date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,150.41,150.59,149.83,150.4,18673.0,147.8545,148.0314,147.2843,147.8446,18673.0
2024-07-01 09:35:00,150.5,150.57,150.19,150.27,7938.0,147.9429,148.0118,147.6382,147.7169,7938.0
2024-07-01 09:40:00,150.24,150.33,150.17,150.25,19968.0,147.6874,147.7758,147.6186,147.6972,19968.0
2024-07-01 09:45:00,150.23,150.24,149.6,149.85,15645.0,147.6775,147.6874,147.0582,147.304,15645.0
2024-07-01 09:50:00,149.9,149.96,149.63,149.64,8921.0,147.3531,147.4121,147.0877,147.0976,8921.0
2024-07-01 09:55:00,149.62,149.97,149.53,149.91,4829.0,147.0779,147.422,146.9894,147.363,4829.0
2024-07-01 10:00:00,150.03,150.23,149.67,149.67,13189.0,147.4809,147.6775,147.1271,147.1271,13189.0
2024-07-01 10:05:00,149.67,149.91,149.5,149.5,8849.0,147.1271,147.363,146.9599,146.9599,8849.0
2024-07-01 10:10:00,149.41,149.41,148.99,148.99,5436.0,146.8715,146.8715,146.4586,146.4586,5436.0
2024-07-01 10:15:00,148.96,149.0,148.7,148.9,8159.0,146.4291,146.4684,146.1735,146.3701,8159.0
2024-07-01 10:20:00,148.83,148.87,148.51,148.6,8084.0,146.3013,146.3406,145.9868,146.0752,8084.0
2024-07-01 10:25:00,148.65,148.73,148.55,148.63,5377.0,146.1244,146.203,146.0261,146.1047,5377.0
2024-07-01 10:30:00,148.67,148.67,148.3,148.3,5768.0,146.144,146.144,145.7803,145.7803,5768.0
2024-07-01 10:35:00,148.31,148.43,148.22,148.22,5178.0,145.7902,145.9081,145.7017,145.7017,5178.0
2024-07-01 10:40:00,148.29,148.42,148.19,148.23,7701.0,145.7705,145.8983,145.6722,145.7115,7701.0
2024-07-01 10:45:00,148.18,148.2,147.96,147.97,4469.0,145.6624,145.682,145.4461,145.4559,4469.0
2024-07-01 10:50:00,147.97,148.16,147.94,148.0,5642.0,145.4559,145.6427,145.4264,145.4854,5642.0
2024-07-01 10:55:00,148.0,148.17,147.93,148.03,16029.0,145.4854,145.6525,145.4166,145.5149,16029.0
2024-07-01 11:00:00,148.0,148.14,147.78,148.14,13232.0,145.4854,145.623,145.2692,145.623,13232.0
2024-07-01 11:05:00,148.17,148.38,148.15,148.21,6013.0,145.6525,145.859,145.6329,145.6919,6013.0
2024-07-01 11:10:00,148.19,148.31,148.11,148.31,2403.0,145.6722,145.7902,145.5936,145.7902,2403.0
2024-07-01 11:15:00,148.33,148.4,148.28,148.28,20165.0,145.8098,145.8786,145.7607,145.7607,20165.0
2024-07-01 11:20:00,148.28,148.3,148.13,148.13,3107.0,145.7607,145.7803,145.6132,145.6132,3107.0
2024-07-01 11:25:00,148.17,148.26,148.16,148.22,5814.0,145.6525,145.741,145.6427,145.7017,5814.0
2024-07-01 11:30:00,148.23,148.3,148.17,148.3,4420.0,145.7115,145.7803,145.6525,145.7803,4420.0
2024-07-01 11:35:00,148.32,148.33,148.17,148.21,5196.0,145.8,145.8098,145.6525,145.6919,5196.0
2024-07-01 11:40:00,148.22,148.34,148.21,148.3,5247.0,145.7017,145.8196,145.6919,145.7803,5247.0
2024-07-01 11:45:00,148.32,148.33,148.18,148.29,4768.0,145.8,145.8098,145.6624,145.7705,4768.0
2024-07-01 11:50:00,148.26,148.41,148.26,148.41,4112.0,145.741,145.8885,145.741,145.8885,4112.0
2024-07-01 11:55:00,148.36,148.4,148.31,148.4,8811.0,145.8393,145.8786,145.7902,145.8786,8811.0
2024-07-01 12:00:00,148.39,148.47,148.38,148.4,2843.0,145.8688,145.9474,145.859,145.8786,2843.0
2024-07-01 12:05:00,148.41,148.53,148.37,148.53,8805.0,145.8885,146.0064,145.8491,146.0064,8805.0
2024-07-01 12:10:00,148.49,148.6,148.45,148.51,9704.0,145.9671,146.0752,145.9278,145.9868,9704.0
2024-07-01 12:15:00,148.52,148.52,148.37,148.42,2904.0,145.9966,145.9966,145.8491,145.8983,2904.0
2024-07-01 12:20:00,148.35,148.39,148.33,148.33,3897.0,145.8295,145.8688,145.8098,145.8098,3897.0
2024-07-01 12:25:00,148.34,148.41,148.33,148.37,4600.0,145.8196,145.8885,145.8098,145.8491,4600.0
2024-07-01 12:30:00,148.37,148.38,148.24,148.26,4342.0,145.8491,145.859,145.7213,145.741,4342.0
2024-07-01 12:35:00,148.29,148.39,148.26,148.37,10732.0,145.7705,145.8688,145.741,145.8491,10732.0
2024-07-01 12:40:00,148.34,148.39,148.31,148.36,2306.0,145.8196,145.8688,145.7902,145.8393,2306.0
2024-07-01 12:45:00,148.36,148.4,148.2,148.2,11882.0,145.8393,145.8786,145.682,145.682,11882.0
2024-07-01 12:50:00,148.19,148.24,148.16,148.16,2637.0,145.6722,145.7213,145.6427,145.6427,2637.0
2024-07-01 12:55:00,148.15,148.25,148.1,148.25,4623.0,145.6329,145.7312,145.5837,145.7312,4623.0
2024-07-01 13:00:00,148.24,148.27,148.19,148.2,3102.0,145.7213,145.7508,145.6722,145.682,3102.0
2024-07-01 13:05:00,148.23,148.33,148.23,148.31,2872.0,145.7115,145.8098,145.7115,145.7902,2872.0
2024-07-01 13:10:00,148.34,148.4,148.3,148.3,4479.0,145.8196,145.8786,145.7803,145.7803,4479.0
2024-07-01 13:15:00,148.32,148.36,148.29,148.34,3145.0,145.8,145.8393,145.7705,145.8196,3145.0
2024-07-01 13:20:00,148.34,148.41,148.3,148.36,5342.0,145.8196,145.8885,145.7803,145.8393,5342.0
2024-07-01 13:25:00,148.38,148.51,148.37,148.48,2407.0,145.859,145.9868,145.8491,145.9573,2407.0
2024-07-01 13:30:00,148.47,148.49,148.37,148.41,3461.0,145.9474,145.9671,145.8491,145.8885,3461.0
2024-07-01 13:35:00,148.42,148.48,148.39,148.39,1702.0,145.8983,145.9573,145.8688,145.8688,1702.0
2024-07-01 13:40:00,148.41,148.51,148.39,148.51,3672.0,145.8885,145.9868,145.8688,145.9868,3672.0
2024-07-01 13:45:00,148.51,148.63,148.5,148.6,5457.0,145.9868,146.1047,145.9769,146.0752,5457.0
2024-07-01 13:50:00,148.62,148.68,148.6,148.6,2357.0,146.0949,146.1539,146.0752,146.0752,2357.0
2024-07-01 13:55:00,148.6,148.6,148.54,148.55,8538.0,146.0752,146.0752,146.0163,146.0261,8538.0
2024-07-01 14:00:00,148.55,148.57,148.44,148.44,7548.0,146.0261,146.0457,145.9179,145.9179,7548.0
2024-07-01 14:05:00,148.44,148.55,148.44,148.52,6265.0,145.9179,146.0261,145.9179,145.9966,6265.0
2024-07-01 14:10:00,148.5,148.52,148.4,148.5,7809.0,145.9769,145.9966,145.8786,145.9769,7809.0
2024-07-01 14:15:00,148.52,148.52,148.43,148.46,3401.0,145.9966,145.9966,145.9081,145.9376,3401.0
2024-07-01 14:20:00,148.5,148.5,148.41,148.43,3981.0,145.9769,145.9769,145.8885,145.9081,3981.0
2024-07-01 14:25:00,148.43,148.46,148.26,148.38,13232.0,145.9081,145.9376,145.741,145.859,13232.0
2024-07-01 14:30:00,148.37,148.49,148.34,148.49,9368.0,145.8491,145.9671,145.8196,145.9671,9368.0
2024-07-01 14:35:00,148.49,148.5,148.45,148.48,4277.0,145.9671,145.9769,145.9278,145.9573,4277.0
2024-07-01 14:40:00,148.49,148.5,148.44,148.47,4527.0,145.9671,145.9769,145.9179,145.9474,4527.0
2024-07-01 14:45:00,148.46,148.51,148.45,148.47,17232.0,145.9376,145.9868,145.9278,145.9474,17232.0
2024-07-01 14:50:00,148.48,148.52,148.4,148.5,12642.0,145.9573,145.9966,145.8786,145.9769,12642.0
2024-07-01 14:55:00,148.5,148.54,148.45,148.48,11405.0,145.9769,146.0163,145.9278,145.9573,11405.0
2024-07-01 15:00:00,148.46,148.48,148.23,148.31,10953.0,145.9376,145.9573,145.7115,145.7902,10953.0
2024-07-01 15:05:00,148.33,148.4,148.28,148.28,7388.0,145.8098,145.8786,145.7607,145.7607,7388.0
2024-07-01 15:10:00,148.28,148.41,148.27,148.41,9636.0,145.7607,145.8885,145.7508,145.8885,9636.0
2024-07-01 15:15:00,148.41,148.51,148.38,148.5,18346.0,145.8885,145.9868,145.859,145.9769,18346.0
2024-07-01 15:20:00,148.5,148.51,148.37,148.37,11317.0,145.9769,145.9868,145.8491,145.8491,11317.0
2024-07-01 15:25:00,148.37,148.38,148.16,148.17,8201.0,145.8491,145.859,145.6427,145.6525,8201.0
2024-07-01 15:30:00,148.16,148.24,148.1,148.22,16077.0,145.6427,145.7213,145.5837,145.7017,16077.0
2024-07-01 15:35:00,148.21,148.23,148.11,148.22,9341.0,145.6919,145.7115,145.5936,145.7017,9341.0
2024-07-01 15:40:00,148.22,148.29,148.16,148.16,17130.0,145.7017,145.7705,145.6427,145.6427,17130.0
2024-07-01 15:45:00,148.18,148.41,148.16,148.4,22856.0,145.6624,145.8885,145.6427,145.8786,22856.0
2024-07-01 15:50:00,148.43,148.6,148.41,148.6,35971.0,145.9081,146.0752,145.8885,146.0752,35971.0
2024-07-01 15:55:00,148.59,148.69,148.4,148.47,90680.0,146.0654,146.1637,145.8786,145.9474,90680.0
2024-07-02 09:30:00,148.03,149.39,147.53,149.39,33345.0,145.5149,146.8518,145.0234,146.8518,33345.0
2024-07-02 09:35:00,149.37,149.79,149.08,149.68,6627.0,146.8321,147.245,146.5471,147.1369,6627.0
2024-07-02 09:40:00,149.59,149.88,149.58,149.76,16247.0,147.0484,147.3335,147.0386,147.2155,16247.0
2024-07-02 09:45:00,149.78,150.24,149.78,150.19,8255.0,147.2352,147.6874,147.2352,147.6382,8255.0
2024-07-02 09:50:00,150.19,150.34,150.09,150.28,16680.0,147.6382,147.7857,147.5399,147.7267,16680.0
2024-07-02 09:55:00,150.28,150.4,150.16,150.22,13367.0,147.7267,147.8446,147.6087,147.6677,13367.0
2024-07-02 10:00:00,150.25,150.57,150.12,150.44,15375.0,147.6972,148.0118,147.5694,147.884,15375.0
2024-07-02 10:05:00,150.4,150.41,149.95,149.95,7664.0,147.8446,147.8545,147.4023,147.4023,7664.0
2024-07-02 10:10:00,149.84,150.07,149.76,149.95,6045.0,147.2942,147.5203,147.2155,147.4023,6045.0
2024-07-02 10:15:00,149.94,150.03,149.88,149.96,3913.0,147.3925,147.4809,147.3335,147.4121,3913.0
2024-07-02 10:20:00,150.0,150.0,149.8,149.89,4413.0,147.4514,147.4514,147.2548,147.3433,4413.0
2024-07-02 10:25:00,149.92,150.11,149.92,150.11,4839.0,147.3728,147.5596,147.3728,147.5596,4839.0
2024-07-02 10:30:00,150.09,150.1,149.9,149.95,14382.0,147.5399,147.5497,147.3531,147.4023,14382.0
2024-07-02 10:35:00,149.95,149.96,149.79,149.93,4864.0,147.4023,147.4121,147.245,147.3826,4864.0
2024-07-02 10:40:00,149.88,149.88,149.48,149.48,2001.0,147.3335,147.3335,146.9403,146.9403,2001.0
2024-07-02 10:45:00,149.32,149.58,149.32,149.56,5286.0,146.783,147.0386,146.783,147.0189,5286.0
2024-07-02 10:50:00,149.6,149.6,149.39,149.51,3704.0,147.0582,147.0582,146.8518,146.9698,3704.0
2024-07-02 10:55:00,149.57,149.67,149.56,149.64,1284.0,147.0288,147.1271,147.0189,147.0976,1284.0
2024-07-02 11:00:00,149.64,149.72,149.57,149.58,8884.0,147.0976,147.1762,147.0288,147.0386,8884.0
2024-07-02 11:05:00,149.57,149.72,149.57,149.67,2847.0,147.0288,147.1762,147.0288,147.1271,2847.0
2024-07-02 11:10:00,149.69,149.69,149.52,149.52,2277.0,147.1467,147.1467,146.9796,146.9796,2277.0
2024-07-02 11:15:00,149.52,149.61,149.48,149.59,4582.0,146.9796,147.0681,146.9403,147.0484,4582.0
2024-07-02 11:20:00,149.59,149.74,149.54,149.74,5126.0,147.0484,147.1959,146.9993,147.1959,5126.0
2024-07-02 11:25:00,149.71,149.76,149.65,149.75,5451.0,147.1664,147.2155,147.1074,147.2057,5451.0
2024-07-02 11:30:00,149.78,149.97,149.75,149.94,10939.0,147.2352,147.422,147.2057,147.3925,10939.0
2024-07-02 11:35:00,149.92,150.05,149.89,150.01,10063.0,147.3728,147.5006,147.3433,147.4613,10063.0
2024-07-02 11:40:00,150.02,150.14,150.0,150.07,14102.0,147.4711,147.5891,147.4514,147.5203,14102.0
2024-07-02 11:45:00,150.07,150.2,150.01,150.04,16645.0,147.5203,147.648,147.4613,147.4908,16645.0
2024-07-02 11:50:00,149.99,150.19,149.96,150.11,10246.0,147.4416,147.6382,147.4121,147.5596,10246.0
2024-07-02 11:55:00,150.07,150.11,149.85,149.92,17234.0,147.5203,147.5596,147.304,147.3728,17234.0
2024-07-02 12:00:00,149.89,149.92,149.74,149.86,8315.0,147.3433,147.3728,147.1959,147.3138,8315.0
2024-07-02 12:05:00,149.84,150.02,149.82,149.97,16671.0,147.2942,147.4711,147.2745,147.422,16671.0
2024-07-02 12:10:00,149.95,150.02,149.72,149.74,7483.0,147.4023,147.4711,147.1762,147.1959,7483.0
2024-07-02 12:15:00,149.72,149.75,149.55,149.55,2961.0,147.1762,147.2057,147.0091,147.0091,2961.0
2024-07-02 12:20:00,149.53,149.58,149.48,149.57,3674.0,146.9894,147.0386,146.9403,147.0288,3674.0
2024-07-02 12:25:00,149.59,149.61,149.52,149.52,3338.0,147.0484,147.0681,146.9796,146.9796,3338.0
2024-07-02 12:30:00,149.5,149.53,149.47,149.53,2807.0,146.9599,146.9894,146.9304,146.9894,2807.0
2024-07-02 12:35:00,149.51,149.53,149.44,149.47,1894.0,146.9698,146.9894,146.901,146.9304,1894.0
2024-07-02 12:40:00,149.47,149.53,149.44,149.53,2594.0,146.9304,146.9894,146.901,146.9894,2594.0
2024-07-02 12:45:00,149.51,149.52,149.42,149.42,2024.0,146.9698,146.9796,146.8813,146.8813,2024.0
2024-07-02 12:50:00,149.39,149.39,149.25,149.26,1386.0,146.8518,146.8518,146.7142,146.724,1386.0
2024-07-02 12:55:00,149.23,149.29,149.18,149.23,3108.0,146.6945,146.7535,146.6454,146.6945,3108.0
2024-07-02 13:00:00,149.18,149.3,149.18,149.28,2564.0,146.6454,146.7633,146.6454,146.7437,2564.0
2024-07-02 13:05:00,149.32,149.43,149.32,149.42,1045.0,146.783,146.8911,146.783,146.8813,1045.0
2024-07-02 13:10:00,149.45,149.48,149.33,149.33,3445.0,146.9108,146.9403,146.7928,146.7928,3445.0
2024-07-02 13:15:00,149.37,149.37,149.25,149.25,1306.0,146.8321,146.8321,146.7142,146.7142,1306.0
2024-07-02 13:20:00,149.31,149.31,149.23,149.27,4187.0,146.7732,146.7732,146.6945,146.7338,4187.0
2024-07-02 13:25:00,149.24,149.31,149.24,149.24,2256.0,146.7044,146.7732,146.7044,146.7044,2256.0
2024-07-02 13:30:00,149.24,149.27,149.18,149.27,2158.0,146.7044,146.7338,146.6454,146.7338,2158.0
2024-07-02 13:35:00,149.21,149.34,149.21,149.34,2204.0,146.6749,146.8027,146.6749,146.8027,2204.0
2024-07-02 13:40:00,149.35,149.35,149.27,149.27,6316.0,146.8125,146.8125,146.7338,146.7338,6316.0
2024-07-02 13:45:00,149.3,149.31,149.23,149.3,2639.0,146.7633,146.7732,146.6945,146.7633,2639.0
2024-07-02 13:50:00,149.31,149.36,149.29,149.35,2852.0,146.7732,146.8223,146.7535,146.8125,2852.0
2024-07-02 13:55:00,149.36,149.41,149.33,149.34,3667.0,146.8223,146.8715,146.7928,146.8027,3667.0
2024-07-02 14:00:00,149.36,149.44,149.35,149.44,2311.0,146.8223,146.901,146.8125,146.901,2311.0
2024-07-02 14:05:00,149.42,149.55,149.39,149.55,2376.0,146.8813,147.0091,146.8518,147.0091,2376.0
2024-07-02 14:10:00,149.59,149.7,149.59,149.64,5430.0,147.0484,147.1565,147.0484,147.0976,5430.0
2024-07-02 14:15:00,149.6,149.61,149.51,149.53,2989.0,147.0582,147.0681,146.9698,146.9894,2989.0
2024-07-02 14:20:00,149.55,149.55,149.47,149.49,1606.0,147.0091,147.0091,146.9304,146.9501,1606.0
2024-07-02 14:25:00,149.49,149.55,149.49,149.5,3121.0,146.9501,147.0091,146.9501,146.9599,3121.0
2024-07-02 14:30:00,149.52,149.53,149.47,149.51,3112.0,146.9796,146.9894,146.9304,146.9698,3112.0
2024-07-02 14:35:00,149.51,149.57,149.51,149.56,2384.0,146.9698,147.0288,146.9698,147.0189,2384.0
2024-07-02 14:40:00,149.54,149.61,149.54,149.58,2869.0,146.9993,147.0681,146.9993,147.0386,2869.0
2024-07-02 14:45:00,149.6,149.62,149.53,149.53,3882.0,147.0582,147.0779,146.9894,146.9894,3882.0
2024-07-02 14:50:00,149.55,149.6,149.52,149.57,2369.0,147.0091,147.0582,146.9796,147.0288,2369.0
2024-07-02 14:55:00,149.57,149.57,149.45,149.46,6235.0,147.0288,147.0288,146.9108,146.9206,6235.0
2024-07-02 15:00:00,149.46,149.49,149.37,149.45,10971.0,146.9206,146.9501,146.8321,146.9108,10971.0
2024-07-02 15:05:00,149.48,149.53,149.42,149.53,3003.0,146.9403,146.9894,146.8813,146.9894,3003.0
2024-07-02 15:10:00,149.52,149.55,149.5,149.55,2300.0,146.9796,147.0091,146.9599,147.0091,2300.0
2024-07-02 15:15:00,149.53,149.54,149.48,149.54,4014.0,146.9894,146.9993,146.9403,146.9993,4014.0
2024-07-02 15:20:00,149.55,149.59,149.52,149.57,5827.0,147.0091,147.0484,146.9796,147.0288,5827.0
2024-07-02 15:25:00,149.57,149.66,149.55,149.66,4812.0,147.0288,147.1172,147.0091,147.1172,4812.0
2024-07-02 15:30:00,149.64,149.72,149.59,149.62,3635.0,147.0976,147.1762,147.0484,147.0779,3635.0
2024-07-02 15:35:00,149.62,149.67,149.61,149.65,6642.0,147.0779,147.1271,147.0681,147.1074,6642.0
2024-07-02 15:40:00,149.66,149.82,149.65,149.81,8871.0,147.1172,147.2745,147.1074,147.2647,8871.0
2024-07-02 15:45:00,149.81,149.85,149.76,149.79,11497.0,147.2647,147.304,147.2155,147.245,11497.0
2024-07-02 15:50:00,149.7,150.06,149.68,150.04,20935.0,147.1565,147.5104,147.1369,147.4908,20935.0
2024-07-02 15:55:00,150.03,150.12,149.91,149.94,85634.0,147.4809,147.5694,147.363,147.3925,85634.0
2024-07-03 09:30:00,150.14,150.23,149.57,149.78,11989.0,147.5891,147.6775,147.0288,147.2352,11989.0
2024-07-03 09:35:00,149.79,149.8,149.38,149.53,3758.0,147.245,147.2548,146.842,146.9894,3758.0
2024-07-03 09:40:00,149.47,149.48,149.1,149.48,5459.0,146.9304,146.9403,146.5667,146.9403,5459.0
2024-07-03 09:45:00,149.54,149.66,149.48,149.48,3154.0,146.9993,147.1172,146.9403,146.9403,3154.0
2024-07-03 09:50:00,149.44,149.58,149.41,149.41,8282.0,146.901,147.0386,146.8715,146.8715,8282.0
2024-07-03 09:55:00,149.45,149.59,149.42,149.54,5374.0,146.9108,147.0484,146.8813,146.9993,5374.0
2024-07-03 10:00:00,149.6,150.02,149.48,149.66,14694.0,147.0582,147.4711,146.9403,147.1172,14694.0
2024-07-03 10:05:00,149.66,149.77,149.57,149.63,12011.0,147.1172,147.2254,147.0288,147.0877,12011.0
2024-07-03 10:10:00,149.57,149.7,149.46,149.63,7447.0,147.0288,147.1565,146.9206,147.0877,7447.0
2024-07-03 10:15:00,149.66,149.67,149.36,149.36,8254.0,147.1172,147.1271,146.8223,146.8223,8254.0
2024-07-03 10:20:00,149.41,149.41,149.15,149.15,6035.0,146.8715,146.8715,146.6159,146.6159,6035.0
2024-07-03 10:25:00,149.14,149.17,148.88,148.93,9236.0,146.6061,146.6355,146.3505,146.3996,9236.0
2024-07-03 10:30:00,148.91,149.15,148.81,149.0,9480.0,146.38,146.6159,146.2817,146.4684,9480.0
2024-07-03 10:35:00,148.95,149.0,148.85,148.85,7898.0,146.4193,146.4684,146.321,146.321,7898.0
2024-07-03 10:40:00,148.8,148.8,148.65,148.7,8825.0,146.2718,146.2718,146.1244,146.1735,8825.0
2024-07-03 10:45:00,148.65,148.77,148.54,148.77,11736.0,146.1244,146.2423,146.0163,146.2423,11736.0
2024-07-03 10:50:00,148.77,148.82,148.74,148.82,7752.0,146.2423,146.2915,146.2129,146.2915,7752.0
2024-07-03 10:55:00,148.77,148.88,148.73,148.84,7003.0,146.2423,146.3505,146.203,146.3112,7003.0
2024-07-03 11:00:00,148.81,148.89,148.69,148.89,6533.0,146.2817,146.3603,146.1637,146.3603,6533.0
2024-07-03 11:05:00,148.92,149.01,148.86,148.99,8495.0,146.3898,146.4783,146.3308,146.4586,8495.0
2024-07-03 11:10:00,148.97,149.06,148.97,149.03,12678.0,146.4389,146.5274,146.4389,146.4979,12678.0
2024-07-03 11:15:00,149.05,149.17,149.03,149.06,6170.0,146.5176,146.6355,146.4979,146.5274,6170.0
2024-07-03 11:20:00,149.05,149.09,148.91,148.94,10466.0,146.5176,146.5569,146.38,146.4095,10466.0
2024-07-03 11:25:00,148.91,148.92,148.61,148.61,8952.0,146.38,146.3898,146.0851,146.0851,8952.0
2024-07-03 11:30:00,148.66,148.68,148.52,148.52,7891.0,146.1342,146.1539,145.9966,145.9966,7891.0
2024-07-03 11:35:00,148.49,148.57,148.49,148.57,8392.0,145.9671,146.0457,145.9671,146.0457,8392.0
2024-07-03 11:40:00,148.56,148.86,148.55,148.83,28380.0,146.0359,146.3308,146.0261,146.3013,28380.0
2024-07-03 11:45:00,148.81,148.82,148.73,148.75,6494.0,146.2817,146.2915,146.203,146.2227,6494.0
2024-07-03 11:50:00,148.78,148.83,148.72,148.72,2710.0,146.2522,146.3013,146.1932,146.1932,2710.0
2024-07-03 11:55:00,148.72,148.79,148.6,148.74,14943.0,146.1932,146.262,146.0752,146.2129,14943.0
2024-07-03 12:00:00,148.69,148.79,148.69,148.72,5832.0,146.1637,146.262,146.1637,146.1932,5832.0
2024-07-03 12:05:00,148.73,148.89,148.73,148.89,5651.0,146.203,146.3603,146.203,146.3603,5651.0
2024-07-03 12:10:00,148.87,148.92,148.86,148.87,8070.0,146.3406,146.3898,146.3308,146.3406,8070.0
2024-07-03 12:15:00,148.87,149.04,148.87,149.04,5778.0,146.3406,146.5078,146.3406,146.5078,5778.0
2024-07-03 12:20:00,149.04,149.05,148.83,148.92,11523.0,146.5078,146.5176,146.3013,146.3898,11523.0
2024-07-03 12:25:00,148.92,149.19,148.92,149.12,11354.0,146.3898,146.6552,146.3898,146.5864,11354.0
2024-07-03 12:30:00,149.12,149.18,149.07,149.15,11820.0,146.5864,146.6454,146.5372,146.6159,11820.0
2024-07-03 12:35:00,149.15,149.17,149.05,149.17,12146.0,146.6159,146.6355,146.5176,146.6355,12146.0
2024-07-03 12:40:00,149.17,149.28,149.17,149.21,14942.0,146.6355,146.7437,146.6355,146.6749,14942.0
2024-07-03 12:45:00,149.21,149.23,149.11,149.21,10496.0,146.6749,146.6945,146.5766,146.6749,10496.0
2024-07-03 12:50:00,149.18,149.38,149.15,149.32,30115.0,146.6454,146.842,146.6159,146.783,30115.0
2024-07-03 12:55:00,149.32,149.33,148.78,148.79,54963.0,146.783,146.7928,146.2522,146.262,54963.0
2024-07-05 09:30:00,148.36,148.92,148.33,148.33,21793.0,145.8393,146.3898,145.8098,145.8098,21793.0
2024-07-05 09:35:00,148.48,148.54,148.17,148.17,3324.0,145.9573,146.0163,145.6525,145.6525,3324.0
2024-07-05 09:40:00,148.24,148.25,147.83,148.17,5275.0,145.7213,145.7312,145.3183,145.6525,5275.0
2024-07-05 09:45:00,148.19,148.5,148.05,148.14,6393.0,145.6722,145.9769,145.5346,145.623,6393.0
2024-07-05 09:50:00,148.07,148.15,147.99,148.08,2267.0,145.5542,145.6329,145.4756,145.5641,2267.0
2024-07-05 09:55:00,148.01,148.05,147.93,147.98,5541.0,145.4953,145.5346,145.4166,145.4658,5541.0
2024-07-05 10:00:00,147.94,148.04,147.79,147.93,24853.0,145.4264,145.5247,145.279,145.4166,24853.0
2024-07-05 10:05:00,147.86,147.92,147.66,147.84,9464.0,145.3478,145.4068,145.1512,145.3281,9464.0
2024-07-05 10:10:00,147.84,148.15,147.72,148.1,19456.0,145.3281,145.6329,145.2102,145.5837,19456.0
2024-07-05 10:15:00,148.07,148.09,147.9,148.0,10389.0,145.5542,145.5739,145.3871,145.4854,10389.0
2024-07-05 10:20:00,147.99,148.1,147.98,148.0,4933.0,145.4756,145.5837,145.4658,145.4854,4933.0
2024-07-05 10:25:00,148.0,148.01,147.82,147.83,3872.0,145.4854,145.4953,145.3085,145.3183,3872.0
2024-07-05 10:30:00,147.83,148.0,147.79,147.88,6282.0,145.3183,145.4854,145.279,145.3675,6282.0
2024-07-05 10:35:00,147.85,147.91,147.84,147.84,1409.0,145.338,145.397,145.3281,145.3281,1409.0
2024-07-05 10:40:00,147.85,148.06,147.82,148.06,5064.0,145.338,145.5444,145.3085,145.5444,5064.0
2024-07-05 10:45:00,148.01,148.18,148.01,148.13,8183.0,145.4953,145.6624,145.4953,145.6132,8183.0
2024-07-05 10:50:00,148.13,148.32,148.13,148.29,5466.0,145.6132,145.8,145.6132,145.7705,5466.0
2024-07-05 10:55:00,148.27,148.38,148.26,148.34,3013.0,145.7508,145.859,145.741,145.8196,3013.0
2024-07-05 11:00:00,148.35,148.68,148.3,148.64,7459.0,145.8295,146.1539,145.7803,146.1146,7459.0
2024-07-05 11:05:00,148.68,148.72,148.58,148.66,3535.0,146.1539,146.1932,146.0556,146.1342,3535.0
2024-07-05 11:10:00,148.7,148.73,148.64,148.64,5639.0,146.1735,146.203,146.1146,146.1146,5639.0
2024-07-05 11:15:00,148.64,148.67,148.54,148.55,6537.0,146.1146,146.144,146.0163,146.0261,6537.0
2024-07-05 11:20:00,148.52,148.52,148.46,148.48,2000.0,145.9966,145.9966,145.9376,145.9573,2000.0
2024-07-05 11:25:00,148.49,148.49,148.44,148.47,1886.0,145.9671,145.9671,145.9179,145.9474,1886.0
2024-07-05 11:30:00,148.48,148.55,148.47,148.51,3818.0,145.9573,146.0261,145.9474,145.9868,3818.0
2024-07-05 11:35:00,148.49,148.54,148.45,148.49,6991.0,145.9671,146.0163,145.9278,145.9671,6991.0
2024-07-05 11:40:00,148.53,148.59,148.5,148.54,1425.0,146.0064,146.0654,145.9769,146.0163,1425.0
2024-07-05 11:45:00,148.57,148.59,148.54,148.58,1439.0,146.0457,146.0654,146.0163,146.0556,1439.0
2024-07-05 11:50:00,148.57,148.57,148.49,148.53,4513.0,146.0457,146.0457,145.9671,146.0064,4513.0
2024-07-05 11:55:00,148.53,148.54,148.52,148.52,400.0,146.0064,146.0163,145.9966,145.9966,400.0
2024-07-05 12:00:00,148.53,148.55,148.49,148.49,2430.0,146.0064,146.0261,145.9671,145.9671,2430.0
2024-07-05 12:05:00,148.49,148.6,148.49,148.6,2151.0,145.9671,146.0752,145.9671,146.0752,2151.0
2024-07-05 12:10:00,148.57,148.78,148.57,148.75,1904.0,146.0457,146.2522,146.0457,146.2227,1904.0
2024-07-05 12:15:00,148.73,148.76,148.7,148.76,1192.0,146.203,146.2325,146.1735,146.2325,1192.0
2024-07-05 12:20:00,148.7,148.79,148.7,148.79,1353.0,146.1735,146.262,146.1735,146.262,1353.0
2024-07-05 12:25:00,148.78,148.78,148.65,148.65,4325.0,146.2522,146.2522,146.1244,146.1244,4325.0
2024-07-05 12:30:00,148.66,148.79,148.65,148.79,4038.0,146.1342,146.262,146.1244,146.262,4038.0
2024-07-05 12:35:00,148.75,148.84,148.75,148.84,457.0,146.2227,146.3112,146.2227,146.3112,457.0
2024-07-05 12:40:00,148.86,148.88,148.85,148.86,1884.0,146.3308,146.3505,146.321,146.3308,1884.0
2024-07-05 12:45:00,148.86,148.86,148.82,148.84,2611.0,146.3308,146.3308,146.2915,146.3112,2611.0
2024-07-05 12:50:00,148.86,148.98,148.85,148.94,2393.0,146.3308,146.4488,146.321,146.4095,2393.0
2024-07-05 12:55:00,148.99,149.07,148.98,149.03,3045.0,146.4586,146.5372,146.4488,146.4979,3045.0
2024-07-05 13:00:00,149.02,149.03,148.99,149.03,3035.0,146.4881,146.4979,146.4586,146.4979,3035.0
2024-07-05 13:05:00,149.04,149.09,149.03,149.07,4498.0,146.5078,146.5569,146.4979,146.5372,4498.0
2024-07-05 13:10:00,149.08,149.08,148.91,148.92,2326.0,146.5471,146.5471,146.38,146.3898,2326.0
2024-07-05 13:15:00,148.94,149.0,148.93,148.99,2853.0,146.4095,146.4684,146.3996,146.4586,2853.0
2024-07-05 13:20:00,148.99,149.07,148.98,149.05,1683.0,146.4586,146.5372,146.4488,146.5176,1683.0
2024-07-05 13:25:00,149.08,149.15,149.07,149.15,1776.0,146.5471,146.6159,146.5372,146.6159,1776.0
2024-07-05 13:30:00,149.15,149.2,149.13,149.19,2400.0,146.6159,146.665,146.5962,146.6552,2400.0
2024-07-05 13:35:00,149.22,149.36,149.22,149.36,1400.0,146.6847,146.8223,146.6847,146.8223,1400.0
2024-07-05 13:40:00,149.36,149.42,149.34,149.34,2375.0,146.8223,146.8813,146.8027,146.8027,2375.0
2024-07-05 13:45:00,149.39,149.39,149.35,149.38,2062.0,146.8518,146.8518,146.8125,146.842,2062.0
2024-07-05 13:50:00,149.39,149.44,149.37,149.44,2250.0,146.8518,146.901,146.8321,146.901,2250.0
2024-07-05 13:55:00,149.5,149.51,149.44,149.48,5092.0,146.9599,146.9698,146.901,146.9403,5092.0
2024-07-05 14:00:00,149.47,149.57,149.46,149.5,5755.0,146.9304,147.0288,146.9206,146.9599,5755.0
2024-07-05 14:05:00,149.5,149.59,149.49,149.56,4283.0,146.9599,147.0484,146.9501,147.0189,4283.0
2024-07-05 14:10:00,149.56,149.67,149.56,149.67,4149.0,147.0189,147.1271,147.0189,147.1271,4149.0
2024-07-05 14:15:00,149.62,149.77,149.62,149.75,3139.0,147.0779,147.2254,147.0779,147.2057,3139.0
2024-07-05 14:20:00,149.77,149.77,149.65,149.66,5147.0,147.2254,147.2254,147.1074,147.1172,5147.0
2024-07-05 14:25:00,149.66,149.69,149.65,149.65,3978.0,147.1172,147.1467,147.1074,147.1074,3978.0
2024-07-05 14:30:00,149.64,149.69,149.64,149.66,3346.0,147.0976,147.1467,147.0976,147.1172,3346.0
2024-07-05 14:35:00,149.65,149.66,149.51,149.52,2726.0,147.1074,147.1172,146.9698,146.9796,2726.0
2024-07-05 14:40:00,149.5,149.51,149.33,149.36,3475.0,146.9599,146.9698,146.7928,146.8223,3475.0
2024-07-05 14:45:00,149.39,149.55,149.39,149.55,2386.0,146.8518,147.0091,146.8518,147.0091,2386.0
2024-07-05 14:50:00,149.52,149.55,149.5,149.5,2662.0,146.9796,147.0091,146.9599,146.9599,2662.0
2024-07-05 14:55:00,149.5,149.52,149.47,149.52,2336.0,146.9599,146.9796,146.9304,146.9796,2336.0
2024-07-05 15:00:00,149.52,149.57,149.52,149.53,1507.0,146.9796,147.0288,146.9796,146.9894,1507.0
2024-07-05 15:05:00,149.55,149.55,149.5,149.5,3786.0,147.0091,147.0091,146.9599,146.9599,3786.0
2024-07-05 15:10:00,149.48,149.52,149.38,149.52,4453.0,146.9403,146.9796,146.842,146.9796,4453.0
2024-07-05 15:15:00,149.52,149.52,149.41,149.43,4377.0,146.9796,146.9796,146.8715,146.8911,4377.0
2024-07-05 15:20:00,149.44,149.55,149.44,149.53,6431.0,146.901,147.0091,146.901,146.9894,6431.0
2024-07-05 15:25:00,149.5,149.54,149.5,149.5,2167.0,146.9599,146.9993,146.9599,146.9599,2167.0
2024-07-05 15:30:00,149.5,149.51,149.37,149.39,7409.0,146.9599,146.9698,146.8321,146.8518,7409.0
2024-07-05 15:35:00,149.37,149.51,149.34,149.42,9506.0,146.8321,146.9698,146.8027,146.8813,9506.0
2024-07-05 15:40:00,149.4,149.5,149.4,149.5,2695.0,146.8616,146.9599,146.8616,146.9599,2695.0
2024-07-05 15:45:00,149.54,149.56,149.49,149.49,8833.0,146.9993,147.0189,146.9501,146.9501,8833.0
2024-07-05 15:50:00,149.47,149.61,149.46,149.52,15721.0,146.9304,147.0681,146.9206,146.9796,15721.0
2024-07-05 15:55:00,149.48,149.61,149.36,149.4,41202.0,146.9403,147.0681,146.8223,146.8616,41202.0
2024-07-08 09:30:00,150.05,150.2,149.61,150.19,8879.0,147.5006,147.648,147.0681,147.6382,8879.0
2024-07-08 09:35:00,150.01,150.13,149.97,149.97,500.0,147.4613,147.5792,147.422,147.422,500.0
2024-07-08 09:40:00,149.99,150.21,149.99,150.14,3962.0,147.4416,147.6579,147.4416,147.5891,3962.0
2024-07-08 09:45:00,150.19,150.44,150.19,150.31,7252.0,147.6382,147.884,147.6382,147.7562,7252.0
2024-07-08 09:50:00,150.29,150.53,150.2,150.42,9789.0,147.7365,147.9724,147.648,147.8643,9789.0
2024-07-08 09:55:00,150.47,150.61,150.31,150.52,4845.0,147.9135,148.0511,147.7562,147.9626,4845.0
2024-07-08 10:00:00,150.53,150.78,150.39,150.53,11789.0,147.9724,148.2182,147.8348,147.9724,11789.0
2024-07-08 10:05:00,150.5,150.54,150.32,150.34,3523.0,147.9429,147.9823,147.766,147.7857,3523.0
2024-07-08 10:10:00,150.34,150.67,150.34,150.67,4329.0,147.7857,148.1101,147.7857,148.1101,4329.0
2024-07-08 10:15:00,150.63,150.79,150.53,150.53,11414.0,148.0707,148.228,147.9724,147.9724,11414.0
2024-07-08 10:20:00,150.51,150.66,150.45,150.66,14775.0,147.9528,148.1002,147.8938,148.1002,14775.0
2024-07-08 10:25:00,150.67,150.76,150.37,150.37,5214.0,148.1101,148.1985,147.8152,147.8152,5214.0
2024-07-08 10:30:00,150.37,150.37,150.2,150.32,9041.0,147.8152,147.8152,147.648,147.766,9041.0
2024-07-08 10:35:00,150.32,150.32,150.15,150.26,4916.0,147.766,147.766,147.5989,147.707,4916.0
2024-07-08 10:40:00,150.22,150.22,150.12,150.17,3822.0,147.6677,147.6677,147.5694,147.6186,3822.0
2024-07-08 10:45:00,150.19,150.54,150.18,150.42,6296.0,147.6382,147.9823,147.6284,147.8643,6296.0
2024-07-08 10:50:00,150.42,150.49,150.4,150.49,4793.0,147.8643,147.9331,147.8446,147.9331,4793.0
2024-07-08 10:55:00,150.46,150.47,150.42,150.44,2700.0,147.9036,147.9135,147.8643,147.884,2700.0
2024-07-08 11:00:00,150.44,150.73,150.43,150.53,13633.0,147.884,148.169,147.8741,147.9724,13633.0
2024-07-08 11:05:00,150.53,150.72,150.53,150.59,5647.0,147.9724,148.1592,147.9724,148.0314,5647.0
2024-07-08 11:10:00,150.56,150.59,150.53,150.57,6995.0,148.0019,148.0314,147.9724,148.0118,6995.0
2024-07-08 11:15:00,150.55,150.71,150.49,150.62,10771.0,147.9921,148.1494,147.9331,148.0609,10771.0
2024-07-08 11:20:00,150.63,150.77,150.62,150.63,7966.0,148.0707,148.2084,148.0609,148.0707,7966.0
2024-07-08 11:25:00,150.65,150.84,150.65,150.82,5685.0,148.0904,148.2772,148.0904,148.2575,5685.0
2024-07-08 11:30:00,150.8,150.84,150.66,150.68,10086.0,148.2379,148.2772,148.1002,148.1199,10086.0
2024-07-08 11:35:00,150.66,150.67,150.6,150.63,6888.0,148.1002,148.1101,148.0413,148.0707,6888.0
2024-07-08 11:40:00,150.62,150.66,150.61,150.64,5666.0,148.0609,148.1002,148.0511,148.0806,5666.0
2024-07-08 11:45:00,150.64,150.65,150.59,150.65,7905.0,148.0806,148.0904,148.0314,148.0904,7905.0
2024-07-08 11:50:00,150.65,150.67,150.45,150.54,13353.0,148.0904,148.1101,147.8938,147.9823,13353.0
2024-07-08 11:55:00,150.57,150.6,150.25,150.37,7759.0,148.0118,148.0413,147.6972,147.8152,7759.0
2024-07-08 12:00:00,150.38,150.38,150.21,150.29,3954.0,147.825,147.825,147.6579,147.7365,3954.0
2024-07-08 12:05:00,150.28,150.32,150.22,150.29,7453.0,147.7267,147.766,147.6677,147.7365,7453.0
2024-07-08 12:10:00,150.27,150.28,150.22,150.24,3585.0,147.7169,147.7267,147.6677,147.6874,3585.0
2024-07-08 12:15:00,150.25,150.32,150.25,150.29,4526.0,147.6972,147.766,147.6972,147.7365,4526.0
2024-07-08 12:20:00,150.29,150.31,150.23,150.26,4966.0,147.7365,147.7562,147.6775,147.707,4966.0
2024-07-08 12:25:00,150.26,150.26,150.15,150.19,11019.0,147.707,147.707,147.5989,147.6382,11019.0
2024-07-08 12:30:00,150.16,150.21,150.07,150.18,7825.0,147.6087,147.6579,147.5203,147.6284,7825.0
2024-07-08 12:35:00,150.21,150.24,150.21,150.21,2553.0,147.6579,147.6874,147.6579,147.6579,2553.0
2024-07-08 12:40:00,150.24,150.26,150.14,150.14,2405.0,147.6874,147.707,147.5891,147.5891,2405.0
2024-07-08 12:45:00,150.16,150.34,150.16,150.32,6757.0,147.6087,147.7857,147.6087,147.766,6757.0
2024-07-08 12:50:00,150.31,150.38,150.27,150.3,3218.0,147.7562,147.825,147.7169,147.7463,3218.0
2024-07-08 12:55:00,150.3,150.42,150.29,150.37,3441.0,147.7463,147.8643,147.7365,147.8152,3441.0
2024-07-08 13:00:00,150.39,150.4,150.29,150.29,2696.0,147.8348,147.8446,147.7365,147.7365,2696.0
2024-07-08 13:05:00,150.32,150.35,150.27,150.27,1879.0,147.766,147.7955,147.7169,147.7169,1879.0
2024-07-08 13:10:00,150.27,150.28,150.21,150.22,1694.0,147.7169,147.7267,147.6579,147.6677,1694.0
2024-07-08 13:15:00,150.22,150.37,150.2,150.36,7110.0,147.6677,147.8152,147.648,147.8053,7110.0
2024-07-08 13:20:00,150.36,150.38,150.32,150.33,2501.0,147.8053,147.825,147.766,147.7758,2501.0
2024-07-08 13:25:00,150.33,150.4,150.3,150.4,3899.0,147.7758,147.8446,147.7463,147.8446,3899.0
2024-07-08 13:30:00,150.39,150.47,150.36,150.42,4810.0,147.8348,147.9135,147.8053,147.8643,4810.0
2024-07-08 13:35:00,150.42,150.42,150.38,150.42,3400.0,147.8643,147.8643,147.825,147.8643,3400.0
2024-07-08 13:40:00,150.42,150.44,150.21,150.21,4904.0,147.8643,147.884,147.6579,147.6579,4904.0
2024-07-08 13:45:00,150.21,150.34,150.2,150.22,7235.0,147.6579,147.7857,147.648,147.6677,7235.0
2024-07-08 13:50:00,150.22,150.31,150.1,150.1,3510.0,147.6677,147.7562,147.5497,147.5497,3510.0
2024-07-08 13:55:00,150.11,150.22,150.03,150.18,6071.0,147.5596,147.6677,147.4809,147.6284,6071.0
2024-07-08 14:00:00,150.17,150.17,150.04,150.06,4102.0,147.6186,147.6186,147.4908,147.5104,4102.0
2024-07-08 14:05:00,150.03,150.16,150.02,150.07,4420.0,147.4809,147.6087,147.4711,147.5203,4420.0
2024-07-08 14:10:00,150.08,150.08,150.01,150.03,1580.0,147.5301,147.5301,147.4613,147.4809,1580.0
2024-07-08 14:15:00,150.05,150.14,150.03,150.1,7377.0,147.5006,147.5891,147.4809,147.5497,7377.0
2024-07-08 14:20:00,150.08,150.08,150.03,150.06,5619.0,147.5301,147.5301,147.4809,147.5104,5619.0
2024-07-08 14:25:00,150.09,150.17,150.06,150.16,6234.0,147.5399,147.6186,147.5104,147.6087,6234.0
2024-07-08 14:30:00,150.15,150.22,150.1,150.22,6330.0,147.5989,147.6677,147.5497,147.6677,6330.0
2024-07-08 14:35:00,150.21,150.28,150.17,150.22,10500.0,147.6579,147.7267,147.6186,147.6677,10500.0
2024-07-08 14:40:00,150.22,150.25,150.04,150.09,9271.0,147.6677,147.6972,147.4908,147.5399,9271.0
2024-07-08 14:45:00,150.08,150.09,149.94,150.06,9889.0,147.5301,147.5399,147.3925,147.5104,9889.0
2024-07-08 14:50:00,150.06,150.13,150.06,150.1,4965.0,147.5104,147.5792,147.5104,147.5497,4965.0
2024-07-08 14:55:00,150.11,150.13,150.06,150.12,11263.0,147.5596,147.5792,147.5104,147.5694,11263.0
2024-07-08 15:00:00,150.11,150.14,150.04,150.14,12639.0,147.5596,147.5891,147.4908,147.5891,12639.0
2024-07-08 15:05:00,150.14,150.15,150.07,150.13,6221.0,147.5891,147.5989,147.5203,147.5792,6221.0
2024-07-08 15:10:00,150.13,150.18,150.06,150.18,15158.0,147.5792,147.6284,147.5104,147.6284,15158.0
2024-07-08 15:15:00,150.15,150.15,150.05,150.06,6165.0,147.5989,147.5989,147.5006,147.5104,6165.0
2024-07-08 15:20:00,150.06,150.23,150.06,150.14,20069.0,147.5104,147.6775,147.5104,147.5891,20069.0
2024-07-08 15:25:00,150.14,150.2,150.01,150.01,12481.0,147.5891,147.648,147.4613,147.4613,12481.0
2024-07-08 15:30:00,149.96,150.03,149.91,150.0,12848.0,147.4121,147.4809,147.363,147.4514,12848.0
2024-07-08 15:35:00,150.0,150.08,149.99,150.02,7769.0,147.4514,147.5301,147.4416,147.4711,7769.0
2024-07-08 15:40:00,150.02,150.11,150.01,150.09,15562.0,147.4711,147.5596,147.4613,147.5399,15562.0
2024-07-08 15:45:00,150.09,150.11,150.0,150.09,15742.0,147.5399,147.5596,147.4514,147.5399,15742.0
2024-07-08 15:50:00,150.07,150.11,149.96,150.03,43157.0,147.5203,147.5596,147.4121,147.4809,43157.0
2024-07-08 15:55:00,150.03,150.67,150.03,150.65,209343.0,147.4809,148.1101,147.4809,148.0904,209343.0
2024-07-09 09:30:00,151.02,151.02,150.58,150.62,12844.0,148.4541,148.4541,148.0216,148.0609,12844.0
2024-07-09 09:35:00,150.72,151.29,150.72,151.14,5500.0,148.1592,148.7195,148.1592,148.5721,5500.0
2024-07-09 09:40:00,151.22,151.31,151.1,151.12,4328.0,148.6507,148.7392,148.5328,148.5524,4328.0
2024-07-09 09:45:00,151.08,151.38,151.01,151.28,5690.0,148.5131,148.808,148.4443,148.7097,5690.0
2024-07-09 09:50:00,151.33,151.37,151.07,151.08,5288.0,148.7588,148.7982,148.5033,148.5131,5288.0
2024-07-09 09:55:00,151.04,151.17,151.0,151.12,3400.0,148.4738,148.6016,148.4345,148.5524,3400.0
2024-07-09 10:00:00,151.12,151.12,150.93,150.93,8602.0,148.5524,148.5524,148.3656,148.3656,8602.0
2024-07-09 10:05:00,150.93,151.07,150.78,151.06,5283.0,148.3656,148.5033,148.2182,148.4934,5283.0
2024-07-09 10:10:00,151.02,151.02,150.83,150.94,6356.0,148.4541,148.4541,148.2673,148.3755,6356.0
2024-07-09 10:15:00,150.94,150.94,150.67,150.79,5763.0,148.3755,148.3755,148.1101,148.228,5763.0
2024-07-09 10:20:00,150.87,150.94,150.79,150.85,3214.0,148.3067,148.3755,148.228,148.287,3214.0
2024-07-09 10:25:00,150.83,151.08,150.81,151.04,7317.0,148.2673,148.5131,148.2477,148.4738,7317.0
2024-07-09 10:30:00,151.0,151.0,150.88,150.97,6359.0,148.4345,148.4345,148.3165,148.405,6359.0
2024-07-09 10:35:00,150.97,151.01,150.86,150.94,3510.0,148.405,148.4443,148.2968,148.3755,3510.0
2024-07-09 10:40:00,150.96,150.97,150.87,150.87,4155.0,148.3951,148.405,148.3067,148.3067,4155.0
2024-07-09 10:45:00,150.91,151.01,150.89,150.9,5317.0,148.346,148.4443,148.3263,148.3362,5317.0
2024-07-09 10:50:00,150.89,150.96,150.84,150.84,14007.0,148.3263,148.3951,148.2772,148.2772,14007.0
2024-07-09 10:55:00,150.84,150.86,150.79,150.79,4764.0,148.2772,148.2968,148.228,148.228,4764.0
2024-07-09 11:00:00,150.79,150.85,150.65,150.66,9593.0,148.228,148.287,148.0904,148.1002,9593.0
2024-07-09 11:05:00,150.65,150.66,150.48,150.63,6023.0,148.0904,148.1002,147.9233,148.0707,6023.0
2024-07-09 11:10:00,150.64,150.83,150.57,150.79,7145.0,148.0806,148.2673,148.0118,148.228,7145.0
2024-07-09 11:15:00,150.83,150.96,150.78,150.9,7075.0,148.2673,148.3951,148.2182,148.3362,7075.0
2024-07-09 11:20:00,150.9,150.91,150.75,150.8,4000.0,148.3362,148.346,148.1887,148.2379,4000.0
2024-07-09 11:25:00,150.76,150.8,150.71,150.72,4983.0,148.1985,148.2379,148.1494,148.1592,4983.0
2024-07-09 11:30:00,150.75,150.83,150.74,150.82,4451.0,148.1887,148.2673,148.1789,148.2575,4451.0
2024-07-09 11:35:00,150.82,150.82,150.74,150.75,4675.0,148.2575,148.2575,148.1789,148.1887,4675.0
2024-07-09 11:40:00,150.75,150.86,150.75,150.84,4507.0,148.1887,148.2968,148.1887,148.2772,4507.0
2024-07-09 11:45:00,150.84,150.91,150.84,150.9,3458.0,148.2772,148.346,148.2772,148.3362,3458.0
2024-07-09 11:50:00,150.92,151.02,150.91,151.0,5242.0,148.3558,148.4541,148.346,148.4345,5242.0
2024-07-09 11:55:00,150.99,151.03,150.98,151.03,3527.0,148.4246,148.4639,148.4148,148.4639,3527.0
2024-07-09 12:00:00,151.03,151.09,151.01,151.06,6017.0,148.4639,148.5229,148.4443,148.4934,6017.0
2024-07-09 12:05:00,151.04,151.07,151.0,151.03,4780.0,148.4738,148.5033,148.4345,148.4639,4780.0
2024-07-09 12:10:00,151.03,151.09,150.99,150.99,7232.0,148.4639,148.5229,148.4246,148.4246,7232.0
2024-07-09 12:15:00,151.01,151.03,150.95,151.03,3467.0,148.4443,148.4639,148.3853,148.4639,3467.0
2024-07-09 12:20:00,151.03,151.05,151.0,151.01,2406.0,148.4639,148.4836,148.4345,148.4443,2406.0
2024-07-09 12:25:00,151.0,151.15,151.0,151.12,3498.0,148.4345,148.5819,148.4345,148.5524,3498.0
2024-07-09 12:30:00,151.12,151.15,151.01,151.03,8606.0,148.5524,148.5819,148.4443,148.4639,8606.0
2024-07-09 12:35:00,151.02,151.02,150.9,150.96,5610.0,148.4541,148.4541,148.3362,148.3951,5610.0
2024-07-09 12:40:00,150.96,151.06,150.92,151.04,7217.0,148.3951,148.4934,148.3558,148.4738,7217.0
2024-07-09 12:45:00,151.05,151.06,150.93,150.93,7448.0,148.4836,148.4934,148.3656,148.3656,7448.0
2024-07-09 12:50:00,150.93,151.01,150.82,150.89,6995.0,148.3656,148.4443,148.2575,148.3263,6995.0
2024-07-09 12:55:00,150.84,150.96,150.84,150.96,2449.0,148.2772,148.3951,148.2772,148.3951,2449.0
2024-07-09 13:00:00,150.97,151.05,150.97,151.01,16881.0,148.405,148.4836,148.405,148.4443,16881.0
2024-07-09 13:05:00,150.99,151.02,150.97,150.98,2459.0,148.4246,148.4541,148.405,148.4148,2459.0
2024-07-09 13:10:00,150.99,151.02,150.95,150.97,6573.0,148.4246,148.4541,148.3853,148.405,6573.0
2024-07-09 13:15:00,150.94,150.97,150.76,150.84,4163.0,148.3755,148.405,148.1985,148.2772,4163.0
2024-07-09 13:20:00,150.85,150.88,150.76,150.78,3350.0,148.287,148.3165,148.1985,148.2182,3350.0
2024-07-09 13:25:00,150.8,150.85,150.76,150.85,2709.0,148.2379,148.287,148.1985,148.287,2709.0
2024-07-09 13:30:00,150.82,150.87,150.8,150.83,2234.0,148.2575,148.3067,148.2379,148.2673,2234.0
2024-07-09 13:35:00,150.83,150.83,150.7,150.73,4737.0,148.2673,148.2673,148.1396,148.169,4737.0
2024-07-09 13:40:00,150.73,150.74,150.62,150.72,4114.0,148.169,148.1789,148.0609,148.1592,4114.0
2024-07-09 13:45:00,150.7,150.71,150.59,150.59,5090.0,148.1396,148.1494,148.0314,148.0314,5090.0
2024-07-09 13:50:00,150.59,150.62,150.54,150.54,3522.0,148.0314,148.0609,147.9823,147.9823,3522.0
2024-07-09 13:55:00,150.54,150.55,150.45,150.5,3304.0,147.9823,147.9921,147.8938,147.9429,3304.0
2024-07-09 14:00:00,150.47,150.49,150.35,150.42,3864.0,147.9135,147.9331,147.7955,147.8643,3864.0
2024-07-09 14:05:00,150.42,150.47,150.35,150.47,1923.0,147.8643,147.9135,147.7955,147.9135,1923.0
2024-07-09 14:10:00,150.46,150.46,150.39,150.44,2164.0,147.9036,147.9036,147.8348,147.884,2164.0
2024-07-09 14:15:00,150.48,150.66,150.48,150.62,7973.0,147.9233,148.1002,147.9233,148.0609,7973.0
2024-07-09 14:20:00,150.62,150.65,150.56,150.59,4880.0,148.0609,148.0904,148.0019,148.0314,4880.0
2024-07-09 14:25:00,150.58,150.62,150.5,150.5,2585.0,148.0216,148.0609,147.9429,147.9429,2585.0
2024-07-09 14:30:00,150.44,150.56,150.43,150.53,5359.0,147.884,148.0019,147.8741,147.9724,5359.0
2024-07-09 14:35:00,150.53,150.59,150.51,150.56,4526.0,147.9724,148.0314,147.9528,148.0019,4526.0
2024-07-09 14:40:00,150.56,150.63,150.5,150.59,4428.0,148.0019,148.0707,147.9429,148.0314,4428.0
2024-07-09 14:45:00,150.51,150.51,150.38,150.44,3255.0,147.9528,147.9528,147.825,147.884,3255.0
2024-07-09 14:50:00,150.4,150.44,150.38,150.42,3236.0,147.8446,147.884,147.825,147.8643,3236.0
2024-07-09 14:55:00,150.42,150.42,150.35,150.35,3599.0,147.8643,147.8643,147.7955,147.7955,3599.0
2024-07-09 15:00:00,150.3,150.3,150.14,150.17,6962.0,147.7463,147.7463,147.5891,147.6186,6962.0
2024-07-09 15:05:00,150.14,150.19,150.12,150.17,3450.0,147.5891,147.6382,147.5694,147.6186,3450.0
2024-07-09 15:10:00,150.14,150.19,150.05,150.18,5169.0,147.5891,147.6382,147.5006,147.6284,5169.0
2024-07-09 15:15:00,150.14,150.14,150.07,150.08,5240.0,147.5891,147.5891,147.5203,147.5301,5240.0
2024-07-09 15:20:00,150.09,150.2,149.98,150.09,6024.0,147.5399,147.648,147.4318,147.5399,6024.0
2024-07-09 15:25:00,150.09,150.13,150.0,150.09,6472.0,147.5399,147.5792,147.4514,147.5399,6472.0
2024-07-09 15:30:00,150.11,150.11,149.95,150.02,7842.0,147.5596,147.5596,147.4023,147.4711,7842.0
2024-07-09 15:35:00,150.0,150.2,149.96,150.19,8087.0,147.4514,147.648,147.4121,147.6382,8087.0
2024-07-09 15:40:00,150.18,150.18,150.0,150.0,8950.0,147.6284,147.6284,147.4514,147.4514,8950.0
2024-07-09 15:45:00,149.98,150.01,149.85,149.96,14016.0,147.4318,147.4613,147.304,147.4121,14016.0
2024-07-09 15:50:00,149.94,150.04,149.91,149.98,25013.0,147.3925,147.4908,147.363,147.4318,25013.0
2024-07-09 15:55:00,149.96,150.12,149.73,149.81,158431.0,147.4121,147.5694,147.186,147.2647,158431.0
2024-07-10 09:30:00,150.43,151.0,150.14,150.77,19392.0,147.8741,148.4345,147.5891,148.2084,19392.0
2024-07-10 09:35:00,150.99,151.31,150.96,151.22,6382.0,148.4246,148.7392,148.3951,148.6507,6382.0
2024-07-10 09:40:00,151.15,151.21,150.98,151.17,4199.0,148.5819,148.6409,148.4148,148.6016,4199.0
2024-07-10 09:45:00,151.17,151.8,151.16,151.65,17200.0,148.6016,149.2209,148.5917,149.0734,17200.0
2024-07-10 09:50:00,151.61,151.68,151.36,151.56,13792.0,149.0341,149.1029,148.7883,148.9849,13792.0
2024-07-10 09:55:00,151.53,151.72,151.39,151.68,11305.0,148.9554,149.1422,148.8178,149.1029,11305.0
2024-07-10 10:00:00,151.69,151.94,151.65,151.77,6410.0,149.1127,149.3585,149.0734,149.1914,6410.0
2024-07-10 10:05:00,151.75,151.89,151.7,151.89,14640.0,149.1717,149.3093,149.1226,149.3093,14640.0
2024-07-10 10:10:00,151.85,151.92,151.7,151.84,8733.0,149.27,149.3388,149.1226,149.2602,8733.0
2024-07-10 10:15:00,151.78,151.79,151.46,151.53,8034.0,149.2012,149.211,148.8866,148.9554,8034.0
2024-07-10 10:20:00,151.57,151.76,151.47,151.76,11278.0,148.9948,149.1815,148.8965,149.1815,11278.0
2024-07-10 10:25:00,151.77,151.84,151.57,151.64,13371.0,149.1914,149.2602,148.9948,149.0636,13371.0
2024-07-10 10:30:00,151.63,151.72,151.56,151.7,11218.0,149.0538,149.1422,148.9849,149.1226,11218.0
2024-07-10 10:35:00,151.67,151.69,151.46,151.54,13966.0,149.0931,149.1127,148.8866,148.9653,13966.0
2024-07-10 10:40:00,151.51,151.57,151.27,151.32,8088.0,148.9358,148.9948,148.6999,148.749,8088.0
2024-07-10 10:45:00,151.32,151.37,151.25,151.37,9740.0,148.749,148.7982,148.6802,148.7982,9740.0
2024-07-10 10:50:00,151.33,151.42,151.29,151.42,5237.0,148.7588,148.8473,148.7195,148.8473,5237.0
2024-07-10 10:55:00,151.43,151.57,151.36,151.55,11295.0,148.8571,148.9948,148.7883,148.9751,11295.0
2024-07-10 11:00:00,151.57,151.6,151.48,151.49,9380.0,148.9948,149.0243,148.9063,148.9161,9380.0
2024-07-10 11:05:00,151.48,151.63,151.45,151.56,5544.0,148.9063,149.0538,148.8768,148.9849,5544.0
2024-07-10 11:10:00,151.59,151.59,151.37,151.37,5046.0,149.0144,149.0144,148.7982,148.7982,5046.0
2024-07-10 11:15:00,151.37,151.47,151.32,151.47,8269.0,148.7982,148.8965,148.749,148.8965,8269.0
2024-07-10 11:20:00,151.43,151.63,151.43,151.61,4925.0,148.8571,149.0538,148.8571,149.0341,4925.0
2024-07-10 11:25:00,151.59,151.67,151.56,151.6,6714.0,149.0144,149.0931,148.9849,149.0243,6714.0
2024-07-10 11:30:00,151.63,151.66,151.56,151.62,4895.0,149.0538,149.0832,148.9849,149.0439,4895.0
2024-07-10 11:35:00,151.58,151.67,151.58,151.67,2262.0,149.0046,149.0931,149.0046,149.0931,2262.0
2024-07-10 11:40:00,151.68,151.72,151.65,151.69,3676.0,149.1029,149.1422,149.0734,149.1127,3676.0
2024-07-10 11:45:00,151.67,151.68,151.46,151.46,3080.0,149.0931,149.1029,148.8866,148.8866,3080.0
2024-07-10 11:50:00,151.45,151.52,151.45,151.52,3242.0,148.8768,148.9456,148.8768,148.9456,3242.0
2024-07-10 11:55:00,151.5,151.53,151.45,151.52,6941.0,148.926,148.9554,148.8768,148.9456,6941.0
2024-07-10 12:00:00,151.53,151.58,151.52,151.58,2151.0,148.9554,149.0046,148.9456,149.0046,2151.0
2024-07-10 12:05:00,151.57,151.69,151.57,151.68,6779.0,148.9948,149.1127,148.9948,149.1029,6779.0
2024-07-10 12:10:00,151.68,151.83,151.65,151.79,9340.0,149.1029,149.2504,149.0734,149.211,9340.0
2024-07-10 12:15:00,151.8,151.93,151.77,151.81,15399.0,149.2209,149.3487,149.1914,149.2307,15399.0
2024-07-10 12:20:00,151.78,151.97,151.78,151.93,9151.0,149.2012,149.388,149.2012,149.3487,9151.0
2024-07-10 12:25:00,151.94,152.14,151.93,151.98,7754.0,149.3585,149.5551,149.3487,149.3978,7754.0
2024-07-10 12:30:00,152.0,152.05,151.82,151.87,12661.0,149.4175,149.4666,149.2405,149.2897,12661.0
2024-07-10 12:35:00,151.85,152.05,151.85,152.0,12808.0,149.27,149.4666,149.27,149.4175,12808.0
2024-07-10 12:40:00,152.0,152.1,152.0,152.1,3643.0,149.4175,149.5158,149.4175,149.5158,3643.0
2024-07-10 12:45:00,152.08,152.16,152.05,152.06,2210.0,149.4961,149.5747,149.4666,149.4764,2210.0
2024-07-10 12:50:00,152.1,152.18,152.09,152.16,3905.0,149.5158,149.5944,149.5059,149.5747,3905.0
2024-07-10 12:55:00,152.12,152.17,152.07,152.14,9027.0,149.5354,149.5846,149.4863,149.5551,9027.0
2024-07-10 13:00:00,152.14,152.27,152.14,152.26,1977.0,149.5551,149.6829,149.5551,149.673,1977.0
2024-07-10 13:05:00,152.23,152.26,152.2,152.2,1181.0,149.6436,149.673,149.6141,149.6141,1181.0
2024-07-10 13:10:00,152.18,152.27,152.18,152.22,3804.0,149.5944,149.6829,149.5944,149.6337,3804.0
2024-07-10 13:15:00,152.22,152.23,152.15,152.18,2000.0,149.6337,149.6436,149.5649,149.5944,2000.0
2024-07-10 13:20:00,152.21,152.21,152.07,152.1,6778.0,149.6239,149.6239,149.4863,149.5158,6778.0
2024-07-10 13:25:00,152.1,152.12,152.03,152.12,11146.0,149.5158,149.5354,149.447,149.5354,11146.0
2024-07-10 13:30:00,152.09,152.09,151.98,152.07,2566.0,149.5059,149.5059,149.3978,149.4863,2566.0
2024-07-10 13:35:00,152.02,152.15,151.98,152.11,5116.0,149.4371,149.5649,149.3978,149.5256,5116.0
2024-07-10 13:40:00,152.08,152.12,152.07,152.1,1731.0,149.4961,149.5354,149.4863,149.5158,1731.0
2024-07-10 13:45:00,152.08,152.13,152.03,152.03,2253.0,149.4961,149.5453,149.447,149.447,2253.0
2024-07-10 13:50:00,152.03,152.03,151.97,152.03,1131.0,149.447,149.447,149.388,149.447,1131.0
2024-07-10 13:55:00,152.0,152.03,151.99,152.01,2172.0,149.4175,149.447,149.4076,149.4273,2172.0
2024-07-10 14:00:00,152.03,152.04,152.01,152.02,375.0,149.447,149.4568,149.4273,149.4371,375.0
2024-07-10 14:05:00,152.01,152.19,151.99,152.15,5639.0,149.4273,149.6042,149.4076,149.5649,5639.0
2024-07-10 14:10:00,152.15,152.3,152.14,152.28,2874.0,149.5649,149.7124,149.5551,149.6927,2874.0
2024-07-10 14:15:00,152.31,152.38,152.31,152.32,10741.0,149.7222,149.791,149.7222,149.732,10741.0
2024-07-10 14:20:00,152.29,152.35,152.28,152.32,8740.0,149.7025,149.7615,149.6927,149.732,8740.0
2024-07-10 14:25:00,152.33,152.51,152.33,152.47,7571.0,149.7419,149.9188,149.7419,149.8795,7571.0
2024-07-10 14:30:00,152.44,152.55,152.4,152.53,20932.0,149.85,149.9581,149.8107,149.9385,20932.0
2024-07-10 14:35:00,152.5,152.6,152.5,152.59,3913.0,149.909,150.0073,149.909,149.9974,3913.0
2024-07-10 14:40:00,152.59,152.74,152.59,152.73,4327.0,149.9974,150.1449,149.9974,150.1351,4327.0
2024-07-10 14:45:00,152.73,152.84,152.73,152.76,5513.0,150.1351,150.2432,150.1351,150.1646,5513.0
2024-07-10 14:50:00,152.76,152.8,152.73,152.78,3603.0,150.1646,150.2039,150.1351,150.1842,3603.0
2024-07-10 14:55:00,152.79,152.9,152.73,152.9,6335.0,150.194,150.3022,150.1351,150.3022,6335.0
2024-07-10 15:00:00,152.9,152.9,152.81,152.83,4974.0,150.3022,150.3022,150.2137,150.2334,4974.0
2024-07-10 15:05:00,152.83,153.0,152.8,152.96,7073.0,150.2334,150.4005,150.2039,150.3612,7073.0
2024-07-10 15:10:00,152.94,152.95,152.89,152.92,4266.0,150.3415,150.3513,150.2923,150.3218,4266.0
2024-07-10 15:15:00,152.93,152.97,152.9,152.95,5050.0,150.3317,150.371,150.3022,150.3513,5050.0
2024-07-10 15:20:00,152.95,153.06,152.95,153.02,3839.0,150.3513,150.4595,150.3513,150.4201,3839.0
2024-07-10 15:25:00,153.03,153.05,152.9,152.92,8165.0,150.43,150.4496,150.3022,150.3218,8165.0
2024-07-10 15:30:00,152.91,153.05,152.88,152.9,31731.0,150.312,150.4496,150.2825,150.3022,31731.0
2024-07-10 15:35:00,152.9,153.2,152.87,153.18,36042.0,150.3022,150.5971,150.2727,150.5774,36042.0
2024-07-10 15:40:00,153.23,153.29,153.12,153.27,14021.0,150.6266,150.6855,150.5184,150.6659,14021.0
2024-07-10 15:45:00,153.27,153.38,153.2,153.3,11278.0,150.6659,150.774,150.5971,150.6954,11278.0
2024-07-10 15:50:00,153.31,153.53,153.28,153.43,27487.0,150.7052,150.9215,150.6757,150.8232,27487.0
2024-07-10 15:55:00,153.44,153.8,153.35,153.36,137084.0,150.833,151.1869,150.7445,150.7544,137084.0
2024-07-11 09:30:00,154.79,154.88,154.09,154.37,54535.0,152.1601,152.2485,151.472,151.7472,54535.0
2024-07-11 09:35:00,154.37,155.01,154.32,154.42,50410.0,151.7472,152.3763,151.698,151.7963,50410.0
2024-07-11 09:40:00,154.48,154.52,153.95,154.14,8456.0,151.8553,151.8946,151.3343,151.5211,8456.0
2024-07-11 09:45:00,154.13,154.54,153.97,154.5,12185.0,151.5113,151.9143,151.354,151.875,12185.0
2024-07-11 09:50:00,154.51,154.86,154.43,154.69,14254.0,151.8848,152.2289,151.8062,152.0618,14254.0
2024-07-11 09:55:00,154.65,154.67,154.23,154.45,15974.0,152.0224,152.0421,151.6096,151.8258,15974.0
2024-07-11 10:00:00,154.45,154.58,154.39,154.53,10209.0,151.8258,151.9536,151.7669,151.9045,10209.0
2024-07-11 10:05:00,154.57,154.61,154.21,154.34,10393.0,151.9438,151.9831,151.5899,151.7177,10393.0
2024-07-11 10:10:00,154.34,154.73,154.33,154.47,14244.0,151.7177,152.1011,151.7079,151.8455,14244.0
2024-07-11 10:15:00,154.47,154.67,154.44,154.65,13168.0,151.8455,152.0421,151.816,152.0224,13168.0
2024-07-11 10:20:00,154.65,154.65,154.38,154.47,5681.0,152.0224,152.0224,151.757,151.8455,5681.0
2024-07-11 10:25:00,154.41,154.81,154.41,154.78,5370.0,151.7865,152.1797,151.7865,152.1502,5370.0
2024-07-11 10:30:00,154.74,154.94,154.64,154.64,6374.0,152.1109,152.3075,152.0126,152.0126,6374.0
2024-07-11 10:35:00,154.65,154.79,154.5,154.71,5424.0,152.0224,152.1601,151.875,152.0814,5424.0
2024-07-11 10:40:00,154.61,154.75,154.5,154.5,10447.0,151.9831,152.1207,151.875,151.875,10447.0
2024-07-11 10:45:00,154.53,154.72,154.48,154.72,14328.0,151.9045,152.0913,151.8553,152.0913,14328.0
2024-07-11 10:50:00,154.72,154.79,154.48,154.53,10478.0,152.0913,152.1601,151.8553,151.9045,10478.0
2024-07-11 10:55:00,154.55,154.65,154.5,154.65,8927.0,151.9241,152.0224,151.875,152.0224,8927.0
2024-07-11 11:00:00,154.76,154.95,154.71,154.86,7267.0,152.1306,152.3173,152.0814,152.2289,7267.0
2024-07-11 11:05:00,154.88,155.1,154.7,154.97,19819.0,152.2485,152.4648,152.0716,152.337,19819.0
2024-07-11 11:10:00,155.01,155.04,154.84,154.92,4156.0,152.3763,152.4058,152.2092,152.2879,4156.0
2024-07-11 11:15:00,154.95,154.95,154.68,154.71,9609.0,152.3173,152.3173,152.0519,152.0814,9609.0
2024-07-11 11:20:00,154.72,154.86,154.63,154.76,6483.0,152.0913,152.2289,152.0028,152.1306,6483.0
2024-07-11 11:25:00,154.77,154.9,154.73,154.86,7636.0,152.1404,152.2682,152.1011,152.2289,7636.0
2024-07-11 11:30:00,154.83,154.86,154.64,154.65,7204.0,152.1994,152.2289,152.0126,152.0224,7204.0
2024-07-11 11:35:00,154.62,155.0,154.62,154.99,5511.0,151.9929,152.3665,151.9929,152.3567,5511.0
2024-07-11 11:40:00,155.0,155.01,154.74,154.84,6527.0,152.3665,152.3763,152.1109,152.2092,6527.0
2024-07-11 11:45:00,154.84,154.97,154.62,154.68,4266.0,152.2092,152.337,151.9929,152.0519,4266.0
2024-07-11 11:50:00,154.64,154.71,154.56,154.56,4075.0,152.0126,152.0814,151.934,151.934,4075.0
2024-07-11 11:55:00,154.53,154.59,154.47,154.54,2030.0,151.9045,151.9635,151.8455,151.9143,2030.0
2024-07-11 12:00:00,154.52,154.57,154.39,154.53,7589.0,151.8946,151.9438,151.7669,151.9045,7589.0
2024-07-11 12:05:00,154.53,154.54,154.41,154.54,5035.0,151.9045,151.9143,151.7865,151.9143,5035.0
2024-07-11 12:10:00,154.58,154.63,154.51,154.56,2284.0,151.9536,152.0028,151.8848,151.934,2284.0
2024-07-11 12:15:00,154.59,154.63,154.45,154.52,4277.0,151.9635,152.0028,151.8258,151.8946,4277.0
2024-07-11 12:20:00,154.5,154.67,154.5,154.67,8145.0,151.875,152.0421,151.875,152.0421,8145.0
2024-07-11 12:25:00,154.65,154.77,154.63,154.76,8110.0,152.0224,152.1404,152.0028,152.1306,8110.0
2024-07-11 12:30:00,154.77,154.99,154.74,154.91,3560.0,152.1404,152.3567,152.1109,152.278,3560.0
2024-07-11 12:35:00,154.95,154.95,154.78,154.83,4361.0,152.3173,152.3173,152.1502,152.1994,4361.0
2024-07-11 12:40:00,154.85,154.85,154.69,154.69,1400.0,152.219,152.219,152.0618,152.0618,1400.0
2024-07-11 12:45:00,154.7,154.7,154.48,154.48,3676.0,152.0716,152.0716,151.8553,151.8553,3676.0
2024-07-11 12:50:00,154.52,154.52,154.45,154.48,2971.0,151.8946,151.8946,151.8258,151.8553,2971.0
2024-07-11 12:55:00,154.45,154.67,154.45,154.64,2672.0,151.8258,152.0421,151.8258,152.0126,2672.0
2024-07-11 13:00:00,154.67,154.67,154.38,154.56,4307.0,152.0421,152.0421,151.757,151.934,4307.0
2024-07-11 13:05:00,154.53,154.63,154.47,154.52,3357.0,151.9045,152.0028,151.8455,151.8946,3357.0
2024-07-11 13:10:00,154.5,154.52,154.32,154.52,5375.0,151.875,151.8946,151.698,151.8946,5375.0
2024-07-11 13:15:00,154.49,154.6,154.47,154.55,3442.0,151.8652,151.9733,151.8455,151.9241,3442.0
2024-07-11 13:20:00,154.63,154.69,154.51,154.63,3810.0,152.0028,152.0618,151.8848,152.0028,3810.0
2024-07-11 13:25:00,154.6,154.64,154.55,154.58,3017.0,151.9733,152.0126,151.9241,151.9536,3017.0
2024-07-11 13:30:00,154.58,154.59,154.4,154.41,3600.0,151.9536,151.9635,151.7767,151.7865,3600.0
2024-07-11 13:35:00,154.35,154.58,154.35,154.46,4073.0,151.7275,151.9536,151.7275,151.8357,4073.0
2024-07-11 13:40:00,154.43,154.58,154.42,154.58,4535.0,151.8062,151.9536,151.7963,151.9536,4535.0
2024-07-11 13:45:00,154.56,154.59,154.44,154.56,4737.0,151.934,151.9635,151.816,151.934,4737.0
2024-07-11 13:50:00,154.54,154.64,154.53,154.64,3997.0,151.9143,152.0126,151.9045,152.0126,3997.0
2024-07-11 13:55:00,154.64,154.65,154.49,154.56,8705.0,152.0126,152.0224,151.8652,151.934,8705.0
2024-07-11 14:00:00,154.59,154.68,154.52,154.66,6618.0,151.9635,152.0519,151.8946,152.0323,6618.0
2024-07-11 14:05:00,154.63,154.81,154.59,154.77,4935.0,152.0028,152.1797,151.9635,152.1404,4935.0
2024-07-11 14:10:00,154.76,154.85,154.67,154.83,3096.0,152.1306,152.219,152.0421,152.1994,3096.0
2024-07-11 14:15:00,154.86,154.89,154.7,154.78,9559.0,152.2289,152.2584,152.0716,152.1502,9559.0
2024-07-11 14:20:00,154.77,154.85,154.76,154.84,7592.0,152.1404,152.219,152.1306,152.2092,7592.0
2024-07-11 14:25:00,154.87,154.87,154.74,154.78,8298.0,152.2387,152.2387,152.1109,152.1502,8298.0
2024-07-11 14:30:00,154.77,154.93,154.76,154.84,3549.0,152.1404,152.2977,152.1306,152.2092,3549.0
2024-07-11 14:35:00,154.84,154.85,154.79,154.84,3687.0,152.2092,152.219,152.1601,152.2092,3687.0
2024-07-11 14:40:00,154.84,154.86,154.8,154.83,3307.0,152.2092,152.2289,152.1699,152.1994,3307.0
2024-07-11 14:45:00,154.84,154.89,154.83,154.89,3175.0,152.2092,152.2584,152.1994,152.2584,3175.0
2024-07-11 14:50:00,154.91,154.93,154.88,154.89,3458.0,152.278,152.2977,152.2485,152.2584,3458.0
2024-07-11 14:55:00,154.88,154.91,154.78,154.88,5666.0,152.2485,152.278,152.1502,152.2485,5666.0
2024-07-11 15:00:00,154.88,154.88,154.79,154.82,14363.0,152.2485,152.2485,152.1601,152.1896,14363.0
2024-07-11 15:05:00,154.8,154.87,154.7,154.7,4293.0,152.1699,152.2387,152.0716,152.0716,4293.0
2024-07-11 15:10:00,154.75,154.82,154.68,154.82,12220.0,152.1207,152.1896,152.0519,152.1896,12220.0
2024-07-11 15:15:00,154.83,154.83,154.69,154.8,11591.0,152.1994,152.1994,152.0618,152.1699,11591.0
2024-07-11 15:20:00,154.77,154.88,154.74,154.88,4201.0,152.1404,152.2485,152.1109,152.2485,4201.0
2024-07-11 15:25:00,154.86,154.95,154.82,154.84,7197.0,152.2289,152.3173,152.1896,152.2092,7197.0
2024-07-11 15:30:00,154.85,154.88,154.78,154.85,5138.0,152.219,152.2485,152.1502,152.219,5138.0
2024-07-11 15:35:00,154.85,154.87,154.75,154.84,8414.0,152.219,152.2387,152.1207,152.2092,8414.0
2024-07-11 15:40:00,154.82,154.87,154.76,154.8,11032.0,152.1896,152.2387,152.1306,152.1699,11032.0
2024-07-11 15:45:00,154.8,154.9,154.79,154.88,8620.0,152.1699,152.2682,152.1601,152.2485,8620.0
2024-07-11 15:50:00,154.91,155.0,154.82,154.88,22188.0,152.278,152.3665,152.1896,152.2485,22188.0
2024-07-11 15:55:00,154.85,154.9,154.69,154.71,62025.0,152.219,152.2682,152.0618,152.0814,62025.0
2024-07-12 09:30:00,155.62,156.0,155.08,156.0,19000.0,152.976,153.3495,152.4451,153.3495,19000.0
2024-07-12 09:35:00,155.77,155.91,155.64,155.91,9308.0,153.1234,153.261,152.9956,153.261,9308.0
2024-07-12 09:40:00,155.92,156.12,155.83,156.07,13715.0,153.2709,153.4675,153.1824,153.4183,13715.0
2024-07-12 09:45:00,156.03,156.36,156.02,156.2,3689.0,153.379,153.7034,153.3692,153.5461,3689.0
2024-07-12 09:50:00,156.14,156.26,155.94,156.2,7654.0,153.4871,153.6051,153.2905,153.5461,7654.0
2024-07-12 09:55:00,156.2,156.28,156.02,156.2,7004.0,153.5461,153.6247,153.3692,153.5461,7004.0
2024-07-12 10:00:00,156.23,156.41,156.11,156.37,17155.0,153.5756,153.7525,153.4576,153.7132,17155.0
2024-07-12 10:05:00,156.4,156.63,156.39,156.52,9689.0,153.7427,153.9688,153.7329,153.8607,9689.0
2024-07-12 10:10:00,156.51,156.77,156.5,156.69,11136.0,153.8508,154.1064,153.841,154.0278,11136.0
2024-07-12 10:15:00,156.83,156.97,156.78,156.96,8615.0,154.1654,154.303,154.1162,154.2932,8615.0
2024-07-12 10:20:00,156.96,157.08,156.78,157.04,9195.0,154.2932,154.4112,154.1162,154.3718,9195.0
2024-07-12 10:25:00,156.99,157.23,156.99,157.23,5635.0,154.3227,154.5586,154.3227,154.5586,5635.0
2024-07-12 10:30:00,157.2,157.27,157.07,157.23,12725.0,154.5291,154.5979,154.4013,154.5586,12725.0
2024-07-12 10:35:00,157.23,157.32,157.11,157.22,16716.0,154.5586,154.6471,154.4406,154.5488,16716.0
2024-07-12 10:40:00,157.25,157.32,157.07,157.29,13610.0,154.5783,154.6471,154.4013,154.6176,13610.0
2024-07-12 10:45:00,157.28,157.42,157.27,157.29,8012.0,154.6078,154.7454,154.5979,154.6176,8012.0
2024-07-12 10:50:00,157.28,157.34,157.14,157.29,10285.0,154.6078,154.6667,154.4701,154.6176,10285.0
2024-07-12 10:55:00,157.34,157.36,157.15,157.17,6617.0,154.6667,154.6864,154.48,154.4996,6617.0
2024-07-12 11:00:00,157.18,157.3,157.03,157.21,12377.0,154.5095,154.6274,154.362,154.5389,12377.0
2024-07-12 11:05:00,157.25,157.35,157.17,157.34,8506.0,154.5783,154.6766,154.4996,154.6667,8506.0
2024-07-12 11:10:00,157.31,157.31,157.16,157.16,2169.0,154.6372,154.6372,154.4898,154.4898,2169.0
2024-07-12 11:15:00,157.22,157.22,157.02,157.15,4440.0,154.5488,154.5488,154.3522,154.48,4440.0
2024-07-12 11:20:00,157.2,157.2,157.04,157.08,864.0,154.5291,154.5291,154.3718,154.4112,864.0
2024-07-12 11:25:00,157.08,157.22,157.04,157.22,3297.0,154.4112,154.5488,154.3718,154.5488,3297.0
2024-07-12 11:30:00,157.19,157.19,157.08,157.08,4487.0,154.5193,154.5193,154.4112,154.4112,4487.0
2024-07-12 11:35:00,157.05,157.07,157.01,157.04,2486.0,154.3817,154.4013,154.3423,154.3718,2486.0
2024-07-12 11:40:00,157.08,157.17,157.08,157.16,5203.0,154.4112,154.4996,154.4112,154.4898,5203.0
2024-07-12 11:45:00,157.13,157.16,157.07,157.16,2519.0,154.4603,154.4898,154.4013,154.4898,2519.0
2024-07-12 11:50:00,157.19,157.2,157.07,157.08,3592.0,154.5193,154.5291,154.4013,154.4112,3592.0
2024-07-12 11:55:00,157.02,157.07,156.96,157.0,2457.0,154.3522,154.4013,154.2932,154.3325,2457.0
2024-07-12 12:00:00,156.99,157.06,156.9,157.03,4692.0,154.3227,154.3915,154.2342,154.362,4692.0
2024-07-12 12:05:00,157.0,157.01,156.88,156.88,2151.0,154.3325,154.3423,154.2146,154.2146,2151.0
2024-07-12 12:10:00,156.92,156.92,156.78,156.82,5011.0,154.2539,154.2539,154.1162,154.1556,5011.0
2024-07-12 12:15:00,156.84,156.91,156.81,156.85,4472.0,154.1752,154.244,154.1457,154.1851,4472.0
2024-07-12 12:20:00,156.83,156.87,156.74,156.8,4128.0,154.1654,154.2047,154.0769,154.1359,4128.0
2024-07-12 12:25:00,156.82,156.82,156.71,156.78,5322.0,154.1556,154.1556,154.0474,154.1162,5322.0
2024-07-12 12:30:00,156.75,156.8,156.63,156.63,4469.0,154.0868,154.1359,153.9688,153.9688,4469.0
2024-07-12 12:35:00,156.67,156.73,156.63,156.63,1939.0,154.0081,154.0671,153.9688,153.9688,1939.0
2024-07-12 12:40:00,156.63,156.71,156.63,156.71,1768.0,153.9688,154.0474,153.9688,154.0474,1768.0
2024-07-12 12:45:00,156.69,156.72,156.66,156.67,4178.0,154.0278,154.0573,153.9983,154.0081,4178.0
2024-07-12 12:50:00,156.65,156.76,156.64,156.75,4166.0,153.9885,154.0966,153.9786,154.0868,4166.0
2024-07-12 12:55:00,156.75,156.9,156.75,156.85,2810.0,154.0868,154.2342,154.0868,154.1851,2810.0
2024-07-12 13:00:00,156.87,156.89,156.76,156.76,2839.0,154.2047,154.2244,154.0966,154.0966,2839.0
2024-07-12 13:05:00,156.74,156.75,156.69,156.7,2781.0,154.0769,154.0868,154.0278,154.0376,2781.0
2024-07-12 13:10:00,156.74,156.84,156.73,156.8,1835.0,154.0769,154.1752,154.0671,154.1359,1835.0
2024-07-12 13:15:00,156.8,156.9,156.8,156.87,1725.0,154.1359,154.2342,154.1359,154.2047,1725.0
2024-07-12 13:20:00,156.9,156.94,156.86,156.94,3399.0,154.2342,154.2735,154.1949,154.2735,3399.0
2024-07-12 13:25:00,156.91,157.0,156.89,156.99,4505.0,154.244,154.3325,154.2244,154.3227,4505.0
2024-07-12 13:30:00,156.97,157.14,156.97,157.11,3407.0,154.303,154.4701,154.303,154.4406,3407.0
2024-07-12 13:35:00,157.12,157.12,157.06,157.06,3085.0,154.4505,154.4505,154.3915,154.3915,3085.0
2024-07-12 13:40:00,157.01,157.14,157.0,157.09,4142.0,154.3423,154.4701,154.3325,154.421,4142.0
2024-07-12 13:45:00,157.08,157.23,157.05,157.22,8244.0,154.4112,154.5586,154.3817,154.5488,8244.0
2024-07-12 13:50:00,157.22,157.22,157.13,157.15,2541.0,154.5488,154.5488,154.4603,154.48,2541.0
2024-07-12 13:55:00,157.18,157.19,157.08,157.09,4671.0,154.5095,154.5193,154.4112,154.421,4671.0
2024-07-12 14:00:00,157.07,157.15,157.03,157.15,5165.0,154.4013,154.48,154.362,154.48,5165.0
2024-07-12 14:05:00,157.18,157.2,157.12,157.16,3369.0,154.5095,154.5291,154.4505,154.4898,3369.0
2024-07-12 14:10:00,157.18,157.2,157.11,157.11,4222.0,154.5095,154.5291,154.4406,154.4406,4222.0
2024-07-12 14:15:00,157.13,157.17,157.1,157.12,6719.0,154.4603,154.4996,154.4308,154.4505,6719.0
2024-07-12 14:20:00,157.11,157.13,157.02,157.1,4149.0,154.4406,154.4603,154.3522,154.4308,4149.0
2024-07-12 14:25:00,157.1,157.17,157.04,157.16,4783.0,154.4308,154.4996,154.3718,154.4898,4783.0
2024-07-12 14:30:00,157.16,157.16,156.99,157.0,2387.0,154.4898,154.4898,154.3227,154.3325,2387.0
2024-07-12 14:35:00,157.01,157.06,157.01,157.06,5251.0,154.3423,154.3915,154.3423,154.3915,5251.0
2024-07-12 14:40:00,157.07,157.09,156.96,157.04,15044.0,154.4013,154.421,154.2932,154.3718,15044.0
2024-07-12 14:45:00,157.04,157.11,157.04,157.08,5456.0,154.3718,154.4406,154.3718,154.4112,5456.0
2024-07-12 14:50:00,157.06,157.08,156.99,157.08,4549.0,154.3915,154.4112,154.3227,154.4112,4549.0
2024-07-12 14:55:00,157.03,157.12,157.03,157.08,3796.0,154.362,154.4505,154.362,154.4112,3796.0
2024-07-12 15:00:00,157.06,157.08,156.99,157.06,7521.0,154.3915,154.4112,154.3227,154.3915,7521.0
2024-07-12 15:05:00,157.06,157.14,157.05,157.06,5217.0,154.3915,154.4701,154.3817,154.3915,5217.0
2024-07-12 15:10:00,157.05,157.08,156.98,157.04,7848.0,154.3817,154.4112,154.3129,154.3718,7848.0
2024-07-12 15:15:00,157.02,157.02,156.98,157.0,4323.0,154.3522,154.3522,154.3129,154.3325,4323.0
2024-07-12 15:20:00,156.99,156.99,156.78,156.81,13246.0,154.3227,154.3227,154.1162,154.1457,13246.0
2024-07-12 15:25:00,156.78,156.83,156.72,156.75,9527.0,154.1162,154.1654,154.0573,154.0868,9527.0
2024-07-12 15:30:00,156.75,156.77,156.54,156.56,10006.0,154.0868,154.1064,153.8803,153.9,10006.0
2024-07-12 15:35:00,156.54,156.54,156.41,156.41,6605.0,153.8803,153.8803,153.7525,153.7525,6605.0
2024-07-12 15:40:00,156.39,156.4,156.19,156.23,19628.0,153.7329,153.7427,153.5363,153.5756,19628.0
2024-07-12 15:45:00,156.23,156.24,156.09,156.14,13512.0,153.5756,153.5854,153.438,153.4871,13512.0
2024-07-12 15:50:00,156.1,156.22,155.92,156.19,28227.0,153.4478,153.5658,153.2709,153.5363,28227.0
2024-07-12 15:55:00,156.17,156.18,155.76,155.81,112996.0,153.5166,153.5264,153.1136,153.1627,112996.0
2024-07-15 09:30:00,156.46,156.76,155.93,156.03,22844.0,153.8017,154.0966,153.2807,153.379,22844.0
2024-07-15 09:35:00,156.33,156.65,156.08,156.65,5619.0,153.6739,153.9885,153.4281,153.9885,5619.0
2024-07-15 09:40:00,156.64,156.72,156.28,156.49,4352.0,153.9786,154.0573,153.6247,153.8312,4352.0
2024-07-15 09:45:00,156.49,156.69,156.49,156.69,4797.0,153.8312,154.0278,153.8312,154.0278,4797.0
2024-07-15 09:50:00,156.69,157.0,156.68,156.99,5244.0,154.0278,154.3325,154.0179,154.3227,5244.0
2024-07-15 09:55:00,156.99,156.99,156.8,156.81,4219.0,154.3227,154.3227,154.1359,154.1457,4219.0
2024-07-15 10:00:00,156.84,157.02,156.76,156.99,7562.0,154.1752,154.3522,154.0966,154.3227,7562.0
2024-07-15 10:05:00,156.99,157.07,156.73,157.06,10172.0,154.3227,154.4013,154.0671,154.3915,10172.0
2024-07-15 10:10:00,157.06,157.28,157.04,157.2,10160.0,154.3915,154.6078,154.3718,154.5291,10160.0
2024-07-15 10:15:00,157.15,157.27,157.05,157.09,5405.0,154.48,154.5979,154.3817,154.421,5405.0
2024-07-15 10:20:00,157.09,157.2,157.03,157.13,8099.0,154.421,154.5291,154.362,154.4603,8099.0
2024-07-15 10:25:00,157.16,157.16,156.76,156.84,4977.0,154.4898,154.4898,154.0966,154.1752,4977.0
2024-07-15 10:30:00,156.82,157.03,156.82,157.03,3648.0,154.1556,154.362,154.1556,154.362,3648.0
2024-07-15 10:35:00,157.05,157.15,157.04,157.15,7594.0,154.3817,154.48,154.3718,154.48,7594.0
2024-07-15 10:40:00,157.12,157.12,157.06,157.08,2854.0,154.4505,154.4505,154.3915,154.4112,2854.0
2024-07-15 10:45:00,157.07,157.07,156.93,156.98,7042.0,154.4013,154.4013,154.2637,154.3129,7042.0
2024-07-15 10:50:00,156.93,157.13,156.93,157.13,6151.0,154.2637,154.4603,154.2637,154.4603,6151.0
2024-07-15 10:55:00,157.15,157.16,156.9,156.98,9122.0,154.48,154.4898,154.2342,154.3129,9122.0
2024-07-15 11:00:00,156.99,157.21,156.96,157.13,6372.0,154.3227,154.5389,154.2932,154.4603,6372.0
2024-07-15 11:05:00,157.13,157.18,157.09,157.14,4506.0,154.4603,154.5095,154.421,154.4701,4506.0
2024-07-15 11:10:00,157.16,157.37,157.14,157.37,3369.0,154.4898,154.6962,154.4701,154.6962,3369.0
2024-07-15 11:15:00,157.39,157.44,157.31,157.38,12919.0,154.7159,154.765,154.6372,154.7061,12919.0
2024-07-15 11:20:00,157.38,157.48,157.36,157.41,7753.0,154.7061,154.8044,154.6864,154.7355,7753.0
2024-07-15 11:25:00,157.36,157.36,157.15,157.17,4011.0,154.6864,154.6864,154.48,154.4996,4011.0
2024-07-15 11:30:00,157.15,157.2,157.12,157.18,4605.0,154.48,154.5291,154.4505,154.5095,4605.0
2024-07-15 11:35:00,157.18,157.41,157.16,157.34,4611.0,154.5095,154.7355,154.4898,154.6667,4611.0
2024-07-15 11:40:00,157.31,157.34,157.26,157.28,3383.0,154.6372,154.6667,154.5881,154.6078,3383.0
2024-07-15 11:45:00,157.31,157.36,157.21,157.31,5975.0,154.6372,154.6864,154.5389,154.6372,5975.0
2024-07-15 11:50:00,157.34,157.34,157.25,157.32,8098.0,154.6667,154.6667,154.5783,154.6471,8098.0
2024-07-15 11:55:00,157.35,157.46,157.33,157.42,3830.0,154.6766,154.7847,154.6569,154.7454,3830.0
2024-07-15 12:00:00,157.39,157.39,157.29,157.31,3925.0,154.7159,154.7159,154.6176,154.6372,3925.0
2024-07-15 12:05:00,157.29,157.49,157.25,157.44,8457.0,154.6176,154.8142,154.5783,154.765,8457.0
2024-07-15 12:10:00,157.46,157.46,157.27,157.32,5000.0,154.7847,154.7847,154.5979,154.6471,5000.0
2024-07-15 12:15:00,157.29,157.36,157.25,157.3,3234.0,154.6176,154.6864,154.5783,154.6274,3234.0
2024-07-15 12:20:00,157.3,157.41,157.28,157.37,7054.0,154.6274,154.7355,154.6078,154.6962,7054.0
2024-07-15 12:25:00,157.29,157.29,157.18,157.18,1823.0,154.6176,154.6176,154.5095,154.5095,1823.0
2024-07-15 12:30:00,157.17,157.2,157.07,157.08,4038.0,154.4996,154.5291,154.4013,154.4112,4038.0
2024-07-15 12:35:00,157.11,157.13,157.02,157.06,3591.0,154.4406,154.4603,154.3522,154.3915,3591.0
2024-07-15 12:40:00,157.02,157.1,156.97,157.06,3159.0,154.3522,154.4308,154.303,154.3915,3159.0
2024-07-15 12:45:00,157.04,157.04,156.93,156.97,3348.0,154.3718,154.3718,154.2637,154.303,3348.0
2024-07-15 12:50:00,156.97,156.99,156.93,156.97,3020.0,154.303,154.3227,154.2637,154.303,3020.0
2024-07-15 12:55:00,156.92,156.94,156.74,156.81,3219.0,154.2539,154.2735,154.0769,154.1457,3219.0
2024-07-15 13:00:00,156.78,156.78,156.54,156.62,3172.0,154.1162,154.1162,153.8803,153.959,3172.0
2024-07-15 13:05:00,156.61,156.71,156.61,156.69,2198.0,153.9491,154.0474,153.9491,154.0278,2198.0
2024-07-15 13:10:00,156.62,156.62,156.46,156.52,4465.0,153.959,153.959,153.8017,153.8607,4465.0
2024-07-15 13:15:00,156.52,156.57,156.43,156.51,4420.0,153.8607,153.9098,153.7722,153.8508,4420.0
2024-07-15 13:20:00,156.49,156.62,156.49,156.6,2520.0,153.8312,153.959,153.8312,153.9393,2520.0
2024-07-15 13:25:00,156.61,156.61,156.41,156.49,3993.0,153.9491,153.9491,153.7525,153.8312,3993.0
2024-07-15 13:30:00,156.42,156.45,156.23,156.25,2805.0,153.7624,153.7919,153.5756,153.5953,2805.0
2024-07-15 13:35:00,156.28,156.34,156.28,156.32,843.0,153.6247,153.6837,153.6247,153.6641,843.0
2024-07-15 13:40:00,156.28,156.33,156.27,156.31,1342.0,153.6247,153.6739,153.6149,153.6542,1342.0
2024-07-15 13:45:00,156.34,156.41,156.18,156.18,4147.0,153.6837,153.7525,153.5264,153.5264,4147.0
2024-07-15 13:50:00,156.19,156.38,156.19,156.3,2529.0,153.5363,153.723,153.5363,153.6444,2529.0
2024-07-15 13:55:00,156.35,156.44,156.34,156.35,3868.0,153.6936,153.782,153.6837,153.6936,3868.0
2024-07-15 14:00:00,156.35,156.39,156.32,156.39,2130.0,153.6936,153.7329,153.6641,153.7329,2130.0
2024-07-15 14:05:00,156.39,156.44,156.37,156.43,2662.0,153.7329,153.782,153.7132,153.7722,2662.0
2024-07-15 14:10:00,156.47,156.47,156.34,156.34,2802.0,153.8115,153.8115,153.6837,153.6837,2802.0
2024-07-15 14:15:00,156.39,156.42,156.28,156.35,6785.0,153.7329,153.7624,153.6247,153.6936,6785.0
2024-07-15 14:20:00,156.4,156.61,156.4,156.58,2294.0,153.7427,153.9491,153.7427,153.9196,2294.0
2024-07-15 14:25:00,156.59,156.69,156.58,156.63,3104.0,153.9295,154.0278,153.9196,153.9688,3104.0
2024-07-15 14:30:00,156.61,156.77,156.6,156.71,3250.0,153.9491,154.1064,153.9393,154.0474,3250.0
2024-07-15 14:35:00,156.69,156.74,156.63,156.71,2275.0,154.0278,154.0769,153.9688,154.0474,2275.0
2024-07-15 14:40:00,156.71,156.78,156.69,156.72,4066.0,154.0474,154.1162,154.0278,154.0573,4066.0
2024-07-15 14:45:00,156.71,156.75,156.66,156.66,2141.0,154.0474,154.0868,153.9983,153.9983,2141.0
2024-07-15 14:50:00,156.66,156.7,156.62,156.68,2263.0,153.9983,154.0376,153.959,154.0179,2263.0
2024-07-15 14:55:00,156.68,156.72,156.67,156.7,3158.0,154.0179,154.0573,154.0081,154.0376,3158.0
2024-07-15 15:00:00,156.65,156.65,156.59,156.65,3540.0,153.9885,153.9885,153.9295,153.9885,3540.0
2024-07-15 15:05:00,156.65,156.75,156.64,156.75,1930.0,153.9885,154.0868,153.9786,154.0868,1930.0
2024-07-15 15:10:00,156.72,156.81,156.71,156.8,3017.0,154.0573,154.1457,154.0474,154.1359,3017.0
2024-07-15 15:15:00,156.8,156.8,156.73,156.8,3608.0,154.1359,154.1359,154.0671,154.1359,3608.0
2024-07-15 15:20:00,156.77,156.83,156.76,156.83,2408.0,154.1064,154.1654,154.0966,154.1654,2408.0
2024-07-15 15:25:00,156.84,156.88,156.7,156.71,6816.0,154.1752,154.2146,154.0376,154.0474,6816.0
2024-07-15 15:30:00,156.72,156.74,156.65,156.74,4141.0,154.0573,154.0769,153.9885,154.0769,4141.0
2024-07-15 15:35:00,156.75,156.76,156.6,156.62,6067.0,154.0868,154.0966,153.9393,153.959,6067.0
2024-07-15 15:40:00,156.62,156.67,156.49,156.49,6519.0,153.959,154.0081,153.8312,153.8312,6519.0
2024-07-15 15:45:00,156.49,156.5,156.28,156.3,8259.0,153.8312,153.841,153.6247,153.6444,8259.0
2024-07-15 15:50:00,156.3,156.35,156.0,156.24,20308.0,153.6444,153.6936,153.3495,153.5854,20308.0
2024-07-15 15:55:00,156.21,156.25,155.95,156.21,96786.0,153.5559,153.5953,153.3004,153.5559,96786.0
2024-07-16 09:30:00,157.22,157.31,156.45,156.65,18675.0,154.5488,154.6372,153.7919,153.9885,18675.0
2024-07-16 09:35:00,156.66,157.36,156.66,157.36,3008.0,153.9983,154.6864,153.9983,154.6864,3008.0
2024-07-16 09:40:00,157.37,157.62,157.24,157.54,4739.0,154.6962,154.942,154.5684,154.8633,4739.0
2024-07-16 09:45:00,157.65,157.84,157.57,157.74,5119.0,154.9715,155.1582,154.8928,155.0599,5119.0
2024-07-16 09:50:00,157.81,158.05,157.69,157.87,12622.0,155.1287,155.3647,155.0108,155.1877,12622.0
2024-07-16 09:55:00,157.95,158.11,157.89,158.02,5516.0,155.2664,155.4237,155.2074,155.3352,5516.0
2024-07-16 10:00:00,158.02,158.2,157.94,158.07,11261.0,155.3352,155.5121,155.2565,155.3843,11261.0
2024-07-16 10:05:00,157.95,157.95,157.65,157.66,4557.0,155.2664,155.2664,154.9715,154.9813,4557.0
2024-07-16 10:10:00,157.63,157.67,157.42,157.67,6600.0,154.9518,154.9911,154.7454,154.9911,6600.0
2024-07-16 10:15:00,157.7,157.78,157.32,157.32,3675.0,155.0206,155.0993,154.6471,154.6471,3675.0
2024-07-16 10:20:00,157.37,157.45,157.34,157.37,7033.0,154.6962,154.7749,154.6667,154.6962,7033.0
2024-07-16 10:25:00,157.41,157.89,157.4,157.84,12632.0,154.7355,155.2074,154.7257,155.1582,12632.0
2024-07-16 10:30:00,157.84,158.09,157.77,158.05,5853.0,155.1582,155.404,155.0894,155.3647,5853.0
2024-07-16 10:35:00,158.1,158.23,157.95,158.18,7025.0,155.4138,155.5416,155.2664,155.4925,7025.0
2024-07-16 10:40:00,158.14,158.19,157.91,157.99,7036.0,155.4531,155.5023,155.2271,155.3057,7036.0
2024-07-16 10:45:00,158.01,158.11,158.0,158.09,4551.0,155.3254,155.4237,155.3155,155.404,4551.0
2024-07-16 10:50:00,158.09,158.14,158.0,158.07,11954.0,155.404,155.4531,155.3155,155.3843,11954.0
2024-07-16 10:55:00,158.1,158.21,158.08,158.18,4488.0,155.4138,155.522,155.3942,155.4925,4488.0
2024-07-16 11:00:00,158.17,158.31,158.1,158.31,5022.0,155.4826,155.6203,155.4138,155.6203,5022.0
2024-07-16 11:05:00,158.28,158.32,158.16,158.27,9036.0,155.5908,155.6301,155.4728,155.5809,9036.0
2024-07-16 11:10:00,158.34,158.49,158.34,158.35,6926.0,155.6497,155.7972,155.6497,155.6596,6926.0
2024-07-16 11:15:00,158.33,158.45,158.33,158.36,4626.0,155.6399,155.7579,155.6399,155.6694,4626.0
2024-07-16 11:20:00,158.36,158.61,158.3,158.6,8478.0,155.6694,155.9152,155.6104,155.9053,8478.0
2024-07-16 11:25:00,158.63,158.71,158.46,158.46,8412.0,155.9348,156.0135,155.7677,155.7677,8412.0
2024-07-16 11:30:00,158.5,158.5,158.35,158.41,8046.0,155.807,155.807,155.6596,155.7186,8046.0
2024-07-16 11:35:00,158.38,158.67,158.37,158.67,4385.0,155.6891,155.9741,155.6792,155.9741,4385.0
2024-07-16 11:40:00,158.64,158.68,158.43,158.47,13328.0,155.9446,155.984,155.7382,155.7775,13328.0
2024-07-16 11:45:00,158.49,158.49,158.4,158.44,3964.0,155.7972,155.7972,155.7087,155.748,3964.0
2024-07-16 11:50:00,158.42,158.56,158.37,158.54,3692.0,155.7284,155.866,155.6792,155.8463,3692.0
2024-07-16 11:55:00,158.54,158.56,158.45,158.55,4075.0,155.8463,155.866,155.7579,155.8562,4075.0
2024-07-16 12:00:00,158.57,158.69,158.48,158.67,4713.0,155.8758,155.9938,155.7874,155.9741,4713.0
2024-07-16 12:05:00,158.66,158.8,158.66,158.73,7423.0,155.9643,156.1019,155.9643,156.0331,7423.0
2024-07-16 12:10:00,158.8,158.9,158.69,158.87,12945.0,156.1019,156.2002,155.9938,156.1707,12945.0
2024-07-16 12:15:00,158.89,158.91,158.74,158.88,5500.0,156.1904,156.2101,156.0429,156.1806,5500.0
2024-07-16 12:20:00,158.89,159.0,158.84,159.0,4093.0,156.1904,156.2985,156.1412,156.2985,4093.0
2024-07-16 12:25:00,158.94,158.96,158.78,158.78,6274.0,156.2396,156.2592,156.0823,156.0823,6274.0
2024-07-16 12:30:00,158.78,158.86,158.74,158.86,2691.0,156.0823,156.1609,156.0429,156.1609,2691.0
2024-07-16 12:35:00,158.87,158.97,158.83,158.97,2997.0,156.1707,156.269,156.1314,156.269,2997.0
2024-07-16 12:40:00,158.98,158.99,158.92,158.95,3124.0,156.2789,156.2887,156.2199,156.2494,3124.0
2024-07-16 12:45:00,158.96,159.09,158.96,159.08,3150.0,156.2592,156.387,156.2592,156.3772,3150.0
2024-07-16 12:50:00,159.08,159.08,158.98,158.99,8195.0,156.3772,156.3772,156.2789,156.2887,8195.0
2024-07-16 12:55:00,158.96,159.03,158.96,158.98,4061.0,156.2592,156.328,156.2592,156.2789,4061.0
2024-07-16 13:00:00,158.97,158.99,158.93,158.93,2354.0,156.269,156.2887,156.2297,156.2297,2354.0
2024-07-16 13:05:00,158.89,158.97,158.86,158.97,2287.0,156.1904,156.269,156.1609,156.269,2287.0
2024-07-16 13:10:00,158.98,159.03,158.76,158.83,17107.0,156.2789,156.328,156.0626,156.1314,17107.0
2024-07-16 13:15:00,158.8,158.85,158.72,158.72,4299.0,156.1019,156.1511,156.0233,156.0233,4299.0
2024-07-16 13:20:00,158.74,158.85,158.73,158.81,5526.0,156.0429,156.1511,156.0331,156.1118,5526.0
2024-07-16 13:25:00,158.83,158.87,158.82,158.86,5568.0,156.1314,156.1707,156.1216,156.1609,5568.0
2024-07-16 13:30:00,158.83,158.85,158.72,158.75,2984.0,156.1314,156.1511,156.0233,156.0528,2984.0
2024-07-16 13:35:00,158.75,158.9,158.7,158.9,6525.0,156.0528,156.2002,156.0036,156.2002,6525.0
2024-07-16 13:40:00,158.9,158.9,158.77,158.84,13324.0,156.2002,156.2002,156.0724,156.1412,13324.0
2024-07-16 13:45:00,158.88,159.0,158.88,158.93,2282.0,156.1806,156.2985,156.1806,156.2297,2282.0
2024-07-16 13:50:00,158.89,159.02,158.89,159.01,2655.0,156.1904,156.3182,156.1904,156.3084,2655.0
2024-07-16 13:55:00,159.0,159.08,159.0,159.05,5433.0,156.2985,156.3772,156.2985,156.3477,5433.0
2024-07-16 14:00:00,159.05,159.1,158.98,159.09,6761.0,156.3477,156.3968,156.2789,156.387,6761.0
2024-07-16 14:05:00,159.09,159.09,158.97,159.03,4626.0,156.387,156.387,156.269,156.328,4626.0
2024-07-16 14:10:00,159.04,159.17,159.02,159.17,7231.0,156.3379,156.4656,156.3182,156.4656,7231.0
2024-07-16 14:15:00,159.13,159.13,158.93,158.93,5989.0,156.4263,156.4263,156.2297,156.2297,5989.0
2024-07-16 14:20:00,159.0,159.06,158.97,159.0,2975.0,156.2985,156.3575,156.269,156.2985,2975.0
2024-07-16 14:25:00,159.0,159.0,158.9,158.92,7427.0,156.2985,156.2985,156.2002,156.2199,7427.0
2024-07-16 14:30:00,158.92,158.95,158.89,158.89,2200.0,156.2199,156.2494,156.1904,156.1904,2200.0
2024-07-16 14:35:00,158.91,159.1,158.91,159.08,5058.0,156.2101,156.3968,156.2101,156.3772,5058.0
2024-07-16 14:40:00,159.08,159.14,159.05,159.11,4006.0,156.3772,156.4362,156.3477,156.4067,4006.0
2024-07-16 14:45:00,159.11,159.12,159.03,159.1,6308.0,156.4067,156.4165,156.328,156.3968,6308.0
2024-07-16 14:50:00,159.07,159.12,159.01,159.11,3252.0,156.3673,156.4165,156.3084,156.4067,3252.0
2024-07-16 14:55:00,159.17,159.18,159.1,159.12,3981.0,156.4656,156.4755,156.3968,156.4165,3981.0
2024-07-16 15:00:00,159.14,159.2,159.09,159.19,4271.0,156.4362,156.4951,156.387,156.4853,4271.0
2024-07-16 15:05:00,159.19,159.21,159.14,159.17,5099.0,156.4853,156.505,156.4362,156.4656,5099.0
2024-07-16 15:10:00,159.16,159.22,159.11,159.19,6141.0,156.4558,156.5148,156.4067,156.4853,6141.0
2024-07-16 15:15:00,159.19,159.3,159.14,159.3,6074.0,156.4853,156.5934,156.4362,156.5934,6074.0
2024-07-16 15:20:00,159.28,159.37,159.27,159.34,7711.0,156.5738,156.6622,156.5639,156.6328,7711.0
2024-07-16 15:25:00,159.35,159.42,159.2,159.38,9417.0,156.6426,156.7114,156.4951,156.6721,9417.0
2024-07-16 15:30:00,159.37,159.43,159.25,159.41,6480.0,156.6622,156.7212,156.5443,156.7016,6480.0
2024-07-16 15:35:00,159.43,159.48,159.35,159.39,11098.0,156.7212,156.7704,156.6426,156.6819,11098.0
2024-07-16 15:40:00,159.38,159.41,159.25,159.25,11967.0,156.6721,156.7016,156.5443,156.5443,11967.0
2024-07-16 15:45:00,159.25,159.46,159.2,159.38,13669.0,156.5443,156.7507,156.4951,156.6721,13669.0
2024-07-16 15:50:00,159.39,159.67,159.38,159.61,40290.0,156.6819,156.9571,156.6721,156.8982,40290.0
2024-07-16 15:55:00,159.64,159.75,159.55,159.65,131455.0,156.9277,157.0358,156.8392,156.9375,131455.0
2024-07-17 09:30:00,158.1,158.33,157.5,158.33,22876.0,155.4138,155.6399,154.824,155.6399,22876.0
2024-07-17 09:35:00,158.62,158.98,158.13,158.36,7921.0,155.925,156.2789,155.4433,155.6694,7921.0
2024-07-17 09:40:00,158.25,158.52,157.66,157.8,31373.0,155.5613,155.8267,154.9813,155.1189,31373.0
2024-07-17 09:45:00,157.88,158.16,157.55,157.59,22329.0,155.1976,155.4728,154.8732,154.9125,22329.0
2024-07-17 09:50:00,157.71,158.35,157.6,158.03,17963.0,155.0304,155.6596,154.9223,155.345,17963.0
2024-07-17 09:55:00,158.1,158.11,157.86,158.0,5188.0,155.4138,155.4237,155.1779,155.3155,5188.0
2024-07-17 10:00:00,157.96,158.01,157.51,157.64,11477.0,155.2762,155.3254,154.8338,154.9616,11477.0
2024-07-17 10:05:00,157.64,157.65,157.07,157.25,18236.0,154.9616,154.9715,154.4013,154.5783,18236.0
2024-07-17 10:10:00,157.3,158.01,157.14,157.99,33033.0,154.6274,155.3254,154.4701,155.3057,33033.0
2024-07-17 10:15:00,157.99,158.16,157.87,158.11,21843.0,155.3057,155.4728,155.1877,155.4237,21843.0
2024-07-17 10:20:00,158.11,158.25,158.05,158.19,10516.0,155.4237,155.5613,155.3647,155.5023,10516.0
2024-07-17 10:25:00,158.18,158.25,157.98,157.98,12912.0,155.4925,155.5613,155.2959,155.2959,12912.0
2024-07-17 10:30:00,158.03,158.03,157.72,157.96,9107.0,155.345,155.345,155.0403,155.2762,9107.0
2024-07-17 10:35:00,157.87,157.99,157.7,157.75,4945.0,155.1877,155.3057,155.0206,155.0698,4945.0
2024-07-17 10:40:00,157.8,157.91,157.54,157.77,15068.0,155.1189,155.2271,154.8633,155.0894,15068.0
2024-07-17 10:45:00,157.83,158.14,157.82,158.14,3616.0,155.1484,155.4531,155.1386,155.4531,3616.0
2024-07-17 10:50:00,158.2,158.47,158.08,158.4,6735.0,155.5121,155.7775,155.3942,155.7087,6735.0
2024-07-17 10:55:00,158.44,158.48,158.19,158.2,8611.0,155.748,155.7874,155.5023,155.5121,8611.0
2024-07-17 11:00:00,158.22,158.36,158.11,158.22,5737.0,155.5318,155.6694,155.4237,155.5318,5737.0
2024-07-17 11:05:00,158.27,158.62,158.18,158.62,19765.0,155.5809,155.925,155.4925,155.925,19765.0
2024-07-17 11:10:00,158.57,158.63,158.53,158.59,5008.0,155.8758,155.9348,155.8365,155.8955,5008.0
2024-07-17 11:15:00,158.53,158.68,158.39,158.68,8463.0,155.8365,155.984,155.6989,155.984,8463.0
2024-07-17 11:20:00,158.58,158.58,158.39,158.41,3625.0,155.8857,155.8857,155.6989,155.7186,3625.0
2024-07-17 11:25:00,158.43,158.43,158.23,158.29,2772.0,155.7382,155.7382,155.5416,155.6006,2772.0
2024-07-17 11:30:00,158.26,158.31,158.1,158.31,3234.0,155.5711,155.6203,155.4138,155.6203,3234.0
2024-07-17 11:35:00,158.25,158.43,158.25,158.43,4746.0,155.5613,155.7382,155.5613,155.7382,4746.0
2024-07-17 11:40:00,158.39,158.45,158.27,158.35,4928.0,155.6989,155.7579,155.5809,155.6596,4928.0
2024-07-17 11:45:00,158.33,158.34,158.18,158.25,3532.0,155.6399,155.6497,155.4925,155.5613,3532.0
2024-07-17 11:50:00,158.19,158.21,157.98,158.05,7330.0,155.5023,155.522,155.2959,155.3647,7330.0
2024-07-17 11:55:00,158.06,158.09,157.88,157.95,9556.0,155.3745,155.404,155.1976,155.2664,9556.0
2024-07-17 12:00:00,157.95,158.08,157.87,158.02,15524.0,155.2664,155.3942,155.1877,155.3352,15524.0
2024-07-17 12:05:00,158.02,158.02,157.72,157.72,8095.0,155.3352,155.3352,155.0403,155.0403,8095.0
2024-07-17 12:10:00,157.72,157.74,157.51,157.51,5682.0,155.0403,155.0599,154.8338,154.8338,5682.0
2024-07-17 12:15:00,157.53,157.76,157.51,157.71,4286.0,154.8535,155.0796,154.8338,155.0304,4286.0
2024-07-17 12:20:00,157.76,157.77,157.61,157.61,1926.0,155.0796,155.0894,154.9321,154.9321,1926.0
2024-07-17 12:25:00,157.57,157.57,157.45,157.45,1841.0,154.8928,154.8928,154.7749,154.7749,1841.0
2024-07-17 12:30:00,157.41,157.53,157.34,157.34,3030.0,154.7355,154.8535,154.6667,154.6667,3030.0
2024-07-17 12:35:00,157.34,157.41,157.3,157.41,2332.0,154.6667,154.7355,154.6274,154.7355,2332.0
2024-07-17 12:40:00,157.4,157.44,157.31,157.44,3034.0,154.7257,154.765,154.6372,154.765,3034.0
2024-07-17 12:45:00,157.49,157.55,157.45,157.54,3111.0,154.8142,154.8732,154.7749,154.8633,3111.0
2024-07-17 12:50:00,157.58,157.63,157.53,157.59,3376.0,154.9027,154.9518,154.8535,154.9125,3376.0
2024-07-17 12:55:00,157.63,157.73,157.56,157.65,3094.0,154.9518,155.0501,154.883,154.9715,3094.0
2024-07-17 13:00:00,157.68,157.78,157.67,157.73,1700.0,155.001,155.0993,154.9911,155.0501,1700.0
2024-07-17 13:05:00,157.84,157.84,157.63,157.67,6126.0,155.1582,155.1582,154.9518,154.9911,6126.0
2024-07-17 13:10:00,157.7,157.73,157.63,157.71,4942.0,155.0206,155.0501,154.9518,155.0304,4942.0
2024-07-17 13:15:00,157.7,157.83,157.59,157.76,4843.0,155.0206,155.1484,154.9125,155.0796,4843.0
2024-07-17 13:20:00,157.68,157.74,157.64,157.67,4420.0,155.001,155.0599,154.9616,154.9911,4420.0
2024-07-17 13:25:00,157.64,157.85,157.64,157.85,5367.0,154.9616,155.1681,154.9616,155.1681,5367.0
2024-07-17 13:30:00,157.84,157.97,157.83,157.85,3992.0,155.1582,155.286,155.1484,155.1681,3992.0
2024-07-17 13:35:00,157.84,157.96,157.84,157.92,2449.0,155.1582,155.2762,155.1582,155.2369,2449.0
2024-07-17 13:40:00,157.92,158.01,157.86,158.01,4370.0,155.2369,155.3254,155.1779,155.3254,4370.0
2024-07-17 13:45:00,157.97,158.08,157.97,158.01,10083.0,155.286,155.3942,155.286,155.3254,10083.0
2024-07-17 13:50:00,158.01,158.03,157.94,157.95,4197.0,155.3254,155.345,155.2565,155.2664,4197.0
2024-07-17 13:55:00,157.97,158.06,157.91,157.96,5219.0,155.286,155.3745,155.2271,155.2762,5219.0
2024-07-17 14:00:00,157.95,158.01,157.88,157.98,5329.0,155.2664,155.3254,155.1976,155.2959,5329.0
2024-07-17 14:05:00,157.99,157.99,157.86,157.98,5585.0,155.3057,155.3057,155.1779,155.2959,5585.0
2024-07-17 14:10:00,158.0,158.0,157.85,157.86,2978.0,155.3155,155.3155,155.1681,155.1779,2978.0
2024-07-17 14:15:00,157.82,158.07,157.82,158.0,6637.0,155.1386,155.3843,155.1386,155.3155,6637.0
2024-07-17 14:20:00,158.02,158.06,157.96,157.97,6590.0,155.3352,155.3745,155.2762,155.286,6590.0
2024-07-17 14:25:00,158.0,158.15,157.94,158.15,8429.0,155.3155,155.463,155.2565,155.463,8429.0
2024-07-17 14:30:00,158.14,158.22,158.09,158.16,5839.0,155.4531,155.5318,155.404,155.4728,5839.0
2024-07-17 14:35:00,158.2,158.2,157.96,158.0,5657.0,155.5121,155.5121,155.2762,155.3155,5657.0
2024-07-17 14:40:00,158.03,158.1,158.01,158.05,6723.0,155.345,155.4138,155.3254,155.3647,6723.0
2024-07-17 14:45:00,158.04,158.1,157.94,157.97,8622.0,155.3548,155.4138,155.2565,155.286,8622.0
2024-07-17 14:50:00,157.96,157.96,157.79,157.79,6978.0,155.2762,155.2762,155.1091,155.1091,6978.0
2024-07-17 14:55:00,157.81,158.07,157.81,157.95,14080.0,155.1287,155.3843,155.1287,155.2664,14080.0
2024-07-17 15:00:00,157.91,157.96,157.56,157.56,5397.0,155.2271,155.2762,154.883,154.883,5397.0
2024-07-17 15:05:00,157.55,157.57,157.43,157.56,7450.0,154.8732,154.8928,154.7552,154.883,7450.0
2024-07-17 15:10:00,157.54,157.82,157.54,157.79,10694.0,154.8633,155.1386,154.8633,155.1091,10694.0
2024-07-17 15:15:00,157.81,157.82,157.64,157.64,5545.0,155.1287,155.1386,154.9616,154.9616,5545.0
2024-07-17 15:20:00,157.65,157.87,157.61,157.82,10774.0,154.9715,155.1877,154.9321,155.1386,10774.0
2024-07-17 15:25:00,157.81,157.91,157.78,157.8,41965.0,155.1287,155.2271,155.0993,155.1189,41965.0
2024-07-17 15:30:00,157.76,157.76,157.63,157.66,11131.0,155.0796,155.0796,154.9518,154.9813,11131.0
2024-07-17 15:35:00,157.68,157.71,157.54,157.61,21731.0,155.001,155.0304,154.8633,154.9321,21731.0
2024-07-17 15:40:00,157.62,157.62,157.49,157.56,19189.0,154.942,154.942,154.8142,154.883,19189.0
2024-07-17 15:45:00,157.57,157.57,157.39,157.42,18620.0,154.8928,154.8928,154.7159,154.7454,18620.0
2024-07-17 15:50:00,157.44,157.57,157.35,157.37,33398.0,154.765,154.8928,154.6766,154.6962,33398.0
2024-07-17 15:55:00,157.34,157.34,157.02,157.13,114597.0,154.6667,154.6667,154.3522,154.4603,114597.0
2024-07-18 09:30:00,157.11,158.16,156.85,158.0,26799.0,154.4406,155.4728,154.1851,155.3155,26799.0
2024-07-18 09:35:00,157.84,158.55,157.7,158.27,6082.0,155.1582,155.8562,155.0206,155.5809,6082.0
2024-07-18 09:40:00,158.26,158.58,158.19,158.56,3260.0,155.5711,155.8857,155.5023,155.866,3260.0
2024-07-18 09:45:00,158.51,158.51,158.13,158.38,5824.0,155.8169,155.8169,155.4433,155.6891,5824.0
2024-07-18 09:50:00,158.51,158.65,158.22,158.56,6925.0,155.8169,155.9545,155.5318,155.866,6925.0
2024-07-18 09:55:00,158.53,159.3,158.46,159.06,26291.0,155.8365,156.5934,155.7677,156.3575,26291.0
2024-07-18 10:00:00,159.18,159.45,159.03,159.04,15070.0,156.4755,156.7409,156.328,156.3379,15070.0
2024-07-18 10:05:00,159.14,159.58,159.08,159.54,14752.0,156.4362,156.8687,156.3772,156.8294,14752.0
2024-07-18 10:10:00,159.33,159.35,159.12,159.31,6711.0,156.6229,156.6426,156.4165,156.6033,6711.0
2024-07-18 10:15:00,159.32,159.47,158.93,158.96,6224.0,156.6131,156.7605,156.2297,156.2592,6224.0
2024-07-18 10:20:00,159.09,159.09,158.82,158.97,7727.0,156.387,156.387,156.1216,156.269,7727.0
2024-07-18 10:25:00,158.97,159.1,158.95,158.95,3113.0,156.269,156.3968,156.2494,156.2494,3113.0
2024-07-18 10:30:00,159.0,159.01,158.55,158.63,3966.0,156.2985,156.3084,155.8562,155.9348,3966.0
2024-07-18 10:35:00,158.55,158.61,158.31,158.39,22084.0,155.8562,155.9152,155.6203,155.6989,22084.0
2024-07-18 10:40:00,158.39,158.55,158.14,158.4,9718.0,155.6989,155.8562,155.4531,155.7087,9718.0
2024-07-18 10:45:00,158.34,158.53,158.21,158.41,6810.0,155.6497,155.8365,155.522,155.7186,6810.0
2024-07-18 10:50:00,158.4,158.73,158.27,158.73,2134.0,155.7087,156.0331,155.5809,156.0331,2134.0
2024-07-18 10:55:00,158.78,158.87,158.58,158.66,9176.0,156.0823,156.1707,155.8857,155.9643,9176.0
2024-07-18 11:00:00,158.63,158.75,158.44,158.49,4001.0,155.9348,156.0528,155.748,155.7972,4001.0
2024-07-18 11:05:00,158.43,158.49,158.21,158.23,4641.0,155.7382,155.7972,155.522,155.5416,4641.0
2024-07-18 11:10:00,158.22,158.23,158.04,158.13,7497.0,155.5318,155.5416,155.3548,155.4433,7497.0
2024-07-18 11:15:00,158.17,158.17,157.89,157.95,9721.0,155.4826,155.4826,155.2074,155.2664,9721.0
2024-07-18 11:20:00,157.96,158.06,157.85,157.98,11744.0,155.2762,155.3745,155.1681,155.2959,11744.0
2024-07-18 11:25:00,157.98,158.15,157.92,158.13,11704.0,155.2959,155.463,155.2369,155.4433,11704.0
2024-07-18 11:30:00,158.17,158.18,157.89,157.9,10990.0,155.4826,155.4925,155.2074,155.2172,10990.0
2024-07-18 11:35:00,157.89,157.99,157.81,157.81,10060.0,155.2074,155.3057,155.1287,155.1287,10060.0
2024-07-18 11:40:00,157.84,157.85,157.64,157.75,8476.0,155.1582,155.1681,154.9616,155.0698,8476.0
2024-07-18 11:45:00,157.74,157.74,157.4,157.4,5732.0,155.0599,155.0599,154.7257,154.7257,5732.0
2024-07-18 11:50:00,157.39,157.52,157.37,157.5,8883.0,154.7159,154.8437,154.6962,154.824,8883.0
2024-07-18 11:55:00,157.44,157.5,157.4,157.5,6119.0,154.765,154.824,154.7257,154.824,6119.0
2024-07-18 12:00:00,157.49,158.05,157.37,157.94,109947.0,154.8142,155.3647,154.6962,155.2565,109947.0
2024-07-18 12:05:00,157.98,158.31,157.92,158.24,10414.0,155.2959,155.6203,155.2369,155.5514,10414.0
2024-07-18 12:10:00,158.23,158.23,157.75,157.75,4035.0,155.5416,155.5416,155.0698,155.0698,4035.0
2024-07-18 12:15:00,157.75,157.95,157.75,157.95,5429.0,155.0698,155.2664,155.0698,155.2664,5429.0
2024-07-18 12:20:00,158.01,158.02,157.77,157.82,8271.0,155.3254,155.3352,155.0894,155.1386,8271.0
2024-07-18 12:25:00,157.77,157.92,157.74,157.8,7814.0,155.0894,155.2369,155.0599,155.1189,7814.0
2024-07-18 12:30:00,157.76,157.83,157.71,157.77,5628.0,155.0796,155.1484,155.0304,155.0894,5628.0
2024-07-18 12:35:00,157.83,157.93,157.82,157.89,3490.0,155.1484,155.2467,155.1386,155.2074,3490.0
2024-07-18 12:40:00,157.85,157.91,157.81,157.84,4372.0,155.1681,155.2271,155.1287,155.1582,4372.0
2024-07-18 12:45:00,157.84,157.86,157.71,157.77,9371.0,155.1582,155.1779,155.0304,155.0894,9371.0
2024-07-18 12:50:00,157.76,157.79,157.68,157.68,4604.0,155.0796,155.1091,155.001,155.001,4604.0
2024-07-18 12:55:00,157.68,157.73,157.6,157.73,5427.0,155.001,155.0501,154.9223,155.0501,5427.0
2024-07-18 13:00:00,157.72,157.8,157.64,157.64,5725.0,155.0403,155.1189,154.9616,154.9616,5725.0
2024-07-18 13:05:00,157.67,157.68,157.55,157.61,4564.0,154.9911,155.001,154.8732,154.9321,4564.0
2024-07-18 13:10:00,157.58,157.97,157.58,157.91,40362.0,154.9027,155.286,154.9027,155.2271,40362.0
2024-07-18 13:15:00,157.89,157.91,157.83,157.85,6310.0,155.2074,155.2271,155.1484,155.1681,6310.0
2024-07-18 13:20:00,157.88,157.96,157.87,157.93,3180.0,155.1976,155.2762,155.1877,155.2467,3180.0
2024-07-18 13:25:00,157.93,158.0,157.84,157.89,7407.0,155.2467,155.3155,155.1582,155.2074,7407.0
2024-07-18 13:30:00,157.9,157.97,157.88,157.95,2732.0,155.2172,155.286,155.1976,155.2664,2732.0
2024-07-18 13:35:00,157.94,157.95,157.81,157.81,4060.0,155.2565,155.2664,155.1287,155.1287,4060.0
2024-07-18 13:40:00,157.87,157.93,157.83,157.93,2067.0,155.1877,155.2467,155.1484,155.2467,2067.0
2024-07-18 13:45:00,157.94,157.94,157.84,157.87,3337.0,155.2565,155.2565,155.1582,155.1877,3337.0
2024-07-18 13:50:00,157.84,157.84,157.47,157.48,5207.0,155.1582,155.1582,154.7945,154.8044,5207.0
2024-07-18 13:55:00,157.45,157.45,157.15,157.15,3952.0,154.7749,154.7749,154.48,154.48,3952.0
2024-07-18 14:00:00,157.08,157.08,156.88,156.91,6737.0,154.4112,154.4112,154.2146,154.244,6737.0
2024-07-18 14:05:00,156.97,157.07,156.95,157.06,2916.0,154.303,154.4013,154.2834,154.3915,2916.0
2024-07-18 14:10:00,157.03,157.03,156.73,156.75,6635.0,154.362,154.362,154.0671,154.0868,6635.0
2024-07-18 14:15:00,156.81,156.81,156.65,156.65,4657.0,154.1457,154.1457,153.9885,153.9885,4657.0
2024-07-18 14:20:00,156.64,156.9,156.62,156.9,6312.0,153.9786,154.2342,153.959,154.2342,6312.0
2024-07-18 14:25:00,156.84,156.91,156.68,156.69,4399.0,154.1752,154.244,154.0179,154.0278,4399.0
2024-07-18 14:30:00,156.64,156.88,156.59,156.82,8902.0,153.9786,154.2146,153.9295,154.1556,8902.0
2024-07-18 14:35:00,156.9,156.9,156.56,156.56,2698.0,154.2342,154.2342,153.9,153.9,2698.0
2024-07-18 14:40:00,156.55,156.67,156.55,156.61,3927.0,153.8902,154.0081,153.8902,153.9491,3927.0
2024-07-18 14:45:00,156.6,156.66,156.56,156.56,2529.0,153.9393,153.9983,153.9,153.9,2529.0
2024-07-18 14:50:00,156.53,156.62,156.36,156.62,3812.0,153.8705,153.959,153.7034,153.959,3812.0
2024-07-18 14:55:00,156.61,156.69,156.58,156.65,3327.0,153.9491,154.0278,153.9196,153.9885,3327.0
2024-07-18 15:00:00,156.7,156.8,156.58,156.62,4308.0,154.0376,154.1359,153.9196,153.959,4308.0
2024-07-18 15:05:00,156.61,156.62,156.53,156.58,5905.0,153.9491,153.959,153.8705,153.9196,5905.0
2024-07-18 15:10:00,156.55,156.55,156.25,156.37,5149.0,153.8902,153.8902,153.5953,153.7132,5149.0
2024-07-18 15:15:00,156.44,156.49,156.23,156.28,4839.0,153.782,153.8312,153.5756,153.6247,4839.0
2024-07-18 15:20:00,156.23,156.29,156.19,156.22,5472.0,153.5756,153.6346,153.5363,153.5658,5472.0
2024-07-18 15:25:00,156.21,156.37,156.21,156.29,4165.0,153.5559,153.7132,153.5559,153.6346,4165.0
2024-07-18 15:30:00,156.28,156.48,156.23,156.42,8269.0,153.6247,153.8213,153.5756,153.7624,8269.0
2024-07-18 15:35:00,156.42,156.68,156.4,156.67,9418.0,153.7624,154.0179,153.7427,154.0081,9418.0
2024-07-18 15:40:00,156.72,156.97,156.71,156.89,15423.0,154.0573,154.303,154.0474,154.2244,15423.0
2024-07-18 15:45:00,156.93,157.24,156.9,157.22,16504.0,154.2637,154.5684,154.2342,154.5488,16504.0
2024-07-18 15:50:00,157.19,157.34,156.67,156.67,34886.0,154.5193,154.6667,154.0081,154.0081,34886.0
2024-07-18 15:55:00,156.68,157.09,156.44,156.54,198748.0,154.0179,154.421,153.782,153.8803,198748.0
2024-07-19 09:30:00,156.64,157.04,155.47,155.75,91207.0,153.9786,154.3718,152.8285,153.1037,91207.0
2024-07-19 09:35:00,155.52,155.52,154.79,155.02,17020.0,152.8777,152.8777,152.1601,152.3862,17020.0
2024-07-19 09:40:00,155.25,155.86,155.09,155.42,23344.0,152.6122,153.2119,152.455,152.7794,23344.0
2024-07-19 09:45:00,155.41,155.47,155.06,155.32,9083.0,152.7695,152.8285,152.4255,152.6811,9083.0
2024-07-19 09:50:00,155.21,155.3,154.81,154.81,10642.0,152.5729,152.6614,152.1797,152.1797,10642.0
2024-07-19 09:55:00,154.89,155.42,154.89,155.22,19454.0,152.2584,152.7794,152.2584,152.5828,19454.0
2024-07-19 10:00:00,155.22,155.22,154.9,154.91,14103.0,152.5828,152.5828,152.2682,152.278,14103.0
2024-07-19 10:05:00,154.89,154.89,154.46,154.46,25410.0,152.2584,152.2584,151.8357,151.8357,25410.0
2024-07-19 10:10:00,154.56,154.85,154.08,154.21,41738.0,151.934,152.219,151.4621,151.5899,41738.0
2024-07-19 10:15:00,154.21,154.73,154.2,154.72,19796.0,151.5899,152.1011,151.5801,152.0913,19796.0
2024-07-19 10:20:00,154.66,154.69,154.48,154.57,8731.0,152.0323,152.0618,151.8553,151.9438,8731.0
2024-07-19 10:25:00,154.58,154.72,154.1,154.1,14334.0,151.9536,152.0913,151.4818,151.4818,14334.0
2024-07-19 10:30:00,154.2,154.29,153.97,154.02,24598.0,151.5801,151.6686,151.354,151.4031,24598.0
2024-07-19 10:35:00,154.03,154.24,153.97,154.15,27250.0,151.413,151.6194,151.354,151.5309,27250.0
2024-07-19 10:40:00,154.15,154.15,153.75,153.91,8538.0,151.5309,151.5309,151.1377,151.295,8538.0
2024-07-19 10:45:00,153.87,153.98,153.7,153.8,9667.0,151.2557,151.3638,151.0886,151.1869,9667.0
2024-07-19 10:50:00,153.76,153.82,153.47,153.63,16953.0,151.1476,151.2065,150.8625,151.0198,16953.0
2024-07-19 10:55:00,153.68,153.78,153.53,153.54,6297.0,151.0689,151.1672,150.9215,150.9313,6297.0
2024-07-19 11:00:00,153.58,153.99,153.58,153.99,10160.0,150.9706,151.3737,150.9706,151.3737,10160.0
2024-07-19 11:05:00,153.98,153.98,153.66,153.67,6946.0,151.3638,151.3638,151.0493,151.0591,6946.0
2024-07-19 11:10:00,153.67,153.67,153.28,153.28,5610.0,151.0591,151.0591,150.6757,150.6757,5610.0
2024-07-19 11:15:00,153.36,153.51,153.33,153.51,8988.0,150.7544,150.9018,150.7249,150.9018,8988.0
2024-07-19 11:20:00,153.51,153.53,153.25,153.25,15160.0,150.9018,150.9215,150.6462,150.6462,15160.0
2024-07-19 11:25:00,153.26,153.28,152.77,152.89,31808.0,150.6561,150.6757,150.1744,150.2923,31808.0
2024-07-19 11:30:00,152.96,153.03,152.89,152.9,11151.0,150.3612,150.43,150.2923,150.3022,11151.0
2024-07-19 11:35:00,152.9,152.98,152.81,152.97,4391.0,150.3022,150.3808,150.2137,150.371,4391.0
2024-07-19 11:40:00,152.99,153.03,152.37,152.41,14770.0,150.3906,150.43,149.7812,149.8205,14770.0
2024-07-19 11:45:00,152.41,152.42,152.24,152.25,43702.0,149.8205,149.8303,149.6534,149.6632,43702.0
2024-07-19 11:50:00,152.25,152.35,152.08,152.13,38870.0,149.6632,149.7615,149.4961,149.5453,38870.0
2024-07-19 11:55:00,152.13,152.13,151.71,151.87,46261.0,149.5453,149.5453,149.1324,149.2897,46261.0
2024-07-19 12:00:00,151.88,152.11,151.72,152.05,31155.0,149.2995,149.5256,149.1422,149.4666,31155.0
2024-07-19 12:05:00,152.05,152.35,152.04,152.18,22799.0,149.4666,149.7615,149.4568,149.5944,22799.0
2024-07-19 12:10:00,152.24,152.24,151.74,151.94,15832.0,149.6534,149.6534,149.1619,149.3585,15832.0
2024-07-19 12:15:00,151.99,152.2,151.97,152.08,13217.0,149.4076,149.6141,149.388,149.4961,13217.0
2024-07-19 12:20:00,152.13,152.13,151.64,151.64,6952.0,149.5453,149.5453,149.0636,149.0636,6952.0
2024-07-19 12:25:00,151.71,151.71,151.51,151.56,8920.0,149.1324,149.1324,148.9358,148.9849,8920.0
2024-07-19 12:30:00,151.56,151.67,151.49,151.49,16723.0,148.9849,149.0931,148.9161,148.9161,16723.0
2024-07-19 12:35:00,151.55,151.55,151.36,151.42,12576.0,148.9751,148.9751,148.7883,148.8473,12576.0
2024-07-19 12:40:00,151.47,151.6,151.41,151.41,5461.0,148.8965,149.0243,148.8375,148.8375,5461.0
2024-07-19 12:45:00,151.41,151.57,151.41,151.55,8178.0,148.8375,148.9948,148.8375,148.9751,8178.0
2024-07-19 12:50:00,151.51,151.62,151.42,151.46,5203.0,148.9358,149.0439,148.8473,148.8866,5203.0
2024-07-19 12:55:00,151.51,151.51,151.34,151.36,11562.0,148.9358,148.9358,148.7687,148.7883,11562.0
2024-07-19 13:00:00,151.36,151.36,151.05,151.16,5975.0,148.7883,148.7883,148.4836,148.5917,5975.0
2024-07-19 13:05:00,151.12,151.12,150.97,151.08,9909.0,148.5524,148.5524,148.405,148.5131,9909.0
2024-07-19 13:10:00,151.08,151.24,151.07,151.22,7738.0,148.5131,148.6704,148.5033,148.6507,7738.0
2024-07-19 13:15:00,151.25,151.27,151.11,151.11,3601.0,148.6802,148.6999,148.5426,148.5426,3601.0
2024-07-19 13:20:00,151.14,151.14,150.89,150.89,12086.0,148.5721,148.5721,148.3263,148.3263,12086.0
2024-07-19 13:25:00,150.94,151.05,150.89,150.98,10310.0,148.3755,148.4836,148.3263,148.4148,10310.0
2024-07-19 13:30:00,150.96,150.96,150.83,150.86,4551.0,148.3951,148.3951,148.2673,148.2968,4551.0
2024-07-19 13:35:00,150.86,151.17,150.84,151.15,14645.0,148.2968,148.6016,148.2772,148.5819,14645.0
2024-07-19 13:40:00,151.11,151.11,150.72,150.75,8267.0,148.5426,148.5426,148.1592,148.1887,8267.0
2024-07-19 13:45:00,150.75,151.05,150.75,151.05,10275.0,148.1887,148.4836,148.1887,148.4836,10275.0
2024-07-19 13:50:00,151.08,151.08,150.84,150.92,6728.0,148.5131,148.5131,148.2772,148.3558,6728.0
2024-07-19 13:55:00,150.88,151.16,150.88,151.07,20127.0,148.3165,148.5917,148.3165,148.5033,20127.0
2024-07-19 14:00:00,151.07,151.24,151.05,151.14,17585.0,148.5033,148.6704,148.4836,148.5721,17585.0
2024-07-19 14:05:00,151.21,151.5,151.16,151.41,7826.0,148.6409,148.926,148.5917,148.8375,7826.0
2024-07-19 14:10:00,151.35,151.39,151.27,151.31,9729.0,148.7785,148.8178,148.6999,148.7392,9729.0
2024-07-19 14:15:00,151.31,151.38,151.23,151.24,14521.0,148.7392,148.808,148.6605,148.6704,14521.0
2024-07-19 14:20:00,151.24,151.39,151.21,151.28,26700.0,148.6704,148.8178,148.6409,148.7097,26700.0
2024-07-19 14:25:00,151.28,151.42,151.21,151.24,34997.0,148.7097,148.8473,148.6409,148.6704,34997.0
2024-07-19 14:30:00,151.2,151.2,150.96,151.07,12876.0,148.6311,148.6311,148.3951,148.5033,12876.0
2024-07-19 14:35:00,151.07,151.09,150.92,151.06,19230.0,148.5033,148.5229,148.3558,148.4934,19230.0
2024-07-19 14:40:00,151.02,151.18,150.99,151.08,18565.0,148.4541,148.6114,148.4246,148.5131,18565.0
2024-07-19 14:45:00,151.06,151.18,150.96,151.18,18481.0,148.4934,148.6114,148.3951,148.6114,18481.0
2024-07-19 14:50:00,151.23,151.41,151.2,151.41,24319.0,148.6605,148.8375,148.6311,148.8375,24319.0
2024-07-19 14:55:00,151.4,151.55,151.4,151.4,14283.0,148.8277,148.9751,148.8277,148.8277,14283.0
2024-07-19 15:00:00,151.45,151.79,151.43,151.79,12063.0,148.8768,149.211,148.8571,149.211,12063.0
2024-07-19 15:05:00,151.8,151.83,151.65,151.8,15383.0,149.2209,149.2504,149.0734,149.2209,15383.0
2024-07-19 15:10:00,151.79,151.9,151.79,151.86,6919.0,149.211,149.3192,149.211,149.2798,6919.0
2024-07-19 15:15:00,151.82,151.86,151.68,151.83,12029.0,149.2405,149.2798,149.1029,149.2504,12029.0
2024-07-19 15:20:00,151.82,152.01,151.77,151.99,13813.0,149.2405,149.4273,149.1914,149.4076,13813.0
2024-07-19 15:25:00,151.99,152.2,151.95,151.99,31092.0,149.4076,149.6141,149.3683,149.4076,31092.0
2024-07-19 15:30:00,151.95,152.03,151.75,151.75,31692.0,149.3683,149.447,149.1717,149.1717,31692.0
2024-07-19 15:35:00,151.79,151.82,151.29,151.33,44646.0,149.211,149.2405,148.7195,148.7588,44646.0
2024-07-19 15:40:00,151.33,151.37,151.08,151.14,43218.0,148.7588,148.7982,148.5131,148.5721,43218.0
2024-07-19 15:45:00,151.17,151.19,150.97,150.99,45569.0,148.6016,148.6212,148.405,148.4246,45569.0
2024-07-19 15:50:00,151.02,151.08,150.59,150.8,52097.0,148.4541,148.5131,148.0314,148.2379,52097.0
2024-07-19 15:55:00,150.81,150.87,150.65,150.73,156463.0,148.2477,148.3067,148.0904,148.169,156463.0
2024-07-22 09:30:00,151.37,151.84,150.9,150.96,21811.0,148.7982,149.2602,148.3362,148.3951,21811.0
2024-07-22 09:35:00,151.22,151.78,151.1,151.61,10126.0,148.6507,149.2012,148.5328,149.0341,10126.0
2024-07-22 09:40:00,151.75,151.83,151.23,151.32,10805.0,149.1717,149.2504,148.6605,148.749,10805.0
2024-07-22 09:45:00,151.48,151.5,150.92,151.05,39403.0,148.9063,148.926,148.3558,148.4836,39403.0
2024-07-22 09:50:00,151.18,151.24,150.12,150.64,70438.0,148.6114,148.6704,147.5694,148.0806,70438.0
2024-07-22 09:55:00,150.66,150.83,150.21,150.36,16322.0,148.1002,148.2673,147.6579,147.8053,16322.0
2024-07-22 10:00:00,150.33,150.45,150.19,150.2,9454.0,147.7758,147.8938,147.6382,147.648,9454.0
2024-07-22 10:05:00,150.17,150.24,149.94,150.04,8580.0,147.6186,147.6874,147.3925,147.4908,8580.0
2024-07-22 10:10:00,150.05,150.81,150.04,150.72,5674.0,147.5006,148.2477,147.4908,148.1592,5674.0
2024-07-22 10:15:00,150.73,150.88,150.59,150.69,8593.0,148.169,148.3165,148.0314,148.1297,8593.0
2024-07-22 10:20:00,150.75,150.92,150.75,150.77,4590.0,148.1887,148.3558,148.1887,148.2084,4590.0
2024-07-22 10:25:00,150.81,151.06,150.78,151.01,9322.0,148.2477,148.4934,148.2182,148.4443,9322.0
2024-07-22 10:30:00,151.01,151.31,150.93,151.31,8394.0,148.4443,148.7392,148.3656,148.7392,8394.0
2024-07-22 10:35:00,151.31,151.56,151.31,151.5,4146.0,148.7392,148.9849,148.7392,148.926,4146.0
2024-07-22 10:40:00,151.58,152.07,151.57,151.99,5769.0,149.0046,149.4863,148.9948,149.4076,5769.0
2024-07-22 10:45:00,152.03,152.04,151.85,151.92,4340.0,149.447,149.4568,149.27,149.3388,4340.0
2024-07-22 10:50:00,151.87,152.09,151.81,152.08,6438.0,149.2897,149.5059,149.2307,149.4961,6438.0
2024-07-22 10:55:00,152.08,152.31,152.02,152.3,3303.0,149.4961,149.7222,149.4371,149.7124,3303.0
2024-07-22 11:00:00,152.38,152.58,152.35,152.5,10203.0,149.791,149.9876,149.7615,149.909,10203.0
2024-07-22 11:05:00,152.59,152.59,152.11,152.11,7714.0,149.9974,149.9974,149.5256,149.5256,7714.0
2024-07-22 11:10:00,152.12,152.26,152.09,152.19,6652.0,149.5354,149.673,149.5059,149.6042,6652.0
2024-07-22 11:15:00,152.24,152.3,152.11,152.2,7746.0,149.6534,149.7124,149.5256,149.6141,7746.0
2024-07-22 11:20:00,152.15,152.22,152.09,152.17,7327.0,149.5649,149.6337,149.5059,149.5846,7327.0
2024-07-22 11:25:00,152.11,152.34,152.11,152.11,8688.0,149.5256,149.7517,149.5256,149.5256,8688.0
2024-07-22 11:30:00,152.11,152.14,151.99,152.01,5834.0,149.5256,149.5551,149.4076,149.4273,5834.0
2024-07-22 11:35:00,152.01,152.03,151.88,151.94,4062.0,149.4273,149.447,149.2995,149.3585,4062.0
2024-07-22 11:40:00,151.94,151.97,151.79,151.86,5608.0,149.3585,149.388,149.211,149.2798,5608.0
2024-07-22 11:45:00,151.83,151.95,151.7,151.94,11034.0,149.2504,149.3683,149.1226,149.3585,11034.0
2024-07-22 11:50:00,151.92,152.08,151.91,152.08,4368.0,149.3388,149.4961,149.329,149.4961,4368.0
2024-07-22 11:55:00,152.04,152.12,151.98,152.12,3376.0,149.4568,149.5354,149.3978,149.5354,3376.0
2024-07-22 12:00:00,152.05,152.08,151.89,151.89,6060.0,149.4666,149.4961,149.3093,149.3093,6060.0
2024-07-22 12:05:00,151.9,152.04,151.86,152.03,5774.0,149.3192,149.4568,149.2798,149.447,5774.0
2024-07-22 12:10:00,152.03,152.09,152.0,152.06,3097.0,149.447,149.5059,149.4175,149.4764,3097.0
2024-07-22 12:15:00,152.06,152.11,152.02,152.04,2961.0,149.4764,149.5256,149.4371,149.4568,2961.0
2024-07-22 12:20:00,152.06,152.06,151.89,151.94,5195.0,149.4764,149.4764,149.3093,149.3585,5195.0
2024-07-22 12:25:00,151.96,152.03,151.85,151.85,3791.0,149.3781,149.447,149.27,149.27,3791.0
2024-07-22 12:30:00,151.85,151.89,151.77,151.89,9241.0,149.27,149.3093,149.1914,149.3093,9241.0
2024-07-22 12:35:00,151.94,152.1,151.9,152.09,2067.0,149.3585,149.5158,149.3192,149.5059,2067.0
2024-07-22 12:40:00,152.14,152.14,151.99,152.08,2936.0,149.5551,149.5551,149.4076,149.4961,2936.0
2024-07-22 12:45:00,152.0,152.04,151.99,152.02,1901.0,149.4175,149.4568,149.4076,149.4371,1901.0
2024-07-22 12:50:00,152.02,152.5,152.02,152.46,9812.0,149.4371,149.909,149.4371,149.8696,9812.0
2024-07-22 12:55:00,152.47,152.61,152.45,152.52,9933.0,149.8795,150.0171,149.8598,149.9286,9933.0
2024-07-22 13:00:00,152.59,152.68,152.56,152.66,4425.0,149.9974,150.0859,149.9679,150.0663,4425.0
2024-07-22 13:05:00,152.62,152.8,152.61,152.71,11684.0,150.0269,150.2039,150.0171,150.1154,11684.0
2024-07-22 13:10:00,152.69,152.7,152.61,152.67,3605.0,150.0957,150.1056,150.0171,150.0761,3605.0
2024-07-22 13:15:00,152.67,152.88,152.67,152.87,3627.0,150.0761,150.2825,150.0761,150.2727,3627.0
2024-07-22 13:20:00,152.87,152.87,152.64,152.64,6260.0,150.2727,150.2727,150.0466,150.0466,6260.0
2024-07-22 13:25:00,152.67,152.73,152.62,152.73,3390.0,150.0761,150.1351,150.0269,150.1351,3390.0
2024-07-22 13:30:00,152.78,152.99,152.74,152.97,3128.0,150.1842,150.3906,150.1449,150.371,3128.0
2024-07-22 13:35:00,152.92,152.95,152.77,152.8,5783.0,150.3218,150.3513,150.1744,150.2039,5783.0
2024-07-22 13:40:00,152.78,152.9,152.78,152.8,8583.0,150.1842,150.3022,150.1842,150.2039,8583.0
2024-07-22 13:45:00,152.79,152.93,152.78,152.86,2458.0,150.194,150.3317,150.1842,150.2629,2458.0
2024-07-22 13:50:00,152.89,152.92,152.84,152.9,4914.0,150.2923,150.3218,150.2432,150.3022,4914.0
2024-07-22 13:55:00,152.9,152.92,152.86,152.89,2623.0,150.3022,150.3218,150.2629,150.2923,2623.0
2024-07-22 14:00:00,152.9,152.94,152.82,152.83,4138.0,150.3022,150.3415,150.2235,150.2334,4138.0
2024-07-22 14:05:00,152.81,152.94,152.76,152.94,4333.0,150.2137,150.3415,150.1646,150.3415,4333.0
2024-07-22 14:10:00,152.89,152.9,152.76,152.8,4041.0,150.2923,150.3022,150.1646,150.2039,4041.0
2024-07-22 14:15:00,152.86,152.98,152.85,152.91,8924.0,150.2629,150.3808,150.253,150.312,8924.0
2024-07-22 14:20:00,152.91,152.95,152.85,152.88,3510.0,150.312,150.3513,150.253,150.2825,3510.0
2024-07-22 14:25:00,152.89,152.94,152.81,152.82,6384.0,150.2923,150.3415,150.2137,150.2235,6384.0
2024-07-22 14:30:00,152.79,153.01,152.79,152.98,4969.0,150.194,150.4103,150.194,150.3808,4969.0
2024-07-22 14:35:00,152.96,153.05,152.94,153.02,4121.0,150.3612,150.4496,150.3415,150.4201,4121.0
2024-07-22 14:40:00,153.09,153.13,152.97,153.03,6347.0,150.4889,150.5283,150.371,150.43,6347.0
2024-07-22 14:45:00,153.16,153.18,153.09,153.14,3474.0,150.5578,150.5774,150.4889,150.5381,3474.0
2024-07-22 14:50:00,153.14,153.24,153.1,153.2,4221.0,150.5381,150.6364,150.4988,150.5971,4221.0
2024-07-22 14:55:00,153.21,153.23,153.09,153.09,5643.0,150.6069,150.6266,150.4889,150.4889,5643.0
2024-07-22 15:00:00,153.09,153.1,152.93,153.09,8908.0,150.4889,150.4988,150.3317,150.4889,8908.0
2024-07-22 15:05:00,153.13,153.26,153.1,153.23,6630.0,150.5283,150.6561,150.4988,150.6266,6630.0
2024-07-22 15:10:00,153.26,153.41,153.24,153.32,10838.0,150.6561,150.8035,150.6364,150.715,10838.0
2024-07-22 15:15:00,153.31,153.37,153.27,153.31,7714.0,150.7052,150.7642,150.6659,150.7052,7714.0
2024-07-22 15:20:00,153.31,153.38,153.24,153.38,6426.0,150.7052,150.774,150.6364,150.774,6426.0
2024-07-22 15:25:00,153.4,153.4,153.22,153.23,5035.0,150.7937,150.7937,150.6167,150.6266,5035.0
2024-07-22 15:30:00,153.27,153.3,153.18,153.26,6528.0,150.6659,150.6954,150.5774,150.6561,6528.0
2024-07-22 15:35:00,153.26,153.31,153.2,153.22,13371.0,150.6561,150.7052,150.5971,150.6167,13371.0
2024-07-22 15:40:00,153.22,153.24,153.12,153.14,18267.0,150.6167,150.6364,150.5184,150.5381,18267.0
2024-07-22 15:45:00,153.14,153.24,153.09,153.09,19710.0,150.5381,150.6364,150.4889,150.4889,19710.0
2024-07-22 15:50:00,153.09,153.32,153.09,153.22,40615.0,150.4889,150.715,150.4889,150.6167,40615.0
2024-07-22 15:55:00,153.22,153.29,152.94,152.96,105811.0,150.6167,150.6855,150.3415,150.3612,105811.0
2024-07-23 09:30:00,151.29,151.4,150.4,151.31,55293.0,148.7195,148.8277,147.8446,148.7392,55293.0
2024-07-23 09:35:00,151.31,151.32,150.7,151.11,24546.0,148.7392,148.749,148.1396,148.5426,24546.0
2024-07-23 09:40:00,151.01,151.34,150.92,150.96,16958.0,148.4443,148.7687,148.3558,148.3951,16958.0
2024-07-23 09:45:00,150.95,151.79,150.93,151.73,16831.0,148.3853,149.211,148.3656,149.1521,16831.0
2024-07-23 09:50:00,151.78,151.95,151.7,151.79,19354.0,149.2012,149.3683,149.1226,149.211,19354.0
2024-07-23 09:55:00,151.8,152.25,151.8,151.95,12471.0,149.2209,149.6632,149.2209,149.3683,12471.0
2024-07-23 10:00:00,151.95,152.66,151.95,152.62,27108.0,149.3683,150.0663,149.3683,150.0269,27108.0
2024-07-23 10:05:00,152.6,152.72,152.41,152.6,20563.0,150.0073,150.1252,149.8205,150.0073,20563.0
2024-07-23 10:10:00,152.6,152.65,152.17,152.31,13910.0,150.0073,150.0564,149.5846,149.7222,13910.0
2024-07-23 10:15:00,152.37,152.5,152.24,152.37,13986.0,149.7812,149.909,149.6534,149.7812,13986.0
2024-07-23 10:20:00,152.28,152.28,152.0,152.01,6797.0,149.6927,149.6927,149.4175,149.4273,6797.0
2024-07-23 10:25:00,151.93,152.07,151.93,152.02,9168.0,149.3487,149.4863,149.3487,149.4371,9168.0
2024-07-23 10:30:00,152.02,152.16,151.97,151.97,15057.0,149.4371,149.5747,149.388,149.388,15057.0
2024-07-23 10:35:00,151.96,152.07,151.85,151.9,15021.0,149.3781,149.4863,149.27,149.3192,15021.0
2024-07-23 10:40:00,151.9,152.04,151.85,151.9,9061.0,149.3192,149.4568,149.27,149.3192,9061.0
2024-07-23 10:45:00,151.88,151.88,151.65,151.75,15768.0,149.2995,149.2995,149.0734,149.1717,15768.0
2024-07-23 10:50:00,151.81,151.82,151.61,151.61,16397.0,149.2307,149.2405,149.0341,149.0341,16397.0
2024-07-23 10:55:00,151.57,151.81,151.5,151.75,38212.0,148.9948,149.2307,148.926,149.1717,38212.0
2024-07-23 11:00:00,151.75,151.99,151.7,151.88,10271.0,149.1717,149.4076,149.1226,149.2995,10271.0
2024-07-23 11:05:00,151.87,151.92,151.69,151.75,7560.0,149.2897,149.3388,149.1127,149.1717,7560.0
2024-07-23 11:10:00,151.74,151.85,151.61,151.82,13940.0,149.1619,149.27,149.0341,149.2405,13940.0
2024-07-23 11:15:00,151.87,151.92,151.75,151.78,9883.0,149.2897,149.3388,149.1717,149.2012,9883.0
2024-07-23 11:20:00,151.75,151.89,151.7,151.78,19423.0,149.1717,149.3093,149.1226,149.2012,19423.0
2024-07-23 11:25:00,151.73,151.78,151.66,151.78,4498.0,149.1521,149.2012,149.0832,149.2012,4498.0
2024-07-23 11:30:00,151.78,151.88,151.73,151.73,5921.0,149.2012,149.2995,149.1521,149.1521,5921.0
2024-07-23 11:35:00,151.76,151.76,151.61,151.67,9391.0,149.1815,149.1815,149.0341,149.0931,9391.0
2024-07-23 11:40:00,151.68,151.87,151.66,151.87,5569.0,149.1029,149.2897,149.0832,149.2897,5569.0
2024-07-23 11:45:00,151.86,151.92,151.75,151.92,7715.0,149.2798,149.3388,149.1717,149.3388,7715.0
2024-07-23 11:50:00,151.9,151.97,151.82,151.94,9329.0,149.3192,149.388,149.2405,149.3585,9329.0
2024-07-23 11:55:00,151.96,152.01,151.9,152.01,5922.0,149.3781,149.4273,149.3192,149.4273,5922.0
2024-07-23 12:00:00,152.02,152.1,152.01,152.04,4533.0,149.4371,149.5158,149.4273,149.4568,4533.0
2024-07-23 12:05:00,152.1,152.22,152.0,152.15,9937.0,149.5158,149.6337,149.4175,149.5649,9937.0
2024-07-23 12:10:00,152.18,152.18,151.99,152.03,8038.0,149.5944,149.5944,149.4076,149.447,8038.0
2024-07-23 12:15:00,151.99,152.11,151.98,152.02,13378.0,149.4076,149.5256,149.3978,149.4371,13378.0
2024-07-23 12:20:00,152.02,152.04,151.82,151.82,28891.0,149.4371,149.4568,149.2405,149.2405,28891.0
2024-07-23 12:25:00,151.84,151.98,151.79,151.89,9789.0,149.2602,149.3978,149.211,149.3093,9789.0
2024-07-23 12:30:00,151.85,151.85,151.62,151.7,38061.0,149.27,149.27,149.0439,149.1226,38061.0
2024-07-23 12:35:00,151.68,151.76,151.61,151.65,14249.0,149.1029,149.1815,149.0341,149.0734,14249.0
2024-07-23 12:40:00,151.62,151.94,151.62,151.94,3645.0,149.0439,149.3585,149.0439,149.3585,3645.0
2024-07-23 12:45:00,151.91,151.99,151.85,151.96,3002.0,149.329,149.4076,149.27,149.3781,3002.0
2024-07-23 12:50:00,151.99,152.05,151.99,152.0,2310.0,149.4076,149.4666,149.4076,149.4175,2310.0
2024-07-23 12:55:00,151.97,152.03,151.92,151.95,3912.0,149.388,149.447,149.3388,149.3683,3912.0
2024-07-23 13:00:00,151.99,152.14,151.95,152.12,5276.0,149.4076,149.5551,149.3683,149.5354,5276.0
2024-07-23 13:05:00,152.12,152.13,152.03,152.08,6148.0,149.5354,149.5453,149.447,149.4961,6148.0
2024-07-23 13:10:00,152.04,152.16,151.96,152.15,26906.0,149.4568,149.5747,149.3781,149.5649,26906.0
2024-07-23 13:15:00,152.12,152.12,151.96,151.97,7526.0,149.5354,149.5354,149.3781,149.388,7526.0
2024-07-23 13:20:00,151.94,152.14,151.91,152.14,3830.0,149.3585,149.5551,149.329,149.5551,3830.0
2024-07-23 13:25:00,152.1,152.14,152.06,152.1,3194.0,149.5158,149.5551,149.4764,149.5158,3194.0
2024-07-23 13:30:00,152.05,152.14,151.94,151.94,5220.0,149.4666,149.5551,149.3585,149.3585,5220.0
2024-07-23 13:35:00,151.96,151.96,151.81,151.82,3882.0,149.3781,149.3781,149.2307,149.2405,3882.0
2024-07-23 13:40:00,151.87,151.87,151.72,151.8,3841.0,149.2897,149.2897,149.1422,149.2209,3841.0
2024-07-23 13:45:00,151.8,151.83,151.74,151.74,5117.0,149.2209,149.2504,149.1619,149.1619,5117.0
2024-07-23 13:50:00,151.75,151.85,151.73,151.77,7060.0,149.1717,149.27,149.1521,149.1914,7060.0
2024-07-23 13:55:00,151.77,151.91,151.74,151.79,16468.0,149.1914,149.329,149.1619,149.211,16468.0
2024-07-23 14:00:00,151.81,151.93,151.8,151.91,6055.0,149.2307,149.3487,149.2209,149.329,6055.0
2024-07-23 14:05:00,151.91,151.94,151.83,151.89,9097.0,149.329,149.3585,149.2504,149.3093,9097.0
2024-07-23 14:10:00,151.88,151.88,151.77,151.83,8142.0,149.2995,149.2995,149.1914,149.2504,8142.0
2024-07-23 14:15:00,151.83,151.95,151.82,151.88,9309.0,149.2504,149.3683,149.2405,149.2995,9309.0
2024-07-23 14:20:00,151.91,151.94,151.82,151.84,8973.0,149.329,149.3585,149.2405,149.2602,8973.0
2024-07-23 14:25:00,151.84,151.86,151.69,151.72,21640.0,149.2602,149.2798,149.1127,149.1422,21640.0
2024-07-23 14:30:00,151.74,151.9,151.71,151.82,12585.0,149.1619,149.3192,149.1324,149.2405,12585.0
2024-07-23 14:35:00,151.84,151.97,151.79,151.94,6378.0,149.2602,149.388,149.211,149.3585,6378.0
2024-07-23 14:40:00,151.94,151.98,151.84,151.94,10678.0,149.3585,149.3978,149.2602,149.3585,10678.0
2024-07-23 14:45:00,151.92,152.2,151.91,152.09,8465.0,149.3388,149.6141,149.329,149.5059,8465.0
2024-07-23 14:50:00,152.07,152.07,152.0,152.02,6393.0,149.4863,149.4863,149.4175,149.4371,6393.0
2024-07-23 14:55:00,151.99,152.02,151.9,151.91,20845.0,149.4076,149.4371,149.3192,149.329,20845.0
2024-07-23 15:00:00,151.92,151.96,151.89,151.96,10506.0,149.3388,149.3781,149.3093,149.3781,10506.0
2024-07-23 15:05:00,151.94,151.96,151.86,151.88,9260.0,149.3585,149.3781,149.2798,149.2995,9260.0
2024-07-23 15:10:00,151.91,151.98,151.87,151.95,8366.0,149.329,149.3978,149.2897,149.3683,8366.0
2024-07-23 15:15:00,151.94,151.96,151.9,151.93,9822.0,149.3585,149.3781,149.3192,149.3487,9822.0
2024-07-23 15:20:00,151.95,152.07,151.81,152.07,31304.0,149.3683,149.4863,149.2307,149.4863,31304.0
2024-07-23 15:25:00,152.08,152.08,151.93,151.93,12861.0,149.4961,149.4961,149.3487,149.3487,12861.0
2024-07-23 15:30:00,151.93,151.94,151.82,151.93,20782.0,149.3487,149.3585,149.2405,149.3487,20782.0
2024-07-23 15:35:00,151.93,151.98,151.82,151.83,21864.0,149.3487,149.3978,149.2405,149.2504,21864.0
2024-07-23 15:40:00,151.82,151.82,151.59,151.62,21998.0,149.2405,149.2405,149.0144,149.0439,21998.0
2024-07-23 15:45:00,151.64,151.75,151.54,151.72,42265.0,149.0636,149.1717,148.9653,149.1422,42265.0
2024-07-23 15:50:00,151.72,151.77,151.37,151.41,67325.0,149.1422,149.1914,148.7982,148.8375,67325.0
2024-07-23 15:55:00,151.45,151.47,151.25,151.4,152723.0,148.8768,148.8965,148.6802,148.8277,152723.0
2024-07-24 09:30:00,153.85,156.61,152.65,156.35,79553.0,151.236,153.9491,150.0564,153.6936,79553.0
2024-07-24 09:35:00,156.35,158.18,156.3,157.93,109860.0,153.6936,155.4925,153.6444,155.2467,109860.0
2024-07-24 09:40:00,157.93,159.29,157.04,157.8,64320.0,155.2467,156.5836,154.3718,155.1189,64320.0
2024-07-24 09:45:00,157.8,158.2,157.37,157.97,88704.0,155.1189,155.5121,154.6962,155.286,88704.0
2024-07-24 09:50:00,157.97,158.2,156.79,157.0,51695.0,155.286,155.5121,154.1261,154.3325,51695.0
2024-07-24 09:55:00,157.0,157.73,156.92,157.31,60564.0,154.3325,155.0501,154.2539,154.6372,60564.0
2024-07-24 10:00:00,157.32,157.58,157.2,157.52,15659.0,154.6471,154.9027,154.5291,154.8437,15659.0
2024-07-24 10:05:00,157.52,157.82,157.34,157.72,79569.0,154.8437,155.1386,154.6667,155.0403,79569.0
2024-07-24 10:10:00,157.73,157.9,157.39,157.71,58346.0,155.0501,155.2172,154.7159,155.0304,58346.0
2024-07-24 10:15:00,157.78,157.88,157.27,157.35,31091.0,155.0993,155.1976,154.5979,154.6766,31091.0
2024-07-24 10:20:00,157.34,158.49,157.34,158.34,42221.0,154.6667,155.7972,154.6667,155.6497,42221.0
2024-07-24 10:25:00,158.34,159.0,158.29,158.95,39558.0,155.6497,156.2985,155.6006,156.2494,39558.0
2024-07-24 10:30:00,158.79,158.95,158.49,158.81,58213.0,156.0921,156.2494,155.7972,156.1118,58213.0
2024-07-24 10:35:00,158.79,158.98,158.13,158.39,36321.0,156.0921,156.2789,155.4433,155.6989,36321.0
2024-07-24 10:40:00,158.43,159.0,158.37,158.86,96756.0,155.7382,156.2985,155.6792,156.1609,96756.0
2024-07-24 10:45:00,158.92,159.16,158.85,158.99,18663.0,156.2199,156.4558,156.1511,156.2887,18663.0
2024-07-24 10:50:00,159.02,159.49,158.42,158.7,37621.0,156.3182,156.7802,155.7284,156.0036,37621.0
2024-07-24 10:55:00,158.71,158.95,158.6,158.87,8149.0,156.0135,156.2494,155.9053,156.1707,8149.0
2024-07-24 11:00:00,158.72,158.84,158.52,158.56,22482.0,156.0233,156.1412,155.8267,155.866,22482.0
2024-07-24 11:05:00,158.56,158.64,158.24,158.58,7667.0,155.866,155.9446,155.5514,155.8857,7667.0
2024-07-24 11:10:00,158.58,159.15,158.5,159.15,17849.0,155.8857,156.446,155.807,156.446,17849.0
2024-07-24 11:15:00,159.13,159.44,158.86,159.09,28389.0,156.4263,156.7311,156.1609,156.387,28389.0
2024-07-24 11:20:00,159.09,159.09,158.89,159.06,27665.0,156.387,156.387,156.1904,156.3575,27665.0
2024-07-24 11:25:00,159.0,159.47,158.99,159.25,15298.0,156.2985,156.7605,156.2887,156.5443,15298.0
2024-07-24 11:30:00,159.26,159.98,159.26,159.74,21839.0,156.5541,157.2619,156.5541,157.026,21839.0
2024-07-24 11:35:00,159.82,159.86,159.38,159.51,70572.0,157.1046,157.1439,156.6721,156.7999,70572.0
2024-07-24 11:40:00,159.51,159.66,159.31,159.4,57831.0,156.7999,156.9473,156.6033,156.6917,57831.0
2024-07-24 11:45:00,159.33,159.54,159.2,159.54,14840.0,156.6229,156.8294,156.4951,156.8294,14840.0
2024-07-24 11:50:00,159.54,159.6,158.95,158.99,15299.0,156.8294,156.8883,156.2494,156.2887,15299.0
2024-07-24 11:55:00,158.99,159.29,158.97,159.11,10423.0,156.2887,156.5836,156.269,156.4067,10423.0
2024-07-24 12:00:00,159.1,159.13,158.96,159.0,21506.0,156.3968,156.4263,156.2592,156.2985,21506.0
2024-07-24 12:05:00,159.0,159.25,158.96,159.02,20823.0,156.2985,156.5443,156.2592,156.3182,20823.0
2024-07-24 12:10:00,159.0,159.01,158.36,158.42,19452.0,156.2985,156.3084,155.6694,155.7284,19452.0
2024-07-24 12:15:00,158.66,159.3,158.66,158.88,16957.0,155.9643,156.5934,155.9643,156.1806,16957.0
2024-07-24 12:20:00,158.95,158.97,158.56,158.56,8974.0,156.2494,156.269,155.866,155.866,8974.0
2024-07-24 12:25:00,158.49,158.49,158.06,158.09,9475.0,155.7972,155.7972,155.3745,155.404,9475.0
2024-07-24 12:30:00,158.04,158.08,157.89,157.99,6346.0,155.3548,155.3942,155.2074,155.3057,6346.0
2024-07-24 12:35:00,158.06,158.09,157.86,157.9,8575.0,155.3745,155.404,155.1779,155.2172,8575.0
2024-07-24 12:40:00,157.97,158.08,157.7,157.7,6728.0,155.286,155.3942,155.0206,155.0206,6728.0
2024-07-24 12:45:00,157.81,158.09,157.75,157.9,52250.0,155.1287,155.404,155.0698,155.2172,52250.0
2024-07-24 12:50:00,157.91,158.01,157.82,158.0,25975.0,155.2271,155.3254,155.1386,155.3155,25975.0
2024-07-24 12:55:00,158.07,158.41,157.97,158.31,31426.0,155.3843,155.7186,155.286,155.6203,31426.0
2024-07-24 13:00:00,158.22,158.51,158.17,158.37,17698.0,155.5318,155.8169,155.4826,155.6792,17698.0
2024-07-24 13:05:00,158.37,158.44,158.01,158.01,9411.0,155.6792,155.748,155.3254,155.3254,9411.0
2024-07-24 13:10:00,158.07,158.13,157.84,158.01,10558.0,155.3843,155.4433,155.1582,155.3254,10558.0
2024-07-24 13:15:00,158.03,158.07,157.92,157.92,3047.0,155.345,155.3843,155.2369,155.2369,3047.0
2024-07-24 13:20:00,157.96,158.08,157.86,157.97,13058.0,155.2762,155.3942,155.1779,155.286,13058.0
2024-07-24 13:25:00,158.04,158.07,157.9,157.96,25643.0,155.3548,155.3843,155.2172,155.2762,25643.0
2024-07-24 13:30:00,158.0,158.11,157.78,158.07,15165.0,155.3155,155.4237,155.0993,155.3843,15165.0
2024-07-24 13:35:00,158.22,158.45,158.14,158.24,11004.0,155.5318,155.7579,155.4531,155.5514,11004.0
2024-07-24 13:40:00,158.3,158.3,157.9,157.91,13445.0,155.6104,155.6104,155.2172,155.2271,13445.0
2024-07-24 13:45:00,157.89,157.89,157.46,157.5,8298.0,155.2074,155.2074,154.7847,154.824,8298.0
2024-07-24 13:50:00,157.57,157.68,157.4,157.6,23030.0,154.8928,155.001,154.7257,154.9223,23030.0
2024-07-24 13:55:00,157.64,157.66,157.43,157.52,13585.0,154.9616,154.9813,154.7552,154.8437,13585.0
2024-07-24 14:00:00,157.6,157.62,157.32,157.41,11848.0,154.9223,154.942,154.6471,154.7355,11848.0
2024-07-24 14:05:00,157.48,157.63,157.42,157.6,6926.0,154.8044,154.9518,154.7454,154.9223,6926.0
2024-07-24 14:10:00,157.6,157.6,157.29,157.31,11021.0,154.9223,154.9223,154.6176,154.6372,11021.0
2024-07-24 14:15:00,157.36,157.49,157.24,157.37,9420.0,154.6864,154.8142,154.5684,154.6962,9420.0
2024-07-24 14:20:00,157.37,157.65,157.28,157.62,23426.0,154.6962,154.9715,154.6078,154.942,23426.0
2024-07-24 14:25:00,157.63,157.87,157.6,157.87,12634.0,154.9518,155.1877,154.9223,155.1877,12634.0
2024-07-24 14:30:00,157.78,158.1,157.78,158.1,12161.0,155.0993,155.4138,155.0993,155.4138,12161.0
2024-07-24 14:35:00,158.11,158.2,157.98,158.01,12186.0,155.4237,155.5121,155.2959,155.3254,12186.0
2024-07-24 14:40:00,157.99,158.2,157.9,158.02,10915.0,155.3057,155.5121,155.2172,155.3352,10915.0
2024-07-24 14:45:00,158.06,158.25,157.81,157.81,17508.0,155.3745,155.5613,155.1287,155.1287,17508.0
2024-07-24 14:50:00,157.8,157.8,157.46,157.59,12749.0,155.1189,155.1189,154.7847,154.9125,12749.0
2024-07-24 14:55:00,157.59,157.95,157.58,157.75,15782.0,154.9125,155.2664,154.9027,155.0698,15782.0
2024-07-24 15:00:00,157.79,157.96,157.36,157.53,26285.0,155.1091,155.2762,154.6864,154.8535,26285.0
2024-07-24 15:05:00,157.53,157.55,156.76,156.96,59506.0,154.8535,154.8732,154.0966,154.2932,59506.0
2024-07-24 15:10:00,156.97,157.19,156.76,156.77,14884.0,154.303,154.5193,154.0966,154.1064,14884.0
2024-07-24 15:15:00,156.76,156.98,156.67,156.78,13399.0,154.0966,154.3129,154.0081,154.1162,13399.0
2024-07-24 15:20:00,156.81,157.13,156.77,157.12,23409.0,154.1457,154.4603,154.1064,154.4505,23409.0
2024-07-24 15:25:00,157.15,157.17,156.66,156.72,18881.0,154.48,154.4996,153.9983,154.0573,18881.0
2024-07-24 15:30:00,156.78,157.2,156.75,157.2,14804.0,154.1162,154.5291,154.0868,154.5291,14804.0
2024-07-24 15:35:00,157.18,157.27,157.04,157.06,17025.0,154.5095,154.5979,154.3718,154.3915,17025.0
2024-07-24 15:40:00,157.09,157.44,157.04,157.43,29805.0,154.421,154.765,154.3718,154.7552,29805.0
2024-07-24 15:45:00,157.4,157.44,156.64,156.81,50941.0,154.7257,154.765,153.9786,154.1457,50941.0
2024-07-24 15:50:00,156.8,156.87,156.22,156.28,66677.0,154.1359,154.2047,153.5658,153.6247,66677.0
2024-07-24 15:55:00,156.23,156.97,156.02,156.97,303032.0,153.5756,154.303,153.3692,154.303,303032.0
2024-07-25 09:30:00,156.55,156.55,154.6,155.88,57474.0,153.8902,153.8902,151.9733,153.2315,57474.0
2024-07-25 09:35:00,155.84,156.68,155.75,156.46,8628.0,153.1922,154.0179,153.1037,153.8017,8628.0
2024-07-25 09:40:00,156.45,156.82,156.32,156.76,28396.0,153.7919,154.1556,153.6641,154.0966,28396.0
2024-07-25 09:45:00,156.73,156.78,156.09,156.56,23699.0,154.0671,154.1162,153.438,153.9,23699.0
2024-07-25 09:50:00,156.56,156.67,156.03,156.5,6385.0,153.9,154.0081,153.379,153.841,6385.0
2024-07-25 09:55:00,156.56,156.62,156.15,156.53,11405.0,153.9,153.959,153.497,153.8705,11405.0
2024-07-25 10:00:00,156.46,156.49,155.85,156.0,51989.0,153.8017,153.8312,153.2021,153.3495,51989.0
2024-07-25 10:05:00,155.99,156.1,155.85,156.08,32736.0,153.3397,153.4478,153.2021,153.4281,32736.0
2024-07-25 10:10:00,156.02,156.08,155.68,155.75,50795.0,153.3692,153.4281,153.0349,153.1037,50795.0
2024-07-25 10:15:00,155.82,156.45,155.81,156.3,40961.0,153.1726,153.7919,153.1627,153.6444,40961.0
2024-07-25 10:20:00,156.28,156.29,155.85,156.2,21678.0,153.6247,153.6346,153.2021,153.5461,21678.0
2024-07-25 10:25:00,156.28,156.47,156.15,156.47,16356.0,153.6247,153.8115,153.497,153.8115,16356.0
2024-07-25 10:30:00,156.44,156.88,156.39,156.81,11213.0,153.782,154.2146,153.7329,154.1457,11213.0
2024-07-25 10:35:00,156.88,157.0,156.3,156.3,23542.0,154.2146,154.3325,153.6444,153.6444,23542.0
2024-07-25 10:40:00,156.24,156.57,156.21,156.38,15445.0,153.5854,153.9098,153.5559,153.723,15445.0
2024-07-25 10:45:00,156.38,157.0,156.35,156.97,14073.0,153.723,154.3325,153.6936,154.303,14073.0
2024-07-25 10:50:00,156.8,157.25,156.75,157.25,28603.0,154.1359,154.5783,154.0868,154.5783,28603.0
2024-07-25 10:55:00,157.23,157.56,156.95,157.45,46038.0,154.5586,154.883,154.2834,154.7749,46038.0
2024-07-25 11:00:00,157.67,157.97,157.49,157.58,16897.0,154.9911,155.286,154.8142,154.9027,16897.0
2024-07-25 11:05:00,157.51,157.56,157.25,157.36,4086.0,154.8338,154.883,154.5783,154.6864,4086.0
2024-07-25 11:10:00,157.36,157.6,157.18,157.57,8926.0,154.6864,154.9223,154.5095,154.8928,8926.0
2024-07-25 11:15:00,157.64,157.64,156.81,156.9,24187.0,154.9616,154.9616,154.1457,154.2342,24187.0
2024-07-25 11:20:00,156.82,156.82,156.56,156.7,17359.0,154.1556,154.1556,153.9,154.0376,17359.0
2024-07-25 11:25:00,156.7,156.7,156.46,156.46,7536.0,154.0376,154.0376,153.8017,153.8017,7536.0
2024-07-25 11:30:00,156.47,156.78,156.35,156.62,26123.0,153.8115,154.1162,153.6936,153.959,26123.0
2024-07-25 11:35:00,156.59,156.65,156.49,156.65,13374.0,153.9295,153.9885,153.8312,153.9885,13374.0
2024-07-25 11:40:00,156.58,156.61,156.25,156.46,20208.0,153.9196,153.9491,153.5953,153.8017,20208.0
2024-07-25 11:45:00,156.45,156.6,156.39,156.55,16555.0,153.7919,153.9393,153.7329,153.8902,16555.0
2024-07-25 11:50:00,156.55,157.1,156.49,157.0,16749.0,153.8902,154.4308,153.8312,154.3325,16749.0
2024-07-25 11:55:00,156.93,157.19,156.69,157.19,7070.0,154.2637,154.5193,154.0278,154.5193,7070.0
2024-07-25 12:00:00,157.14,157.19,156.85,157.09,6014.0,154.4701,154.5193,154.1851,154.421,6014.0
2024-07-25 12:05:00,157.1,157.1,156.83,157.02,6229.0,154.4308,154.4308,154.1654,154.3522,6229.0
2024-07-25 12:10:00,157.02,157.25,156.92,157.17,10659.0,154.3522,154.5783,154.2539,154.4996,10659.0
2024-07-25 12:15:00,157.21,157.6,157.2,157.56,8304.0,154.5389,154.9223,154.5291,154.883,8304.0
2024-07-25 12:20:00,157.49,157.72,157.42,157.45,8475.0,154.8142,155.0403,154.7454,154.7749,8475.0
2024-07-25 12:25:00,157.48,157.7,157.43,157.7,4321.0,154.8044,155.0206,154.7552,155.0206,4321.0
2024-07-25 12:30:00,157.7,157.85,157.59,157.84,7215.0,155.0206,155.1681,154.9125,155.1582,7215.0
2024-07-25 12:35:00,157.87,157.94,157.78,157.9,6257.0,155.1877,155.2565,155.0993,155.2172,6257.0
2024-07-25 12:40:00,157.9,157.91,157.73,157.77,4617.0,155.2172,155.2271,155.0501,155.0894,4617.0
2024-07-25 12:45:00,157.78,157.8,157.54,157.62,5380.0,155.0993,155.1189,154.8633,154.942,5380.0
2024-07-25 12:50:00,157.66,157.67,157.45,157.5,3172.0,154.9813,154.9911,154.7749,154.824,3172.0
2024-07-25 12:55:00,157.58,157.68,157.55,157.6,5433.0,154.9027,155.001,154.8732,154.9223,5433.0
2024-07-25 13:00:00,157.63,157.78,157.53,157.68,5748.0,154.9518,155.0993,154.8535,155.001,5748.0
2024-07-25 13:05:00,157.64,157.87,157.58,157.81,3384.0,154.9616,155.1877,154.9027,155.1287,3384.0
2024-07-25 13:10:00,157.86,157.9,157.62,157.74,4178.0,155.1779,155.2172,154.942,155.0599,4178.0
2024-07-25 13:15:00,157.74,157.77,157.57,157.66,5355.0,155.0599,155.0894,154.8928,154.9813,5355.0
2024-07-25 13:20:00,157.68,157.68,157.27,157.33,11379.0,155.001,155.001,154.5979,154.6569,11379.0
2024-07-25 13:25:00,157.33,157.35,157.19,157.24,5261.0,154.6569,154.6766,154.5193,154.5684,5261.0
2024-07-25 13:30:00,157.25,157.27,156.86,156.94,9120.0,154.5783,154.5979,154.1949,154.2735,9120.0
2024-07-25 13:35:00,156.9,157.02,156.85,156.98,6495.0,154.2342,154.3522,154.1851,154.3129,6495.0
2024-07-25 13:40:00,156.96,157.03,156.86,156.94,6471.0,154.2932,154.362,154.1949,154.2735,6471.0
2024-07-25 13:45:00,156.98,156.98,156.78,156.9,5434.0,154.3129,154.3129,154.1162,154.2342,5434.0
2024-07-25 13:50:00,156.81,156.91,156.75,156.82,6696.0,154.1457,154.244,154.0868,154.1556,6696.0
2024-07-25 13:55:00,156.86,156.87,156.76,156.81,5330.0,154.1949,154.2047,154.0966,154.1457,5330.0
2024-07-25 14:00:00,156.86,156.86,156.57,156.61,7051.0,154.1949,154.1949,153.9098,153.9491,7051.0
2024-07-25 14:05:00,156.59,156.76,156.57,156.71,7134.0,153.9295,154.0966,153.9098,154.0474,7134.0
2024-07-25 14:10:00,156.73,156.73,156.59,156.73,6735.0,154.0671,154.0671,153.9295,154.0671,6735.0
2024-07-25 14:15:00,156.72,156.76,156.6,156.62,10535.0,154.0573,154.0966,153.9393,153.959,10535.0
2024-07-25 14:20:00,156.69,156.75,156.59,156.6,8616.0,154.0278,154.0868,153.9295,153.9393,8616.0
2024-07-25 14:25:00,156.63,156.72,156.6,156.67,11066.0,153.9688,154.0573,153.9393,154.0081,11066.0
2024-07-25 14:30:00,156.66,156.75,156.46,156.53,11236.0,153.9983,154.0868,153.8017,153.8705,11236.0
2024-07-25 14:35:00,156.53,156.55,156.3,156.34,7298.0,153.8705,153.8902,153.6444,153.6837,7298.0
2024-07-25 14:40:00,156.31,156.34,156.2,156.24,6651.0,153.6542,153.6837,153.5461,153.5854,6651.0
2024-07-25 14:45:00,156.21,156.22,155.9,155.91,8679.0,153.5559,153.5658,153.2512,153.261,8679.0
2024-07-25 14:50:00,155.94,155.94,155.59,155.62,8127.0,153.2905,153.2905,152.9465,152.976,8127.0
2024-07-25 14:55:00,155.62,155.73,155.54,155.67,11890.0,152.976,153.0841,152.8973,153.0251,11890.0
2024-07-25 15:00:00,155.66,155.77,155.53,155.62,12228.0,153.0153,153.1234,152.8875,152.976,12228.0
2024-07-25 15:05:00,155.62,155.71,155.59,155.68,9168.0,152.976,153.0644,152.9465,153.0349,9168.0
2024-07-25 15:10:00,155.68,155.79,155.63,155.7,11166.0,153.0349,153.1431,152.9858,153.0546,11166.0
2024-07-25 15:15:00,155.73,155.81,155.67,155.76,9079.0,153.0841,153.1627,153.0251,153.1136,9079.0
2024-07-25 15:20:00,155.74,155.74,155.4,155.55,17902.0,153.0939,153.0939,152.7597,152.9071,17902.0
2024-07-25 15:25:00,155.52,155.73,155.48,155.63,14058.0,152.8777,153.0841,152.8383,152.9858,14058.0
2024-07-25 15:30:00,155.63,155.72,155.24,155.25,15119.0,152.9858,153.0743,152.6024,152.6122,15119.0
2024-07-25 15:35:00,155.31,155.31,155.07,155.19,19003.0,152.6712,152.6712,152.4353,152.5533,19003.0
2024-07-25 15:40:00,155.24,155.26,154.94,154.98,23378.0,152.6024,152.6221,152.3075,152.3468,23378.0
2024-07-25 15:45:00,154.98,155.01,154.73,154.99,23309.0,152.3468,152.3763,152.1011,152.3567,23309.0
2024-07-25 15:50:00,155.02,155.16,154.52,154.52,67806.0,152.3862,152.5238,151.8946,151.8946,67806.0
2024-07-25 15:55:00,154.54,154.89,154.37,154.55,199840.0,151.9143,152.2584,151.7472,151.9241,199840.0
2024-07-26 09:30:00,156.73,156.96,155.8,156.91,19213.0,154.0671,154.2932,153.1529,154.244,19213.0
2024-07-26 09:35:00,156.91,157.21,156.88,157.21,4011.0,154.244,154.5389,154.2146,154.5389,4011.0
2024-07-26 09:40:00,157.21,157.48,156.87,156.99,7176.0,154.5389,154.8044,154.2047,154.3227,7176.0
2024-07-26 09:45:00,157.0,157.4,156.75,156.75,7742.0,154.3325,154.7257,154.0868,154.0868,7742.0
2024-07-26 09:50:00,156.95,157.06,156.81,157.06,9533.0,154.2834,154.3915,154.1457,154.3915,9533.0
2024-07-26 09:55:00,157.06,157.07,156.48,156.49,10780.0,154.3915,154.4013,153.8213,153.8312,10780.0
2024-07-26 10:00:00,156.36,156.63,156.13,156.59,23712.0,153.7034,153.9688,153.4773,153.9295,23712.0
2024-07-26 10:05:00,156.66,156.66,156.12,156.14,17196.0,153.9983,153.9983,153.4675,153.4871,17196.0
2024-07-26 10:10:00,156.17,156.39,156.03,156.15,16314.0,153.5166,153.7329,153.379,153.497,16314.0
2024-07-26 10:15:00,156.16,156.52,156.1,156.4,9046.0,153.5068,153.8607,153.4478,153.7427,9046.0
2024-07-26 10:20:00,156.32,156.55,156.31,156.53,36738.0,153.6641,153.8902,153.6542,153.8705,36738.0
2024-07-26 10:25:00,156.57,156.79,156.35,156.56,7736.0,153.9098,154.1261,153.6936,153.9,7736.0
2024-07-26 10:30:00,156.55,156.55,156.03,156.08,6473.0,153.8902,153.8902,153.379,153.4281,6473.0
2024-07-26 10:35:00,156.09,156.09,155.86,155.95,7596.0,153.438,153.438,153.2119,153.3004,7596.0
2024-07-26 10:40:00,155.96,156.38,155.92,156.2,3196.0,153.3102,153.723,153.2709,153.5461,3196.0
2024-07-26 10:45:00,156.15,156.39,156.07,156.26,8102.0,153.497,153.7329,153.4183,153.6051,8102.0
2024-07-26 10:50:00,156.19,156.3,156.15,156.23,2954.0,153.5363,153.6444,153.497,153.5756,2954.0
2024-07-26 10:55:00,156.31,156.31,156.05,156.23,4148.0,153.6542,153.6542,153.3987,153.5756,4148.0
2024-07-26 11:00:00,156.28,156.31,156.17,156.22,2561.0,153.6247,153.6542,153.5166,153.5658,2561.0
2024-07-26 11:05:00,156.21,156.27,155.74,155.85,6907.0,153.5559,153.6149,153.0939,153.2021,6907.0
2024-07-26 11:10:00,155.7,155.78,155.47,155.63,5123.0,153.0546,153.1332,152.8285,152.9858,5123.0
2024-07-26 11:15:00,155.65,155.65,155.46,155.49,4799.0,153.0054,153.0054,152.8187,152.8482,4799.0
2024-07-26 11:20:00,155.47,155.78,155.47,155.77,8591.0,152.8285,153.1332,152.8285,153.1234,8591.0
2024-07-26 11:25:00,155.78,155.84,155.65,155.69,6962.0,153.1332,153.1922,153.0054,153.0448,6962.0
2024-07-26 11:30:00,155.72,155.84,155.57,155.61,4616.0,153.0743,153.1922,152.9268,152.9661,4616.0
2024-07-26 11:35:00,155.56,155.72,155.45,155.72,2830.0,152.917,153.0743,152.8088,153.0743,2830.0
2024-07-26 11:40:00,155.72,155.85,155.71,155.85,2678.0,153.0743,153.2021,153.0644,153.2021,2678.0
2024-07-26 11:45:00,155.9,155.92,155.72,155.74,5871.0,153.2512,153.2709,153.0743,153.0939,5871.0
2024-07-26 11:50:00,155.78,155.95,155.77,155.91,4446.0,153.1332,153.3004,153.1234,153.261,4446.0
2024-07-26 11:55:00,155.95,156.35,155.95,156.33,2443.0,153.3004,153.6936,153.3004,153.6739,2443.0
2024-07-26 12:00:00,156.36,156.79,156.35,156.79,700.0,153.7034,154.1261,153.6936,154.1261,700.0
2024-07-26 12:05:00,156.82,156.89,156.75,156.88,4531.0,154.1556,154.2244,154.0868,154.2146,4531.0
2024-07-26 12:10:00,156.93,156.93,156.71,156.77,28659.0,154.2637,154.2637,154.0474,154.1064,28659.0
2024-07-26 12:15:00,156.74,157.1,156.74,156.93,6030.0,154.0769,154.4308,154.0769,154.2637,6030.0
2024-07-26 12:20:00,156.9,156.93,156.82,156.9,1530.0,154.2342,154.2637,154.1556,154.2342,1530.0
2024-07-26 12:25:00,156.97,157.13,156.97,157.01,2220.0,154.303,154.4603,154.303,154.3423,2220.0
2024-07-26 12:30:00,157.0,157.0,156.85,156.91,3508.0,154.3325,154.3325,154.1851,154.244,3508.0
2024-07-26 12:35:00,156.8,156.86,156.76,156.83,1307.0,154.1359,154.1949,154.0966,154.1654,1307.0
2024-07-26 12:40:00,156.91,156.96,156.75,156.76,4687.0,154.244,154.2932,154.0868,154.0966,4687.0
2024-07-26 12:45:00,156.84,156.91,156.71,156.79,1905.0,154.1752,154.244,154.0474,154.1261,1905.0
2024-07-26 12:50:00,156.72,157.02,156.72,156.96,2402.0,154.0573,154.3522,154.0573,154.2932,2402.0
2024-07-26 12:55:00,156.94,157.03,156.93,156.96,3635.0,154.2735,154.362,154.2637,154.2932,3635.0
2024-07-26 13:00:00,157.02,157.02,156.85,156.86,2592.0,154.3522,154.3522,154.1851,154.1949,2592.0
2024-07-26 13:05:00,156.83,156.86,156.7,156.75,4041.0,154.1654,154.1949,154.0376,154.0868,4041.0
2024-07-26 13:10:00,156.75,156.82,156.69,156.77,2419.0,154.0868,154.1556,154.0278,154.1064,2419.0
2024-07-26 13:15:00,156.77,156.95,156.77,156.85,2463.0,154.1064,154.2834,154.1064,154.1851,2463.0
2024-07-26 13:20:00,156.85,157.08,156.84,157.06,2942.0,154.1851,154.4112,154.1752,154.3915,2942.0
2024-07-26 13:25:00,157.05,157.12,157.04,157.11,1697.0,154.3817,154.4505,154.3718,154.4406,1697.0
2024-07-26 13:30:00,157.08,157.13,156.9,156.9,5151.0,154.4112,154.4603,154.2342,154.2342,5151.0
2024-07-26 13:35:00,156.87,156.9,156.36,156.36,4219.0,154.2047,154.2342,153.7034,153.7034,4219.0
2024-07-26 13:40:00,156.51,156.51,156.38,156.42,1810.0,153.8508,153.8508,153.723,153.7624,1810.0
2024-07-26 13:45:00,156.44,156.69,156.44,156.48,2790.0,153.782,154.0278,153.782,153.8213,2790.0
2024-07-26 13:50:00,156.56,156.56,156.45,156.55,1595.0,153.9,153.9,153.7919,153.8902,1595.0
2024-07-26 13:55:00,156.58,156.72,156.56,156.72,1918.0,153.9196,154.0573,153.9,154.0573,1918.0
2024-07-26 14:00:00,156.71,156.81,156.69,156.73,2776.0,154.0474,154.1457,154.0278,154.0671,2776.0
2024-07-26 14:05:00,156.71,156.71,156.57,156.65,4166.0,154.0474,154.0474,153.9098,153.9885,4166.0
2024-07-26 14:10:00,156.58,156.72,156.57,156.62,2604.0,153.9196,154.0573,153.9098,153.959,2604.0
2024-07-26 14:15:00,156.61,156.69,156.47,156.49,3172.0,153.9491,154.0278,153.8115,153.8312,3172.0
2024-07-26 14:20:00,156.49,156.51,156.42,156.49,2682.0,153.8312,153.8508,153.7624,153.8312,2682.0
2024-07-26 14:25:00,156.55,156.68,156.54,156.56,3135.0,153.8902,154.0179,153.8803,153.9,3135.0
2024-07-26 14:30:00,156.51,156.53,156.37,156.47,5538.0,153.8508,153.8705,153.7132,153.8115,5538.0
2024-07-26 14:35:00,156.51,156.54,156.47,156.5,1000.0,153.8508,153.8803,153.8115,153.841,1000.0
2024-07-26 14:40:00,156.54,156.55,156.21,156.37,7136.0,153.8803,153.8902,153.5559,153.7132,7136.0
2024-07-26 14:45:00,156.4,156.54,156.33,156.54,30380.0,153.7427,153.8803,153.6739,153.8803,30380.0
2024-07-26 14:50:00,156.53,156.55,156.32,156.37,7023.0,153.8705,153.8902,153.6641,153.7132,7023.0
2024-07-26 14:55:00,156.34,156.45,156.33,156.37,1726.0,153.6837,153.7919,153.6739,153.7132,1726.0
2024-07-26 15:00:00,156.32,156.34,156.19,156.19,4936.0,153.6641,153.6837,153.5363,153.5363,4936.0
2024-07-26 15:05:00,156.19,156.37,156.14,156.34,4046.0,153.5363,153.7132,153.4871,153.6837,4046.0
2024-07-26 15:10:00,156.34,156.46,156.3,156.38,5802.0,153.6837,153.8017,153.6444,153.723,5802.0
2024-07-26 15:15:00,156.38,156.42,156.29,156.41,4214.0,153.723,153.7624,153.6346,153.7525,4214.0
2024-07-26 15:20:00,156.4,156.62,156.4,156.61,5879.0,153.7427,153.959,153.7427,153.9491,5879.0
2024-07-26 15:25:00,156.65,156.72,156.56,156.69,8421.0,153.9885,154.0573,153.9,154.0278,8421.0
2024-07-26 15:30:00,156.65,156.65,156.29,156.35,8422.0,153.9885,153.9885,153.6346,153.6936,8422.0
2024-07-26 15:35:00,156.32,156.41,156.2,156.27,8722.0,153.6641,153.7525,153.5461,153.6149,8722.0
2024-07-26 15:40:00,156.3,156.4,156.17,156.4,6449.0,153.6444,153.7427,153.5166,153.7427,6449.0
2024-07-26 15:45:00,156.4,156.59,156.39,156.55,17304.0,153.7427,153.9295,153.7329,153.8902,17304.0
2024-07-26 15:50:00,156.56,156.73,156.23,156.23,25525.0,153.9,154.0671,153.5756,153.5756,25525.0
2024-07-26 15:55:00,156.24,156.45,156.13,156.39,84437.0,153.5854,153.7919,153.4773,153.7329,84437.0
2024-07-29 09:30:00,156.38,156.67,155.19,155.6,45006.0,153.723,154.0081,152.5533,152.9563,45006.0
2024-07-29 09:35:00,155.6,156.06,155.27,155.34,5804.0,152.9563,153.4085,152.6319,152.7007,5804.0
2024-07-29 09:40:00,155.3,155.4,154.54,154.54,12288.0,152.6614,152.7597,151.9143,151.9143,12288.0
2024-07-29 09:45:00,154.62,154.91,154.46,154.69,8863.0,151.9929,152.278,151.8357,152.0618,8863.0
2024-07-29 09:50:00,154.52,154.94,154.47,154.93,10877.0,151.8946,152.3075,151.8455,152.2977,10877.0
2024-07-29 09:55:00,154.94,155.36,154.8,155.11,7962.0,152.3075,152.7204,152.1699,152.4746,7962.0
2024-07-29 10:00:00,155.36,155.37,154.94,155.34,10262.0,152.7204,152.7302,152.3075,152.7007,10262.0
2024-07-29 10:05:00,155.22,155.44,154.98,154.99,7705.0,152.5828,152.799,152.3468,152.3567,7705.0
2024-07-29 10:10:00,154.84,154.93,154.38,154.38,13375.0,152.2092,152.2977,151.757,151.757,13375.0
2024-07-29 10:15:00,154.42,154.89,154.37,154.84,10533.0,151.7963,152.2584,151.7472,152.2092,10533.0
2024-07-29 10:20:00,154.77,155.25,154.62,155.05,7073.0,152.1404,152.6122,151.9929,152.4156,7073.0
2024-07-29 10:25:00,154.98,155.16,154.92,155.13,4331.0,152.3468,152.5238,152.2879,152.4943,4331.0
2024-07-29 10:30:00,155.12,155.12,154.62,154.69,4554.0,152.4845,152.4845,151.9929,152.0618,4554.0
2024-07-29 10:35:00,154.62,154.89,154.58,154.78,10068.0,151.9929,152.2584,151.9536,152.1502,10068.0
2024-07-29 10:40:00,154.87,155.17,154.86,155.17,3851.0,152.2387,152.5336,152.2289,152.5336,3851.0
2024-07-29 10:45:00,155.17,155.28,155.1,155.14,7261.0,152.5336,152.6417,152.4648,152.5041,7261.0
2024-07-29 10:50:00,155.14,155.47,155.14,155.47,5375.0,152.5041,152.8285,152.5041,152.8285,5375.0
2024-07-29 10:55:00,155.41,155.56,155.37,155.4,6153.0,152.7695,152.917,152.7302,152.7597,6153.0
2024-07-29 11:00:00,155.4,155.4,155.06,155.14,28465.0,152.7597,152.7597,152.4255,152.5041,28465.0
2024-07-29 11:05:00,155.14,155.2,155.0,155.0,16540.0,152.5041,152.5631,152.3665,152.3665,16540.0
2024-07-29 11:10:00,155.03,155.03,154.73,154.73,5268.0,152.396,152.396,152.1011,152.1011,5268.0
2024-07-29 11:15:00,154.72,154.88,154.59,154.59,6161.0,152.0913,152.2485,151.9635,151.9635,6161.0
2024-07-29 11:20:00,154.69,154.8,154.66,154.8,6443.0,152.0618,152.1699,152.0323,152.1699,6443.0
2024-07-29 11:25:00,154.78,154.86,154.64,154.64,5098.0,152.1502,152.2289,152.0126,152.0126,5098.0
2024-07-29 11:30:00,154.64,154.71,154.44,154.45,6719.0,152.0126,152.0814,151.816,151.8258,6719.0
2024-07-29 11:35:00,154.5,154.82,154.44,154.75,6946.0,151.875,152.1896,151.816,152.1207,6946.0
2024-07-29 11:40:00,154.75,155.0,154.75,154.96,4156.0,152.1207,152.3665,152.1207,152.3272,4156.0
2024-07-29 11:45:00,154.96,155.25,154.93,155.25,18785.0,152.3272,152.6122,152.2977,152.6122,18785.0
2024-07-29 11:50:00,155.21,155.44,155.19,155.42,6899.0,152.5729,152.799,152.5533,152.7794,6899.0
2024-07-29 11:55:00,155.46,155.55,155.46,155.51,3734.0,152.8187,152.9071,152.8187,152.8678,3734.0
2024-07-29 12:00:00,155.53,155.69,155.53,155.59,4109.0,152.8875,153.0448,152.8875,152.9465,4109.0
2024-07-29 12:05:00,155.61,155.86,155.61,155.8,4218.0,152.9661,153.2119,152.9661,153.1529,4218.0
2024-07-29 12:10:00,155.78,155.78,155.62,155.72,4836.0,153.1332,153.1332,152.976,153.0743,4836.0
2024-07-29 12:15:00,155.71,155.73,155.59,155.64,3778.0,153.0644,153.0841,152.9465,152.9956,3778.0
2024-07-29 12:20:00,155.64,155.65,155.55,155.61,3196.0,152.9956,153.0054,152.9071,152.9661,3196.0
2024-07-29 12:25:00,155.6,155.6,155.38,155.4,3606.0,152.9563,152.9563,152.74,152.7597,3606.0
2024-07-29 12:30:00,155.51,155.78,155.47,155.78,4506.0,152.8678,153.1332,152.8285,153.1332,4506.0
2024-07-29 12:35:00,155.78,155.85,155.52,155.53,5371.0,153.1332,153.2021,152.8777,152.8875,5371.0
2024-07-29 12:40:00,155.53,155.69,155.53,155.62,4232.0,152.8875,153.0448,152.8875,152.976,4232.0
2024-07-29 12:45:00,155.64,155.77,155.58,155.7,4274.0,152.9956,153.1234,152.9366,153.0546,4274.0
2024-07-29 12:50:00,155.68,155.68,155.3,155.41,14016.0,153.0349,153.0349,152.6614,152.7695,14016.0
2024-07-29 12:55:00,155.4,155.43,155.3,155.3,4231.0,152.7597,152.7892,152.6614,152.6614,4231.0
2024-07-29 13:00:00,155.34,155.41,155.28,155.4,4018.0,152.7007,152.7695,152.6417,152.7597,4018.0
2024-07-29 13:05:00,155.4,155.46,155.35,155.46,8254.0,152.7597,152.8187,152.7105,152.8187,8254.0
2024-07-29 13:10:00,155.4,155.55,155.32,155.49,4742.0,152.7597,152.9071,152.6811,152.8482,4742.0
2024-07-29 13:15:00,155.48,155.51,155.31,155.5,5585.0,152.8383,152.8678,152.6712,152.858,5585.0
2024-07-29 13:20:00,155.45,155.45,155.25,155.26,3546.0,152.8088,152.8088,152.6122,152.6221,3546.0
2024-07-29 13:25:00,155.36,155.37,155.17,155.2,3998.0,152.7204,152.7302,152.5336,152.5631,3998.0
2024-07-29 13:30:00,155.2,155.23,155.06,155.2,4440.0,152.5631,152.5926,152.4255,152.5631,4440.0
2024-07-29 13:35:00,155.15,155.42,155.15,155.41,6444.0,152.5139,152.7794,152.5139,152.7695,6444.0
2024-07-29 13:40:00,155.41,155.48,155.36,155.36,3593.0,152.7695,152.8383,152.7204,152.7204,3593.0
2024-07-29 13:45:00,155.34,155.42,155.33,155.36,4403.0,152.7007,152.7794,152.6909,152.7204,4403.0
2024-07-29 13:50:00,155.32,155.43,155.3,155.37,4197.0,152.6811,152.7892,152.6614,152.7302,4197.0
2024-07-29 13:55:00,155.39,155.44,155.35,155.41,3282.0,152.7499,152.799,152.7105,152.7695,3282.0
2024-07-29 14:00:00,155.44,155.44,155.32,155.41,2900.0,152.799,152.799,152.6811,152.7695,2900.0
2024-07-29 14:05:00,155.39,155.46,155.34,155.42,5061.0,152.7499,152.8187,152.7007,152.7794,5061.0
2024-07-29 14:10:00,155.41,155.48,155.35,155.47,3085.0,152.7695,152.8383,152.7105,152.8285,3085.0
2024-07-29 14:15:00,155.45,155.45,155.32,155.45,4947.0,152.8088,152.8088,152.6811,152.8088,4947.0
2024-07-29 14:20:00,155.46,155.53,155.39,155.42,6247.0,152.8187,152.8875,152.7499,152.7794,6247.0
2024-07-29 14:25:00,155.42,155.48,155.41,155.47,5526.0,152.7794,152.8383,152.7695,152.8285,5526.0
2024-07-29 14:30:00,155.47,155.55,155.4,155.53,4607.0,152.8285,152.9071,152.7597,152.8875,4607.0
2024-07-29 14:35:00,155.53,155.64,155.47,155.54,5435.0,152.8875,152.9956,152.8285,152.8973,5435.0
2024-07-29 14:40:00,155.53,155.64,155.53,155.6,4430.0,152.8875,152.9956,152.8875,152.9563,4430.0
2024-07-29 14:45:00,155.58,155.62,155.44,155.44,8996.0,152.9366,152.976,152.799,152.799,8996.0
2024-07-29 14:50:00,155.44,155.44,155.37,155.39,4906.0,152.799,152.799,152.7302,152.7499,4906.0
2024-07-29 14:55:00,155.38,155.6,155.37,155.54,9418.0,152.74,152.9563,152.7302,152.8973,9418.0
2024-07-29 15:00:00,155.53,155.6,155.47,155.58,11282.0,152.8875,152.9563,152.8285,152.9366,11282.0
2024-07-29 15:05:00,155.55,155.68,155.53,155.68,8479.0,152.9071,153.0349,152.8875,153.0349,8479.0
2024-07-29 15:10:00,155.68,155.72,155.62,155.64,5781.0,153.0349,153.0743,152.976,152.9956,5781.0
2024-07-29 15:15:00,155.62,155.62,155.55,155.58,6066.0,152.976,152.976,152.9071,152.9366,6066.0
2024-07-29 15:20:00,155.58,155.64,155.55,155.59,12004.0,152.9366,152.9956,152.9071,152.9465,12004.0
2024-07-29 15:25:00,155.59,155.78,155.56,155.68,10812.0,152.9465,153.1332,152.917,153.0349,10812.0
2024-07-29 15:30:00,155.67,155.75,155.58,155.69,12284.0,153.0251,153.1037,152.9366,153.0448,12284.0
2024-07-29 15:35:00,155.7,155.84,155.67,155.78,12749.0,153.0546,153.1922,153.0251,153.1332,12749.0
2024-07-29 15:40:00,155.81,155.87,155.77,155.84,17216.0,153.1627,153.2217,153.1234,153.1922,17216.0
2024-07-29 15:45:00,155.84,155.89,155.8,155.88,19353.0,153.1922,153.2414,153.1529,153.2315,19353.0
2024-07-29 15:50:00,155.87,156.04,155.79,155.79,48018.0,153.2217,153.3888,153.1431,153.1431,48018.0
2024-07-29 15:55:00,155.83,155.99,155.74,155.79,87809.0,153.1824,153.3397,153.0939,153.1431,87809.0
2024-07-30 09:30:00,155.84,155.84,155.5,155.63,9577.0,153.1922,153.1922,152.858,152.9858,9577.0
2024-07-30 09:35:00,155.92,156.39,155.67,155.86,3997.0,153.2709,153.7329,153.0251,153.2119,3997.0
2024-07-30 09:40:00,155.87,155.9,155.48,155.48,2738.0,153.2217,153.2512,152.8383,152.8383,2738.0
2024-07-30 09:45:00,155.72,155.73,155.34,155.35,7833.0,153.0743,153.0841,152.7007,152.7105,7833.0
2024-07-30 09:50:00,155.36,155.72,155.33,155.57,10786.0,152.7204,153.0743,152.6909,152.9268,10786.0
2024-07-30 09:55:00,155.67,156.1,155.48,156.1,3072.0,153.0251,153.4478,152.8383,153.4478,3072.0
2024-07-30 10:00:00,156.03,156.03,154.93,154.93,6336.0,153.379,153.379,152.2977,152.2977,6336.0
2024-07-30 10:05:00,155.03,155.29,155.01,155.19,3356.0,152.396,152.6516,152.3763,152.5533,3356.0
2024-07-30 10:10:00,155.19,155.23,154.8,154.8,2807.0,152.5533,152.5926,152.1699,152.1699,2807.0
2024-07-30 10:15:00,154.79,154.92,154.46,154.67,5296.0,152.1601,152.2879,151.8357,152.0421,5296.0
2024-07-30 10:20:00,154.69,154.69,154.43,154.51,7436.0,152.0618,152.0618,151.8062,151.8848,7436.0
2024-07-30 10:25:00,154.52,154.94,154.51,154.58,5332.0,151.8946,152.3075,151.8848,151.9536,5332.0
2024-07-30 10:30:00,154.51,154.82,154.5,154.74,6565.0,151.8848,152.1896,151.875,152.1109,6565.0
2024-07-30 10:35:00,154.8,154.8,154.55,154.57,3952.0,152.1699,152.1699,151.9241,151.9438,3952.0
2024-07-30 10:40:00,154.69,154.81,154.63,154.7,3270.0,152.0618,152.1797,152.0028,152.0716,3270.0
2024-07-30 10:45:00,154.67,154.9,154.63,154.82,6450.0,152.0421,152.2682,152.0028,152.1896,6450.0
2024-07-30 10:50:00,154.86,154.93,154.71,154.86,9153.0,152.2289,152.2977,152.0814,152.2289,9153.0
2024-07-30 10:55:00,154.83,154.9,154.53,154.62,5958.0,152.1994,152.2682,151.9045,151.9929,5958.0
2024-07-30 11:00:00,154.55,154.55,154.26,154.34,4831.0,151.9241,151.9241,151.6391,151.7177,4831.0
2024-07-30 11:05:00,154.31,154.33,154.18,154.2,10646.0,151.6882,151.7079,151.5604,151.5801,10646.0
2024-07-30 11:10:00,154.2,154.28,154.03,154.1,6104.0,151.5801,151.6587,151.413,151.4818,6104.0
2024-07-30 11:15:00,154.17,154.17,153.73,153.84,10954.0,151.5506,151.5506,151.1181,151.2262,10954.0
2024-07-30 11:20:00,153.93,154.1,153.78,153.79,7345.0,151.3147,151.4818,151.1672,151.1771,7345.0
2024-07-30 11:25:00,153.88,153.88,153.52,153.59,3297.0,151.2655,151.2655,150.9116,150.9804,3297.0
2024-07-30 11:30:00,153.57,153.93,153.49,153.93,31355.0,150.9608,151.3147,150.8821,151.3147,31355.0
2024-07-30 11:35:00,153.83,153.96,153.47,153.59,9610.0,151.2164,151.3442,150.8625,150.9804,9610.0
2024-07-30 11:40:00,153.59,153.71,153.21,153.47,8804.0,150.9804,151.0984,150.6069,150.8625,8804.0
2024-07-30 11:45:00,153.37,153.47,153.24,153.41,22361.0,150.7642,150.8625,150.6364,150.8035,22361.0
2024-07-30 11:50:00,153.35,153.42,153.08,153.08,16532.0,150.7445,150.8133,150.4791,150.4791,16532.0
2024-07-30 11:55:00,153.06,153.44,153.06,153.37,7223.0,150.4595,150.833,150.4595,150.7642,7223.0
2024-07-30 12:00:00,153.36,153.52,153.2,153.2,3884.0,150.7544,150.9116,150.5971,150.5971,3884.0
2024-07-30 12:05:00,153.15,153.47,153.1,153.43,9476.0,150.5479,150.8625,150.4988,150.8232,9476.0
2024-07-30 12:10:00,153.49,153.57,153.32,153.35,6433.0,150.8821,150.9608,150.715,150.7445,6433.0
2024-07-30 12:15:00,153.32,153.43,153.16,153.22,7615.0,150.715,150.8232,150.5578,150.6167,7615.0
2024-07-30 12:20:00,153.16,153.16,153.02,153.07,2309.0,150.5578,150.5578,150.4201,150.4693,2309.0
2024-07-30 12:25:00,153.03,153.15,152.93,153.15,4203.0,150.43,150.5479,150.3317,150.5479,4203.0
2024-07-30 12:30:00,153.2,153.22,152.89,152.95,3782.0,150.5971,150.6167,150.2923,150.3513,3782.0
2024-07-30 12:35:00,152.95,153.15,152.95,153.15,4633.0,150.3513,150.5479,150.3513,150.5479,4633.0
2024-07-30 12:40:00,153.16,153.17,153.02,153.09,4257.0,150.5578,150.5676,150.4201,150.4889,4257.0
2024-07-30 12:45:00,153.08,153.14,152.87,152.87,4852.0,150.4791,150.5381,150.2727,150.2727,4852.0
2024-07-30 12:50:00,152.86,152.98,152.61,152.61,7889.0,150.2629,150.3808,150.0171,150.0171,7889.0
2024-07-30 12:55:00,152.64,152.73,152.43,152.52,3823.0,150.0466,150.1351,149.8402,149.9286,3823.0
2024-07-30 13:00:00,152.39,152.47,152.26,152.47,7043.0,149.8008,149.8795,149.673,149.8795,7043.0
2024-07-30 13:05:00,152.46,152.62,152.31,152.62,6920.0,149.8696,150.0269,149.7222,150.0269,6920.0
2024-07-30 13:10:00,152.58,152.68,152.46,152.65,4273.0,149.9876,150.0859,149.8696,150.0564,4273.0
2024-07-30 13:15:00,152.65,152.72,152.54,152.62,5978.0,150.0564,150.1252,149.9483,150.0269,5978.0
2024-07-30 13:20:00,152.6,152.84,152.6,152.77,6416.0,150.0073,150.2432,150.0073,150.1744,6416.0
2024-07-30 13:25:00,152.74,152.77,152.58,152.69,3851.0,150.1449,150.1744,149.9876,150.0957,3851.0
2024-07-30 13:30:00,152.69,152.8,152.62,152.78,10328.0,150.0957,150.2039,150.0269,150.1842,10328.0
2024-07-30 13:35:00,152.81,153.12,152.78,153.11,5520.0,150.2137,150.5184,150.1842,150.5086,5520.0
2024-07-30 13:40:00,153.05,153.05,152.94,153.01,3456.0,150.4496,150.4496,150.3415,150.4103,3456.0
2024-07-30 13:45:00,152.99,153.07,152.92,153.01,12162.0,150.3906,150.4693,150.3218,150.4103,12162.0
2024-07-30 13:50:00,152.98,153.05,152.89,152.94,3102.0,150.3808,150.4496,150.2923,150.3415,3102.0
2024-07-30 13:55:00,152.98,153.02,152.85,152.91,5073.0,150.3808,150.4201,150.253,150.312,5073.0
2024-07-30 14:00:00,152.9,152.95,152.73,152.78,4195.0,150.3022,150.3513,150.1351,150.1842,4195.0
2024-07-30 14:05:00,152.76,152.86,152.74,152.75,4964.0,150.1646,150.2629,150.1449,150.1547,4964.0
2024-07-30 14:10:00,152.78,152.81,152.66,152.79,7687.0,150.1842,150.2137,150.0663,150.194,7687.0
2024-07-30 14:15:00,152.79,152.91,152.79,152.91,4089.0,150.194,150.312,150.194,150.312,4089.0
2024-07-30 14:20:00,152.87,152.95,152.78,152.81,8954.0,150.2727,150.3513,150.1842,150.2137,8954.0
2024-07-30 14:25:00,152.79,152.79,152.46,152.5,15013.0,150.194,150.194,149.8696,149.909,15013.0
2024-07-30 14:30:00,152.48,152.69,152.48,152.63,11936.0,149.8893,150.0957,149.8893,150.0368,11936.0
2024-07-30 14:35:00,152.65,152.88,152.62,152.88,7950.0,150.0564,150.2825,150.0269,150.2825,7950.0
2024-07-30 14:40:00,152.84,152.95,152.84,152.95,7163.0,150.2432,150.3513,150.2432,150.3513,7163.0
2024-07-30 14:45:00,152.96,152.96,152.51,152.55,10933.0,150.3612,150.3612,149.9188,149.9581,10933.0
2024-07-30 14:50:00,152.58,152.67,152.55,152.56,8842.0,149.9876,150.0761,149.9581,149.9679,8842.0
2024-07-30 14:55:00,152.55,152.6,152.49,152.6,8214.0,149.9581,150.0073,149.8991,150.0073,8214.0
2024-07-30 15:00:00,152.58,152.74,152.52,152.67,12401.0,149.9876,150.1449,149.9286,150.0761,12401.0
2024-07-30 15:05:00,152.65,152.83,152.65,152.76,5535.0,150.0564,150.2334,150.0564,150.1646,5535.0
2024-07-30 15:10:00,152.75,152.82,152.62,152.67,8264.0,150.1547,150.2235,150.0269,150.0761,8264.0
2024-07-30 15:15:00,152.69,152.94,152.66,152.91,10163.0,150.0957,150.3415,150.0663,150.312,10163.0
2024-07-30 15:20:00,152.93,152.94,152.82,152.9,8194.0,150.3317,150.3415,150.2235,150.3022,8194.0
2024-07-30 15:25:00,152.9,153.12,152.88,152.99,7758.0,150.3022,150.5184,150.2825,150.3906,7758.0
2024-07-30 15:30:00,152.96,152.96,152.77,152.86,10310.0,150.3612,150.3612,150.1744,150.2629,10310.0
2024-07-30 15:35:00,152.8,152.84,152.67,152.72,7645.0,150.2039,150.2432,150.0761,150.1252,7645.0
2024-07-30 15:40:00,152.75,152.84,152.46,152.83,11801.0,150.1547,150.2432,149.8696,150.2334,11801.0
2024-07-30 15:45:00,152.86,153.44,152.82,153.39,18227.0,150.2629,150.833,150.2235,150.7838,18227.0
2024-07-30 15:50:00,153.37,153.54,153.09,153.17,32124.0,150.7642,150.9313,150.4889,150.5676,32124.0
2024-07-30 15:55:00,153.17,153.36,152.91,152.95,99981.0,150.5676,150.7544,150.312,150.3513,99981.0
2024-07-31 09:30:00,153.1,153.1,151.35,152.85,49986.0,150.4988,150.4988,148.7785,150.253,49986.0
2024-07-31 09:35:00,152.85,152.85,151.72,152.67,26029.0,150.253,150.253,149.1422,150.0761,26029.0
2024-07-31 09:40:00,153.09,153.45,152.87,153.12,8727.0,150.4889,150.8428,150.2727,150.5184,8727.0
2024-07-31 09:45:00,153.28,153.47,153.18,153.18,25744.0,150.6757,150.8625,150.5774,150.5774,25744.0
2024-07-31 09:50:00,153.17,153.43,152.92,153.27,9608.0,150.5676,150.8232,150.3218,150.6659,9608.0
2024-07-31 09:55:00,153.27,153.3,152.86,152.89,5547.0,150.6659,150.6954,150.2629,150.2923,5547.0
2024-07-31 10:00:00,152.86,153.24,152.83,153.0,23622.0,150.2629,150.6364,150.2334,150.4005,23622.0
2024-07-31 10:05:00,153.0,153.29,153.0,153.16,18795.0,150.4005,150.6855,150.4005,150.5578,18795.0
2024-07-31 10:10:00,153.16,153.53,153.03,153.39,28324.0,150.5578,150.9215,150.43,150.7838,28324.0
2024-07-31 10:15:00,153.47,153.8,153.47,153.74,6789.0,150.8625,151.1869,150.8625,151.1279,6789.0
2024-07-31 10:20:00,153.71,153.86,153.47,153.71,6703.0,151.0984,151.2459,150.8625,151.0984,6703.0
2024-07-31 10:25:00,153.59,153.9,153.59,153.86,9749.0,150.9804,151.2852,150.9804,151.2459,9749.0
2024-07-31 10:30:00,153.77,153.91,153.71,153.86,13283.0,151.1574,151.295,151.0984,151.2459,13283.0
2024-07-31 10:35:00,153.86,154.04,153.78,153.9,12446.0,151.2459,151.4228,151.1672,151.2852,12446.0
2024-07-31 10:40:00,153.86,154.09,153.81,154.06,5908.0,151.2459,151.472,151.1967,151.4425,5908.0
2024-07-31 10:45:00,154.0,154.02,153.74,153.92,11846.0,151.3835,151.4031,151.1279,151.3048,11846.0
2024-07-31 10:50:00,153.89,153.97,153.54,153.54,6007.0,151.2754,151.354,150.9313,150.9313,6007.0
2024-07-31 10:55:00,153.53,153.99,153.51,153.92,12889.0,150.9215,151.3737,150.9018,151.3048,12889.0
2024-07-31 11:00:00,153.76,153.97,153.65,153.89,3638.0,151.1476,151.354,151.0394,151.2754,3638.0
2024-07-31 11:05:00,153.97,154.13,153.89,154.08,6563.0,151.354,151.5113,151.2754,151.4621,6563.0
2024-07-31 11:10:00,154.08,154.21,153.88,154.01,23906.0,151.4621,151.5899,151.2655,151.3933,23906.0
2024-07-31 11:15:00,154.0,154.23,153.96,154.22,8620.0,151.3835,151.6096,151.3442,151.5997,8620.0
2024-07-31 11:20:00,154.23,154.43,154.11,154.43,6487.0,151.6096,151.8062,151.4916,151.8062,6487.0
2024-07-31 11:25:00,154.42,154.42,154.28,154.35,7284.0,151.7963,151.7963,151.6587,151.7275,7284.0
2024-07-31 11:30:00,154.46,154.61,154.34,154.44,6860.0,151.8357,151.9831,151.7177,151.816,6860.0
2024-07-31 11:35:00,154.53,154.68,154.35,154.6,2482.0,151.9045,152.0519,151.7275,151.9733,2482.0
2024-07-31 11:40:00,154.6,154.7,154.51,154.69,1507.0,151.9733,152.0716,151.8848,152.0618,1507.0
2024-07-31 11:45:00,154.6,154.75,154.51,154.71,6667.0,151.9733,152.1207,151.8848,152.0814,6667.0
2024-07-31 11:50:00,154.66,154.66,154.37,154.37,9708.0,152.0323,152.0323,151.7472,151.7472,9708.0
2024-07-31 11:55:00,154.37,154.45,154.2,154.33,3512.0,151.7472,151.8258,151.5801,151.7079,3512.0
2024-07-31 12:00:00,154.33,154.36,154.25,154.3,1320.0,151.7079,151.7374,151.6292,151.6784,1320.0
2024-07-31 12:05:00,154.26,154.3,154.14,154.25,6605.0,151.6391,151.6784,151.5211,151.6292,6605.0
2024-07-31 12:10:00,154.21,154.34,154.14,154.29,3152.0,151.5899,151.7177,151.5211,151.6686,3152.0
2024-07-31 12:15:00,154.29,154.49,154.25,154.33,5408.0,151.6686,151.8652,151.6292,151.7079,5408.0
2024-07-31 12:20:00,154.33,154.54,154.32,154.53,6506.0,151.7079,151.9143,151.698,151.9045,6506.0
2024-07-31 12:25:00,154.53,154.67,154.48,154.51,9170.0,151.9045,152.0421,151.8553,151.8848,9170.0
2024-07-31 12:30:00,154.49,154.5,154.39,154.5,1400.0,151.8652,151.875,151.7669,151.875,1400.0
2024-07-31 12:35:00,154.44,154.44,154.26,154.26,4410.0,151.816,151.816,151.6391,151.6391,4410.0
2024-07-31 12:40:00,154.34,154.45,154.26,154.43,1214.0,151.7177,151.8258,151.6391,151.8062,1214.0
2024-07-31 12:45:00,154.35,154.49,154.35,154.4,3783.0,151.7275,151.8652,151.7275,151.7767,3783.0
2024-07-31 12:50:00,154.41,154.41,154.14,154.18,5030.0,151.7865,151.7865,151.5211,151.5604,5030.0
2024-07-31 12:55:00,154.18,154.24,153.99,154.07,10230.0,151.5604,151.6194,151.3737,151.4523,10230.0
2024-07-31 13:00:00,154.05,154.28,154.04,154.22,6735.0,151.4326,151.6587,151.4228,151.5997,6735.0
2024-07-31 13:05:00,154.19,154.35,154.16,154.16,10452.0,151.5703,151.7275,151.5408,151.5408,10452.0
2024-07-31 13:10:00,154.14,154.27,154.14,154.23,810.0,151.5211,151.6489,151.5211,151.6096,810.0
2024-07-31 13:15:00,154.17,154.22,154.11,154.13,4688.0,151.5506,151.5997,151.4916,151.5113,4688.0
2024-07-31 13:20:00,154.15,154.21,154.12,154.21,3158.0,151.5309,151.5899,151.5014,151.5899,3158.0
2024-07-31 13:25:00,154.15,154.27,154.14,154.25,4830.0,151.5309,151.6489,151.5211,151.6292,4830.0
2024-07-31 13:30:00,154.22,154.22,153.97,154.11,7562.0,151.5997,151.5997,151.354,151.4916,7562.0
2024-07-31 13:35:00,154.15,154.24,154.13,154.21,4301.0,151.5309,151.6194,151.5113,151.5899,4301.0
2024-07-31 13:40:00,154.19,154.33,154.09,154.33,7328.0,151.5703,151.7079,151.472,151.7079,7328.0
2024-07-31 13:45:00,154.3,154.37,154.27,154.36,2770.0,151.6784,151.7472,151.6489,151.7374,2770.0
2024-07-31 13:50:00,154.36,154.52,154.35,154.49,4620.0,151.7374,151.8946,151.7275,151.8652,4620.0
2024-07-31 13:55:00,154.53,154.54,154.41,154.47,3688.0,151.9045,151.9143,151.7865,151.8455,3688.0
2024-07-31 14:00:00,154.48,154.53,154.2,154.42,7272.0,151.8553,151.9045,151.5801,151.7963,7272.0
2024-07-31 14:05:00,154.34,154.69,154.32,154.67,11682.0,151.7177,152.0618,151.698,152.0421,11682.0
2024-07-31 14:10:00,154.74,154.91,154.62,154.75,10780.0,152.1109,152.278,151.9929,152.1207,10780.0
2024-07-31 14:15:00,154.8,154.89,154.72,154.81,16454.0,152.1699,152.2584,152.0913,152.1797,16454.0
2024-07-31 14:20:00,154.81,155.14,154.8,155.14,9053.0,152.1797,152.5041,152.1699,152.5041,9053.0
2024-07-31 14:25:00,155.03,155.23,155.01,155.22,5475.0,152.396,152.5926,152.3763,152.5828,5475.0
2024-07-31 14:30:00,155.16,155.51,155.16,155.49,7855.0,152.5238,152.8678,152.5238,152.8482,7855.0
2024-07-31 14:35:00,155.49,155.49,155.02,155.28,16243.0,152.8482,152.8482,152.3862,152.6417,16243.0
2024-07-31 14:40:00,155.28,155.62,155.14,155.62,5606.0,152.6417,152.976,152.5041,152.976,5606.0
2024-07-31 14:45:00,155.61,155.9,155.46,155.87,7537.0,152.9661,153.2512,152.8187,153.2217,7537.0
2024-07-31 14:50:00,155.84,156.22,155.83,156.03,16411.0,153.1922,153.5658,153.1824,153.379,16411.0
2024-07-31 14:55:00,156.07,156.23,155.96,156.09,6482.0,153.4183,153.5756,153.3102,153.438,6482.0
2024-07-31 15:00:00,156.12,156.12,155.78,155.8,6864.0,153.4675,153.4675,153.1332,153.1529,6864.0
2024-07-31 15:05:00,155.73,155.82,155.51,155.53,28989.0,153.0841,153.1726,152.8678,152.8875,28989.0
2024-07-31 15:10:00,155.5,155.67,155.49,155.57,11860.0,152.858,153.0251,152.8482,152.9268,11860.0
2024-07-31 15:15:00,155.58,155.89,155.2,155.2,7610.0,152.9366,153.2414,152.5631,152.5631,7610.0
2024-07-31 15:20:00,155.31,155.47,155.02,155.04,5372.0,152.6712,152.8285,152.3862,152.4058,5372.0
2024-07-31 15:25:00,155.02,155.11,154.58,154.58,5376.0,152.3862,152.4746,151.9536,151.9536,5376.0
2024-07-31 15:30:00,154.59,154.9,154.55,154.78,10548.0,151.9635,152.2682,151.9241,152.1502,10548.0
2024-07-31 15:35:00,154.78,155.02,154.74,154.79,13459.0,152.1502,152.3862,152.1109,152.1601,13459.0
2024-07-31 15:40:00,154.77,155.14,154.76,155.08,12288.0,152.1404,152.5041,152.1306,152.4451,12288.0
2024-07-31 15:45:00,155.08,155.18,154.5,154.66,100865.0,152.4451,152.5434,151.875,152.0323,100865.0
2024-07-31 15:50:00,154.71,154.9,154.06,154.38,31900.0,152.0814,152.2682,151.4425,151.757,31900.0
2024-07-31 15:55:00,154.4,154.56,154.28,154.34,70187.0,151.7767,151.934,151.6587,151.7177,70187.0
2024-08-01 09:30:00,155.04,156.02,154.9,156.02,18644.0,152.4058,153.3692,152.2682,153.3692,18644.0
2024-08-01 09:35:00,155.8,156.18,155.13,155.38,15254.0,153.1529,153.5264,152.4943,152.74,15254.0
2024-08-01 09:40:00,155.35,155.35,154.38,154.38,5551.0,152.7105,152.7105,151.757,151.757,5551.0
2024-08-01 09:45:00,154.5,154.7,153.93,153.93,3702.0,151.875,152.0716,151.3147,151.3147,3702.0
2024-08-01 09:50:00,153.71,153.96,153.53,153.6,6526.0,151.0984,151.3442,150.9215,150.9903,6526.0
2024-08-01 09:55:00,153.59,153.7,153.18,153.21,1905.0,150.9804,151.0886,150.5774,150.6069,1905.0
2024-08-01 10:00:00,152.98,153.39,152.57,153.23,8484.0,150.3808,150.7838,149.9778,150.6266,8484.0
2024-08-01 10:05:00,153.28,153.33,152.92,153.05,15967.0,150.6757,150.7249,150.3218,150.4496,15967.0
2024-08-01 10:10:00,153.04,153.04,152.82,152.82,3719.0,150.4398,150.4398,150.2235,150.2235,3719.0
2024-08-01 10:15:00,152.68,152.85,152.48,152.52,8071.0,150.0859,150.253,149.8893,149.9286,8071.0
2024-08-01 10:20:00,152.38,152.45,151.88,152.27,8475.0,149.791,149.8598,149.2995,149.6829,8475.0
2024-08-01 10:25:00,152.3,152.47,152.04,152.04,3451.0,149.7124,149.8795,149.4568,149.4568,3451.0
2024-08-01 10:30:00,151.88,152.35,151.82,152.35,3022.0,149.2995,149.7615,149.2405,149.7615,3022.0
2024-08-01 10:35:00,152.18,152.21,151.97,152.03,5884.0,149.5944,149.6239,149.388,149.447,5884.0
2024-08-01 10:40:00,152.12,152.12,151.79,151.94,3926.0,149.5354,149.5354,149.211,149.3585,3926.0
2024-08-01 10:45:00,151.8,151.95,151.65,151.81,3226.0,149.2209,149.3683,149.0734,149.2307,3226.0
2024-08-01 10:50:00,151.82,151.97,151.57,151.73,6580.0,149.2405,149.388,148.9948,149.1521,6580.0
2024-08-01 10:55:00,151.66,151.74,151.45,151.68,15530.0,149.0832,149.1619,148.8768,149.1029,15530.0
2024-08-01 11:00:00,151.69,151.78,151.4,151.42,9572.0,149.1127,149.2012,148.8277,148.8473,9572.0
2024-08-01 11:05:00,151.36,151.61,151.36,151.52,5550.0,148.7883,149.0341,148.7883,148.9456,5550.0
2024-08-01 11:10:00,151.6,151.61,151.24,151.25,10402.0,149.0243,149.0341,148.6704,148.6802,10402.0
2024-08-01 11:15:00,151.21,151.59,151.21,151.48,12625.0,148.6409,149.0144,148.6409,148.9063,12625.0
2024-08-01 11:20:00,151.48,151.48,151.08,151.21,3862.0,148.9063,148.9063,148.5131,148.6409,3862.0
2024-08-01 11:25:00,151.31,151.33,151.12,151.15,16181.0,148.7392,148.7588,148.5524,148.5819,16181.0
2024-08-01 11:30:00,151.22,151.44,151.15,151.21,27748.0,148.6507,148.867,148.5819,148.6409,27748.0
2024-08-01 11:35:00,151.24,151.28,151.1,151.1,300.0,148.6704,148.7097,148.5328,148.5328,300.0
2024-08-01 11:40:00,151.19,151.3,151.1,151.18,17674.0,148.6212,148.7294,148.5328,148.6114,17674.0
2024-08-01 11:45:00,151.14,151.25,151.04,151.25,2907.0,148.5721,148.6802,148.4738,148.6802,2907.0
2024-08-01 11:50:00,151.23,151.32,151.09,151.25,10890.0,148.6605,148.749,148.5229,148.6802,10890.0
2024-08-01 11:55:00,151.34,151.52,151.28,151.28,30929.0,148.7687,148.9456,148.7097,148.7097,30929.0
2024-08-01 12:00:00,151.28,151.4,151.19,151.35,5642.0,148.7097,148.8277,148.6212,148.7785,5642.0
2024-08-01 12:05:00,151.45,151.8,151.36,151.8,12705.0,148.8768,149.2209,148.7883,149.2209,12705.0
2024-08-01 12:10:00,151.75,151.85,151.51,151.6,8278.0,149.1717,149.27,148.9358,149.0243,8278.0
2024-08-01 12:15:00,151.6,151.87,151.6,151.85,23071.0,149.0243,149.2897,149.0243,149.27,23071.0
2024-08-01 12:20:00,151.93,151.93,151.38,151.46,3849.0,149.3487,149.3487,148.808,148.8866,3849.0
2024-08-01 12:25:00,151.56,151.68,151.49,151.68,2621.0,148.9849,149.1029,148.9161,149.1029,2621.0
2024-08-01 12:30:00,151.6,151.66,151.28,151.28,6743.0,149.0243,149.0832,148.7097,148.7097,6743.0
2024-08-01 12:35:00,151.21,151.25,151.02,151.02,3660.0,148.6409,148.6802,148.4541,148.4541,3660.0
2024-08-01 12:40:00,150.9,151.0,150.8,150.99,8989.0,148.3362,148.4345,148.2379,148.4246,8989.0
2024-08-01 12:45:00,150.97,151.07,150.91,150.99,5552.0,148.405,148.5033,148.346,148.4246,5552.0
2024-08-01 12:50:00,151.0,151.03,150.76,150.9,12066.0,148.4345,148.4639,148.1985,148.3362,12066.0
2024-08-01 12:55:00,150.95,151.08,150.86,150.92,7062.0,148.3853,148.5131,148.2968,148.3558,7062.0
2024-08-01 13:00:00,150.87,150.96,150.72,150.92,3183.0,148.3067,148.3951,148.1592,148.3558,3183.0
2024-08-01 13:05:00,150.88,150.92,150.6,150.62,1606.0,148.3165,148.3558,148.0413,148.0609,1606.0
2024-08-01 13:10:00,150.61,150.79,150.51,150.51,8494.0,148.0511,148.228,147.9528,147.9528,8494.0
2024-08-01 13:15:00,150.46,150.46,150.23,150.3,11446.0,147.9036,147.9036,147.6775,147.7463,11446.0
2024-08-01 13:20:00,150.3,150.35,150.19,150.2,5599.0,147.7463,147.7955,147.6382,147.648,5599.0
2024-08-01 13:25:00,150.27,150.31,150.06,150.06,12171.0,147.7169,147.7562,147.5104,147.5104,12171.0
2024-08-01 13:30:00,150.07,150.07,149.87,149.88,5943.0,147.5203,147.5203,147.3237,147.3335,5943.0
2024-08-01 13:35:00,149.88,150.02,149.84,149.93,17911.0,147.3335,147.4711,147.2942,147.3826,17911.0
2024-08-01 13:40:00,149.9,149.99,149.73,149.73,3899.0,147.3531,147.4416,147.186,147.186,3899.0
2024-08-01 13:45:00,149.83,149.92,149.7,149.72,7824.0,147.2843,147.3728,147.1565,147.1762,7824.0
2024-08-01 13:50:00,149.7,150.13,149.56,150.08,32347.0,147.1565,147.5792,147.0189,147.5301,32347.0
2024-08-01 13:55:00,150.09,150.17,149.93,150.12,13629.0,147.5399,147.6186,147.3826,147.5694,13629.0
2024-08-01 14:00:00,150.12,150.2,149.87,149.96,12745.0,147.5694,147.648,147.3237,147.4121,12745.0
2024-08-01 14:05:00,149.91,149.99,149.7,149.74,4896.0,147.363,147.4416,147.1565,147.1959,4896.0
2024-08-01 14:10:00,149.74,149.77,149.62,149.7,5998.0,147.1959,147.2254,147.0779,147.1565,5998.0
2024-08-01 14:15:00,149.75,149.77,149.63,149.63,24161.0,147.2057,147.2254,147.0877,147.0877,24161.0
2024-08-01 14:20:00,149.66,149.94,149.64,149.92,8743.0,147.1172,147.3925,147.0976,147.3728,8743.0
2024-08-01 14:25:00,149.84,149.84,149.55,149.69,13269.0,147.2942,147.2942,147.0091,147.1467,13269.0
2024-08-01 14:30:00,149.65,149.72,149.61,149.7,11906.0,147.1074,147.1762,147.0681,147.1565,11906.0
2024-08-01 14:35:00,149.68,149.93,149.58,149.66,31127.0,147.1369,147.3826,147.0386,147.1172,31127.0
2024-08-01 14:40:00,149.66,149.81,149.51,149.64,8505.0,147.1172,147.2647,146.9698,147.0976,8505.0
2024-08-01 14:45:00,149.61,149.85,149.61,149.75,18132.0,147.0681,147.304,147.0681,147.2057,18132.0
2024-08-01 14:50:00,149.75,149.84,149.6,149.69,31862.0,147.2057,147.2942,147.0582,147.1467,31862.0
2024-08-01 14:55:00,149.69,149.8,149.62,149.69,14773.0,147.1467,147.2548,147.0779,147.1467,14773.0
2024-08-01 15:00:00,149.64,149.68,149.52,149.58,8567.0,147.0976,147.1369,146.9796,147.0386,8567.0
2024-08-01 15:05:00,149.55,149.55,149.27,149.39,22980.0,147.0091,147.0091,146.7338,146.8518,22980.0
2024-08-01 15:10:00,149.37,149.62,149.32,149.52,9058.0,146.8321,147.0779,146.783,146.9796,9058.0
2024-08-01 15:15:00,149.4,149.51,149.25,149.51,8663.0,146.8616,146.9698,146.7142,146.9698,8663.0
2024-08-01 15:20:00,149.48,149.72,149.48,149.71,9639.0,146.9403,147.1762,146.9403,147.1664,9639.0
2024-08-01 15:25:00,149.71,150.13,149.71,150.13,25060.0,147.1664,147.5792,147.1664,147.5792,25060.0
2024-08-01 15:30:00,150.15,150.36,150.14,150.14,18117.0,147.5989,147.8053,147.5891,147.5891,18117.0
2024-08-01 15:35:00,150.17,150.32,150.17,150.28,12809.0,147.6186,147.766,147.6186,147.7267,12809.0
2024-08-01 15:40:00,150.3,150.32,150.18,150.19,20422.0,147.7463,147.766,147.6284,147.6382,20422.0
2024-08-01 15:45:00,150.21,150.56,150.21,150.51,21085.0,147.6579,148.0019,147.6579,147.9528,21085.0
2024-08-01 15:50:00,150.45,150.73,150.1,150.14,29609.0,147.8938,148.169,147.5497,147.5891,29609.0
2024-08-01 15:55:00,150.16,150.41,150.14,150.29,94520.0,147.6087,147.8545,147.5891,147.7365,94520.0
2024-08-02 09:30:00,148.11,148.4,147.05,147.36,23255.0,145.5936,145.8786,144.5516,144.8563,23255.0
2024-08-02 09:35:00,147.37,147.6,146.61,147.12,19672.0,144.8661,145.0922,144.119,144.6204,19672.0
2024-08-02 09:40:00,147.29,148.37,147.18,148.37,10713.0,144.7875,145.8491,144.6794,145.8491,10713.0
2024-08-02 09:45:00,148.14,148.43,147.53,147.96,31179.0,145.623,145.9081,145.0234,145.4461,31179.0
2024-08-02 09:50:00,147.96,148.38,147.75,147.77,15457.0,145.4461,145.859,145.2397,145.2593,15457.0
2024-08-02 09:55:00,147.68,147.93,147.26,147.57,13709.0,145.1709,145.4166,144.758,145.0627,13709.0
2024-08-02 10:00:00,147.53,148.12,147.37,148.08,12063.0,145.0234,145.6034,144.8661,145.5641,12063.0
2024-08-02 10:05:00,148.05,148.05,147.12,147.21,26527.0,145.5346,145.5346,144.6204,144.7088,26527.0
2024-08-02 10:10:00,147.22,147.35,146.48,146.69,8452.0,144.7187,144.8465,143.9913,144.1977,8452.0
2024-08-02 10:15:00,146.83,147.08,146.36,146.36,8867.0,144.3353,144.5811,143.8733,143.8733,8867.0
2024-08-02 10:20:00,146.57,146.65,146.22,146.56,27594.0,144.0797,144.1584,143.7357,144.0699,27594.0
2024-08-02 10:25:00,146.47,146.79,146.33,146.53,8471.0,143.9814,144.296,143.8438,144.0404,8471.0
2024-08-02 10:30:00,146.53,146.93,146.47,146.83,8881.0,144.0404,144.4336,143.9814,144.3353,8881.0
2024-08-02 10:35:00,146.66,146.72,146.49,146.6,4258.0,144.1682,144.2272,144.0011,144.1092,4258.0
2024-08-02 10:40:00,146.65,146.96,146.65,146.75,6333.0,144.1584,144.4631,144.1584,144.2567,6333.0
2024-08-02 10:45:00,146.75,146.84,146.4,146.56,17078.0,144.2567,144.3451,143.9126,144.0699,17078.0
2024-08-02 10:50:00,146.56,146.66,146.26,146.26,7506.0,144.0699,144.1682,143.775,143.775,7506.0
2024-08-02 10:55:00,146.15,146.4,146.13,146.25,3426.0,143.6669,143.9126,143.6472,143.7652,3426.0
2024-08-02 11:00:00,146.37,146.43,145.73,145.75,10413.0,143.8831,143.9421,143.254,143.2737,10413.0
2024-08-02 11:05:00,145.78,145.98,145.66,145.66,5339.0,143.3031,143.4997,143.1852,143.1852,5339.0
2024-08-02 11:10:00,145.66,146.01,145.63,145.93,31629.0,143.1852,143.5292,143.1557,143.4506,31629.0
2024-08-02 11:15:00,145.98,146.02,145.79,145.8,7406.0,143.4997,143.5391,143.313,143.3228,7406.0
2024-08-02 11:20:00,145.8,145.9,145.66,145.71,7515.0,143.3228,143.4211,143.1852,143.2343,7515.0
2024-08-02 11:25:00,145.71,145.79,145.55,145.69,4312.0,143.2343,143.313,143.0771,143.2147,4312.0
2024-08-02 11:30:00,145.78,145.88,145.66,145.67,14404.0,143.3031,143.4014,143.1852,143.195,14404.0
2024-08-02 11:35:00,145.63,145.93,145.61,145.84,16062.0,143.1557,143.4506,143.136,143.3621,16062.0
2024-08-02 11:40:00,145.81,146.14,145.8,146.03,10382.0,143.3326,143.657,143.3228,143.5489,10382.0
2024-08-02 11:45:00,146.05,146.39,146.04,146.32,9415.0,143.5686,143.9028,143.5587,143.834,9415.0
2024-08-02 11:50:00,146.34,146.39,146.11,146.11,10187.0,143.8536,143.9028,143.6275,143.6275,10187.0
2024-08-02 11:55:00,146.2,146.51,146.18,146.34,37400.0,143.716,144.0207,143.6963,143.8536,37400.0
2024-08-02 12:00:00,146.39,146.47,146.21,146.47,7179.0,143.9028,143.9814,143.7258,143.9814,7179.0
2024-08-02 12:05:00,146.51,146.55,146.34,146.35,5516.0,144.0207,144.0601,143.8536,143.8635,5516.0
2024-08-02 12:10:00,146.34,146.34,146.05,146.11,2830.0,143.8536,143.8536,143.5686,143.6275,2830.0
2024-08-02 12:15:00,146.2,146.31,146.01,146.28,8067.0,143.716,143.8241,143.5292,143.7946,8067.0
2024-08-02 12:20:00,146.28,146.39,146.28,146.36,2353.0,143.7946,143.9028,143.7946,143.8733,2353.0
2024-08-02 12:25:00,146.35,146.52,146.29,146.45,3703.0,143.8635,144.0306,143.8045,143.9618,3703.0
2024-08-02 12:30:00,146.44,146.44,146.24,146.36,6860.0,143.9519,143.9519,143.7553,143.8733,6860.0
2024-08-02 12:35:00,146.37,146.37,146.16,146.3,8441.0,143.8831,143.8831,143.6767,143.8143,8441.0
2024-08-02 12:40:00,146.25,146.49,146.2,146.41,9528.0,143.7652,144.0011,143.716,143.9224,9528.0
2024-08-02 12:45:00,146.29,146.39,146.18,146.33,4845.0,143.8045,143.9028,143.6963,143.8438,4845.0
2024-08-02 12:50:00,146.32,146.32,145.94,145.94,4203.0,143.834,143.834,143.4604,143.4604,4203.0
2024-08-02 12:55:00,145.94,146.09,145.9,146.09,7813.0,143.4604,143.6079,143.4211,143.6079,7813.0
2024-08-02 13:00:00,146.01,146.01,145.62,145.62,6266.0,143.5292,143.5292,143.1459,143.1459,6266.0
2024-08-02 13:05:00,145.71,145.95,145.7,145.95,5695.0,143.2343,143.4703,143.2245,143.4703,5695.0
2024-08-02 13:10:00,145.79,146.01,145.59,145.98,3705.0,143.313,143.5292,143.1164,143.4997,3705.0
2024-08-02 13:15:00,145.93,145.97,145.79,145.83,5640.0,143.4506,143.4899,143.313,143.3523,5640.0
2024-08-02 13:20:00,145.83,145.87,145.68,145.71,3653.0,143.3523,143.3916,143.2048,143.2343,3653.0
2024-08-02 13:25:00,145.66,145.7,145.53,145.63,4897.0,143.1852,143.2245,143.0574,143.1557,4897.0
2024-08-02 13:30:00,145.54,145.54,145.33,145.39,4052.0,143.0672,143.0672,142.8608,142.9198,4052.0
2024-08-02 13:35:00,145.38,145.47,145.38,145.38,1746.0,142.9099,142.9984,142.9099,142.9099,1746.0
2024-08-02 13:40:00,145.38,145.48,145.3,145.3,10080.0,142.9099,143.0082,142.8313,142.8313,10080.0
2024-08-02 13:45:00,145.36,145.42,145.19,145.23,3860.0,142.8903,142.9493,142.7232,142.7625,3860.0
2024-08-02 13:50:00,145.25,145.41,145.09,145.09,6538.0,142.7821,142.9394,142.6249,142.6249,6538.0
2024-08-02 13:55:00,145.09,145.14,144.94,145.12,9288.0,142.6249,142.674,142.4774,142.6544,9288.0
2024-08-02 14:00:00,145.11,145.12,144.96,145.06,3804.0,142.6445,142.6544,142.4971,142.5954,3804.0
2024-08-02 14:05:00,145.03,145.08,144.93,144.94,8402.0,142.5659,142.615,142.4676,142.4774,8402.0
2024-08-02 14:10:00,144.94,145.07,144.89,144.94,6349.0,142.4774,142.6052,142.4283,142.4774,6349.0
2024-08-02 14:15:00,144.99,145.12,144.99,145.1,6051.0,142.5266,142.6544,142.5266,142.6347,6051.0
2024-08-02 14:20:00,145.1,145.29,145.07,145.22,8264.0,142.6347,142.8215,142.6052,142.7527,8264.0
2024-08-02 14:25:00,145.22,145.54,145.22,145.54,14754.0,142.7527,143.0672,142.7527,143.0672,14754.0
2024-08-02 14:30:00,145.48,145.76,145.47,145.6,7259.0,143.0082,143.2835,142.9984,143.1262,7259.0
2024-08-02 14:35:00,145.62,145.66,145.48,145.64,5429.0,143.1459,143.1852,143.0082,143.1655,5429.0
2024-08-02 14:40:00,145.58,145.71,145.58,145.66,5041.0,143.1065,143.2343,143.1065,143.1852,5041.0
2024-08-02 14:45:00,145.55,145.76,145.48,145.71,4350.0,143.0771,143.2835,143.0082,143.2343,4350.0
2024-08-02 14:50:00,145.64,145.73,145.56,145.72,7760.0,143.1655,143.254,143.0869,143.2442,7760.0
2024-08-02 14:55:00,145.73,145.98,145.67,145.9,13534.0,143.254,143.4997,143.195,143.4211,13534.0
2024-08-02 15:00:00,145.91,146.03,145.75,145.78,11149.0,143.4309,143.5489,143.2737,143.3031,11149.0
2024-08-02 15:05:00,145.78,145.85,145.67,145.84,5470.0,143.3031,143.372,143.195,143.3621,5470.0
2024-08-02 15:10:00,145.84,145.95,145.7,145.93,11633.0,143.3621,143.4703,143.2245,143.4506,11633.0
2024-08-02 15:15:00,145.88,145.89,145.67,145.86,38358.0,143.4014,143.4113,143.195,143.3818,38358.0
2024-08-02 15:20:00,145.93,145.93,145.7,145.7,12978.0,143.4506,143.4506,143.2245,143.2245,12978.0
2024-08-02 15:25:00,145.78,146.05,145.71,145.86,13395.0,143.3031,143.5686,143.2343,143.3818,13395.0
2024-08-02 15:30:00,145.89,146.11,145.81,146.0,28404.0,143.4113,143.6275,143.3326,143.5194,28404.0
2024-08-02 15:35:00,146.03,146.12,145.61,145.64,24850.0,143.5489,143.6374,143.136,143.1655,24850.0
2024-08-02 15:40:00,145.6,145.84,145.52,145.83,16101.0,143.1262,143.3621,143.0476,143.3523,16101.0
2024-08-02 15:45:00,145.79,145.9,145.6,145.75,22029.0,143.313,143.4211,143.1262,143.2737,22029.0
2024-08-02 15:50:00,145.76,145.82,145.47,145.57,66221.0,143.2835,143.3425,142.9984,143.0967,66221.0
2024-08-02 15:55:00,145.59,145.76,145.28,145.35,201890.0,143.1164,143.2835,142.8116,142.8804,201890.0
2024-08-05 09:30:00,146.83,146.9,142.3,142.92,49062.0,144.3353,144.4041,139.8823,140.4917,49062.0
2024-08-05 09:35:00,142.5,143.32,141.69,142.94,49469.0,140.0789,140.8849,139.2826,140.5114,49469.0
2024-08-05 09:40:00,143.06,143.24,141.78,141.96,11703.0,140.6294,140.8063,139.3711,139.548,11703.0
2024-08-05 09:45:00,142.09,143.55,142.08,143.55,33654.0,139.6758,141.111,139.666,141.111,33654.0
2024-08-05 09:50:00,143.09,143.53,142.45,142.53,18453.0,140.6588,141.0914,140.0297,140.1084,18453.0
2024-08-05 09:55:00,142.62,143.16,142.38,142.74,13805.0,140.1968,140.7277,139.9609,140.3148,13805.0
2024-08-05 10:00:00,142.74,144.11,142.66,143.65,40522.0,140.3148,141.6615,140.2362,141.2093,40522.0
2024-08-05 10:05:00,143.54,143.75,142.72,142.76,17892.0,141.1012,141.3076,140.2951,140.3345,17892.0
2024-08-05 10:10:00,142.76,142.95,142.36,142.59,26794.0,140.3345,140.5212,139.9413,140.1673,26794.0
2024-08-05 10:15:00,142.54,142.87,142.27,142.72,20281.0,140.1182,140.4426,139.8528,140.2951,20281.0
2024-08-05 10:20:00,142.72,143.01,142.07,142.47,29904.0,140.2951,140.5802,139.6562,140.0494,29904.0
2024-08-05 10:25:00,142.39,143.06,142.28,142.42,16689.0,139.9707,140.6294,139.8626,140.0002,16689.0
2024-08-05 10:30:00,142.37,143.31,142.28,143.31,15286.0,139.9511,140.8751,139.8626,140.8751,15286.0
2024-08-05 10:35:00,143.18,143.34,142.87,143.21,24235.0,140.7473,140.9046,140.4426,140.7768,24235.0
2024-08-05 10:40:00,142.97,143.05,142.6,142.78,16794.0,140.5409,140.6195,140.1772,140.3541,16794.0
2024-08-05 10:45:00,142.78,142.98,142.28,142.29,14391.0,140.3541,140.5507,139.8626,139.8724,14391.0
2024-08-05 10:50:00,142.32,143.4,142.18,143.29,15186.0,139.9019,140.9636,139.7643,140.8554,15186.0
2024-08-05 10:55:00,143.27,143.29,142.66,142.76,17751.0,140.8358,140.8554,140.2362,140.3345,17751.0
2024-08-05 11:00:00,142.76,142.9,142.44,142.69,10904.0,140.3345,140.4721,140.0199,140.2656,10904.0
2024-08-05 11:05:00,142.68,143.66,142.67,143.46,10090.0,140.2558,141.2192,140.246,141.0226,10090.0
2024-08-05 11:10:00,143.46,143.97,143.31,143.52,15405.0,141.0226,141.5239,140.8751,141.0815,15405.0
2024-08-05 11:15:00,143.64,143.68,143.37,143.37,7188.0,141.1995,141.2388,140.9341,140.9341,7188.0
2024-08-05 11:20:00,143.4,143.82,143.39,143.74,6597.0,140.9636,141.3764,140.9538,141.2978,6597.0
2024-08-05 11:25:00,143.72,143.78,143.41,143.41,7302.0,141.2781,141.3371,140.9734,140.9734,7302.0
2024-08-05 11:30:00,143.31,143.95,143.31,143.76,7083.0,140.8751,141.5042,140.8751,141.3175,7083.0
2024-08-05 11:35:00,143.84,144.41,143.68,144.22,7627.0,141.3961,141.9564,141.2388,141.7696,7627.0
2024-08-05 11:40:00,144.13,144.36,143.99,144.15,6063.0,141.6812,141.9073,141.5436,141.7008,6063.0
2024-08-05 11:45:00,144.09,144.55,144.0,144.17,10501.0,141.6419,142.094,141.5534,141.7205,10501.0
2024-08-05 11:50:00,144.14,144.27,143.91,144.27,9013.0,141.691,141.8188,141.4649,141.8188,9013.0
2024-08-05 11:55:00,144.16,144.39,144.06,144.16,8482.0,141.7107,141.9368,141.6124,141.7107,8482.0
2024-08-05 12:00:00,144.24,144.71,144.16,144.41,7977.0,141.7893,142.2513,141.7107,141.9564,7977.0
2024-08-05 12:05:00,144.49,144.54,144.24,144.49,4970.0,142.0351,142.0842,141.7893,142.0351,4970.0
2024-08-05 12:10:00,144.44,144.52,144.26,144.37,8129.0,141.9859,142.0646,141.809,141.9171,8129.0
2024-08-05 12:15:00,144.42,144.62,144.31,144.51,7939.0,141.9663,142.1629,141.8581,142.0547,7939.0
2024-08-05 12:20:00,144.52,144.67,144.41,144.67,4410.0,142.0646,142.212,141.9564,142.212,4410.0
2024-08-05 12:25:00,144.68,144.97,144.48,144.92,8880.0,142.2218,142.5069,142.0252,142.4578,8880.0
2024-08-05 12:30:00,144.87,144.91,144.63,144.63,7582.0,142.4086,142.4479,142.1727,142.1727,7582.0
2024-08-05 12:35:00,144.63,144.67,144.27,144.34,3901.0,142.1727,142.212,141.8188,141.8876,3901.0
2024-08-05 12:40:00,144.43,144.56,144.12,144.12,5618.0,141.9761,142.1039,141.6713,141.6713,5618.0
2024-08-05 12:45:00,144.22,144.33,143.82,143.9,9272.0,141.7696,141.8778,141.3764,141.4551,9272.0
2024-08-05 12:50:00,143.81,143.91,143.57,143.64,4817.0,141.3666,141.4649,141.1307,141.1995,4817.0
2024-08-05 12:55:00,143.63,143.77,143.5,143.61,8492.0,141.1897,141.3273,141.0619,141.17,8492.0
2024-08-05 13:00:00,143.51,143.87,143.51,143.6,7775.0,141.0717,141.4256,141.0717,141.1602,7775.0
2024-08-05 13:05:00,143.7,143.85,143.43,143.69,8625.0,141.2585,141.4059,140.9931,141.2487,8625.0
2024-08-05 13:10:00,143.69,143.77,143.56,143.75,5230.0,141.2487,141.3273,141.1209,141.3076,5230.0
2024-08-05 13:15:00,143.81,143.85,143.66,143.81,4055.0,141.3666,141.4059,141.2192,141.3666,4055.0
2024-08-05 13:20:00,143.81,144.02,143.8,143.89,4182.0,141.3666,141.573,141.3568,141.4453,4182.0
2024-08-05 13:25:00,143.99,144.1,143.75,143.76,9134.0,141.5436,141.6517,141.3076,141.3175,9134.0
2024-08-05 13:30:00,143.8,144.1,143.76,144.1,2722.0,141.3568,141.6517,141.3175,141.6517,2722.0
2024-08-05 13:35:00,144.03,144.03,143.89,143.99,5784.0,141.5829,141.5829,141.4453,141.5436,5784.0
2024-08-05 13:40:00,144.0,144.1,143.7,143.72,10147.0,141.5534,141.6517,141.2585,141.2781,10147.0
2024-08-05 13:45:00,143.88,143.88,143.55,143.61,3943.0,141.4354,141.4354,141.111,141.17,3943.0
2024-08-05 13:50:00,143.5,143.75,143.43,143.58,4470.0,141.0619,141.3076,140.9931,141.1405,4470.0
2024-08-05 13:55:00,143.66,143.66,143.46,143.46,5040.0,141.2192,141.2192,141.0226,141.0226,5040.0
2024-08-05 14:00:00,143.45,143.56,143.22,143.46,8495.0,141.0127,141.1209,140.7866,141.0226,8495.0
2024-08-05 14:05:00,143.47,143.48,143.24,143.47,3449.0,141.0324,141.0422,140.8063,141.0324,3449.0
2024-08-05 14:10:00,143.45,143.53,143.29,143.35,8274.0,141.0127,141.0914,140.8554,140.9144,8274.0
2024-08-05 14:15:00,143.42,143.65,143.42,143.65,3276.0,140.9832,141.2093,140.9832,141.2093,3276.0
2024-08-05 14:20:00,143.65,143.73,143.53,143.66,5322.0,141.2093,141.288,141.0914,141.2192,5322.0
2024-08-05 14:25:00,143.66,143.86,143.61,143.85,6094.0,141.2192,141.4158,141.17,141.4059,6094.0
2024-08-05 14:30:00,143.85,143.9,143.7,143.76,15025.0,141.4059,141.4551,141.2585,141.3175,15025.0
2024-08-05 14:35:00,143.75,143.86,143.6,143.66,5736.0,141.3076,141.4158,141.1602,141.2192,5736.0
2024-08-05 14:40:00,143.66,143.67,143.3,143.37,4875.0,141.2192,141.229,140.8653,140.9341,4875.0
2024-08-05 14:45:00,143.28,143.42,143.12,143.23,9646.0,140.8456,140.9832,140.6883,140.7965,9646.0
2024-08-05 14:50:00,143.18,143.63,143.17,143.44,6455.0,140.7473,141.1897,140.7375,141.0029,6455.0
2024-08-05 14:55:00,143.44,143.46,143.12,143.29,5476.0,141.0029,141.0226,140.6883,140.8554,5476.0
2024-08-05 15:00:00,143.3,143.52,143.29,143.39,10417.0,140.8653,141.0815,140.8554,140.9538,10417.0
2024-08-05 15:05:00,143.44,143.45,143.22,143.29,6746.0,141.0029,141.0127,140.7866,140.8554,6746.0
2024-08-05 15:10:00,143.27,143.45,143.26,143.31,6186.0,140.8358,141.0127,140.826,140.8751,6186.0
2024-08-05 15:15:00,143.3,143.4,143.22,143.34,8492.0,140.8653,140.9636,140.7866,140.9046,8492.0
2024-08-05 15:20:00,143.27,143.49,143.23,143.32,8288.0,140.8358,141.0521,140.7965,140.8849,8288.0
2024-08-05 15:25:00,143.34,143.49,143.28,143.48,14170.0,140.9046,141.0521,140.8456,141.0422,14170.0
2024-08-05 15:30:00,143.51,143.64,143.23,143.5,34687.0,141.0717,141.1995,140.7965,141.0619,34687.0
2024-08-05 15:35:00,143.5,143.69,143.39,143.59,23637.0,141.0619,141.2487,140.9538,141.1504,23637.0
2024-08-05 15:40:00,143.59,143.59,143.29,143.42,26948.0,141.1504,141.1504,140.8554,140.9832,26948.0
2024-08-05 15:45:00,143.34,143.43,143.15,143.29,18850.0,140.9046,140.9931,140.7178,140.8554,18850.0
2024-08-05 15:50:00,143.26,143.67,143.1,143.37,45518.0,140.826,141.229,140.6687,140.9341,45518.0
2024-08-05 15:55:00,143.4,143.64,143.32,143.44,146188.0,140.9636,141.1995,140.8849,141.0029,146188.0
2024-08-06 09:30:00,143.84,145.58,143.84,144.98,85114.0,141.3961,143.1065,141.3961,142.5167,85114.0
2024-08-06 09:35:00,144.75,145.3,144.07,145.3,6488.0,142.2906,142.8313,141.6222,142.8313,6488.0
2024-08-06 09:40:00,145.46,145.66,144.83,145.28,16353.0,142.9886,143.1852,142.3693,142.8116,16353.0
2024-08-06 09:45:00,145.28,145.28,144.25,144.95,15043.0,142.8116,142.8116,141.7991,142.4872,15043.0
2024-08-06 09:50:00,144.9,145.26,144.69,145.14,42993.0,142.4381,142.792,142.2317,142.674,42993.0
2024-08-06 09:55:00,145.12,145.42,144.9,144.96,12440.0,142.6544,142.9493,142.4381,142.4971,12440.0
2024-08-06 10:00:00,144.96,145.26,144.8,145.25,35641.0,142.4971,142.792,142.3398,142.7821,35641.0
2024-08-06 10:05:00,145.25,145.94,145.24,145.94,13614.0,142.7821,143.4604,142.7723,143.4604,13614.0
2024-08-06 10:10:00,145.96,146.05,145.45,145.5,19631.0,143.4801,143.5686,142.9788,143.0279,19631.0
2024-08-06 10:15:00,145.41,145.69,145.25,145.67,35612.0,142.9394,143.2147,142.7821,143.195,35612.0
2024-08-06 10:20:00,145.72,145.82,145.14,145.39,10822.0,143.2442,143.3425,142.674,142.9198,10822.0
2024-08-06 10:25:00,145.38,145.62,144.89,144.89,12467.0,142.9099,143.1459,142.4283,142.4283,12467.0
2024-08-06 10:30:00,145.06,145.16,144.72,145.14,5042.0,142.5954,142.6937,142.2612,142.674,5042.0
2024-08-06 10:35:00,145.13,145.45,145.08,145.21,5068.0,142.6642,142.9788,142.615,142.7428,5068.0
2024-08-06 10:40:00,145.26,145.66,145.25,145.63,4946.0,142.792,143.1852,142.7821,143.1557,4946.0
2024-08-06 10:45:00,145.56,146.14,145.55,146.14,7402.0,143.0869,143.657,143.0771,143.657,7402.0
2024-08-06 10:50:00,146.14,146.14,145.25,145.28,26613.0,143.657,143.657,142.7821,142.8116,26613.0
2024-08-06 10:55:00,145.26,145.26,144.98,145.2,10610.0,142.792,142.792,142.5167,142.733,10610.0
2024-08-06 11:00:00,145.19,145.42,145.17,145.31,8101.0,142.7232,142.9493,142.7035,142.8411,8101.0
2024-08-06 11:05:00,145.31,145.42,145.21,145.36,11786.0,142.8411,142.9493,142.7428,142.8903,11786.0
2024-08-06 11:10:00,145.21,145.21,144.87,145.0,5502.0,142.7428,142.7428,142.4086,142.5364,5502.0
2024-08-06 11:15:00,144.9,144.96,144.65,144.77,4087.0,142.4381,142.4971,142.1923,142.3103,4087.0
2024-08-06 11:20:00,144.78,144.79,144.0,144.0,12822.0,142.3201,142.33,141.5534,141.5534,12822.0
2024-08-06 11:25:00,144.02,144.32,143.9,143.9,14460.0,141.573,141.8679,141.4551,141.4551,14460.0
2024-08-06 11:30:00,143.99,144.72,143.99,144.54,22874.0,141.5436,142.2612,141.5436,142.0842,22874.0
2024-08-06 11:35:00,144.57,144.72,144.5,144.58,3862.0,142.1137,142.2612,142.0449,142.1235,3862.0
2024-08-06 11:40:00,144.71,144.73,144.5,144.55,4232.0,142.2513,142.271,142.0449,142.094,4232.0
2024-08-06 11:45:00,144.66,144.74,144.5,144.74,8346.0,142.2022,142.2808,142.0449,142.2808,8346.0
2024-08-06 11:50:00,144.73,144.87,144.65,144.87,5965.0,142.271,142.4086,142.1923,142.4086,5965.0
2024-08-06 11:55:00,144.86,144.86,144.65,144.69,3898.0,142.3988,142.3988,142.1923,142.2317,3898.0
2024-08-06 12:00:00,144.79,144.86,144.7,144.73,3119.0,142.33,142.3988,142.2415,142.271,3119.0
2024-08-06 12:05:00,144.8,144.99,144.79,144.88,5627.0,142.3398,142.5266,142.33,142.4184,5627.0
2024-08-06 12:10:00,144.8,144.94,144.71,144.94,4031.0,142.3398,142.4774,142.2513,142.4774,4031.0
2024-08-06 12:15:00,144.95,144.98,144.86,144.86,3763.0,142.4872,142.5167,142.3988,142.3988,3763.0
2024-08-06 12:20:00,144.85,144.9,144.67,144.69,5157.0,142.3889,142.4381,142.212,142.2317,5157.0
2024-08-06 12:25:00,144.71,144.71,144.44,144.48,2248.0,142.2513,142.2513,141.9859,142.0252,2248.0
2024-08-06 12:30:00,144.53,144.54,144.44,144.53,3298.0,142.0744,142.0842,141.9859,142.0744,3298.0
2024-08-06 12:35:00,144.47,144.47,144.29,144.41,5166.0,142.0154,142.0154,141.8385,141.9564,5166.0
2024-08-06 12:40:00,144.43,144.5,144.32,144.32,3320.0,141.9761,142.0449,141.8679,141.8679,3320.0
2024-08-06 12:45:00,144.45,144.55,144.38,144.41,7148.0,141.9957,142.094,141.9269,141.9564,7148.0
2024-08-06 12:50:00,144.48,144.88,144.47,144.81,5821.0,142.0252,142.4184,142.0154,142.3496,5821.0
2024-08-06 12:55:00,144.83,144.97,144.81,144.9,17688.0,142.3693,142.5069,142.3496,142.4381,17688.0
2024-08-06 13:00:00,144.97,145.08,144.89,144.93,16948.0,142.5069,142.615,142.4283,142.4676,16948.0
2024-08-06 13:05:00,144.97,145.05,144.9,144.91,4222.0,142.5069,142.5855,142.4381,142.4479,4222.0
2024-08-06 13:10:00,144.89,145.09,144.89,145.02,9809.0,142.4283,142.6249,142.4283,142.5561,9809.0
2024-08-06 13:15:00,145.02,145.02,144.81,144.9,3782.0,142.5561,142.5561,142.3496,142.4381,3782.0
2024-08-06 13:20:00,144.86,144.96,144.77,144.78,3207.0,142.3988,142.4971,142.3103,142.3201,3207.0
2024-08-06 13:25:00,144.85,144.9,144.78,144.85,1669.0,142.3889,142.4381,142.3201,142.3889,1669.0
2024-08-06 13:30:00,144.92,144.99,144.85,144.98,3619.0,142.4578,142.5266,142.3889,142.5167,3619.0
2024-08-06 13:35:00,144.94,145.06,144.94,144.98,6686.0,142.4774,142.5954,142.4774,142.5167,6686.0
2024-08-06 13:40:00,144.99,145.04,144.81,144.94,8110.0,142.5266,142.5757,142.3496,142.4774,8110.0
2024-08-06 13:45:00,144.88,145.02,144.81,145.02,2908.0,142.4184,142.5561,142.3496,142.5561,2908.0
2024-08-06 13:50:00,145.03,145.08,144.93,145.01,7141.0,142.5659,142.615,142.4676,142.5462,7141.0
2024-08-06 13:55:00,144.97,145.12,144.97,144.97,3490.0,142.5069,142.6544,142.5069,142.5069,3490.0
2024-08-06 14:00:00,144.95,145.05,144.81,144.92,5350.0,142.4872,142.5855,142.3496,142.4578,5350.0
2024-08-06 14:05:00,144.92,144.98,144.69,144.87,4224.0,142.4578,142.5167,142.2317,142.4086,4224.0
2024-08-06 14:10:00,144.8,144.8,144.62,144.62,5119.0,142.3398,142.3398,142.1629,142.1629,5119.0
2024-08-06 14:15:00,144.64,144.96,144.63,144.9,3080.0,142.1825,142.4971,142.1727,142.4381,3080.0
2024-08-06 14:20:00,144.9,145.1,144.88,145.03,8401.0,142.4381,142.6347,142.4184,142.5659,8401.0
2024-08-06 14:25:00,145.06,145.1,144.89,144.99,6777.0,142.5954,142.6347,142.4283,142.5266,6777.0
2024-08-06 14:30:00,145.0,145.21,144.9,145.14,16442.0,142.5364,142.7428,142.4381,142.674,16442.0
2024-08-06 14:35:00,145.2,145.23,145.11,145.11,4594.0,142.733,142.7625,142.6445,142.6445,4594.0
2024-08-06 14:40:00,145.1,145.13,144.99,145.0,6710.0,142.6347,142.6642,142.5266,142.5364,6710.0
2024-08-06 14:45:00,145.02,145.18,144.96,145.13,7164.0,142.5561,142.7133,142.4971,142.6642,7164.0
2024-08-06 14:50:00,145.13,145.19,145.0,145.0,16367.0,142.6642,142.7232,142.5364,142.5364,16367.0
2024-08-06 14:55:00,145.03,145.03,144.52,144.53,7885.0,142.5659,142.5659,142.0646,142.0744,7885.0
2024-08-06 15:00:00,144.46,144.5,143.78,143.86,22838.0,142.0056,142.0449,141.3371,141.4158,22838.0
2024-08-06 15:05:00,143.94,144.0,143.67,143.81,18431.0,141.4944,141.5534,141.229,141.3666,18431.0
2024-08-06 15:10:00,143.74,144.02,143.64,143.9,10145.0,141.2978,141.573,141.1995,141.4551,10145.0
2024-08-06 15:15:00,143.86,143.86,143.65,143.81,5170.0,141.4158,141.4158,141.2093,141.3666,5170.0
2024-08-06 15:20:00,143.91,144.4,143.73,144.39,17795.0,141.4649,141.9466,141.288,141.9368,17795.0
2024-08-06 15:25:00,144.36,144.55,144.24,144.3,16695.0,141.9073,142.094,141.7893,141.8483,16695.0
2024-08-06 15:30:00,144.29,144.48,144.25,144.33,14633.0,141.8385,142.0252,141.7991,141.8778,14633.0
2024-08-06 15:35:00,144.3,144.42,144.22,144.22,9145.0,141.8483,141.9663,141.7696,141.7696,9145.0
2024-08-06 15:40:00,144.19,144.26,143.92,143.92,6711.0,141.7402,141.809,141.4747,141.4747,6711.0
2024-08-06 15:45:00,143.91,144.12,143.65,143.72,16763.0,141.4649,141.6713,141.2093,141.2781,16763.0
2024-08-06 15:50:00,143.71,143.91,143.16,143.2,39909.0,141.2683,141.4649,140.7277,140.767,39909.0
2024-08-06 15:55:00,143.18,143.26,142.9,142.92,135120.0,140.7473,140.826,140.4721,140.4917,135120.0
2024-08-07 09:30:00,144.78,145.59,144.08,145.33,18552.0,142.3201,143.1164,141.632,142.8608,18552.0
2024-08-07 09:35:00,145.32,145.32,145.02,145.31,1400.0,142.851,142.851,142.5561,142.8411,1400.0
2024-08-07 09:40:00,145.04,145.26,144.97,145.25,4988.0,142.5757,142.792,142.5069,142.7821,4988.0
2024-08-07 09:45:00,145.22,145.4,144.99,145.2,6624.0,142.7527,142.9296,142.5266,142.733,6624.0
2024-08-07 09:50:00,145.2,145.91,145.19,145.65,16336.0,142.733,143.4309,142.7232,143.1754,16336.0
2024-08-07 09:55:00,145.81,145.91,145.65,145.87,7729.0,143.3326,143.4309,143.1754,143.3916,7729.0
2024-08-07 10:00:00,145.86,145.93,145.13,145.13,16537.0,143.3818,143.4506,142.6642,142.6642,16537.0
2024-08-07 10:05:00,145.08,145.35,144.77,144.77,5028.0,142.615,142.8804,142.3103,142.3103,5028.0
2024-08-07 10:10:00,144.89,144.89,144.64,144.8,12119.0,142.4283,142.4283,142.1825,142.3398,12119.0
2024-08-07 10:15:00,144.75,144.95,144.52,144.62,8697.0,142.2906,142.4872,142.0646,142.1629,8697.0
2024-08-07 10:20:00,144.89,144.99,144.75,144.83,1831.0,142.4283,142.5266,142.2906,142.3693,1831.0
2024-08-07 10:25:00,144.81,144.81,144.14,144.28,7290.0,142.3496,142.3496,141.691,141.8286,7290.0
2024-08-07 10:30:00,144.18,144.46,144.17,144.31,4667.0,141.7303,142.0056,141.7205,141.8581,4667.0
2024-08-07 10:35:00,144.13,144.54,144.07,144.26,4587.0,141.6812,142.0842,141.6222,141.809,4587.0
2024-08-07 10:40:00,144.3,144.63,144.22,144.63,2667.0,141.8483,142.1727,141.7696,142.1727,2667.0
2024-08-07 10:45:00,144.75,145.06,144.66,144.89,157014.0,142.2906,142.5954,142.2022,142.4283,157014.0
2024-08-07 10:50:00,144.89,145.12,144.81,144.93,26279.0,142.4283,142.6544,142.3496,142.4676,26279.0
2024-08-07 10:55:00,145.09,145.21,145.0,145.0,1847.0,142.6249,142.7428,142.5364,142.5364,1847.0
2024-08-07 11:00:00,145.13,145.56,145.1,145.13,10882.0,142.6642,143.0869,142.6347,142.6642,10882.0
2024-08-07 11:05:00,145.13,145.29,144.97,145.19,21470.0,142.6642,142.8215,142.5069,142.7232,21470.0
2024-08-07 11:10:00,145.38,145.38,144.91,145.11,41671.0,142.9099,142.9099,142.4479,142.6445,41671.0
2024-08-07 11:15:00,145.18,145.37,144.9,144.9,109203.0,142.7133,142.9001,142.4381,142.4381,109203.0
2024-08-07 11:20:00,144.98,145.19,144.92,145.09,244790.0,142.5167,142.7232,142.4578,142.6249,244790.0
2024-08-07 11:25:00,145.09,145.25,144.95,145.16,14866.0,142.6249,142.7821,142.4872,142.6937,14866.0
2024-08-07 11:30:00,145.21,145.53,145.2,145.41,13774.0,142.7428,143.0574,142.733,142.9394,13774.0
2024-08-07 11:35:00,145.41,145.57,145.4,145.48,3280.0,142.9394,143.0967,142.9296,143.0082,3280.0
2024-08-07 11:40:00,145.48,145.48,144.9,144.9,6117.0,143.0082,143.0082,142.4381,142.4381,6117.0
2024-08-07 11:45:00,144.89,144.89,144.39,144.62,12510.0,142.4283,142.4283,141.9368,142.1629,12510.0
2024-08-07 11:50:00,144.51,144.78,144.42,144.72,162139.0,142.0547,142.3201,141.9663,142.2612,162139.0
2024-08-07 11:55:00,144.67,144.76,144.53,144.72,3106.0,142.212,142.3005,142.0744,142.2612,3106.0
2024-08-07 12:00:00,144.64,144.85,144.31,144.31,12329.0,142.1825,142.3889,141.8581,141.8581,12329.0
2024-08-07 12:05:00,144.32,144.58,144.31,144.58,5812.0,141.8679,142.1235,141.8581,142.1235,5812.0
2024-08-07 12:10:00,144.53,144.79,144.47,144.72,8488.0,142.0744,142.33,142.0154,142.2612,8488.0
2024-08-07 12:15:00,144.71,144.76,144.46,144.59,3891.0,142.2513,142.3005,142.0056,142.1334,3891.0
2024-08-07 12:20:00,144.59,144.84,144.58,144.75,5757.0,142.1334,142.3791,142.1235,142.2906,5757.0
2024-08-07 12:25:00,144.76,144.92,144.76,144.78,2493.0,142.3005,142.4578,142.3005,142.3201,2493.0
2024-08-07 12:30:00,144.86,144.86,144.4,144.45,4270.0,142.3988,142.3988,141.9466,141.9957,4270.0
2024-08-07 12:35:00,144.45,144.54,144.37,144.52,2931.0,141.9957,142.0842,141.9171,142.0646,2931.0
2024-08-07 12:40:00,144.46,144.61,144.26,144.26,6891.0,142.0056,142.153,141.809,141.809,6891.0
2024-08-07 12:45:00,144.37,144.37,143.94,143.94,3309.0,141.9171,141.9171,141.4944,141.4944,3309.0
2024-08-07 12:50:00,144.04,144.19,143.78,143.94,70393.0,141.5927,141.7402,141.3371,141.4944,70393.0
2024-08-07 12:55:00,143.82,144.08,143.82,144.08,3695.0,141.3764,141.632,141.3764,141.632,3695.0
2024-08-07 13:00:00,143.83,143.93,143.65,143.82,2857.0,141.3863,141.4846,141.2093,141.3764,2857.0
2024-08-07 13:05:00,143.72,143.72,143.21,143.25,5409.0,141.2781,141.2781,140.7768,140.8161,5409.0
2024-08-07 13:10:00,143.25,143.3,142.89,143.06,17063.0,140.8161,140.8653,140.4622,140.6294,17063.0
2024-08-07 13:15:00,143.04,143.24,142.92,143.24,31175.0,140.6097,140.8063,140.4917,140.8063,31175.0
2024-08-07 13:20:00,143.35,143.96,143.25,143.96,3086.0,140.9144,141.5141,140.8161,141.5141,3086.0
2024-08-07 13:25:00,143.93,144.12,143.64,143.66,5470.0,141.4846,141.6713,141.1995,141.2192,5470.0
2024-08-07 13:30:00,143.66,143.73,143.48,143.63,13693.0,141.2192,141.288,141.0422,141.1897,13693.0
2024-08-07 13:35:00,143.61,143.94,143.6,143.78,20972.0,141.17,141.4944,141.1602,141.3371,20972.0
2024-08-07 13:40:00,143.67,143.72,143.21,143.32,7132.0,141.229,141.2781,140.7768,140.8849,7132.0
2024-08-07 13:45:00,143.33,143.33,143.0,143.0,6972.0,140.8948,140.8948,140.5704,140.5704,6972.0
2024-08-07 13:50:00,143.0,143.14,142.9,143.14,11320.0,140.5704,140.708,140.4721,140.708,11320.0
2024-08-07 13:55:00,143.06,143.14,142.86,142.93,5003.0,140.6294,140.708,140.4328,140.5016,5003.0
2024-08-07 14:00:00,142.91,143.03,142.76,142.76,5819.0,140.4819,140.5999,140.3345,140.3345,5819.0
2024-08-07 14:05:00,142.85,142.85,142.61,142.75,4654.0,140.4229,140.4229,140.187,140.3246,4654.0
2024-08-07 14:10:00,142.7,142.7,142.47,142.48,3897.0,140.2755,140.2755,140.0494,140.0592,3897.0
2024-08-07 14:15:00,142.4,142.6,142.33,142.44,6114.0,139.9806,140.1772,139.9118,140.0199,6114.0
2024-08-07 14:20:00,142.44,142.8,142.34,142.62,5398.0,140.0199,140.3738,139.9216,140.1968,5398.0
2024-08-07 14:25:00,142.65,143.0,142.64,142.71,8952.0,140.2263,140.5704,140.2165,140.2853,8952.0
2024-08-07 14:30:00,142.63,142.64,142.53,142.64,2863.0,140.2067,140.2165,140.1084,140.2165,2863.0
2024-08-07 14:35:00,142.72,142.75,142.63,142.69,13934.0,140.2951,140.3246,140.2067,140.2656,13934.0
2024-08-07 14:40:00,142.84,142.87,142.7,142.78,10588.0,140.4131,140.4426,140.2755,140.3541,10588.0
2024-08-07 14:45:00,142.79,142.93,142.52,142.6,8748.0,140.3639,140.5016,140.0985,140.1772,8748.0
2024-08-07 14:50:00,142.56,142.59,142.35,142.54,2972.0,140.1379,140.1673,139.9314,140.1182,2972.0
2024-08-07 14:55:00,142.59,142.84,142.55,142.74,6696.0,140.1673,140.4131,140.128,140.3148,6696.0
2024-08-07 15:00:00,142.78,142.94,142.7,142.9,7203.0,140.3541,140.5114,140.2755,140.4721,7203.0
2024-08-07 15:05:00,142.91,143.07,142.71,142.82,21422.0,140.4819,140.6392,140.2853,140.3934,21422.0
2024-08-07 15:10:00,142.77,142.95,142.72,142.73,4664.0,140.3443,140.5212,140.2951,140.305,4664.0
2024-08-07 15:15:00,142.81,142.95,142.73,142.81,13295.0,140.3836,140.5212,140.305,140.3836,13295.0
2024-08-07 15:20:00,142.78,142.93,142.78,142.84,3688.0,140.3541,140.5016,140.3541,140.4131,3688.0
2024-08-07 15:25:00,142.84,142.86,142.64,142.83,4032.0,140.4131,140.4328,140.2165,140.4033,4032.0
2024-08-07 15:30:00,142.83,142.85,142.62,142.76,12226.0,140.4033,140.4229,140.1968,140.3345,12226.0
2024-08-07 15:35:00,142.73,143.03,142.73,142.91,26306.0,140.305,140.5999,140.305,140.4819,26306.0
2024-08-07 15:40:00,142.88,142.95,142.76,142.76,21491.0,140.4524,140.5212,140.3345,140.3345,21491.0
2024-08-07 15:45:00,142.79,143.0,142.71,142.76,11536.0,140.3639,140.5704,140.2853,140.3345,11536.0
2024-08-07 15:50:00,142.78,142.85,142.35,142.4,54104.0,140.3541,140.4229,139.9314,139.9806,54104.0
2024-08-07 15:55:00,142.44,142.46,141.93,141.98,119669.0,140.0199,140.0396,139.5186,139.5677,119669.0
2024-08-08 09:30:00,142.98,143.24,142.98,143.11,16392.0,140.5507,140.8063,140.5507,140.6785,16392.0
2024-08-08 09:35:00,143.11,143.11,142.55,142.64,2633.0,140.6785,140.6785,140.128,140.2165,2633.0
2024-08-08 09:40:00,142.62,142.71,142.21,142.21,8069.0,140.1968,140.2853,139.7938,139.7938,8069.0
2024-08-08 09:45:00,142.41,142.41,141.66,142.15,11152.0,139.9904,139.9904,139.2531,139.7348,11152.0
2024-08-08 09:50:00,142.41,142.83,142.08,142.74,29835.0,139.9904,140.4033,139.666,140.3148,29835.0
2024-08-08 09:55:00,142.73,143.02,142.48,142.66,17016.0,140.305,140.59,140.0592,140.2362,17016.0
2024-08-08 10:00:00,142.66,143.3,142.65,142.93,98039.0,140.2362,140.8653,140.2263,140.5016,98039.0
2024-08-08 10:05:00,142.94,142.94,142.48,142.63,2973.0,140.5114,140.5114,140.0592,140.2067,2973.0
2024-08-08 10:10:00,142.72,142.9,142.45,142.64,27717.0,140.2951,140.4721,140.0297,140.2165,27717.0
2024-08-08 10:15:00,142.71,143.0,142.69,142.8,19206.0,140.2853,140.5704,140.2656,140.3738,19206.0
2024-08-08 10:20:00,142.76,142.95,142.64,142.92,7603.0,140.3345,140.5212,140.2165,140.4917,7603.0
2024-08-08 10:25:00,143.13,143.15,142.95,143.09,32059.0,140.6982,140.7178,140.5212,140.6588,32059.0
2024-08-08 10:30:00,143.07,143.15,142.76,142.84,12401.0,140.6392,140.7178,140.3345,140.4131,12401.0
2024-08-08 10:35:00,142.79,143.0,142.78,142.96,13605.0,140.3639,140.5704,140.3541,140.5311,13605.0
2024-08-08 10:40:00,142.93,142.95,142.65,142.65,4763.0,140.5016,140.5212,140.2263,140.2263,4763.0
2024-08-08 10:45:00,142.76,142.87,142.61,142.84,21438.0,140.3345,140.4426,140.187,140.4131,21438.0
2024-08-08 10:50:00,142.78,142.89,142.74,142.8,9631.0,140.3541,140.4622,140.3148,140.3738,9631.0
2024-08-08 10:55:00,142.82,143.05,142.8,142.99,11218.0,140.3934,140.6195,140.3738,140.5605,11218.0
2024-08-08 11:00:00,142.94,143.12,142.9,142.98,22343.0,140.5114,140.6883,140.4721,140.5507,22343.0
2024-08-08 11:05:00,142.97,143.07,142.91,143.02,6321.0,140.5409,140.6392,140.4819,140.59,6321.0
2024-08-08 11:10:00,143.07,143.07,142.69,142.77,2923.0,140.6392,140.6392,140.2656,140.3443,2923.0
2024-08-08 11:15:00,142.84,142.96,142.77,142.87,7778.0,140.4131,140.5311,140.3443,140.4426,7778.0
2024-08-08 11:20:00,142.93,143.14,142.92,143.14,13464.0,140.5016,140.708,140.4917,140.708,13464.0
2024-08-08 11:25:00,143.15,143.3,143.12,143.16,4171.0,140.7178,140.8653,140.6883,140.7277,4171.0
2024-08-08 11:30:00,143.14,143.2,142.98,142.98,5482.0,140.708,140.767,140.5507,140.5507,5482.0
2024-08-08 11:35:00,142.93,142.97,142.81,142.96,1350.0,140.5016,140.5409,140.3836,140.5311,1350.0
2024-08-08 11:40:00,142.98,143.04,142.89,142.9,6635.0,140.5507,140.6097,140.4622,140.4721,6635.0
2024-08-08 11:45:00,143.0,143.03,142.91,142.95,6140.0,140.5704,140.5999,140.4819,140.5212,6140.0
2024-08-08 11:50:00,142.98,143.16,142.93,143.16,12990.0,140.5507,140.7277,140.5016,140.7277,12990.0
2024-08-08 11:55:00,143.19,143.26,143.07,143.07,10616.0,140.7571,140.826,140.6392,140.6392,10616.0
2024-08-08 12:00:00,143.03,143.32,142.95,143.26,20710.0,140.5999,140.8849,140.5212,140.826,20710.0
2024-08-08 12:05:00,143.27,143.34,143.18,143.18,17998.0,140.8358,140.9046,140.7473,140.7473,17998.0
2024-08-08 12:10:00,143.18,143.29,142.96,143.06,3268.0,140.7473,140.8554,140.5311,140.6294,3268.0
2024-08-08 12:15:00,143.15,143.15,142.86,142.88,6149.0,140.7178,140.7178,140.4328,140.4524,6149.0
2024-08-08 12:20:00,142.94,142.98,142.88,142.89,3376.0,140.5114,140.5507,140.4524,140.4622,3376.0
2024-08-08 12:25:00,142.91,143.02,142.84,142.87,10654.0,140.4819,140.59,140.4131,140.4426,10654.0
2024-08-08 12:30:00,142.81,142.81,142.62,142.69,4765.0,140.3836,140.3836,140.1968,140.2656,4765.0
2024-08-08 12:35:00,142.66,142.66,142.29,142.36,5242.0,140.2362,140.2362,139.8724,139.9413,5242.0
2024-08-08 12:40:00,142.36,142.44,142.28,142.42,11840.0,139.9413,140.0199,139.8626,140.0002,11840.0
2024-08-08 12:45:00,142.4,142.67,142.38,142.67,6384.0,139.9806,140.246,139.9609,140.246,6384.0
2024-08-08 12:50:00,142.68,142.69,142.5,142.57,6399.0,140.2558,140.2656,140.0789,140.1477,6399.0
2024-08-08 12:55:00,142.57,142.58,142.31,142.32,11316.0,140.1477,140.1575,139.8921,139.9019,11316.0
2024-08-08 13:00:00,142.35,142.42,142.02,142.09,12495.0,139.9314,140.0002,139.607,139.6758,12495.0
2024-08-08 13:05:00,142.1,142.35,141.99,142.35,4596.0,139.6857,139.9314,139.5775,139.9314,4596.0
2024-08-08 13:10:00,142.36,142.51,142.32,142.48,3296.0,139.9413,140.0887,139.9019,140.0592,3296.0
2024-08-08 13:15:00,142.48,142.59,142.43,142.59,5089.0,140.0592,140.1673,140.0101,140.1673,5089.0
2024-08-08 13:20:00,142.61,142.76,142.57,142.76,4220.0,140.187,140.3345,140.1477,140.3345,4220.0
2024-08-08 13:25:00,142.77,142.95,142.71,142.95,5059.0,140.3443,140.5212,140.2853,140.5212,5059.0
2024-08-08 13:30:00,143.0,143.13,142.94,143.02,14806.0,140.5704,140.6982,140.5114,140.59,14806.0
2024-08-08 13:35:00,143.0,143.1,142.88,143.0,6680.0,140.5704,140.6687,140.4524,140.5704,6680.0
2024-08-08 13:40:00,142.94,143.01,142.78,142.8,15318.0,140.5114,140.5802,140.3541,140.3738,15318.0
2024-08-08 13:45:00,142.83,142.97,142.77,142.92,21007.0,140.4033,140.5409,140.3443,140.4917,21007.0
2024-08-08 13:50:00,142.92,143.01,142.87,142.92,25324.0,140.4917,140.5802,140.4426,140.4917,25324.0
2024-08-08 13:55:00,142.89,142.95,142.8,142.94,10173.0,140.4622,140.5212,140.3738,140.5114,10173.0
2024-08-08 14:00:00,142.89,143.25,142.88,143.25,42648.0,140.4622,140.8161,140.4524,140.8161,42648.0
2024-08-08 14:05:00,143.29,143.39,143.2,143.34,6066.0,140.8554,140.9538,140.767,140.9046,6066.0
2024-08-08 14:10:00,143.34,143.39,143.28,143.28,7942.0,140.9046,140.9538,140.8456,140.8456,7942.0
2024-08-08 14:15:00,143.31,143.45,143.31,143.42,6948.0,140.8751,141.0127,140.8751,140.9832,6948.0
2024-08-08 14:20:00,143.45,143.46,143.19,143.3,22435.0,141.0127,141.0226,140.7571,140.8653,22435.0
2024-08-08 14:25:00,143.33,143.37,143.09,143.18,11895.0,140.8948,140.9341,140.6588,140.7473,11895.0
2024-08-08 14:30:00,143.11,143.39,143.11,143.33,9498.0,140.6785,140.9538,140.6785,140.8948,9498.0
2024-08-08 14:35:00,143.24,143.24,143.01,143.01,5841.0,140.8063,140.8063,140.5802,140.5802,5841.0
2024-08-08 14:40:00,143.01,143.02,142.84,142.92,4901.0,140.5802,140.59,140.4131,140.4917,4901.0
2024-08-08 14:45:00,142.92,142.93,142.74,142.84,16308.0,140.4917,140.5016,140.3148,140.4131,16308.0
2024-08-08 14:50:00,142.89,142.99,142.84,142.96,11583.0,140.4622,140.5605,140.4131,140.5311,11583.0
2024-08-08 14:55:00,142.98,143.01,142.71,142.71,17749.0,140.5507,140.5802,140.2853,140.2853,17749.0
2024-08-08 15:00:00,142.76,142.8,142.61,142.61,6529.0,140.3345,140.3738,140.187,140.187,6529.0
2024-08-08 15:05:00,142.63,142.87,142.43,142.87,15590.0,140.2067,140.4426,140.0101,140.4426,15590.0
2024-08-08 15:10:00,142.87,142.94,142.82,142.9,27329.0,140.4426,140.5114,140.3934,140.4721,27329.0
2024-08-08 15:15:00,142.86,142.95,142.64,142.75,36949.0,140.4328,140.5212,140.2165,140.3246,36949.0
2024-08-08 15:20:00,142.68,142.9,142.64,142.84,39575.0,140.2558,140.4721,140.2165,140.4131,39575.0
2024-08-08 15:25:00,142.84,143.09,142.79,142.83,19739.0,140.4131,140.6588,140.3639,140.4033,19739.0
2024-08-08 15:30:00,142.83,143.1,142.82,142.97,17390.0,140.4033,140.6687,140.3934,140.5409,17390.0
2024-08-08 15:35:00,142.98,142.99,142.74,142.77,14643.0,140.5507,140.5605,140.3148,140.3443,14643.0
2024-08-08 15:40:00,142.78,143.1,142.78,143.06,38659.0,140.3541,140.6687,140.3541,140.6294,38659.0
2024-08-08 15:45:00,143.05,143.24,142.99,143.14,52692.0,140.6195,140.8063,140.5605,140.708,52692.0
2024-08-08 15:50:00,143.11,143.43,142.93,142.95,83448.0,140.6785,140.9931,140.5016,140.5212,83448.0
2024-08-08 15:55:00,142.97,143.57,142.94,143.45,216568.0,140.5409,141.1307,140.5114,141.0127,216568.0
2024-08-09 09:30:00,142.76,143.24,142.5,143.18,19053.0,140.3345,140.8063,140.0789,140.7473,19053.0
2024-08-09 09:35:00,143.17,143.91,143.17,143.91,13566.0,140.7375,141.4649,140.7375,141.4649,13566.0
2024-08-09 09:40:00,143.81,143.91,143.01,143.22,11030.0,141.3666,141.4649,140.5802,140.7866,11030.0
2024-08-09 09:45:00,143.06,143.38,142.75,143.11,13416.0,140.6294,140.9439,140.3246,140.6785,13416.0
2024-08-09 09:50:00,142.94,143.39,142.79,143.39,6279.0,140.5114,140.9538,140.3639,140.9538,6279.0
2024-08-09 09:55:00,143.41,143.47,143.11,143.27,3657.0,140.9734,141.0324,140.6785,140.8358,3657.0
2024-08-09 10:00:00,143.37,143.75,143.1,143.65,7911.0,140.9341,141.3076,140.6687,141.2093,7911.0
2024-08-09 10:05:00,143.65,143.74,143.13,143.13,15116.0,141.2093,141.2978,140.6982,140.6982,15116.0
2024-08-09 10:10:00,143.14,143.75,143.13,143.64,5854.0,140.708,141.3076,140.6982,141.1995,5854.0
2024-08-09 10:15:00,143.64,143.65,143.29,143.3,20548.0,141.1995,141.2093,140.8554,140.8653,20548.0
2024-08-09 10:20:00,143.3,143.74,143.29,143.56,7084.0,140.8653,141.2978,140.8554,141.1209,7084.0
2024-08-09 10:25:00,143.55,143.57,143.34,143.39,7618.0,141.111,141.1307,140.9046,140.9538,7618.0
2024-08-09 10:30:00,143.38,143.38,142.99,143.03,7880.0,140.9439,140.9439,140.5605,140.5999,7880.0
2024-08-09 10:35:00,143.02,143.3,142.93,143.22,5848.0,140.59,140.8653,140.5016,140.7866,5848.0
2024-08-09 10:40:00,143.28,143.6,143.28,143.5,4957.0,140.8456,141.1602,140.8456,141.0619,4957.0
2024-08-09 10:45:00,143.54,143.61,143.35,143.46,7748.0,141.1012,141.17,140.9144,141.0226,7748.0
2024-08-09 10:50:00,143.44,143.67,143.44,143.59,19197.0,141.0029,141.229,141.0029,141.1504,19197.0
2024-08-09 10:55:00,143.59,143.92,143.59,143.73,26454.0,141.1504,141.4747,141.1504,141.288,26454.0
2024-08-09 11:00:00,143.77,143.87,143.71,143.85,3866.0,141.3273,141.4256,141.2683,141.4059,3866.0
2024-08-09 11:05:00,143.89,144.09,143.89,144.03,11794.0,141.4453,141.6419,141.4453,141.5829,11794.0
2024-08-09 11:10:00,143.94,143.95,143.76,143.94,4222.0,141.4944,141.5042,141.3175,141.4944,4222.0
2024-08-09 11:15:00,143.94,144.1,143.83,144.03,3642.0,141.4944,141.6517,141.3863,141.5829,3642.0
2024-08-09 11:20:00,144.03,144.03,143.83,143.99,3814.0,141.5829,141.5829,141.3863,141.5436,3814.0
2024-08-09 11:25:00,143.94,144.05,143.82,143.89,2646.0,141.4944,141.6025,141.3764,141.4453,2646.0
2024-08-09 11:30:00,143.89,144.15,143.77,144.15,3892.0,141.4453,141.7008,141.3273,141.7008,3892.0
2024-08-09 11:35:00,144.17,144.17,143.91,143.94,7182.0,141.7205,141.7205,141.4649,141.4944,7182.0
2024-08-09 11:40:00,143.87,143.96,143.81,143.82,3581.0,141.4256,141.5141,141.3666,141.3764,3581.0
2024-08-09 11:45:00,143.91,143.93,143.79,143.85,4909.0,141.4649,141.4846,141.347,141.4059,4909.0
2024-08-09 11:50:00,143.86,144.1,143.85,144.06,4166.0,141.4158,141.6517,141.4059,141.6124,4166.0
2024-08-09 11:55:00,144.09,144.1,143.52,143.52,4694.0,141.6419,141.6517,141.0815,141.0815,4694.0
2024-08-09 12:00:00,143.58,143.67,143.5,143.67,1516.0,141.1405,141.229,141.0619,141.229,1516.0
2024-08-09 12:05:00,143.55,143.66,143.55,143.66,1000.0,141.111,141.2192,141.111,141.2192,1000.0
2024-08-09 12:10:00,143.59,143.65,143.52,143.59,1782.0,141.1504,141.2093,141.0815,141.1504,1782.0
2024-08-09 12:15:00,143.59,143.59,143.51,143.56,2100.0,141.1504,141.1504,141.0717,141.1209,2100.0
2024-08-09 12:20:00,143.61,143.65,143.5,143.55,6290.0,141.17,141.2093,141.0619,141.111,6290.0
2024-08-09 12:25:00,143.6,143.74,143.59,143.64,4138.0,141.1602,141.2978,141.1504,141.1995,4138.0
2024-08-09 12:30:00,143.61,143.64,143.52,143.59,3512.0,141.17,141.1995,141.0815,141.1504,3512.0
2024-08-09 12:35:00,143.56,143.68,143.53,143.68,2882.0,141.1209,141.2388,141.0914,141.2388,2882.0
2024-08-09 12:40:00,143.64,143.69,143.62,143.65,8975.0,141.1995,141.2487,141.1798,141.2093,8975.0
2024-08-09 12:45:00,143.65,143.76,143.54,143.63,18018.0,141.2093,141.3175,141.1012,141.1897,18018.0
2024-08-09 12:50:00,143.64,143.75,143.56,143.57,4244.0,141.1995,141.3076,141.1209,141.1307,4244.0
2024-08-09 12:55:00,143.62,143.74,143.61,143.71,1836.0,141.1798,141.2978,141.17,141.2683,1836.0
2024-08-09 13:00:00,143.64,143.91,143.63,143.87,4131.0,141.1995,141.4649,141.1897,141.4256,4131.0
2024-08-09 13:05:00,143.88,143.94,143.81,143.94,1027.0,141.4354,141.4944,141.3666,141.4944,1027.0
2024-08-09 13:10:00,143.99,144.1,143.92,144.06,11109.0,141.5436,141.6517,141.4747,141.6124,11109.0
2024-08-09 13:15:00,144.03,144.22,144.03,144.16,10002.0,141.5829,141.7696,141.5829,141.7107,10002.0
2024-08-09 13:20:00,144.17,144.17,143.99,143.99,12020.0,141.7205,141.7205,141.5436,141.5436,12020.0
2024-08-09 13:25:00,144.06,144.29,144.06,144.29,3255.0,141.6124,141.8385,141.6124,141.8385,3255.0
2024-08-09 13:30:00,144.27,144.47,144.26,144.47,4498.0,141.8188,142.0154,141.809,142.0154,4498.0
2024-08-09 13:35:00,144.44,144.44,144.09,144.19,9759.0,141.9859,141.9859,141.6419,141.7402,9759.0
2024-08-09 13:40:00,144.17,144.27,144.06,144.1,7570.0,141.7205,141.8188,141.6124,141.6517,7570.0
2024-08-09 13:45:00,144.1,144.14,144.03,144.06,1688.0,141.6517,141.691,141.5829,141.6124,1688.0
2024-08-09 13:50:00,144.06,144.1,143.86,143.9,11356.0,141.6124,141.6517,141.4158,141.4551,11356.0
2024-08-09 13:55:00,143.88,143.99,143.87,143.91,3075.0,141.4354,141.5436,141.4256,141.4649,3075.0
2024-08-09 14:00:00,143.99,143.99,143.8,143.83,5031.0,141.5436,141.5436,141.3568,141.3863,5031.0
2024-08-09 14:05:00,143.86,143.87,143.68,143.86,9283.0,141.4158,141.4256,141.2388,141.4158,9283.0
2024-08-09 14:10:00,143.86,143.87,143.77,143.83,2302.0,141.4158,141.4256,141.3273,141.3863,2302.0
2024-08-09 14:15:00,143.8,143.86,143.73,143.81,2026.0,141.3568,141.4158,141.288,141.3666,2026.0
2024-08-09 14:20:00,143.81,143.84,143.71,143.75,4824.0,141.3666,141.3961,141.2683,141.3076,4824.0
2024-08-09 14:25:00,143.73,143.78,143.61,143.66,7666.0,141.288,141.3371,141.17,141.2192,7666.0
2024-08-09 14:30:00,143.69,143.75,143.59,143.64,4983.0,141.2487,141.3076,141.1504,141.1995,4983.0
2024-08-09 14:35:00,143.67,143.84,143.59,143.84,13082.0,141.229,141.3961,141.1504,141.3961,13082.0
2024-08-09 14:40:00,143.84,143.9,143.84,143.9,1004.0,141.3961,141.4551,141.3961,141.4551,1004.0
2024-08-09 14:45:00,143.9,144.01,143.85,143.96,5187.0,141.4551,141.5632,141.4059,141.5141,5187.0
2024-08-09 14:50:00,143.86,143.86,143.75,143.8,3616.0,141.4158,141.4158,141.3076,141.3568,3616.0
2024-08-09 14:55:00,143.81,143.96,143.71,143.88,2260.0,141.3666,141.5141,141.2683,141.4354,2260.0
2024-08-09 15:00:00,143.93,144.04,143.62,143.65,8352.0,141.4846,141.5927,141.1798,141.2093,8352.0
2024-08-09 15:05:00,143.71,143.88,143.7,143.88,4677.0,141.2683,141.4354,141.2585,141.4354,4677.0
2024-08-09 15:10:00,143.86,143.98,143.86,143.93,6563.0,141.4158,141.5337,141.4158,141.4846,6563.0
2024-08-09 15:15:00,143.93,144.12,143.93,144.12,8142.0,141.4846,141.6713,141.4846,141.6713,8142.0
2024-08-09 15:20:00,144.06,144.07,143.79,143.94,11433.0,141.6124,141.6222,141.347,141.4944,11433.0
2024-08-09 15:25:00,143.94,144.12,143.93,144.06,6155.0,141.4944,141.6713,141.4846,141.6124,6155.0
2024-08-09 15:30:00,144.06,144.22,144.01,144.1,5415.0,141.6124,141.7696,141.5632,141.6517,5415.0
2024-08-09 15:35:00,144.14,144.15,143.83,143.87,6076.0,141.691,141.7008,141.3863,141.4256,6076.0
2024-08-09 15:40:00,143.92,144.0,143.77,143.78,4830.0,141.4747,141.5534,141.3273,141.3371,4830.0
2024-08-09 15:45:00,143.79,143.94,143.79,143.92,4755.0,141.347,141.4944,141.347,141.4747,4755.0
2024-08-09 15:50:00,143.9,144.05,143.65,143.7,10942.0,141.4551,141.6025,141.2093,141.2585,10942.0
2024-08-09 15:55:00,143.66,144.05,143.59,143.98,45786.0,141.2192,141.6025,141.1504,141.5337,45786.0
2024-08-12 09:30:00,144.26,145.03,144.17,144.78,32488.0,141.809,142.5659,141.7205,142.3201,32488.0
2024-08-12 09:35:00,144.99,145.45,144.84,145.21,27409.0,142.5266,142.9788,142.3791,142.7428,27409.0
2024-08-12 09:40:00,145.12,145.31,144.75,144.75,33296.0,142.6544,142.8411,142.2906,142.2906,33296.0
2024-08-12 09:45:00,144.94,145.1,144.43,144.54,11752.0,142.4774,142.6347,141.9761,142.0842,11752.0
2024-08-12 09:50:00,144.69,144.78,144.55,144.55,3829.0,142.2317,142.3201,142.094,142.094,3829.0
2024-08-12 09:55:00,144.4,144.58,143.89,144.27,4573.0,141.9466,142.1235,141.4453,141.8188,4573.0
2024-08-12 10:00:00,144.25,144.65,144.04,144.58,3805.0,141.7991,142.1923,141.5927,142.1235,3805.0
2024-08-12 10:05:00,144.46,144.88,144.44,144.88,9853.0,142.0056,142.4184,141.9859,142.4184,9853.0
2024-08-12 10:10:00,144.86,144.93,144.72,144.81,10052.0,142.3988,142.4676,142.2612,142.3496,10052.0
2024-08-12 10:15:00,144.83,144.83,144.59,144.82,6094.0,142.3693,142.3693,142.1334,142.3595,6094.0
2024-08-12 10:20:00,144.67,144.85,144.62,144.73,5719.0,142.212,142.3889,142.1629,142.271,5719.0
2024-08-12 10:25:00,144.63,145.0,144.55,144.62,10545.0,142.1727,142.5364,142.094,142.1629,10545.0
2024-08-12 10:30:00,144.68,144.73,144.48,144.68,3263.0,142.2218,142.271,142.0252,142.2218,3263.0
2024-08-12 10:35:00,144.74,144.87,144.74,144.87,2732.0,142.2808,142.4086,142.2808,142.4086,2732.0
2024-08-12 10:40:00,144.91,145.13,144.84,144.9,5425.0,142.4479,142.6642,142.3791,142.4381,5425.0
2024-08-12 10:45:00,144.82,145.08,144.78,145.08,1935.0,142.3595,142.615,142.3201,142.615,1935.0
2024-08-12 10:50:00,144.92,145.14,144.87,145.06,3129.0,142.4578,142.674,142.4086,142.5954,3129.0
2024-08-12 10:55:00,145.06,145.16,144.98,145.09,1937.0,142.5954,142.6937,142.5167,142.6249,1937.0
2024-08-12 11:00:00,145.13,145.29,145.01,145.29,2249.0,142.6642,142.8215,142.5462,142.8215,2249.0
2024-08-12 11:05:00,145.15,145.26,145.06,145.06,5107.0,142.6838,142.792,142.5954,142.5954,5107.0
2024-08-12 11:10:00,145.15,145.31,145.14,145.28,3044.0,142.6838,142.8411,142.674,142.8116,3044.0
2024-08-12 11:15:00,145.28,145.38,145.18,145.31,12079.0,142.8116,142.9099,142.7133,142.8411,12079.0
2024-08-12 11:20:00,145.21,145.33,144.68,144.7,9271.0,142.7428,142.8608,142.2218,142.2415,9271.0
2024-08-12 11:25:00,144.7,144.7,144.49,144.59,3730.0,142.2415,142.2415,142.0351,142.1334,3730.0
2024-08-12 11:30:00,144.64,144.64,144.4,144.61,7183.0,142.1825,142.1825,141.9466,142.153,7183.0
2024-08-12 11:35:00,144.53,144.77,144.53,144.68,2344.0,142.0744,142.3103,142.0744,142.2218,2344.0
2024-08-12 11:40:00,144.67,144.77,144.63,144.75,3743.0,142.212,142.3103,142.1727,142.2906,3743.0
2024-08-12 11:45:00,144.71,144.8,144.66,144.74,3974.0,142.2513,142.3398,142.2022,142.2808,3974.0
2024-08-12 11:50:00,144.82,145.02,144.82,145.02,1518.0,142.3595,142.5561,142.3595,142.5561,1518.0
2024-08-12 11:55:00,145.08,145.19,144.97,145.19,2558.0,142.615,142.7232,142.5069,142.7232,2558.0
2024-08-12 12:00:00,145.11,145.21,144.94,144.94,6168.0,142.6445,142.7428,142.4774,142.4774,6168.0
2024-08-12 12:05:00,145.02,145.02,144.76,144.8,2600.0,142.5561,142.5561,142.3005,142.3398,2600.0
2024-08-12 12:10:00,144.85,144.92,144.78,144.78,2317.0,142.3889,142.4578,142.3201,142.3201,2317.0
2024-08-12 12:15:00,144.77,144.79,144.68,144.71,5233.0,142.3103,142.33,142.2218,142.2513,5233.0
2024-08-12 12:20:00,144.63,144.76,144.62,144.67,2107.0,142.1727,142.3005,142.1629,142.212,2107.0
2024-08-12 12:25:00,144.84,144.87,144.76,144.84,3760.0,142.3791,142.4086,142.3005,142.3791,3760.0
2024-08-12 12:30:00,144.84,144.96,144.81,144.81,6636.0,142.3791,142.4971,142.3496,142.3496,6636.0
2024-08-12 12:35:00,144.87,144.92,144.74,144.86,6425.0,142.4086,142.4578,142.2808,142.3988,6425.0
2024-08-12 12:40:00,144.9,144.9,144.73,144.9,4553.0,142.4381,142.4381,142.271,142.4381,4553.0
2024-08-12 12:45:00,144.84,144.94,144.76,144.77,4550.0,142.3791,142.4774,142.3005,142.3103,4550.0
2024-08-12 12:50:00,144.76,144.82,144.68,144.82,1749.0,142.3005,142.3595,142.2218,142.3595,1749.0
2024-08-12 12:55:00,144.81,144.83,144.5,144.52,5145.0,142.3496,142.3693,142.0449,142.0646,5145.0
2024-08-12 13:00:00,144.53,144.6,144.38,144.48,8172.0,142.0744,142.1432,141.9269,142.0252,8172.0
2024-08-12 13:05:00,144.42,144.42,144.27,144.29,2497.0,141.9663,141.9663,141.8188,141.8385,2497.0
2024-08-12 13:10:00,144.28,144.33,144.2,144.32,3584.0,141.8286,141.8778,141.75,141.8679,3584.0
2024-08-12 13:15:00,144.34,144.47,144.34,144.4,1765.0,141.8876,142.0154,141.8876,141.9466,1765.0
2024-08-12 13:20:00,144.44,144.66,144.44,144.53,5424.0,141.9859,142.2022,141.9859,142.0744,5424.0
2024-08-12 13:25:00,144.47,144.57,144.33,144.57,2708.0,142.0154,142.1137,141.8778,142.1137,2708.0
2024-08-12 13:30:00,144.55,144.67,144.53,144.59,3204.0,142.094,142.212,142.0744,142.1334,3204.0
2024-08-12 13:35:00,144.64,144.66,144.43,144.56,8271.0,142.1825,142.2022,141.9761,142.1039,8271.0
2024-08-12 13:40:00,144.59,144.59,144.43,144.5,1866.0,142.1334,142.1334,141.9761,142.0449,1866.0
2024-08-12 13:45:00,144.52,144.61,144.35,144.42,3816.0,142.0646,142.153,141.8974,141.9663,3816.0
2024-08-12 13:50:00,144.42,144.43,144.21,144.34,2631.0,141.9663,141.9761,141.7598,141.8876,2631.0
2024-08-12 13:55:00,144.31,144.49,144.31,144.49,4282.0,141.8581,142.0351,141.8581,142.0351,4282.0
2024-08-12 14:00:00,144.47,144.52,144.4,144.52,800.0,142.0154,142.0646,141.9466,142.0646,800.0
2024-08-12 14:05:00,144.5,144.53,144.45,144.45,13227.0,142.0449,142.0744,141.9957,141.9957,13227.0
2024-08-12 14:10:00,144.52,144.62,144.51,144.62,1338.0,142.0646,142.1629,142.0547,142.1629,1338.0
2024-08-12 14:15:00,144.58,144.58,144.48,144.51,5267.0,142.1235,142.1235,142.0252,142.0547,5267.0
2024-08-12 14:20:00,144.47,144.6,144.41,144.43,5420.0,142.0154,142.1432,141.9564,141.9761,5420.0
2024-08-12 14:25:00,144.44,144.54,144.44,144.48,2559.0,141.9859,142.0842,141.9859,142.0252,2559.0
2024-08-12 14:30:00,144.44,144.47,144.35,144.36,3337.0,141.9859,142.0154,141.8974,141.9073,3337.0
2024-08-12 14:35:00,144.35,144.4,144.3,144.32,4950.0,141.8974,141.9466,141.8483,141.8679,4950.0
2024-08-12 14:40:00,144.32,144.36,144.2,144.28,7842.0,141.8679,141.9073,141.75,141.8286,7842.0
2024-08-12 14:45:00,144.33,144.34,144.11,144.18,7390.0,141.8778,141.8876,141.6615,141.7303,7390.0
2024-08-12 14:50:00,144.22,144.28,144.19,144.22,3652.0,141.7696,141.8286,141.7402,141.7696,3652.0
2024-08-12 14:55:00,144.28,144.35,144.24,144.33,5624.0,141.8286,141.8974,141.7893,141.8778,5624.0
2024-08-12 15:00:00,144.31,144.31,144.23,144.3,6811.0,141.8581,141.8581,141.7795,141.8483,6811.0
2024-08-12 15:05:00,144.26,144.28,144.16,144.22,7940.0,141.809,141.8286,141.7107,141.7696,7940.0
2024-08-12 15:10:00,144.2,144.4,144.2,144.29,4563.0,141.75,141.9466,141.75,141.8385,4563.0
2024-08-12 15:15:00,144.25,144.51,144.25,144.35,8552.0,141.7991,142.0547,141.7991,141.8974,8552.0
2024-08-12 15:20:00,144.33,144.51,144.33,144.49,5092.0,141.8778,142.0547,141.8778,142.0351,5092.0
2024-08-12 15:25:00,144.49,144.56,144.41,144.41,7968.0,142.0351,142.1039,141.9564,141.9564,7968.0
2024-08-12 15:30:00,144.42,144.5,144.32,144.32,5178.0,141.9663,142.0449,141.8679,141.8679,5178.0
2024-08-12 15:35:00,144.34,144.48,144.2,144.28,8823.0,141.8876,142.0252,141.75,141.8286,8823.0
2024-08-12 15:40:00,144.28,144.37,144.2,144.28,7958.0,141.8286,141.9171,141.75,141.8286,7958.0
2024-08-12 15:45:00,144.29,144.5,144.29,144.42,6819.0,141.8385,142.0449,141.8385,141.9663,6819.0
2024-08-12 15:50:00,144.47,144.61,144.42,144.47,15232.0,142.0154,142.153,141.9663,142.0154,15232.0
2024-08-12 15:55:00,144.51,144.81,144.49,144.74,55124.0,142.0547,142.3496,142.0351,142.2808,55124.0
2024-08-13 09:30:00,146.2,146.75,145.05,146.26,24556.0,143.716,144.2567,142.5855,143.775,24556.0
2024-08-13 09:35:00,146.62,146.79,146.05,146.29,10992.0,144.1289,144.296,143.5686,143.8045,10992.0
2024-08-13 09:40:00,146.18,146.3,146.0,146.13,21065.0,143.6963,143.8143,143.5194,143.6472,21065.0
2024-08-13 09:45:00,146.21,146.41,146.11,146.15,10548.0,143.7258,143.9224,143.6275,143.6669,10548.0
2024-08-13 09:50:00,146.15,146.32,146.09,146.21,7137.0,143.6669,143.834,143.6079,143.7258,7137.0
2024-08-13 09:55:00,146.19,146.37,145.94,146.24,11819.0,143.7062,143.8831,143.4604,143.7553,11819.0
2024-08-13 10:00:00,146.24,146.24,145.54,145.9,9246.0,143.7553,143.7553,143.0672,143.4211,9246.0
2024-08-13 10:05:00,145.78,145.82,145.46,145.53,20088.0,143.3031,143.3425,142.9886,143.0574,20088.0
2024-08-13 10:10:00,145.53,145.53,145.25,145.34,3079.0,143.0574,143.0574,142.7821,142.8706,3079.0
2024-08-13 10:15:00,145.34,145.38,145.2,145.33,1977.0,142.8706,142.9099,142.733,142.8608,1977.0
2024-08-13 10:20:00,145.31,145.31,145.09,145.25,2921.0,142.8411,142.8411,142.6249,142.7821,2921.0
2024-08-13 10:25:00,145.34,145.38,145.15,145.35,4632.0,142.8706,142.9099,142.6838,142.8804,4632.0
2024-08-13 10:30:00,145.39,145.48,145.17,145.31,9709.0,142.9198,143.0082,142.7035,142.8411,9709.0
2024-08-13 10:35:00,145.31,145.44,145.31,145.39,4389.0,142.8411,142.9689,142.8411,142.9198,4389.0
2024-08-13 10:40:00,145.43,145.61,145.42,145.58,6333.0,142.9591,143.136,142.9493,143.1065,6333.0
2024-08-13 10:45:00,145.58,145.61,145.5,145.53,4533.0,143.1065,143.136,143.0279,143.0574,4533.0
2024-08-13 10:50:00,145.53,145.61,145.43,145.49,6954.0,143.0574,143.136,142.9591,143.0181,6954.0
2024-08-13 10:55:00,145.53,145.57,145.48,145.56,1437.0,143.0574,143.0967,143.0082,143.0869,1437.0
2024-08-13 11:00:00,145.56,145.56,145.31,145.39,6938.0,143.0869,143.0869,142.8411,142.9198,6938.0
2024-08-13 11:05:00,145.46,145.61,145.43,145.46,3552.0,142.9886,143.136,142.9591,142.9886,3552.0
2024-08-13 11:10:00,145.47,145.49,145.31,145.47,3321.0,142.9984,143.0181,142.8411,142.9984,3321.0
2024-08-13 11:15:00,145.47,145.57,145.4,145.57,2812.0,142.9984,143.0967,142.9296,143.0967,2812.0
2024-08-13 11:20:00,145.56,145.6,145.49,145.56,4411.0,143.0869,143.1262,143.0181,143.0869,4411.0
2024-08-13 11:25:00,145.58,145.65,145.54,145.56,2354.0,143.1065,143.1754,143.0672,143.0869,2354.0
2024-08-13 11:30:00,145.56,145.62,145.52,145.52,2592.0,143.0869,143.1459,143.0476,143.0476,2592.0
2024-08-13 11:35:00,145.56,145.77,145.56,145.76,8327.0,143.0869,143.2933,143.0869,143.2835,8327.0
2024-08-13 11:40:00,145.72,145.77,145.62,145.62,3600.0,143.2442,143.2933,143.1459,143.1459,3600.0
2024-08-13 11:45:00,145.68,145.74,145.62,145.67,2905.0,143.2048,143.2638,143.1459,143.195,2905.0
2024-08-13 11:50:00,145.69,145.73,145.62,145.69,4554.0,143.2147,143.254,143.1459,143.2147,4554.0
2024-08-13 11:55:00,145.63,145.89,145.61,145.81,15212.0,143.1557,143.4113,143.136,143.3326,15212.0
2024-08-13 12:00:00,145.82,145.99,145.82,145.89,9365.0,143.3425,143.5096,143.3425,143.4113,9365.0
2024-08-13 12:05:00,145.97,146.0,145.88,146.0,10359.0,143.4899,143.5194,143.4014,143.5194,10359.0
2024-08-13 12:10:00,146.06,146.08,145.95,145.95,4078.0,143.5784,143.598,143.4703,143.4703,4078.0
2024-08-13 12:15:00,145.96,146.1,145.96,146.07,2437.0,143.4801,143.6177,143.4801,143.5882,2437.0
2024-08-13 12:20:00,146.09,146.21,145.98,146.11,3561.0,143.6079,143.7258,143.4997,143.6275,3561.0
2024-08-13 12:25:00,146.05,146.11,146.01,146.05,1469.0,143.5686,143.6275,143.5292,143.5686,1469.0
2024-08-13 12:30:00,146.06,146.07,145.94,146.07,2303.0,143.5784,143.5882,143.4604,143.5882,2303.0
2024-08-13 12:35:00,146.07,146.17,146.02,146.17,2815.0,143.5882,143.6865,143.5391,143.6865,2815.0
2024-08-13 12:40:00,146.15,146.15,146.05,146.14,3456.0,143.6669,143.6669,143.5686,143.657,3456.0
2024-08-13 12:45:00,146.14,146.34,146.08,146.33,11620.0,143.657,143.8536,143.598,143.8438,11620.0
2024-08-13 12:50:00,146.29,146.39,146.24,146.32,4961.0,143.8045,143.9028,143.7553,143.834,4961.0
2024-08-13 12:55:00,146.32,146.32,146.24,146.3,1441.0,143.834,143.834,143.7553,143.8143,1441.0
2024-08-13 13:00:00,146.27,146.4,146.26,146.27,9606.0,143.7848,143.9126,143.775,143.7848,9606.0
2024-08-13 13:05:00,146.25,146.34,146.22,146.34,864.0,143.7652,143.8536,143.7357,143.8536,864.0
2024-08-13 13:10:00,146.31,146.32,146.2,146.25,3634.0,143.8241,143.834,143.716,143.7652,3634.0
2024-08-13 13:15:00,146.26,146.41,146.22,146.41,2826.0,143.775,143.9224,143.7357,143.9224,2826.0
2024-08-13 13:20:00,146.42,146.46,146.33,146.33,5599.0,143.9323,143.9716,143.8438,143.8438,5599.0
2024-08-13 13:25:00,146.36,146.46,146.33,146.4,3568.0,143.8733,143.9716,143.8438,143.9126,3568.0
2024-08-13 13:30:00,146.41,146.41,146.27,146.27,3388.0,143.9224,143.9224,143.7848,143.7848,3388.0
2024-08-13 13:35:00,146.3,146.35,146.1,146.23,4365.0,143.8143,143.8635,143.6177,143.7455,4365.0
2024-08-13 13:40:00,146.27,146.31,146.23,146.25,2176.0,143.7848,143.8241,143.7455,143.7652,2176.0
2024-08-13 13:45:00,146.28,146.32,145.97,146.1,5341.0,143.7946,143.834,143.4899,143.6177,5341.0
2024-08-13 13:50:00,146.12,146.17,146.06,146.11,3874.0,143.6374,143.6865,143.5784,143.6275,3874.0
2024-08-13 13:55:00,146.17,146.36,146.16,146.33,2721.0,143.6865,143.8733,143.6767,143.8438,2721.0
2024-08-13 14:00:00,146.3,146.37,146.15,146.15,6647.0,143.8143,143.8831,143.6669,143.6669,6647.0
2024-08-13 14:05:00,146.16,146.21,146.11,146.13,1449.0,143.6767,143.7258,143.6275,143.6472,1449.0
2024-08-13 14:10:00,146.11,146.16,145.9,145.91,6812.0,143.6275,143.6767,143.4211,143.4309,6812.0
2024-08-13 14:15:00,145.93,145.97,145.78,145.86,3816.0,143.4506,143.4899,143.3031,143.3818,3816.0
2024-08-13 14:20:00,145.89,145.97,145.89,145.93,3563.0,143.4113,143.4899,143.4113,143.4506,3563.0
2024-08-13 14:25:00,145.96,146.04,145.94,145.96,5221.0,143.4801,143.5587,143.4604,143.4801,5221.0
2024-08-13 14:30:00,145.95,145.96,145.9,145.92,3850.0,143.4703,143.4801,143.4211,143.4408,3850.0
2024-08-13 14:35:00,145.97,146.04,145.9,146.02,3517.0,143.4899,143.5587,143.4211,143.5391,3517.0
2024-08-13 14:40:00,146.02,146.04,145.94,145.94,6798.0,143.5391,143.5587,143.4604,143.4604,6798.0
2024-08-13 14:45:00,145.94,146.08,145.92,146.08,8578.0,143.4604,143.598,143.4408,143.598,8578.0
2024-08-13 14:50:00,146.05,146.11,146.04,146.07,3481.0,143.5686,143.6275,143.5587,143.5882,3481.0
2024-08-13 14:55:00,146.09,146.13,146.07,146.07,1351.0,143.6079,143.6472,143.5882,143.5882,1351.0
2024-08-13 15:00:00,146.02,146.17,146.02,146.08,5211.0,143.5391,143.6865,143.5391,143.598,5211.0
2024-08-13 15:05:00,146.13,146.13,145.93,146.01,5204.0,143.6472,143.6472,143.4506,143.5292,5204.0
2024-08-13 15:10:00,146.1,146.1,145.89,145.94,5546.0,143.6177,143.6177,143.4113,143.4604,5546.0
2024-08-13 15:15:00,145.94,145.95,145.82,145.85,950.0,143.4604,143.4703,143.3425,143.372,950.0
2024-08-13 15:20:00,145.87,146.0,145.82,146.0,2992.0,143.3916,143.5194,143.3425,143.5194,2992.0
2024-08-13 15:25:00,146.0,146.06,145.99,146.03,6625.0,143.5194,143.5784,143.5096,143.5489,6625.0
2024-08-13 15:30:00,146.03,146.06,145.9,145.93,7941.0,143.5489,143.5784,143.4211,143.4506,7941.0
2024-08-13 15:35:00,145.93,146.01,145.9,145.95,3953.0,143.4506,143.5292,143.4211,143.4703,3953.0
2024-08-13 15:40:00,146.0,146.13,145.99,146.04,4670.0,143.5194,143.6472,143.5096,143.5587,4670.0
2024-08-13 15:45:00,146.06,146.45,146.04,146.45,10093.0,143.5784,143.9618,143.5587,143.9618,10093.0
2024-08-13 15:50:00,146.43,146.45,146.09,146.15,19808.0,143.9421,143.9618,143.6079,143.6669,19808.0
2024-08-13 15:55:00,146.16,146.48,146.14,146.46,67216.0,143.6767,143.9913,143.657,143.9716,67216.0
2024-08-14 09:30:00,146.66,146.66,146.31,146.54,23114.0,144.1682,144.1682,143.8241,144.0502,23114.0
2024-08-14 09:35:00,146.64,146.64,146.24,146.33,12572.0,144.1485,144.1485,143.7553,143.8438,12572.0
2024-08-14 09:40:00,146.5,146.5,146.2,146.38,1300.0,144.0109,144.0109,143.716,143.8929,1300.0
2024-08-14 09:45:00,146.39,146.41,146.18,146.19,4737.0,143.9028,143.9224,143.6963,143.7062,4737.0
2024-08-14 09:50:00,146.36,146.36,146.22,146.28,2563.0,143.8733,143.8733,143.7357,143.7946,2563.0
2024-08-14 09:55:00,146.28,146.28,145.63,145.69,31854.0,143.7946,143.7946,143.1557,143.2147,31854.0
2024-08-14 10:00:00,145.85,145.93,145.5,145.7,18754.0,143.372,143.4506,143.0279,143.2245,18754.0
2024-08-14 10:05:00,145.66,145.81,145.5,145.81,3136.0,143.1852,143.3326,143.0279,143.3326,3136.0
2024-08-14 10:10:00,145.82,145.82,145.62,145.8,2935.0,143.3425,143.3425,143.1459,143.3228,2935.0
2024-08-14 10:15:00,145.81,145.84,145.67,145.8,1944.0,143.3326,143.3621,143.195,143.3228,1944.0
2024-08-14 10:20:00,145.8,145.94,145.69,145.94,27116.0,143.3228,143.4604,143.2147,143.4604,27116.0
2024-08-14 10:25:00,145.86,145.95,145.65,145.95,13414.0,143.3818,143.4703,143.1754,143.4703,13414.0
2024-08-14 10:30:00,145.92,145.94,145.43,145.43,3406.0,143.4408,143.4604,142.9591,142.9591,3406.0
2024-08-14 10:35:00,145.47,145.6,145.43,145.52,5684.0,142.9984,143.1262,142.9591,143.0476,5684.0
2024-08-14 10:40:00,145.57,145.7,145.47,145.47,4221.0,143.0967,143.2245,142.9984,142.9984,4221.0
2024-08-14 10:45:00,145.44,145.6,145.33,145.51,5572.0,142.9689,143.1262,142.8608,143.0377,5572.0
2024-08-14 10:50:00,145.51,145.6,145.49,145.57,4644.0,143.0377,143.1262,143.0181,143.0967,4644.0
2024-08-14 10:55:00,145.58,145.65,145.51,145.57,2974.0,143.1065,143.1754,143.0377,143.0967,2974.0
2024-08-14 11:00:00,145.68,145.93,145.67,145.69,23941.0,143.2048,143.4506,143.195,143.2147,23941.0
2024-08-14 11:05:00,145.75,145.75,145.46,145.53,4534.0,143.2737,143.2737,142.9886,143.0574,4534.0
2024-08-14 11:10:00,145.54,145.7,145.54,145.69,2277.0,143.0672,143.2245,143.0672,143.2147,2277.0
2024-08-14 11:15:00,145.69,145.69,145.62,145.67,4291.0,143.2147,143.2147,143.1459,143.195,4291.0
2024-08-14 11:20:00,145.67,145.67,145.61,145.66,1100.0,143.195,143.195,143.136,143.1852,1100.0
2024-08-14 11:25:00,145.66,145.66,145.59,145.66,900.0,143.1852,143.1852,143.1164,143.1852,900.0
2024-08-14 11:30:00,145.63,145.93,145.59,145.82,4693.0,143.1557,143.4506,143.1164,143.3425,4693.0
2024-08-14 11:35:00,145.76,145.83,145.75,145.82,5854.0,143.2835,143.3523,143.2737,143.3425,5854.0
2024-08-14 11:40:00,145.87,145.92,145.82,145.82,3625.0,143.3916,143.4408,143.3425,143.3425,3625.0
2024-08-14 11:45:00,145.8,145.91,145.8,145.8,4202.0,143.3228,143.4309,143.3228,143.3228,4202.0
2024-08-14 11:50:00,145.83,145.9,145.8,145.86,8391.0,143.3523,143.4211,143.3228,143.3818,8391.0
2024-08-14 11:55:00,145.83,145.87,145.79,145.81,8463.0,143.3523,143.3916,143.313,143.3326,8463.0
2024-08-14 12:00:00,145.8,145.83,145.75,145.76,8920.0,143.3228,143.3523,143.2737,143.2835,8920.0
2024-08-14 12:05:00,145.81,145.81,145.68,145.68,3514.0,143.3326,143.3326,143.2048,143.2048,3514.0
2024-08-14 12:10:00,145.68,145.76,145.63,145.72,7060.0,143.2048,143.2835,143.1557,143.2442,7060.0
2024-08-14 12:15:00,145.64,145.77,145.52,145.7,7933.0,143.1655,143.2933,143.0476,143.2245,7933.0
2024-08-14 12:20:00,145.64,145.71,145.26,145.33,4386.0,143.1655,143.2343,142.792,142.8608,4386.0
2024-08-14 12:25:00,145.38,145.38,145.21,145.24,4004.0,142.9099,142.9099,142.7428,142.7723,4004.0
2024-08-14 12:30:00,145.25,145.4,145.21,145.4,3155.0,142.7821,142.9296,142.7428,142.9296,3155.0
2024-08-14 12:35:00,145.36,145.58,145.31,145.46,3452.0,142.8903,143.1065,142.8411,142.9886,3452.0
2024-08-14 12:40:00,145.48,145.62,145.28,145.28,15541.0,143.0082,143.1459,142.8116,142.8116,15541.0
2024-08-14 12:45:00,145.21,145.31,145.17,145.3,1543.0,142.7428,142.8411,142.7035,142.8313,1543.0
2024-08-14 12:50:00,145.3,145.45,145.29,145.38,3382.0,142.8313,142.9788,142.8215,142.9099,3382.0
2024-08-14 12:55:00,145.4,145.4,145.29,145.39,4547.0,142.9296,142.9296,142.8215,142.9198,4547.0
2024-08-14 13:00:00,145.38,145.38,145.31,145.31,507.0,142.9099,142.9099,142.8411,142.8411,507.0
2024-08-14 13:05:00,145.31,145.52,145.31,145.4,3330.0,142.8411,143.0476,142.8411,142.9296,3330.0
2024-08-14 13:10:00,145.39,145.4,145.18,145.32,3886.0,142.9198,142.9296,142.7133,142.851,3886.0
2024-08-14 13:15:00,145.33,145.47,145.33,145.47,2029.0,142.8608,142.9984,142.8608,142.9984,2029.0
2024-08-14 13:20:00,145.43,145.57,145.43,145.57,3118.0,142.9591,143.0967,142.9591,143.0967,3118.0
2024-08-14 13:25:00,145.5,145.56,145.49,145.56,2040.0,143.0279,143.0869,143.0181,143.0869,2040.0
2024-08-14 13:30:00,145.51,145.65,145.51,145.58,1437.0,143.0377,143.1754,143.0377,143.1065,1437.0
2024-08-14 13:35:00,145.68,145.68,145.58,145.58,4146.0,143.2048,143.2048,143.1065,143.1065,4146.0
2024-08-14 13:40:00,145.58,145.65,145.56,145.61,3509.0,143.1065,143.1754,143.0869,143.136,3509.0
2024-08-14 13:45:00,145.56,145.72,145.56,145.72,6545.0,143.0869,143.2442,143.0869,143.2442,6545.0
2024-08-14 13:50:00,145.74,145.77,145.68,145.75,1725.0,143.2638,143.2933,143.2048,143.2737,1725.0
2024-08-14 13:55:00,145.76,145.82,145.7,145.7,8749.0,143.2835,143.3425,143.2245,143.2245,8749.0
2024-08-14 14:00:00,145.7,145.75,145.55,145.75,8749.0,143.2245,143.2737,143.0771,143.2737,8749.0
2024-08-14 14:05:00,145.73,145.73,145.64,145.67,2791.0,143.254,143.254,143.1655,143.195,2791.0
2024-08-14 14:10:00,145.66,145.73,145.64,145.68,2510.0,143.1852,143.254,143.1655,143.2048,2510.0
2024-08-14 14:15:00,145.64,145.72,145.63,145.7,4374.0,143.1655,143.2442,143.1557,143.2245,4374.0
2024-08-14 14:20:00,145.72,145.79,145.71,145.73,1855.0,143.2442,143.313,143.2343,143.254,1855.0
2024-08-14 14:25:00,145.77,145.77,145.69,145.74,5110.0,143.2933,143.2933,143.2147,143.2638,5110.0
2024-08-14 14:30:00,145.75,145.8,145.71,145.77,4141.0,143.2737,143.3228,143.2343,143.2933,4141.0
2024-08-14 14:35:00,145.81,145.81,145.7,145.73,4427.0,143.3326,143.3326,143.2245,143.254,4427.0
2024-08-14 14:40:00,145.76,145.87,145.76,145.8,4581.0,143.2835,143.3916,143.2835,143.3228,4581.0
2024-08-14 14:45:00,145.8,145.82,145.72,145.74,4106.0,143.3228,143.3425,143.2442,143.2638,4106.0
2024-08-14 14:50:00,145.74,145.8,145.72,145.77,5705.0,143.2638,143.3228,143.2442,143.2933,5705.0
2024-08-14 14:55:00,145.74,145.88,145.73,145.87,7305.0,143.2638,143.4014,143.254,143.3916,7305.0
2024-08-14 15:00:00,145.88,145.94,145.85,145.86,13594.0,143.4014,143.4604,143.372,143.3818,13594.0
2024-08-14 15:05:00,145.86,145.87,145.78,145.78,8156.0,143.3818,143.3916,143.3031,143.3031,8156.0
2024-08-14 15:10:00,145.8,145.8,145.57,145.57,7475.0,143.3228,143.3228,143.0967,143.0967,7475.0
2024-08-14 15:15:00,145.57,145.57,145.42,145.45,6844.0,143.0967,143.0967,142.9493,142.9788,6844.0
2024-08-14 15:20:00,145.43,145.51,145.4,145.47,15654.0,142.9591,143.0377,142.9296,142.9984,15654.0
2024-08-14 15:25:00,145.44,145.57,145.43,145.49,29501.0,142.9689,143.0967,142.9591,143.0181,29501.0
2024-08-14 15:30:00,145.48,145.49,145.19,145.21,10303.0,143.0082,143.0181,142.7232,142.7428,10303.0
2024-08-14 15:35:00,145.2,145.28,145.11,145.14,9128.0,142.733,142.8116,142.6445,142.674,9128.0
2024-08-14 15:40:00,145.19,145.28,145.15,145.22,11659.0,142.7232,142.8116,142.6838,142.7527,11659.0
2024-08-14 15:45:00,145.24,145.57,145.22,145.52,20800.0,142.7723,143.0967,142.7527,143.0476,20800.0
2024-08-14 15:50:00,145.54,145.7,145.23,145.53,38827.0,143.0672,143.2245,142.7625,143.0574,38827.0
2024-08-14 15:55:00,145.56,145.8,145.03,145.03,148576.0,143.0869,143.3228,142.5659,142.5659,148576.0
2024-08-15 09:30:00,147.24,147.24,146.3,147.04,13240.0,144.7383,144.7383,143.8143,144.5417,13240.0
2024-08-15 09:35:00,147.48,148.17,147.48,147.98,3553.0,144.9743,145.6525,144.9743,145.4658,3553.0
2024-08-15 09:40:00,147.97,147.97,147.48,147.62,5200.0,145.4559,145.4559,144.9743,145.1119,5200.0
2024-08-15 09:45:00,147.75,148.19,147.6,148.18,9100.0,145.2397,145.6722,145.0922,145.6624,9100.0
2024-08-15 09:50:00,148.19,148.24,147.95,148.05,8190.0,145.6722,145.7213,145.4363,145.5346,8190.0
2024-08-15 09:55:00,148.05,148.42,147.88,148.22,6500.0,145.5346,145.8983,145.3675,145.7017,6500.0
2024-08-15 10:00:00,148.11,148.46,148.08,148.42,11482.0,145.5936,145.9376,145.5641,145.8983,11482.0
2024-08-15 10:05:00,148.31,148.51,148.27,148.4,25697.0,145.7902,145.9868,145.7508,145.8786,25697.0
2024-08-15 10:10:00,148.31,148.53,148.27,148.39,9362.0,145.7902,146.0064,145.7508,145.8688,9362.0
2024-08-15 10:15:00,148.51,148.63,148.45,148.63,4262.0,145.9868,146.1047,145.9278,146.1047,4262.0
2024-08-15 10:20:00,148.67,148.79,148.38,148.77,11782.0,146.144,146.262,145.859,146.2423,11782.0
2024-08-15 10:25:00,148.73,148.73,148.26,148.26,7256.0,146.203,146.203,145.741,145.741,7256.0
2024-08-15 10:30:00,148.3,148.45,147.91,147.93,9542.0,145.7803,145.9278,145.397,145.4166,9542.0
2024-08-15 10:35:00,147.91,148.31,147.91,148.09,14834.0,145.397,145.7902,145.397,145.5739,14834.0
2024-08-15 10:40:00,148.17,148.29,148.11,148.26,5357.0,145.6525,145.7705,145.5936,145.741,5357.0
2024-08-15 10:45:00,148.32,148.43,148.26,148.35,3238.0,145.8,145.9081,145.741,145.8295,3238.0
2024-08-15 10:50:00,148.24,148.31,148.16,148.17,3532.0,145.7213,145.7902,145.6427,145.6525,3532.0
2024-08-15 10:55:00,148.22,148.29,148.16,148.19,4967.0,145.7017,145.7705,145.6427,145.6722,4967.0
2024-08-15 11:00:00,148.26,148.45,148.21,148.45,2466.0,145.741,145.9278,145.6919,145.9278,2466.0
2024-08-15 11:05:00,148.47,148.63,148.38,148.56,3197.0,145.9474,146.1047,145.859,146.0359,3197.0
2024-08-15 11:10:00,148.56,148.87,148.52,148.87,11705.0,146.0359,146.3406,145.9966,146.3406,11705.0
2024-08-15 11:15:00,148.83,149.06,148.82,148.99,7398.0,146.3013,146.5274,146.2915,146.4586,7398.0
2024-08-15 11:20:00,148.94,149.2,148.91,148.91,11906.0,146.4095,146.665,146.38,146.38,11906.0
2024-08-15 11:25:00,148.87,148.94,148.79,148.79,2304.0,146.3406,146.4095,146.262,146.262,2304.0
2024-08-15 11:30:00,148.84,148.91,148.77,148.89,3152.0,146.3112,146.38,146.2423,146.3603,3152.0
2024-08-15 11:35:00,148.89,148.89,148.76,148.87,2616.0,146.3603,146.3603,146.2325,146.3406,2616.0
2024-08-15 11:40:00,148.82,148.95,148.82,148.94,3344.0,146.2915,146.4193,146.2915,146.4095,3344.0
2024-08-15 11:45:00,148.94,148.95,148.72,148.74,3775.0,146.4095,146.4193,146.1932,146.2129,3775.0
2024-08-15 11:50:00,148.74,148.75,148.55,148.62,7061.0,146.2129,146.2227,146.0261,146.0949,7061.0
2024-08-15 11:55:00,148.69,148.69,148.57,148.65,2229.0,146.1637,146.1637,146.0457,146.1244,2229.0
2024-08-15 12:00:00,148.65,148.75,148.62,148.73,3505.0,146.1244,146.2227,146.0949,146.203,3505.0
2024-08-15 12:05:00,148.73,148.73,148.68,148.7,5255.0,146.203,146.203,146.1539,146.1735,5255.0
2024-08-15 12:10:00,148.68,148.81,148.67,148.79,3108.0,146.1539,146.2817,146.144,146.262,3108.0
2024-08-15 12:15:00,148.8,148.92,148.8,148.86,3651.0,146.2718,146.3898,146.2718,146.3308,3651.0
2024-08-15 12:20:00,148.91,148.94,148.86,148.9,2181.0,146.38,146.4095,146.3308,146.3701,2181.0
2024-08-15 12:25:00,148.86,148.89,148.69,148.78,5428.0,146.3308,146.3603,146.1637,146.2522,5428.0
2024-08-15 12:30:00,148.81,148.83,148.68,148.8,2456.0,146.2817,146.3013,146.1539,146.2718,2456.0
2024-08-15 12:35:00,148.8,148.84,148.73,148.73,2771.0,146.2718,146.3112,146.203,146.203,2771.0
2024-08-15 12:40:00,148.78,148.78,148.59,148.75,2679.0,146.2522,146.2522,146.0654,146.2227,2679.0
2024-08-15 12:45:00,148.76,148.76,148.58,148.58,2774.0,146.2325,146.2325,146.0556,146.0556,2774.0
2024-08-15 12:50:00,148.57,148.77,148.52,148.77,4311.0,146.0457,146.2423,145.9966,146.2423,4311.0
2024-08-15 12:55:00,148.77,148.95,148.77,148.93,1419.0,146.2423,146.4193,146.2423,146.3996,1419.0
2024-08-15 13:00:00,148.89,148.89,148.63,148.74,3214.0,146.3603,146.3603,146.1047,146.2129,3214.0
2024-08-15 13:05:00,148.68,148.72,148.65,148.65,1358.0,146.1539,146.1932,146.1244,146.1244,1358.0
2024-08-15 13:10:00,148.68,148.69,148.57,148.62,3554.0,146.1539,146.1637,146.0457,146.0949,3554.0
2024-08-15 13:15:00,148.62,148.71,148.62,148.67,2213.0,146.0949,146.1834,146.0949,146.144,2213.0
2024-08-15 13:20:00,148.62,148.64,148.6,148.64,1513.0,146.0949,146.1146,146.0752,146.1146,1513.0
2024-08-15 13:25:00,148.68,148.77,148.67,148.72,3340.0,146.1539,146.2423,146.144,146.1932,3340.0
2024-08-15 13:30:00,148.76,148.76,148.59,148.69,6354.0,146.2325,146.2325,146.0654,146.1637,6354.0
2024-08-15 13:35:00,148.64,148.7,148.64,148.7,1794.0,146.1146,146.1735,146.1146,146.1735,1794.0
2024-08-15 13:40:00,148.68,148.73,148.64,148.65,5722.0,146.1539,146.203,146.1146,146.1244,5722.0
2024-08-15 13:45:00,148.65,148.74,148.65,148.74,1024.0,146.1244,146.2129,146.1244,146.2129,1024.0
2024-08-15 13:50:00,148.74,148.74,148.56,148.58,6138.0,146.2129,146.2129,146.0359,146.0556,6138.0
2024-08-15 13:55:00,148.56,148.72,148.56,148.71,20284.0,146.0359,146.1932,146.0359,146.1834,20284.0
2024-08-15 14:00:00,148.72,148.9,148.72,148.9,2380.0,146.1932,146.3701,146.1932,146.3701,2380.0
2024-08-15 14:05:00,148.87,148.9,148.81,148.81,8475.0,146.3406,146.3701,146.2817,146.2817,8475.0
2024-08-15 14:10:00,148.8,148.83,148.73,148.77,2958.0,146.2718,146.3013,146.203,146.2423,2958.0
2024-08-15 14:15:00,148.74,148.83,148.72,148.82,2304.0,146.2129,146.3013,146.1932,146.2915,2304.0
2024-08-15 14:20:00,148.86,148.86,148.78,148.8,1696.0,146.3308,146.3308,146.2522,146.2718,1696.0
2024-08-15 14:25:00,148.77,148.79,148.67,148.72,2893.0,146.2423,146.262,146.144,146.1932,2893.0
2024-08-15 14:30:00,148.74,148.74,148.66,148.67,2143.0,146.2129,146.2129,146.1342,146.144,2143.0
2024-08-15 14:35:00,148.71,148.8,148.7,148.72,2318.0,146.1834,146.2718,146.1735,146.1932,2318.0
2024-08-15 14:40:00,148.8,148.8,148.72,148.8,1601.0,146.2718,146.2718,146.1932,146.2718,1601.0
2024-08-15 14:45:00,148.83,148.9,148.82,148.89,5758.0,146.3013,146.3701,146.2915,146.3603,5758.0
2024-08-15 14:50:00,148.86,148.87,148.68,148.73,5662.0,146.3308,146.3406,146.1539,146.203,5662.0
2024-08-15 14:55:00,148.73,148.73,148.62,148.72,4769.0,146.203,146.203,146.0949,146.1932,4769.0
2024-08-15 15:00:00,148.7,148.7,148.57,148.66,5073.0,146.1735,146.1735,146.0457,146.1342,5073.0
2024-08-15 15:05:00,148.64,148.7,148.59,148.7,4526.0,146.1146,146.1735,146.0654,146.1735,4526.0
2024-08-15 15:10:00,148.69,148.69,148.55,148.57,5812.0,146.1637,146.1637,146.0261,146.0457,5812.0
2024-08-15 15:15:00,148.57,148.6,148.54,148.57,3648.0,146.0457,146.0752,146.0163,146.0457,3648.0
2024-08-15 15:20:00,148.58,148.78,148.53,148.78,5001.0,146.0556,146.2522,146.0064,146.2522,5001.0
2024-08-15 15:25:00,148.73,148.76,148.57,148.58,8705.0,146.203,146.2325,146.0457,146.0556,8705.0
2024-08-15 15:30:00,148.58,148.69,148.57,148.62,4292.0,146.0556,146.1637,146.0457,146.0949,4292.0
2024-08-15 15:35:00,148.59,148.8,148.59,148.76,10292.0,146.0654,146.2718,146.0654,146.2325,10292.0
2024-08-15 15:40:00,148.77,148.77,148.6,148.65,6136.0,146.2423,146.2423,146.0752,146.1244,6136.0
2024-08-15 15:45:00,148.65,148.75,148.57,148.61,14853.0,146.1244,146.2227,146.0457,146.0851,14853.0
2024-08-15 15:50:00,148.6,148.71,148.38,148.63,24563.0,146.0752,146.1834,145.859,146.1047,24563.0
2024-08-15 15:55:00,148.64,149.06,148.59,149.04,91723.0,146.1146,146.5274,146.0654,146.5078,91723.0
2024-08-16 09:30:00,148.74,149.18,148.45,148.65,55483.0,146.2129,146.6454,145.9278,146.1244,55483.0
2024-08-16 09:35:00,148.54,148.66,148.47,148.59,1400.0,146.0163,146.1342,145.9474,146.0654,1400.0
2024-08-16 09:40:00,148.59,148.81,148.28,148.45,6485.0,146.0654,146.2817,145.7607,145.9278,6485.0
2024-08-16 09:45:00,148.56,148.58,148.56,148.58,400.0,146.0359,146.0556,146.0359,146.0556,400.0
2024-08-16 09:50:00,148.59,148.7,148.41,148.5,3838.0,146.0654,146.1735,145.8885,145.9769,3838.0
2024-08-16 09:55:00,148.36,148.48,148.1,148.1,1995.0,145.8393,145.9573,145.5837,145.5837,1995.0
2024-08-16 10:00:00,148.14,148.92,148.14,148.73,10352.0,145.623,146.3898,145.623,146.203,10352.0
2024-08-16 10:05:00,148.73,148.74,148.38,148.5,5843.0,146.203,146.2129,145.859,145.9769,5843.0
2024-08-16 10:10:00,148.44,148.53,148.44,148.53,2841.0,145.9179,146.0064,145.9179,146.0064,2841.0
2024-08-16 10:15:00,148.42,148.64,148.42,148.56,2154.0,145.8983,146.1146,145.8983,146.0359,2154.0
2024-08-16 10:20:00,148.61,148.61,148.4,148.52,2790.0,146.0851,146.0851,145.8786,145.9966,2790.0
2024-08-16 10:25:00,148.42,148.7,148.36,148.54,7640.0,145.8983,146.1735,145.8393,146.0163,7640.0
2024-08-16 10:30:00,148.56,148.59,148.23,148.23,4965.0,146.0359,146.0654,145.7115,145.7115,4965.0
2024-08-16 10:35:00,148.28,148.29,148.09,148.15,4362.0,145.7607,145.7705,145.5739,145.6329,4362.0
2024-08-16 10:40:00,148.14,148.19,148.06,148.15,2059.0,145.623,145.6722,145.5444,145.6329,2059.0
2024-08-16 10:45:00,148.15,148.24,148.11,148.13,1760.0,145.6329,145.7213,145.5936,145.6132,1760.0
2024-08-16 10:50:00,148.15,148.35,148.15,148.24,7988.0,145.6329,145.8295,145.6329,145.7213,7988.0
2024-08-16 10:55:00,148.25,148.42,148.23,148.23,2346.0,145.7312,145.8983,145.7115,145.7115,2346.0
2024-08-16 11:00:00,148.32,148.37,148.32,148.37,301.0,145.8,145.8491,145.8,145.8491,301.0
2024-08-16 11:05:00,148.33,148.48,148.32,148.44,1314.0,145.8098,145.9573,145.8,145.9179,1314.0
2024-08-16 11:10:00,148.5,148.5,148.35,148.38,2335.0,145.9769,145.9769,145.8295,145.859,2335.0
2024-08-16 11:15:00,148.4,148.43,148.31,148.43,4267.0,145.8786,145.9081,145.7902,145.9081,4267.0
2024-08-16 11:20:00,148.39,148.42,148.37,148.41,1238.0,145.8688,145.8983,145.8491,145.8885,1238.0
2024-08-16 11:25:00,148.44,148.58,148.43,148.54,2400.0,145.9179,146.0556,145.9081,146.0163,2400.0
2024-08-16 11:30:00,148.51,148.54,148.5,148.53,1470.0,145.9868,146.0163,145.9769,146.0064,1470.0
2024-08-16 11:35:00,148.52,148.67,148.51,148.58,2788.0,145.9966,146.144,145.9868,146.0556,2788.0
2024-08-16 11:40:00,148.59,148.61,148.55,148.56,1631.0,146.0654,146.0851,146.0261,146.0359,1631.0
2024-08-16 11:45:00,148.59,148.61,148.58,148.59,1826.0,146.0654,146.0851,146.0556,146.0654,1826.0
2024-08-16 11:50:00,148.57,148.63,148.54,148.63,1550.0,146.0457,146.1047,146.0163,146.1047,1550.0
2024-08-16 11:55:00,148.64,148.68,148.64,148.64,1615.0,146.1146,146.1539,146.1146,146.1146,1615.0
2024-08-16 12:00:00,148.63,148.69,148.61,148.61,2389.0,146.1047,146.1637,146.0851,146.0851,2389.0
2024-08-16 12:05:00,148.63,148.66,148.59,148.65,1682.0,146.1047,146.1342,146.0654,146.1244,1682.0
2024-08-16 12:10:00,148.65,148.76,148.64,148.76,1762.0,146.1244,146.2325,146.1146,146.2325,1762.0
2024-08-16 12:15:00,148.79,148.9,148.75,148.84,4851.0,146.262,146.3701,146.2227,146.3112,4851.0
2024-08-16 12:20:00,148.8,148.84,148.78,148.84,642.0,146.2718,146.3112,146.2522,146.3112,642.0
2024-08-16 12:25:00,148.78,148.78,148.71,148.71,2595.0,146.2522,146.2522,146.1834,146.1834,2595.0
2024-08-16 12:30:00,148.72,148.81,148.72,148.8,1212.0,146.1932,146.2817,146.1932,146.2718,1212.0
2024-08-16 12:35:00,148.76,148.87,148.76,148.87,963.0,146.2325,146.3406,146.2325,146.3406,963.0
2024-08-16 12:40:00,148.87,148.91,148.82,148.88,2163.0,146.3406,146.38,146.2915,146.3505,2163.0
2024-08-16 12:45:00,148.82,148.83,148.79,148.83,2033.0,146.2915,146.3013,146.262,146.3013,2033.0
2024-08-16 12:50:00,148.81,148.83,148.79,148.81,2132.0,146.2817,146.3013,146.262,146.2817,2132.0
2024-08-16 12:55:00,148.85,148.98,148.85,148.92,2128.0,146.321,146.4488,146.321,146.3898,2128.0
2024-08-16 13:00:00,148.91,148.91,148.84,148.85,1908.0,146.38,146.38,146.3112,146.321,1908.0
2024-08-16 13:05:00,148.82,148.89,148.77,148.77,800.0,146.2915,146.3603,146.2423,146.2423,800.0
2024-08-16 13:10:00,148.8,148.83,148.75,148.83,800.0,146.2718,146.3013,146.2227,146.3013,800.0
2024-08-16 13:15:00,148.74,148.82,148.74,148.79,619.0,146.2129,146.2915,146.2129,146.262,619.0
2024-08-16 13:20:00,148.81,148.83,148.78,148.81,500.0,146.2817,146.3013,146.2522,146.2817,500.0
2024-08-16 13:25:00,148.81,148.84,148.74,148.8,4145.0,146.2817,146.3112,146.2129,146.2718,4145.0
2024-08-16 13:30:00,148.79,148.79,148.73,148.75,1481.0,146.262,146.262,146.203,146.2227,1481.0
2024-08-16 13:35:00,148.78,148.9,148.78,148.9,803.0,146.2522,146.3701,146.2522,146.3701,803.0
2024-08-16 13:40:00,148.92,148.93,148.86,148.86,5128.0,146.3898,146.3996,146.3308,146.3308,5128.0
2024-08-16 13:45:00,148.87,148.92,148.85,148.92,2252.0,146.3406,146.3898,146.321,146.3898,2252.0
2024-08-16 13:50:00,148.92,148.92,148.85,148.91,2952.0,146.3898,146.3898,146.321,146.38,2952.0
2024-08-16 13:55:00,148.96,149.08,148.96,149.08,1700.0,146.4291,146.5471,146.4291,146.5471,1700.0
2024-08-16 14:00:00,149.05,149.07,148.99,148.99,5306.0,146.5176,146.5372,146.4586,146.4586,5306.0
2024-08-16 14:05:00,148.98,149.04,148.95,149.0,4184.0,146.4488,146.5078,146.4193,146.4684,4184.0
2024-08-16 14:10:00,149.0,149.0,148.94,148.97,2976.0,146.4684,146.4684,146.4095,146.4389,2976.0
2024-08-16 14:15:00,148.99,149.07,148.97,149.07,1152.0,146.4586,146.5372,146.4389,146.5372,1152.0
2024-08-16 14:20:00,149.08,149.08,148.96,148.96,6688.0,146.5471,146.5471,146.4291,146.4291,6688.0
2024-08-16 14:25:00,148.95,149.09,148.95,149.09,1417.0,146.4193,146.5569,146.4193,146.5569,1417.0
2024-08-16 14:30:00,149.09,149.17,149.07,149.17,2699.0,146.5569,146.6355,146.5372,146.6355,2699.0
2024-08-16 14:35:00,149.18,149.18,149.15,149.16,2527.0,146.6454,146.6454,146.6159,146.6257,2527.0
2024-08-16 14:40:00,149.17,149.19,149.14,149.17,4872.0,146.6355,146.6552,146.6061,146.6355,4872.0
2024-08-16 14:45:00,149.17,149.17,149.13,149.16,3912.0,146.6355,146.6355,146.5962,146.6257,3912.0
2024-08-16 14:50:00,149.14,149.2,149.1,149.19,9846.0,146.6061,146.665,146.5667,146.6552,9846.0
2024-08-16 14:55:00,149.19,149.3,149.17,149.27,4725.0,146.6552,146.7633,146.6355,146.7338,4725.0
2024-08-16 15:00:00,149.26,149.28,149.22,149.22,5325.0,146.724,146.7437,146.6847,146.6847,5325.0
2024-08-16 15:05:00,149.22,149.29,149.22,149.25,5842.0,146.6847,146.7535,146.6847,146.7142,5842.0
2024-08-16 15:10:00,149.26,149.42,149.25,149.42,9803.0,146.724,146.8813,146.7142,146.8813,9803.0
2024-08-16 15:15:00,149.41,149.41,149.28,149.28,4485.0,146.8715,146.8715,146.7437,146.7437,4485.0
2024-08-16 15:20:00,149.28,149.3,149.19,149.25,4944.0,146.7437,146.7633,146.6552,146.7142,4944.0
2024-08-16 15:25:00,149.2,149.31,149.2,149.25,2942.0,146.665,146.7732,146.665,146.7142,2942.0
2024-08-16 15:30:00,149.22,149.28,149.2,149.28,2300.0,146.6847,146.7437,146.665,146.7437,2300.0
2024-08-16 15:35:00,149.24,149.39,149.23,149.36,3519.0,146.7044,146.8518,146.6945,146.8223,3519.0
2024-08-16 15:40:00,149.39,149.4,149.23,149.24,3383.0,146.8518,146.8616,146.6945,146.7044,3383.0
2024-08-16 15:45:00,149.21,149.27,149.13,149.23,10239.0,146.6749,146.7338,146.5962,146.6945,10239.0
2024-08-16 15:50:00,149.25,149.35,149.22,149.34,11069.0,146.7142,146.8125,146.6847,146.8027,11069.0
2024-08-16 15:55:00,149.33,149.55,149.32,149.45,40414.0,146.7928,147.0091,146.783,146.9108,40414.0
2024-08-19 09:30:00,149.74,149.74,149.25,149.25,10418.0,147.1959,147.1959,146.7142,146.7142,10418.0
2024-08-19 09:35:00,149.51,149.51,149.18,149.19,1200.0,146.9698,146.9698,146.6454,146.6552,1200.0
2024-08-19 09:40:00,149.42,149.75,149.41,149.55,3416.0,146.8813,147.2057,146.8715,147.0091,3416.0
2024-08-19 09:45:00,149.55,149.62,149.45,149.48,3545.0,147.0091,147.0779,146.9108,146.9403,3545.0
2024-08-19 09:50:00,149.47,149.48,149.11,149.11,3667.0,146.9304,146.9403,146.5766,146.5766,3667.0
2024-08-19 09:55:00,149.08,149.16,148.87,149.06,9534.0,146.5471,146.6257,146.3406,146.5274,9534.0
2024-08-19 10:00:00,149.11,149.21,148.91,148.96,4468.0,146.5766,146.6749,146.38,146.4291,4468.0
2024-08-19 10:05:00,149.07,149.34,148.98,149.26,6629.0,146.5372,146.8027,146.4488,146.724,6629.0
2024-08-19 10:10:00,149.25,149.32,149.12,149.25,2961.0,146.7142,146.783,146.5864,146.7142,2961.0
2024-08-19 10:15:00,149.04,149.04,148.78,148.94,3610.0,146.5078,146.5078,146.2522,146.4095,3610.0
2024-08-19 10:20:00,148.92,149.2,148.92,149.17,3792.0,146.3898,146.665,146.3898,146.6355,3792.0
2024-08-19 10:25:00,149.11,149.31,149.1,149.31,1200.0,146.5766,146.7732,146.5667,146.7732,1200.0
2024-08-19 10:30:00,149.39,149.39,149.29,149.3,600.0,146.8518,146.8518,146.7535,146.7633,600.0
2024-08-19 10:35:00,149.28,149.41,149.27,149.4,1545.0,146.7437,146.8715,146.7338,146.8616,1545.0
2024-08-19 10:40:00,149.43,149.72,149.37,149.72,4481.0,146.8911,147.1762,146.8321,147.1762,4481.0
2024-08-19 10:45:00,149.65,149.8,149.64,149.74,5009.0,147.1074,147.2548,147.0976,147.1959,5009.0
2024-08-19 10:50:00,149.79,149.92,149.79,149.91,2738.0,147.245,147.3728,147.245,147.363,2738.0
2024-08-19 10:55:00,149.91,149.91,149.81,149.85,7329.0,147.363,147.363,147.2647,147.304,7329.0
2024-08-19 11:00:00,149.85,149.87,149.77,149.77,3678.0,147.304,147.3237,147.2254,147.2254,3678.0
2024-08-19 11:05:00,149.75,149.86,149.74,149.84,3956.0,147.2057,147.3138,147.1959,147.2942,3956.0
2024-08-19 11:10:00,149.84,149.85,149.78,149.81,4310.0,147.2942,147.304,147.2352,147.2647,4310.0
2024-08-19 11:15:00,149.86,149.93,149.84,149.88,4959.0,147.3138,147.3826,147.2942,147.3335,4959.0
2024-08-19 11:20:00,149.88,149.88,149.84,149.84,2225.0,147.3335,147.3335,147.2942,147.2942,2225.0
2024-08-19 11:25:00,149.89,149.89,149.74,149.76,3469.0,147.3433,147.3433,147.1959,147.2155,3469.0
2024-08-19 11:30:00,149.71,149.79,149.71,149.76,3128.0,147.1664,147.245,147.1664,147.2155,3128.0
2024-08-19 11:35:00,149.79,149.99,149.75,149.96,4267.0,147.245,147.4416,147.2057,147.4121,4267.0
2024-08-19 11:40:00,149.99,149.99,149.87,149.91,3186.0,147.4416,147.4416,147.3237,147.363,3186.0
2024-08-19 11:45:00,149.85,149.89,149.79,149.82,4155.0,147.304,147.3433,147.245,147.2745,4155.0
2024-08-19 11:50:00,149.82,149.85,149.8,149.84,600.0,147.2745,147.304,147.2548,147.2942,600.0
2024-08-19 11:55:00,149.84,149.84,149.66,149.68,7438.0,147.2942,147.2942,147.1172,147.1369,7438.0
2024-08-19 12:00:00,149.68,149.79,149.63,149.74,4480.0,147.1369,147.245,147.0877,147.1959,4480.0
2024-08-19 12:05:00,149.79,149.81,149.79,149.8,930.0,147.245,147.2647,147.245,147.2548,930.0
2024-08-19 12:10:00,149.84,149.89,149.83,149.87,2314.0,147.2942,147.3433,147.2843,147.3237,2314.0
2024-08-19 12:15:00,149.9,149.95,149.88,149.88,4625.0,147.3531,147.4023,147.3335,147.3335,4625.0
2024-08-19 12:20:00,149.89,149.92,149.82,149.87,1361.0,147.3433,147.3728,147.2745,147.3237,1361.0
2024-08-19 12:25:00,149.86,149.91,149.85,149.91,4222.0,147.3138,147.363,147.304,147.363,4222.0
2024-08-19 12:30:00,149.88,149.89,149.82,149.87,2943.0,147.3335,147.3433,147.2745,147.3237,2943.0
2024-08-19 12:35:00,149.87,149.9,149.84,149.9,2720.0,147.3237,147.3531,147.2942,147.3531,2720.0
2024-08-19 12:40:00,149.93,149.98,149.93,149.93,2067.0,147.3826,147.4318,147.3826,147.3826,2067.0
2024-08-19 12:45:00,149.92,149.94,149.9,149.94,1600.0,147.3728,147.3925,147.3531,147.3925,1600.0
2024-08-19 12:50:00,149.94,150.03,149.93,150.0,6840.0,147.3925,147.4809,147.3826,147.4514,6840.0
2024-08-19 12:55:00,150.0,150.05,149.96,150.0,2509.0,147.4514,147.5006,147.4121,147.4514,2509.0
2024-08-19 13:00:00,150.0,150.0,149.99,150.0,957.0,147.4514,147.4514,147.4416,147.4514,957.0
2024-08-19 13:05:00,150.02,150.04,149.95,150.04,2422.0,147.4711,147.4908,147.4023,147.4908,2422.0
2024-08-19 13:10:00,150.04,150.08,150.02,150.05,7101.0,147.4908,147.5301,147.4711,147.5006,7101.0
2024-08-19 13:15:00,150.0,150.12,150.0,150.1,6520.0,147.4514,147.5694,147.4514,147.5497,6520.0
2024-08-19 13:20:00,150.12,150.13,150.06,150.11,3113.0,147.5694,147.5792,147.5104,147.5596,3113.0
2024-08-19 13:25:00,150.11,150.15,150.06,150.08,2572.0,147.5596,147.5989,147.5104,147.5301,2572.0
2024-08-19 13:30:00,150.12,150.17,150.08,150.17,2351.0,147.5694,147.6186,147.5301,147.6186,2351.0
2024-08-19 13:35:00,150.16,150.25,150.16,150.24,4502.0,147.6087,147.6972,147.6087,147.6874,4502.0
2024-08-19 13:40:00,150.24,150.24,150.23,150.23,1658.0,147.6874,147.6874,147.6775,147.6775,1658.0
2024-08-19 13:45:00,150.22,150.22,150.15,150.15,1777.0,147.6677,147.6677,147.5989,147.5989,1777.0
2024-08-19 13:50:00,150.13,150.14,150.06,150.09,2997.0,147.5792,147.5891,147.5104,147.5399,2997.0
2024-08-19 13:55:00,150.12,150.15,150.12,150.13,2928.0,147.5694,147.5989,147.5694,147.5792,2928.0
2024-08-19 14:00:00,150.14,150.16,150.14,150.15,1516.0,147.5891,147.6087,147.5891,147.5989,1516.0
2024-08-19 14:05:00,150.17,150.18,150.03,150.07,5762.0,147.6186,147.6284,147.4809,147.5203,5762.0
2024-08-19 14:10:00,150.06,150.12,150.03,150.09,3067.0,147.5104,147.5694,147.4809,147.5399,3067.0
2024-08-19 14:15:00,150.14,150.22,150.13,150.19,5140.0,147.5891,147.6677,147.5792,147.6382,5140.0
2024-08-19 14:20:00,150.19,150.19,150.14,150.16,5560.0,147.6382,147.6382,147.5891,147.6087,5560.0
2024-08-19 14:25:00,150.16,150.22,150.15,150.21,2691.0,147.6087,147.6677,147.5989,147.6579,2691.0
2024-08-19 14:30:00,150.23,150.25,150.22,150.22,2547.0,147.6775,147.6972,147.6677,147.6677,2547.0
2024-08-19 14:35:00,150.23,150.28,150.21,150.27,6621.0,147.6775,147.7267,147.6579,147.7169,6621.0
2024-08-19 14:40:00,150.28,150.41,150.28,150.4,3096.0,147.7267,147.8545,147.7267,147.8446,3096.0
2024-08-19 14:45:00,150.42,150.46,150.37,150.41,4724.0,147.8643,147.9036,147.8152,147.8545,4724.0
2024-08-19 14:50:00,150.41,150.41,150.32,150.35,12733.0,147.8545,147.8545,147.766,147.7955,12733.0
2024-08-19 14:55:00,150.37,150.37,150.32,150.34,6318.0,147.8152,147.8152,147.766,147.7857,6318.0
2024-08-19 15:00:00,150.34,150.34,150.21,150.21,8249.0,147.7857,147.7857,147.6579,147.6579,8249.0
2024-08-19 15:05:00,150.23,150.39,150.22,150.38,5054.0,147.6775,147.8348,147.6677,147.825,5054.0
2024-08-19 15:10:00,150.4,150.4,150.31,150.35,3945.0,147.8446,147.8446,147.7562,147.7955,3945.0
2024-08-19 15:15:00,150.34,150.44,150.33,150.4,3685.0,147.7857,147.884,147.7758,147.8446,3685.0
2024-08-19 15:20:00,150.39,150.46,150.38,150.46,4843.0,147.8348,147.9036,147.825,147.9036,4843.0
2024-08-19 15:25:00,150.43,150.49,150.35,150.47,10821.0,147.8741,147.9331,147.7955,147.9135,10821.0
2024-08-19 15:30:00,150.44,150.48,150.41,150.43,3858.0,147.884,147.9233,147.8545,147.8741,3858.0
2024-08-19 15:35:00,150.46,150.53,150.4,150.53,7871.0,147.9036,147.9724,147.8446,147.9724,7871.0
2024-08-19 15:40:00,150.56,150.58,150.42,150.44,10475.0,148.0019,148.0216,147.8643,147.884,10475.0
2024-08-19 15:45:00,150.4,150.43,150.2,150.21,5566.0,147.8446,147.8741,147.648,147.6579,5566.0
2024-08-19 15:50:00,150.25,150.35,150.03,150.29,14090.0,147.6972,147.7955,147.4809,147.7365,14090.0
2024-08-19 15:55:00,150.31,150.54,150.24,150.47,50665.0,147.7562,147.9823,147.6874,147.9135,50665.0
2024-08-20 09:30:00,150.18,150.98,150.18,150.91,10243.0,147.6284,148.4148,147.6284,148.346,10243.0
2024-08-20 09:35:00,151.3,151.3,150.62,150.79,4391.0,148.7294,148.7294,148.0609,148.228,4391.0
2024-08-20 09:40:00,150.82,150.97,150.82,150.97,300.0,148.2575,148.405,148.2575,148.405,300.0
2024-08-20 09:45:00,150.97,150.97,150.84,150.91,2952.0,148.405,148.405,148.2772,148.346,2952.0
2024-08-20 09:50:00,150.94,150.98,150.78,150.97,5304.0,148.3755,148.4148,148.2182,148.405,5304.0
2024-08-20 09:55:00,150.93,151.14,150.77,150.9,7509.0,148.3656,148.5721,148.2084,148.3362,7509.0
2024-08-20 10:00:00,151.0,151.01,150.62,150.68,3801.0,148.4345,148.4443,148.0609,148.1199,3801.0
2024-08-20 10:05:00,150.67,150.69,150.58,150.68,1359.0,148.1101,148.1297,148.0216,148.1199,1359.0
2024-08-20 10:10:00,150.66,150.66,150.34,150.52,5943.0,148.1002,148.1002,147.7857,147.9626,5943.0
2024-08-20 10:15:00,150.42,150.5,150.22,150.25,3200.0,147.8643,147.9429,147.6677,147.6972,3200.0
2024-08-20 10:20:00,150.31,150.33,150.25,150.26,2058.0,147.7562,147.7758,147.6972,147.707,2058.0
2024-08-20 10:25:00,150.31,150.52,150.31,150.47,4099.0,147.7562,147.9626,147.7562,147.9135,4099.0
2024-08-20 10:30:00,150.47,150.5,150.38,150.44,5953.0,147.9135,147.9429,147.825,147.884,5953.0
2024-08-20 10:35:00,150.43,150.44,150.32,150.34,3070.0,147.8741,147.884,147.766,147.7857,3070.0
2024-08-20 10:40:00,150.3,150.4,150.22,150.22,3519.0,147.7463,147.8446,147.6677,147.6677,3519.0
2024-08-20 10:45:00,150.23,150.44,150.22,150.42,4018.0,147.6775,147.884,147.6677,147.8643,4018.0
2024-08-20 10:50:00,150.42,150.42,150.28,150.28,4242.0,147.8643,147.8643,147.7267,147.7267,4242.0
2024-08-20 10:55:00,150.37,150.39,150.23,150.29,2721.0,147.8152,147.8348,147.6775,147.7365,2721.0
2024-08-20 11:00:00,150.29,150.33,150.26,150.32,1854.0,147.7365,147.7758,147.707,147.766,1854.0
2024-08-20 11:05:00,150.28,150.43,150.28,150.38,4665.0,147.7267,147.8741,147.7267,147.825,4665.0
2024-08-20 11:10:00,150.37,150.39,150.23,150.23,6989.0,147.8152,147.8348,147.6775,147.6775,6989.0
2024-08-20 11:15:00,150.28,150.37,150.22,150.3,1769.0,147.7267,147.8152,147.6677,147.7463,1769.0
2024-08-20 11:20:00,150.35,150.35,150.2,150.24,10656.0,147.7955,147.7955,147.648,147.6874,10656.0
2024-08-20 11:25:00,150.19,150.27,150.15,150.18,3540.0,147.6382,147.7169,147.5989,147.6284,3540.0
2024-08-20 11:30:00,150.18,150.18,150.08,150.13,2444.0,147.6284,147.6284,147.5301,147.5792,2444.0
2024-08-20 11:35:00,150.14,150.35,150.11,150.29,7023.0,147.5891,147.7955,147.5596,147.7365,7023.0
2024-08-20 11:40:00,150.25,150.45,150.25,150.45,3153.0,147.6972,147.8938,147.6972,147.8938,3153.0
2024-08-20 11:45:00,150.38,150.4,150.37,150.39,2419.0,147.825,147.8446,147.8152,147.8348,2419.0
2024-08-20 11:50:00,150.4,150.49,150.38,150.48,3490.0,147.8446,147.9331,147.825,147.9233,3490.0
2024-08-20 11:55:00,150.49,150.7,150.49,150.62,9724.0,147.9331,148.1396,147.9331,148.0609,9724.0
2024-08-20 12:00:00,150.63,150.68,150.6,150.66,6219.0,148.0707,148.1199,148.0413,148.1002,6219.0
2024-08-20 12:05:00,150.65,150.66,150.61,150.66,2904.0,148.0904,148.1002,148.0511,148.1002,2904.0
2024-08-20 12:10:00,150.7,150.7,150.48,150.48,5360.0,148.1396,148.1396,147.9233,147.9233,5360.0
2024-08-20 12:15:00,150.48,150.51,150.4,150.46,4372.0,147.9233,147.9528,147.8446,147.9036,4372.0
2024-08-20 12:20:00,150.41,150.42,150.36,150.37,2594.0,147.8545,147.8643,147.8053,147.8152,2594.0
2024-08-20 12:25:00,150.41,150.56,150.33,150.52,3783.0,147.8545,148.0019,147.7758,147.9626,3783.0
2024-08-20 12:30:00,150.52,150.58,150.45,150.47,2998.0,147.9626,148.0216,147.8938,147.9135,2998.0
2024-08-20 12:35:00,150.44,150.52,150.4,150.52,1921.0,147.884,147.9626,147.8446,147.9626,1921.0
2024-08-20 12:40:00,150.48,150.49,150.48,150.49,558.0,147.9233,147.9331,147.9233,147.9331,558.0
2024-08-20 12:45:00,150.48,150.48,150.45,150.45,200.0,147.9233,147.9233,147.8938,147.8938,200.0
2024-08-20 12:50:00,150.53,150.53,150.43,150.43,3471.0,147.9724,147.9724,147.8741,147.8741,3471.0
2024-08-20 12:55:00,150.45,150.47,150.35,150.45,5696.0,147.8938,147.9135,147.7955,147.8938,5696.0
2024-08-20 13:00:00,150.45,150.45,150.25,150.34,3312.0,147.8938,147.8938,147.6972,147.7857,3312.0
2024-08-20 13:05:00,150.37,150.5,150.33,150.5,1913.0,147.8152,147.9429,147.7758,147.9429,1913.0
2024-08-20 13:10:00,150.44,150.44,150.39,150.42,2132.0,147.884,147.884,147.8348,147.8643,2132.0
2024-08-20 13:15:00,150.42,150.48,150.37,150.44,2000.0,147.8643,147.9233,147.8152,147.884,2000.0
2024-08-20 13:20:00,150.45,150.45,150.39,150.4,3893.0,147.8938,147.8938,147.8348,147.8446,3893.0
2024-08-20 13:25:00,150.44,150.52,150.43,150.5,2522.0,147.884,147.9626,147.8741,147.9429,2522.0
2024-08-20 13:30:00,150.46,150.51,150.41,150.43,3029.0,147.9036,147.9528,147.8545,147.8741,3029.0
2024-08-20 13:35:00,150.51,150.51,150.34,150.46,4794.0,147.9528,147.9528,147.7857,147.9036,4794.0
2024-08-20 13:40:00,150.46,150.5,150.43,150.5,2851.0,147.9036,147.9429,147.8741,147.9429,2851.0
2024-08-20 13:45:00,150.5,150.5,150.4,150.47,2988.0,147.9429,147.9429,147.8446,147.9135,2988.0
2024-08-20 13:50:00,150.47,150.48,150.42,150.48,2385.0,147.9135,147.9233,147.8643,147.9233,2385.0
2024-08-20 13:55:00,150.46,150.5,150.45,150.47,3023.0,147.9036,147.9429,147.8938,147.9135,3023.0
2024-08-20 14:00:00,150.43,150.48,150.37,150.43,4371.0,147.8741,147.9233,147.8152,147.8741,4371.0
2024-08-20 14:05:00,150.47,150.51,150.47,150.49,600.0,147.9135,147.9528,147.9135,147.9331,600.0
2024-08-20 14:10:00,150.48,150.51,150.45,150.48,9503.0,147.9233,147.9528,147.8938,147.9233,9503.0
2024-08-20 14:15:00,150.5,150.62,150.47,150.6,15805.0,147.9429,148.0609,147.9135,148.0413,15805.0
2024-08-20 14:20:00,150.63,150.66,150.62,150.66,700.0,148.0707,148.1002,148.0609,148.1002,700.0
2024-08-20 14:25:00,150.66,150.73,150.64,150.69,8765.0,148.1002,148.169,148.0806,148.1297,8765.0
2024-08-20 14:30:00,150.72,150.72,150.66,150.71,2911.0,148.1592,148.1592,148.1002,148.1494,2911.0
2024-08-20 14:35:00,150.71,150.77,150.71,150.77,1455.0,148.1494,148.2084,148.1494,148.2084,1455.0
2024-08-20 14:40:00,150.78,150.83,150.77,150.79,2203.0,148.2182,148.2673,148.2084,148.228,2203.0
2024-08-20 14:45:00,150.83,150.86,150.83,150.84,1911.0,148.2673,148.2968,148.2673,148.2772,1911.0
2024-08-20 14:50:00,150.83,150.87,150.76,150.82,6979.0,148.2673,148.3067,148.1985,148.2575,6979.0
2024-08-20 14:55:00,150.82,150.87,150.8,150.87,1167.0,148.2575,148.3067,148.2379,148.3067,1167.0
2024-08-20 15:00:00,150.87,150.99,150.87,150.97,3685.0,148.3067,148.4246,148.3067,148.405,3685.0
2024-08-20 15:05:00,150.99,151.0,150.84,150.85,6420.0,148.4246,148.4345,148.2772,148.287,6420.0
2024-08-20 15:10:00,150.86,150.86,150.74,150.75,3027.0,148.2968,148.2968,148.1789,148.1887,3027.0
2024-08-20 15:15:00,150.74,150.74,150.64,150.64,3486.0,148.1789,148.1789,148.0806,148.0806,3486.0
2024-08-20 15:20:00,150.64,150.67,150.61,150.65,3530.0,148.0806,148.1101,148.0511,148.0904,3530.0
2024-08-20 15:25:00,150.69,150.69,150.55,150.55,5933.0,148.1297,148.1297,147.9921,147.9921,5933.0
2024-08-20 15:30:00,150.55,150.58,150.37,150.44,6609.0,147.9921,148.0216,147.8152,147.884,6609.0
2024-08-20 15:35:00,150.44,150.56,150.38,150.42,10165.0,147.884,148.0019,147.825,147.8643,10165.0
2024-08-20 15:40:00,150.42,150.44,150.27,150.31,4800.0,147.8643,147.884,147.7169,147.7562,4800.0
2024-08-20 15:45:00,150.3,150.4,150.28,150.4,4785.0,147.7463,147.8446,147.7267,147.8446,4785.0
2024-08-20 15:50:00,150.43,150.47,150.1,150.19,11863.0,147.8741,147.9135,147.5497,147.6382,11863.0
2024-08-20 15:55:00,150.17,150.17,149.9,149.91,66821.0,147.6186,147.6186,147.3531,147.363,66821.0
2024-08-21 09:30:00,151.3,151.94,151.2,151.63,17443.0,148.7294,149.3585,148.6311,149.0538,17443.0
2024-08-21 09:35:00,151.67,151.98,151.58,151.96,4624.0,149.0931,149.3978,149.0046,149.3781,4624.0
2024-08-21 09:40:00,151.97,152.13,151.77,152.13,7799.0,149.388,149.5453,149.1914,149.5453,7799.0
2024-08-21 09:45:00,152.13,152.39,151.98,152.03,14461.0,149.5453,149.8008,149.3978,149.447,14461.0
2024-08-21 09:50:00,152.03,152.17,151.89,151.92,7945.0,149.447,149.5846,149.3093,149.3388,7945.0
2024-08-21 09:55:00,151.84,152.02,151.7,151.7,4907.0,149.2602,149.4371,149.1226,149.1226,4907.0
2024-08-21 10:00:00,151.77,151.89,151.77,151.83,6023.0,149.1914,149.3093,149.1914,149.2504,6023.0
2024-08-21 10:05:00,151.87,151.88,151.77,151.88,2700.0,149.2897,149.2995,149.1914,149.2995,2700.0
2024-08-21 10:10:00,151.88,151.96,151.62,151.62,7855.0,149.2995,149.3781,149.0439,149.0439,7855.0
2024-08-21 10:15:00,151.58,151.85,151.58,151.82,5686.0,149.0046,149.27,149.0046,149.2405,5686.0
2024-08-21 10:20:00,151.81,151.91,151.81,151.85,4742.0,149.2307,149.329,149.2307,149.27,4742.0
2024-08-21 10:25:00,151.87,152.07,151.75,152.03,7267.0,149.2897,149.4863,149.1717,149.447,7267.0
2024-08-21 10:30:00,152.03,152.1,151.78,152.06,8971.0,149.447,149.5158,149.2012,149.4764,8971.0
2024-08-21 10:35:00,152.1,152.49,151.99,152.33,9996.0,149.5158,149.8991,149.4076,149.7419,9996.0
2024-08-21 10:40:00,152.39,152.77,152.39,152.67,5631.0,149.8008,150.1744,149.8008,150.0761,5631.0
2024-08-21 10:45:00,152.7,152.72,152.4,152.4,6865.0,150.1056,150.1252,149.8107,149.8107,6865.0
2024-08-21 10:50:00,152.38,152.38,151.97,151.97,5941.0,149.791,149.791,149.388,149.388,5941.0
2024-08-21 10:55:00,152.0,152.08,151.96,152.04,4349.0,149.4175,149.4961,149.3781,149.4568,4349.0
2024-08-21 11:00:00,152.03,152.07,151.72,151.84,6520.0,149.447,149.4863,149.1422,149.2602,6520.0
2024-08-21 11:05:00,151.91,151.92,151.74,151.76,3904.0,149.329,149.3388,149.1619,149.1815,3904.0
2024-08-21 11:10:00,151.79,151.99,151.79,151.97,4242.0,149.211,149.4076,149.211,149.388,4242.0
2024-08-21 11:15:00,151.97,152.04,151.97,152.0,3482.0,149.388,149.4568,149.388,149.4175,3482.0
2024-08-21 11:20:00,152.0,152.14,151.94,152.12,6469.0,149.4175,149.5551,149.3585,149.5354,6469.0
2024-08-21 11:25:00,152.13,152.16,152.06,152.11,7846.0,149.5453,149.5747,149.4764,149.5256,7846.0
2024-08-21 11:30:00,152.11,152.13,152.0,152.03,6302.0,149.5256,149.5453,149.4175,149.447,6302.0
2024-08-21 11:35:00,152.06,152.15,152.06,152.11,3114.0,149.4764,149.5649,149.4764,149.5256,3114.0
2024-08-21 11:40:00,152.15,152.16,152.07,152.09,3217.0,149.5649,149.5747,149.4863,149.5059,3217.0
2024-08-21 11:45:00,152.09,152.14,151.91,151.91,3976.0,149.5059,149.5551,149.329,149.329,3976.0
2024-08-21 11:50:00,151.89,151.94,151.87,151.94,1857.0,149.3093,149.3585,149.2897,149.3585,1857.0
2024-08-21 11:55:00,151.93,151.97,151.88,151.93,3367.0,149.3487,149.388,149.2995,149.3487,3367.0
2024-08-21 12:00:00,151.96,151.96,151.8,151.84,7173.0,149.3781,149.3781,149.2209,149.2602,7173.0
2024-08-21 12:05:00,151.91,152.08,151.88,152.03,4381.0,149.329,149.4961,149.2995,149.447,4381.0
2024-08-21 12:10:00,152.02,152.06,151.99,152.02,2393.0,149.4371,149.4764,149.4076,149.4371,2393.0
2024-08-21 12:15:00,152.03,152.05,152.01,152.03,6634.0,149.447,149.4666,149.4273,149.447,6634.0
2024-08-21 12:20:00,152.03,152.19,152.01,152.09,7385.0,149.447,149.6042,149.4273,149.5059,7385.0
2024-08-21 12:25:00,152.09,152.21,152.08,152.17,4619.0,149.5059,149.6239,149.4961,149.5846,4619.0
2024-08-21 12:30:00,152.21,152.28,152.15,152.28,3221.0,149.6239,149.6927,149.5649,149.6927,3221.0
2024-08-21 12:35:00,152.3,152.33,152.24,152.24,1930.0,149.7124,149.7419,149.6534,149.6534,1930.0
2024-08-21 12:40:00,152.28,152.31,152.2,152.3,3790.0,149.6927,149.7222,149.6141,149.7124,3790.0
2024-08-21 12:45:00,152.28,152.36,152.25,152.27,5629.0,149.6927,149.7713,149.6632,149.6829,5629.0
2024-08-21 12:50:00,152.27,152.32,152.25,152.31,4405.0,149.6829,149.732,149.6632,149.7222,4405.0
2024-08-21 12:55:00,152.34,152.4,152.29,152.38,4727.0,149.7517,149.8107,149.7025,149.791,4727.0
2024-08-21 13:00:00,152.36,152.4,152.35,152.39,1753.0,149.7713,149.8107,149.7615,149.8008,1753.0
2024-08-21 13:05:00,152.38,152.41,152.33,152.41,2930.0,149.791,149.8205,149.7419,149.8205,2930.0
2024-08-21 13:10:00,152.37,152.39,152.32,152.35,6222.0,149.7812,149.8008,149.732,149.7615,6222.0
2024-08-21 13:15:00,152.35,152.35,152.21,152.25,5956.0,149.7615,149.7615,149.6239,149.6632,5956.0
2024-08-21 13:20:00,152.26,152.29,152.25,152.25,1657.0,149.673,149.7025,149.6632,149.6632,1657.0
2024-08-21 13:25:00,152.3,152.32,152.25,152.25,3043.0,149.7124,149.732,149.6632,149.6632,3043.0
2024-08-21 13:30:00,152.29,152.38,152.29,152.35,3447.0,149.7025,149.791,149.7025,149.7615,3447.0
2024-08-21 13:35:00,152.34,152.37,152.3,152.33,2723.0,149.7517,149.7812,149.7124,149.7419,2723.0
2024-08-21 13:40:00,152.33,152.35,152.23,152.3,12291.0,149.7419,149.7615,149.6436,149.7124,12291.0
2024-08-21 13:45:00,152.35,152.42,152.34,152.42,2106.0,149.7615,149.8303,149.7517,149.8303,2106.0
2024-08-21 13:50:00,152.39,152.43,152.38,152.38,4873.0,149.8008,149.8402,149.791,149.791,4873.0
2024-08-21 13:55:00,152.38,152.45,152.34,152.44,5805.0,149.791,149.8598,149.7517,149.85,5805.0
2024-08-21 14:00:00,152.47,152.63,152.39,152.48,6132.0,149.8795,150.0368,149.8008,149.8893,6132.0
2024-08-21 14:05:00,152.45,152.54,152.41,152.47,7862.0,149.8598,149.9483,149.8205,149.8795,7862.0
2024-08-21 14:10:00,152.54,152.64,152.54,152.6,2951.0,149.9483,150.0466,149.9483,150.0073,2951.0
2024-08-21 14:15:00,152.63,152.69,152.57,152.6,6723.0,150.0368,150.0957,149.9778,150.0073,6723.0
2024-08-21 14:20:00,152.59,152.75,152.58,152.72,2405.0,149.9974,150.1547,149.9876,150.1252,2405.0
2024-08-21 14:25:00,152.79,152.84,152.68,152.77,7958.0,150.194,150.2432,150.0859,150.1744,7958.0
2024-08-21 14:30:00,152.84,152.95,152.79,152.89,5444.0,150.2432,150.3513,150.194,150.2923,5444.0
2024-08-21 14:35:00,152.89,152.89,152.63,152.63,6095.0,150.2923,150.2923,150.0368,150.0368,6095.0
2024-08-21 14:40:00,152.74,152.74,152.64,152.71,2355.0,150.1449,150.1449,150.0466,150.1154,2355.0
2024-08-21 14:45:00,152.7,152.78,152.64,152.69,6318.0,150.1056,150.1842,150.0466,150.0957,6318.0
2024-08-21 14:50:00,152.7,152.76,152.7,152.7,2552.0,150.1056,150.1646,150.1056,150.1056,2552.0
2024-08-21 14:55:00,152.69,152.73,152.62,152.73,5105.0,150.0957,150.1351,150.0269,150.1351,5105.0
2024-08-21 15:00:00,152.73,152.75,152.49,152.49,7382.0,150.1351,150.1547,149.8991,149.8991,7382.0
2024-08-21 15:05:00,152.49,152.53,152.36,152.37,8231.0,149.8991,149.9385,149.7713,149.7812,8231.0
2024-08-21 15:10:00,152.41,152.41,152.33,152.33,5101.0,149.8205,149.8205,149.7419,149.7419,5101.0
2024-08-21 15:15:00,152.33,152.33,152.21,152.21,5782.0,149.7419,149.7419,149.6239,149.6239,5782.0
2024-08-21 15:20:00,152.21,152.21,151.96,152.07,9075.0,149.6239,149.6239,149.3781,149.4863,9075.0
2024-08-21 15:25:00,152.1,152.18,152.08,152.18,2913.0,149.5158,149.5944,149.4961,149.5944,2913.0
2024-08-21 15:30:00,152.21,152.27,152.14,152.26,9059.0,149.6239,149.6829,149.5551,149.673,9059.0
2024-08-21 15:35:00,152.26,152.34,152.26,152.34,7065.0,149.673,149.7517,149.673,149.7517,7065.0
2024-08-21 15:40:00,152.37,152.45,152.15,152.16,16036.0,149.7812,149.8598,149.5649,149.5747,16036.0
2024-08-21 15:45:00,152.21,152.24,152.11,152.24,8480.0,149.6239,149.6534,149.5256,149.6534,8480.0
2024-08-21 15:50:00,152.26,152.35,152.12,152.33,18944.0,149.673,149.7615,149.5354,149.7419,18944.0
2024-08-21 15:55:00,152.38,152.77,152.37,152.69,125471.0,149.791,150.1744,149.7812,150.0957,125471.0
2024-08-22 09:30:00,152.88,153.07,152.12,153.01,18564.0,150.2825,150.4693,149.5354,150.4103,18564.0
2024-08-22 09:35:00,152.95,153.37,152.89,153.21,10408.0,150.3513,150.7642,150.2923,150.6069,10408.0
2024-08-22 09:40:00,153.23,153.44,153.09,153.09,3009.0,150.6266,150.833,150.4889,150.4889,3009.0
2024-08-22 09:45:00,153.19,153.29,152.46,152.5,8304.0,150.5872,150.6855,149.8696,149.909,8304.0
2024-08-22 09:50:00,152.47,152.47,152.23,152.34,4162.0,149.8795,149.8795,149.6436,149.7517,4162.0
2024-08-22 09:55:00,152.33,152.63,152.29,152.51,10360.0,149.7419,150.0368,149.7025,149.9188,10360.0
2024-08-22 10:00:00,152.47,152.55,152.08,152.22,6801.0,149.8795,149.9581,149.4961,149.6337,6801.0
2024-08-22 10:05:00,152.22,152.3,152.02,152.1,13401.0,149.6337,149.7124,149.4371,149.5158,13401.0
2024-08-22 10:10:00,152.1,152.14,151.96,152.1,7685.0,149.5158,149.5551,149.3781,149.5158,7685.0
2024-08-22 10:15:00,152.05,152.15,152.04,152.07,3418.0,149.4666,149.5649,149.4568,149.4863,3418.0
2024-08-22 10:20:00,152.07,152.15,151.93,151.95,7445.0,149.4863,149.5649,149.3487,149.3683,7445.0
2024-08-22 10:25:00,151.96,152.02,151.84,151.9,7282.0,149.3781,149.4371,149.2602,149.3192,7282.0
2024-08-22 10:30:00,151.9,151.9,151.7,151.87,6811.0,149.3192,149.3192,149.1226,149.2897,6811.0
2024-08-22 10:35:00,151.89,151.93,151.83,151.88,4826.0,149.3093,149.3487,149.2504,149.2995,4826.0
2024-08-22 10:40:00,151.81,152.06,151.81,151.99,11150.0,149.2307,149.4764,149.2307,149.4076,11150.0
2024-08-22 10:45:00,151.97,151.97,151.84,151.85,2754.0,149.388,149.388,149.2602,149.27,2754.0
2024-08-22 10:50:00,151.83,152.05,151.8,152.02,6050.0,149.2504,149.4666,149.2209,149.4371,6050.0
2024-08-22 10:55:00,152.02,152.13,152.0,152.0,3202.0,149.4371,149.5453,149.4175,149.4175,3202.0
2024-08-22 11:00:00,152.02,152.19,152.02,152.13,1464.0,149.4371,149.6042,149.4371,149.5453,1464.0
2024-08-22 11:05:00,152.14,152.19,151.87,151.92,4502.0,149.5551,149.6042,149.2897,149.3388,4502.0
2024-08-22 11:10:00,151.9,151.99,151.84,151.99,5251.0,149.3192,149.4076,149.2602,149.4076,5251.0
2024-08-22 11:15:00,151.94,152.02,151.85,151.85,31234.0,149.3585,149.4371,149.27,149.27,31234.0
2024-08-22 11:20:00,151.86,151.91,151.68,151.89,5314.0,149.2798,149.329,149.1029,149.3093,5314.0
2024-08-22 11:25:00,151.83,152.03,151.79,151.98,2962.0,149.2504,149.447,149.211,149.3978,2962.0
2024-08-22 11:30:00,151.94,152.03,151.82,152.0,4034.0,149.3585,149.447,149.2405,149.4175,4034.0
2024-08-22 11:35:00,152.0,152.03,151.76,151.76,4109.0,149.4175,149.447,149.1815,149.1815,4109.0
2024-08-22 11:40:00,151.78,151.85,151.47,151.47,5325.0,149.2012,149.27,148.8965,148.8965,5325.0
2024-08-22 11:45:00,151.54,151.65,151.3,151.3,4612.0,148.9653,149.0734,148.7294,148.7294,4612.0
2024-08-22 11:50:00,151.31,151.48,151.3,151.48,3771.0,148.7392,148.9063,148.7294,148.9063,3771.0
2024-08-22 11:55:00,151.54,151.65,151.41,151.55,9695.0,148.9653,149.0734,148.8375,148.9751,9695.0
2024-08-22 12:00:00,151.55,151.81,151.52,151.81,2878.0,148.9751,149.2307,148.9456,149.2307,2878.0
2024-08-22 12:05:00,151.76,151.84,151.74,151.8,2560.0,149.1815,149.2602,149.1619,149.2209,2560.0
2024-08-22 12:10:00,151.77,151.87,151.63,151.67,3404.0,149.1914,149.2897,149.0538,149.0931,3404.0
2024-08-22 12:15:00,151.71,151.83,151.7,151.78,2405.0,149.1324,149.2504,149.1226,149.2012,2405.0
2024-08-22 12:20:00,151.85,152.03,151.83,152.0,3400.0,149.27,149.447,149.2504,149.4175,3400.0
2024-08-22 12:25:00,151.96,152.14,151.96,152.06,3058.0,149.3781,149.5551,149.3781,149.4764,3058.0
2024-08-22 12:30:00,152.0,152.19,152.0,152.19,4419.0,149.4175,149.6042,149.4175,149.6042,4419.0
2024-08-22 12:35:00,152.16,152.19,152.05,152.05,1885.0,149.5747,149.6042,149.4666,149.4666,1885.0
2024-08-22 12:40:00,152.07,152.21,152.01,152.08,5387.0,149.4863,149.6239,149.4273,149.4961,5387.0
2024-08-22 12:45:00,152.09,152.09,152.01,152.03,2119.0,149.5059,149.5059,149.4273,149.447,2119.0
2024-08-22 12:50:00,151.94,151.94,151.67,151.67,3562.0,149.3585,149.3585,149.0931,149.0931,3562.0
2024-08-22 12:55:00,151.54,151.6,151.52,151.53,3087.0,148.9653,149.0243,148.9456,148.9554,3087.0
2024-08-22 13:00:00,151.49,151.54,151.45,151.45,3127.0,148.9161,148.9653,148.8768,148.8768,3127.0
2024-08-22 13:05:00,151.42,151.43,151.29,151.41,10470.0,148.8473,148.8571,148.7195,148.8375,10470.0
2024-08-22 13:10:00,151.41,151.72,151.37,151.57,4208.0,148.8375,149.1422,148.7982,148.9948,4208.0
2024-08-22 13:15:00,151.57,151.67,151.57,151.61,3034.0,148.9948,149.0931,148.9948,149.0341,3034.0
2024-08-22 13:20:00,151.59,151.59,151.41,151.43,3536.0,149.0144,149.0144,148.8375,148.8571,3536.0
2024-08-22 13:25:00,151.45,151.45,151.33,151.36,2463.0,148.8768,148.8768,148.7588,148.7883,2463.0
2024-08-22 13:30:00,151.33,151.37,151.01,151.2,6864.0,148.7588,148.7982,148.4443,148.6311,6864.0
2024-08-22 13:35:00,151.19,151.34,151.16,151.22,3173.0,148.6212,148.7687,148.5917,148.6507,3173.0
2024-08-22 13:40:00,151.22,151.24,151.09,151.19,3577.0,148.6507,148.6704,148.5229,148.6212,3577.0
2024-08-22 13:45:00,151.2,151.22,151.11,151.11,2342.0,148.6311,148.6507,148.5426,148.5426,2342.0
2024-08-22 13:50:00,151.11,151.19,150.88,150.88,4732.0,148.5426,148.6212,148.3165,148.3165,4732.0
2024-08-22 13:55:00,150.86,150.95,150.82,150.88,2629.0,148.2968,148.3853,148.2575,148.3165,2629.0
2024-08-22 14:00:00,150.87,150.9,150.8,150.88,2970.0,148.3067,148.3362,148.2379,148.3165,2970.0
2024-08-22 14:05:00,150.83,150.97,150.8,150.93,5734.0,148.2673,148.405,148.2379,148.3656,5734.0
2024-08-22 14:10:00,150.94,150.96,150.84,150.89,2465.0,148.3755,148.3951,148.2772,148.3263,2465.0
2024-08-22 14:15:00,150.93,151.06,150.88,151.03,3524.0,148.3656,148.4934,148.3165,148.4639,3524.0
2024-08-22 14:20:00,151.04,151.04,150.91,151.0,2972.0,148.4738,148.4738,148.346,148.4345,2972.0
2024-08-22 14:25:00,151.0,151.17,150.97,151.17,5191.0,148.4345,148.6016,148.405,148.6016,5191.0
2024-08-22 14:30:00,151.17,151.17,151.06,151.12,2451.0,148.6016,148.6016,148.4934,148.5524,2451.0
2024-08-22 14:35:00,151.12,151.12,151.03,151.1,3362.0,148.5524,148.5524,148.4639,148.5328,3362.0
2024-08-22 14:40:00,151.08,151.17,151.05,151.17,5985.0,148.5131,148.6016,148.4836,148.6016,5985.0
2024-08-22 14:45:00,151.15,151.28,151.1,151.1,4086.0,148.5819,148.7097,148.5328,148.5328,4086.0
2024-08-22 14:50:00,151.11,151.13,151.03,151.03,1990.0,148.5426,148.5622,148.4639,148.4639,1990.0
2024-08-22 14:55:00,151.03,151.08,150.88,150.88,5874.0,148.4639,148.5131,148.3165,148.3165,5874.0
2024-08-22 15:00:00,150.93,151.17,150.93,151.16,6095.0,148.3656,148.6016,148.3656,148.5917,6095.0
2024-08-22 15:05:00,151.13,151.15,151.04,151.06,4221.0,148.5622,148.5819,148.4738,148.4934,4221.0
2024-08-22 15:10:00,151.02,151.15,151.01,151.15,3601.0,148.4541,148.5819,148.4443,148.5819,3601.0
2024-08-22 15:15:00,151.18,151.21,151.04,151.1,5616.0,148.6114,148.6409,148.4738,148.5328,5616.0
2024-08-22 15:20:00,151.05,151.05,150.8,150.85,5608.0,148.4836,148.4836,148.2379,148.287,5608.0
2024-08-22 15:25:00,150.83,150.9,150.81,150.85,7901.0,148.2673,148.3362,148.2477,148.287,7901.0
2024-08-22 15:30:00,150.87,151.02,150.85,150.85,7791.0,148.3067,148.4541,148.287,148.287,7791.0
2024-08-22 15:35:00,150.8,150.91,150.77,150.84,5900.0,148.2379,148.346,148.2084,148.2772,5900.0
2024-08-22 15:40:00,150.84,150.84,150.64,150.68,8987.0,148.2772,148.2772,148.0806,148.1199,8987.0
2024-08-22 15:45:00,150.7,150.78,150.64,150.76,15086.0,148.1396,148.2182,148.0806,148.1985,15086.0
2024-08-22 15:50:00,150.78,150.86,150.49,150.62,23454.0,148.2182,148.2968,147.9331,148.0609,23454.0
2024-08-22 15:55:00,150.63,150.8,150.4,150.7,46610.0,148.0707,148.2379,147.8446,148.1396,46610.0
2024-08-23 09:30:00,151.46,151.51,151.09,151.09,12774.0,149.5188,149.5682,149.1536,149.1536,12774.0
2024-08-23 09:35:00,151.14,151.93,151.13,151.82,4925.0,149.2029,149.9828,149.1931,149.8742,4925.0
2024-08-23 09:40:00,151.81,151.92,151.7,151.71,2140.0,149.8643,149.9729,149.7558,149.7656,2140.0
2024-08-23 09:45:00,151.71,151.71,151.31,151.31,4148.0,149.7656,149.7656,149.3708,149.3708,4148.0
2024-08-23 09:50:00,151.34,151.34,151.06,151.17,2722.0,149.4004,149.4004,149.124,149.2325,2722.0
2024-08-23 09:55:00,151.17,151.17,151.16,151.16,900.0,149.2325,149.2325,149.2227,149.2227,900.0
2024-08-23 10:00:00,151.12,152.29,151.12,152.19,9907.0,149.1832,150.3382,149.1832,150.2395,9907.0
2024-08-23 10:05:00,152.09,152.09,151.52,151.81,7016.0,150.1408,150.1408,149.5781,149.8643,7016.0
2024-08-23 10:10:00,151.77,152.22,151.77,152.09,17676.0,149.8249,150.2691,149.8249,150.1408,17676.0
2024-08-23 10:15:00,152.15,152.27,151.64,151.82,4723.0,150.2,150.3185,149.6965,149.8742,4723.0
2024-08-23 10:20:00,151.92,152.11,151.54,152.11,15755.0,149.9729,150.1605,149.5978,150.1605,15755.0
2024-08-23 10:25:00,152.13,152.13,151.9,152.03,8264.0,150.1802,150.1802,149.9532,150.0815,8264.0
2024-08-23 10:30:00,151.98,152.06,151.87,151.89,5406.0,150.0322,150.1111,149.9236,149.9433,5406.0
2024-08-23 10:35:00,151.82,151.91,151.78,151.78,410.0,149.8742,149.9631,149.8347,149.8347,410.0
2024-08-23 10:40:00,151.87,152.17,151.86,152.14,8260.0,149.9236,150.2197,149.9137,150.1901,8260.0
2024-08-23 10:45:00,152.09,152.09,151.5,151.55,3178.0,150.1408,150.1408,149.5583,149.6077,3178.0
2024-08-23 10:50:00,151.62,151.74,151.36,151.74,5303.0,149.6768,149.7952,149.4201,149.7952,5303.0
2024-08-23 10:55:00,151.77,152.25,151.77,152.19,6675.0,149.8249,150.2987,149.8249,150.2395,6675.0
2024-08-23 11:00:00,152.14,152.4,152.1,152.34,10307.0,150.1901,150.4468,150.1506,150.3876,10307.0
2024-08-23 11:05:00,152.29,152.47,152.25,152.42,2333.0,150.3382,150.5159,150.2987,150.4665,2333.0
2024-08-23 11:10:00,152.42,152.62,152.31,152.62,3798.0,150.4665,150.664,150.3579,150.664,3798.0
2024-08-23 11:15:00,152.73,153.05,152.73,153.02,5397.0,150.7726,151.0885,150.7726,151.0588,5397.0
2024-08-23 11:20:00,153.03,153.1,152.97,153.02,3555.0,151.0687,151.1378,151.0095,151.0588,3555.0
2024-08-23 11:25:00,153.08,153.08,152.92,152.92,12638.0,151.1181,151.1181,150.9601,150.9601,12638.0
2024-08-23 11:30:00,152.94,152.99,152.88,152.88,2286.0,150.9799,151.0292,150.9206,150.9206,2286.0
2024-08-23 11:35:00,152.94,153.0,152.93,152.95,3287.0,150.9799,151.0391,150.97,150.9897,3287.0
2024-08-23 11:40:00,152.96,153.1,152.77,152.8,7569.0,150.9996,151.1378,150.812,150.8417,7569.0
2024-08-23 11:45:00,152.81,152.82,152.66,152.74,4694.0,150.8515,150.8614,150.7035,150.7824,4694.0
2024-08-23 11:50:00,152.72,152.72,152.46,152.58,4300.0,150.7627,150.7627,150.506,150.6245,4300.0
2024-08-23 11:55:00,152.61,152.67,152.44,152.44,5208.0,150.6541,150.7133,150.4863,150.4863,5208.0
2024-08-23 12:00:00,152.43,152.43,152.17,152.23,5711.0,150.4764,150.4764,150.2197,150.279,5711.0
2024-08-23 12:05:00,152.23,152.4,152.15,152.4,5079.0,150.279,150.4468,150.2,150.4468,5079.0
2024-08-23 12:10:00,152.37,152.39,152.16,152.16,6806.0,150.4172,150.4369,150.2099,150.2099,6806.0
2024-08-23 12:15:00,152.18,152.35,152.14,152.35,9153.0,150.2296,150.3974,150.1901,150.3974,9153.0
2024-08-23 12:20:00,152.34,152.38,152.2,152.2,4253.0,150.3876,150.427,150.2493,150.2493,4253.0
2024-08-23 12:25:00,152.21,152.21,152.03,152.08,26158.0,150.2592,150.2592,150.0815,150.1309,26158.0
2024-08-23 12:30:00,152.11,152.22,152.0,152.13,9789.0,150.1605,150.2691,150.0519,150.1802,9789.0
2024-08-23 12:35:00,152.18,152.31,152.09,152.09,2300.0,150.2296,150.3579,150.1408,150.1408,2300.0
2024-08-23 12:40:00,152.1,152.1,151.67,151.68,4143.0,150.1506,150.1506,149.7261,149.736,4143.0
2024-08-23 12:45:00,151.73,151.75,151.59,151.7,4703.0,149.7854,149.8051,149.6472,149.7558,4703.0
2024-08-23 12:50:00,151.7,152.02,151.7,152.01,4340.0,149.7558,150.0717,149.7558,150.0618,4340.0
2024-08-23 12:55:00,152.01,152.14,151.92,151.94,15165.0,150.0618,150.1901,149.9729,149.9927,15165.0
2024-08-23 13:00:00,151.92,151.97,151.91,151.95,3443.0,149.9729,150.0223,149.9631,150.0026,3443.0
2024-08-23 13:05:00,151.99,152.1,151.93,151.97,12900.0,150.042,150.1506,149.9828,150.0223,12900.0
2024-08-23 13:10:00,152.0,152.08,151.96,152.08,3204.0,150.0519,150.1309,150.0124,150.1309,3204.0
2024-08-23 13:15:00,152.11,152.19,152.06,152.11,5964.0,150.1605,150.2395,150.1111,150.1605,5964.0
2024-08-23 13:20:00,152.11,152.25,152.11,152.25,1200.0,150.1605,150.2987,150.1605,150.2987,1200.0
2024-08-23 13:25:00,152.27,152.28,152.2,152.27,9698.0,150.3185,150.3283,150.2493,150.3185,9698.0
2024-08-23 13:30:00,152.27,152.34,152.27,152.34,3506.0,150.3185,150.3876,150.3185,150.3876,3506.0
2024-08-23 13:35:00,152.34,152.5,152.33,152.44,11302.0,150.3876,150.5455,150.3777,150.4863,11302.0
2024-08-23 13:40:00,152.46,152.59,152.44,152.57,8003.0,150.506,150.6344,150.4863,150.6146,8003.0
2024-08-23 13:45:00,152.57,152.57,152.33,152.33,16202.0,150.6146,150.6146,150.3777,150.3777,16202.0
2024-08-23 13:50:00,152.33,152.33,152.22,152.26,2299.0,150.3777,150.3777,150.2691,150.3086,2299.0
2024-08-23 13:55:00,152.27,152.35,152.15,152.33,7992.0,150.3185,150.3974,150.2,150.3777,7992.0
2024-08-23 14:00:00,152.32,152.44,152.31,152.34,6026.0,150.3678,150.4863,150.3579,150.3876,6026.0
2024-08-23 14:05:00,152.35,152.35,152.15,152.17,5018.0,150.3974,150.3974,150.2,150.2197,5018.0
2024-08-23 14:10:00,152.21,152.39,152.19,152.34,4517.0,150.2592,150.4369,150.2395,150.3876,4517.0
2024-08-23 14:15:00,152.36,152.38,152.32,152.36,4036.0,150.4073,150.427,150.3678,150.4073,4036.0
2024-08-23 14:20:00,152.38,152.38,152.1,152.16,9499.0,150.427,150.427,150.1506,150.2099,9499.0
2024-08-23 14:25:00,152.2,152.2,152.06,152.13,6202.0,150.2493,150.2493,150.1111,150.1802,6202.0
2024-08-23 14:30:00,152.12,152.17,152.08,152.12,4636.0,150.1704,150.2197,150.1309,150.1704,4636.0
2024-08-23 14:35:00,152.14,152.28,152.13,152.28,5300.0,150.1901,150.3283,150.1802,150.3283,5300.0
2024-08-23 14:40:00,152.28,152.35,152.25,152.29,6655.0,150.3283,150.3974,150.2987,150.3382,6655.0
2024-08-23 14:45:00,152.3,152.36,152.28,152.32,4863.0,150.3481,150.4073,150.3283,150.3678,4863.0
2024-08-23 14:50:00,152.3,152.32,152.26,152.29,5698.0,150.3481,150.3678,150.3086,150.3382,5698.0
2024-08-23 14:55:00,152.31,152.35,152.22,152.34,9688.0,150.3579,150.3974,150.2691,150.3876,9688.0
2024-08-23 15:00:00,152.34,152.34,152.19,152.23,18848.0,150.3876,150.3876,150.2395,150.279,18848.0
2024-08-23 15:05:00,152.25,152.33,152.2,152.33,10804.0,150.2987,150.3777,150.2493,150.3777,10804.0
2024-08-23 15:10:00,152.33,152.5,152.33,152.48,15440.0,150.3777,150.5455,150.3777,150.5258,15440.0
2024-08-23 15:15:00,152.48,152.52,152.43,152.47,15030.0,150.5258,150.5652,150.4764,150.5159,15030.0
2024-08-23 15:20:00,152.51,152.62,152.5,152.62,12600.0,150.5554,150.664,150.5455,150.664,12600.0
2024-08-23 15:25:00,152.62,152.65,152.57,152.62,10931.0,150.664,150.6936,150.6146,150.664,10931.0
2024-08-23 15:30:00,152.66,152.73,152.62,152.67,8245.0,150.7035,150.7726,150.664,150.7133,8245.0
2024-08-23 15:35:00,152.66,152.66,152.47,152.5,10833.0,150.7035,150.7035,150.5159,150.5455,10833.0
2024-08-23 15:40:00,152.5,152.59,152.47,152.47,7074.0,150.5455,150.6344,150.5159,150.5159,7074.0
2024-08-23 15:45:00,152.45,152.61,152.36,152.59,15881.0,150.4961,150.6541,150.4073,150.6344,15881.0
2024-08-23 15:50:00,152.6,152.93,152.53,152.93,34541.0,150.6442,150.97,150.5751,150.97,34541.0
2024-08-23 15:55:00,152.97,153.19,152.83,153.09,117712.0,151.0095,151.2267,150.8713,151.1279,117712.0
2024-08-26 09:30:00,153.09,154.21,153.09,153.78,16180.0,151.1279,152.2336,151.1279,151.8091,16180.0
2024-08-26 09:35:00,153.77,153.95,153.72,153.74,1455.0,151.7992,151.9769,151.7499,151.7696,1455.0
2024-08-26 09:40:00,153.67,153.95,153.61,153.94,2035.0,151.7005,151.9769,151.6413,151.967,2035.0
2024-08-26 09:45:00,153.95,154.06,153.82,153.9,2936.0,151.9769,152.0855,151.8486,151.9276,2936.0
2024-08-26 09:50:00,153.84,154.13,153.84,153.9,5169.0,151.8683,152.1546,151.8683,151.9276,5169.0
2024-08-26 09:55:00,154.0,154.0,153.84,153.84,2126.0,152.0263,152.0263,151.8683,151.8683,2126.0
2024-08-26 10:00:00,153.93,154.03,153.81,154.03,4980.0,151.9572,152.0559,151.8387,152.0559,4980.0
2024-08-26 10:05:00,154.07,154.2,154.03,154.11,8274.0,152.0954,152.2237,152.0559,152.1349,8274.0
2024-08-26 10:10:00,154.1,154.1,153.93,153.93,3589.0,152.125,152.125,151.9572,151.9572,3589.0
2024-08-26 10:15:00,153.86,154.03,153.84,153.87,8548.0,151.8881,152.0559,151.8683,151.8979,8548.0
2024-08-26 10:20:00,153.88,153.9,153.78,153.87,3402.0,151.9078,151.9276,151.8091,151.8979,3402.0
2024-08-26 10:25:00,153.93,153.98,153.75,153.79,5119.0,151.9572,152.0065,151.7795,151.819,5119.0
2024-08-26 10:30:00,153.77,153.8,153.59,153.61,2553.0,151.7992,151.8288,151.6215,151.6413,2553.0
2024-08-26 10:35:00,153.47,153.63,153.28,153.35,2745.0,151.5031,151.661,151.3155,151.3846,2745.0
2024-08-26 10:40:00,153.36,153.54,153.35,153.49,3702.0,151.3945,151.5722,151.3846,151.5228,3702.0
2024-08-26 10:45:00,153.49,153.52,153.34,153.34,4166.0,151.5228,151.5524,151.3747,151.3747,4166.0
2024-08-26 10:50:00,153.28,153.42,153.28,153.4,7395.0,151.3155,151.4537,151.3155,151.434,7395.0
2024-08-26 10:55:00,153.42,153.42,153.25,153.37,6903.0,151.4537,151.4537,151.2859,151.4044,6903.0
2024-08-26 11:00:00,153.41,153.61,153.35,153.52,16898.0,151.4438,151.6413,151.3846,151.5524,16898.0
2024-08-26 11:05:00,153.52,153.56,153.33,153.44,5053.0,151.5524,151.5919,151.3649,151.4735,5053.0
2024-08-26 11:10:00,153.46,153.54,153.46,153.5,700.0,151.4932,151.5722,151.4932,151.5327,700.0
2024-08-26 11:15:00,153.57,153.57,153.29,153.39,11315.0,151.6018,151.6018,151.3254,151.4241,11315.0
2024-08-26 11:20:00,153.34,153.37,153.25,153.27,3372.0,151.3747,151.4044,151.2859,151.3056,3372.0
2024-08-26 11:25:00,153.27,153.27,153.01,153.13,13373.0,151.3056,151.3056,151.049,151.1674,13373.0
2024-08-26 11:30:00,153.09,153.1,152.87,152.9,5100.0,151.1279,151.1378,150.9108,150.9404,5100.0
2024-08-26 11:35:00,152.88,152.89,152.8,152.89,5579.0,150.9206,150.9305,150.8417,150.9305,5579.0
2024-08-26 11:40:00,152.93,153.02,152.82,152.82,3204.0,150.97,151.0588,150.8614,150.8614,3204.0
2024-08-26 11:45:00,152.76,152.79,152.53,152.75,3266.0,150.8022,150.8318,150.5751,150.7923,3266.0
2024-08-26 11:50:00,152.74,152.74,152.5,152.57,3308.0,150.7824,150.7824,150.5455,150.6146,3308.0
2024-08-26 11:55:00,152.58,152.58,152.38,152.42,4556.0,150.6245,150.6245,150.427,150.4665,4556.0
2024-08-26 12:00:00,152.44,152.62,152.37,152.6,3263.0,150.4863,150.664,150.4172,150.6442,3263.0
2024-08-26 12:05:00,152.62,152.72,152.61,152.68,2544.0,150.664,150.7627,150.6541,150.7232,2544.0
2024-08-26 12:10:00,152.75,152.83,152.74,152.79,3150.0,150.7923,150.8713,150.7824,150.8318,3150.0
2024-08-26 12:15:00,152.79,152.87,152.79,152.87,1066.0,150.8318,150.9108,150.8318,150.9108,1066.0
2024-08-26 12:20:00,152.94,153.01,152.86,152.86,3201.0,150.9799,151.049,150.9009,150.9009,3201.0
2024-08-26 12:25:00,152.86,152.88,152.77,152.86,4200.0,150.9009,150.9206,150.812,150.9009,4200.0
2024-08-26 12:30:00,152.87,152.92,152.76,152.78,3500.0,150.9108,150.9601,150.8022,150.8219,3500.0
2024-08-26 12:35:00,152.75,152.92,152.75,152.92,2230.0,150.7923,150.9601,150.7923,150.9601,2230.0
2024-08-26 12:40:00,152.92,153.02,152.9,152.99,2131.0,150.9601,151.0588,150.9404,151.0292,2131.0
2024-08-26 12:45:00,152.99,152.99,152.93,152.98,2150.0,151.0292,151.0292,150.97,151.0194,2150.0
2024-08-26 12:50:00,153.0,153.12,152.97,152.98,4758.0,151.0391,151.1576,151.0095,151.0194,4758.0
2024-08-26 12:55:00,152.98,153.07,152.98,153.05,9309.0,151.0194,151.1082,151.0194,151.0885,9309.0
2024-08-26 13:00:00,153.03,153.06,152.98,153.06,2294.0,151.0687,151.0983,151.0194,151.0983,2294.0
2024-08-26 13:05:00,153.01,153.04,152.88,152.97,3577.0,151.049,151.0786,150.9206,151.0095,3577.0
2024-08-26 13:10:00,152.94,153.04,152.92,152.98,3280.0,150.9799,151.0786,150.9601,151.0194,3280.0
2024-08-26 13:15:00,153.0,153.0,152.94,152.94,1656.0,151.0391,151.0391,150.9799,150.9799,1656.0
2024-08-26 13:20:00,153.03,153.03,152.93,152.93,904.0,151.0687,151.0687,150.97,150.97,904.0
2024-08-26 13:25:00,152.98,153.03,152.7,152.75,12708.0,151.0194,151.0687,150.7429,150.7923,12708.0
2024-08-26 13:30:00,152.74,152.88,152.73,152.87,10762.0,150.7824,150.9206,150.7726,150.9108,10762.0
2024-08-26 13:35:00,152.84,152.84,152.66,152.69,10551.0,150.8811,150.8811,150.7035,150.7331,10551.0
2024-08-26 13:40:00,152.73,152.8,152.69,152.69,4363.0,150.7726,150.8417,150.7331,150.7331,4363.0
2024-08-26 13:45:00,152.67,152.69,152.55,152.57,2622.0,150.7133,150.7331,150.5949,150.6146,2622.0
2024-08-26 13:50:00,152.58,152.59,152.53,152.56,2994.0,150.6245,150.6344,150.5751,150.6047,2994.0
2024-08-26 13:55:00,152.55,152.56,152.47,152.54,2245.0,150.5949,150.6047,150.5159,150.585,2245.0
2024-08-26 14:00:00,152.56,152.61,152.51,152.57,6191.0,150.6047,150.6541,150.5554,150.6146,6191.0
2024-08-26 14:05:00,152.6,152.62,152.5,152.55,4879.0,150.6442,150.664,150.5455,150.5949,4879.0
2024-08-26 14:10:00,152.46,152.61,152.46,152.61,4760.0,150.506,150.6541,150.506,150.6541,4760.0
2024-08-26 14:15:00,152.6,152.62,152.56,152.62,2937.0,150.6442,150.664,150.6047,150.664,2937.0
2024-08-26 14:20:00,152.63,152.8,152.63,152.78,4222.0,150.6738,150.8417,150.6738,150.8219,4222.0
2024-08-26 14:25:00,152.78,152.82,152.74,152.82,3512.0,150.8219,150.8614,150.7824,150.8614,3512.0
2024-08-26 14:30:00,152.82,152.86,152.79,152.84,5506.0,150.8614,150.9009,150.8318,150.8811,5506.0
2024-08-26 14:35:00,152.9,152.98,152.82,152.82,4268.0,150.9404,151.0194,150.8614,150.8614,4268.0
2024-08-26 14:40:00,152.9,153.01,152.9,152.96,5186.0,150.9404,151.049,150.9404,150.9996,5186.0
2024-08-26 14:45:00,152.96,153.0,152.9,152.91,4008.0,150.9996,151.0391,150.9404,150.9502,4008.0
2024-08-26 14:50:00,152.88,152.94,152.81,152.87,4535.0,150.9206,150.9799,150.8515,150.9108,4535.0
2024-08-26 14:55:00,152.89,152.98,152.88,152.95,6159.0,150.9305,151.0194,150.9206,150.9897,6159.0
2024-08-26 15:00:00,152.95,153.0,152.93,152.99,5967.0,150.9897,151.0391,150.97,151.0292,5967.0
2024-08-26 15:05:00,152.97,152.97,152.89,152.94,6921.0,151.0095,151.0095,150.9305,150.9799,6921.0
2024-08-26 15:10:00,152.97,153.05,152.95,152.97,7218.0,151.0095,151.0885,150.9897,151.0095,7218.0
2024-08-26 15:15:00,153.01,153.02,152.92,152.96,6078.0,151.049,151.0588,150.9601,150.9996,6078.0
2024-08-26 15:20:00,152.99,153.0,152.9,152.92,5155.0,151.0292,151.0391,150.9404,150.9601,5155.0
2024-08-26 15:25:00,152.92,152.94,152.87,152.89,9234.0,150.9601,150.9799,150.9108,150.9305,9234.0
2024-08-26 15:30:00,152.89,152.89,152.78,152.8,14262.0,150.9305,150.9305,150.8219,150.8417,14262.0
2024-08-26 15:35:00,152.8,152.85,152.72,152.75,11347.0,150.8417,150.891,150.7627,150.7923,11347.0
2024-08-26 15:40:00,152.76,152.92,152.74,152.8,12619.0,150.8022,150.9601,150.7824,150.8417,12619.0
2024-08-26 15:45:00,152.78,152.79,152.51,152.58,13393.0,150.8219,150.8318,150.5554,150.6245,13393.0
2024-08-26 15:50:00,152.59,152.72,152.54,152.69,22202.0,150.6344,150.7627,150.585,150.7331,22202.0
2024-08-26 15:55:00,152.69,152.7,152.37,152.54,74887.0,150.7331,150.7429,150.4172,150.585,74887.0
2024-08-27 09:30:00,152.05,152.61,151.74,151.74,13754.0,150.1013,150.6541,149.7952,149.7952,13754.0
2024-08-27 09:35:00,152.07,152.11,151.85,152.11,1764.0,150.121,150.1605,149.9038,150.1605,1764.0
2024-08-27 09:40:00,152.11,152.11,151.85,152.03,2169.0,150.1605,150.1605,149.9038,150.0815,2169.0
2024-08-27 09:45:00,151.99,152.24,151.8,151.92,12843.0,150.042,150.2888,149.8545,149.9729,12843.0
2024-08-27 09:50:00,151.92,152.01,151.7,151.73,12326.0,149.9729,150.0618,149.7558,149.7854,12326.0
2024-08-27 09:55:00,151.78,151.78,151.35,151.43,7113.0,149.8347,149.8347,149.4102,149.4892,7113.0
2024-08-27 10:00:00,151.46,151.67,151.4,151.58,9967.0,149.5188,149.7261,149.4596,149.6373,9967.0
2024-08-27 10:05:00,151.65,151.72,151.57,151.71,2400.0,149.7064,149.7755,149.6274,149.7656,2400.0
2024-08-27 10:10:00,151.76,151.84,151.65,151.75,6319.0,149.815,149.894,149.7064,149.8051,6319.0
2024-08-27 10:15:00,151.83,151.86,151.66,151.81,5701.0,149.8841,149.9137,149.7163,149.8643,5701.0
2024-08-27 10:20:00,151.83,151.94,151.8,151.94,5714.0,149.8841,149.9927,149.8545,149.9927,5714.0
2024-08-27 10:25:00,151.92,151.98,151.85,151.89,3252.0,149.9729,150.0322,149.9038,149.9433,3252.0
2024-08-27 10:30:00,151.96,152.1,151.95,152.02,3017.0,150.0124,150.1506,150.0026,150.0717,3017.0
2024-08-27 10:35:00,151.97,152.13,151.97,152.02,2084.0,150.0223,150.1802,150.0223,150.0717,2084.0
2024-08-27 10:40:00,152.02,152.09,152.01,152.06,600.0,150.0717,150.1408,150.0618,150.1111,600.0
2024-08-27 10:45:00,152.07,152.16,151.94,151.99,2307.0,150.121,150.2099,149.9927,150.042,2307.0
2024-08-27 10:50:00,151.99,152.01,151.83,151.96,2943.0,150.042,150.0618,149.8841,150.0124,2943.0
2024-08-27 10:55:00,152.02,152.06,151.95,152.03,2274.0,150.0717,150.1111,150.0026,150.0815,2274.0
2024-08-27 11:00:00,152.05,152.16,151.95,152.01,2799.0,150.1013,150.2099,150.0026,150.0618,2799.0
2024-08-27 11:05:00,151.96,152.0,151.91,151.96,1379.0,150.0124,150.0519,149.9631,150.0124,1379.0
2024-08-27 11:10:00,151.96,151.96,151.88,151.88,1981.0,150.0124,150.0124,149.9335,149.9335,1981.0
2024-08-27 11:15:00,151.89,151.89,151.63,151.69,4374.0,149.9433,149.9433,149.6867,149.7459,4374.0
2024-08-27 11:20:00,151.74,151.84,151.63,151.84,4604.0,149.7952,149.894,149.6867,149.894,4604.0
2024-08-27 11:25:00,151.75,151.75,151.66,151.67,2983.0,149.8051,149.8051,149.7163,149.7261,2983.0
2024-08-27 11:30:00,151.66,151.66,151.38,151.38,3385.0,149.7163,149.7163,149.4399,149.4399,3385.0
2024-08-27 11:35:00,151.56,151.59,151.5,151.54,1659.0,149.6176,149.6472,149.5583,149.5978,1659.0
2024-08-27 11:40:00,151.53,151.65,151.53,151.62,4741.0,149.5879,149.7064,149.5879,149.6768,4741.0
2024-08-27 11:45:00,151.65,151.72,151.62,151.69,3424.0,149.7064,149.7755,149.6768,149.7459,3424.0
2024-08-27 11:50:00,151.69,151.76,151.67,151.68,2300.0,149.7459,149.815,149.7261,149.736,2300.0
2024-08-27 11:55:00,151.71,151.77,151.7,151.77,1775.0,149.7656,149.8249,149.7558,149.8249,1775.0
2024-08-27 12:00:00,151.77,151.77,151.74,151.75,3050.0,149.8249,149.8249,149.7952,149.8051,3050.0
2024-08-27 12:05:00,151.74,151.75,151.66,151.69,5950.0,149.7952,149.8051,149.7163,149.7459,5950.0
2024-08-27 12:10:00,151.69,151.93,151.68,151.87,2785.0,149.7459,149.9828,149.736,149.9236,2785.0
2024-08-27 12:15:00,151.89,151.9,151.84,151.89,3325.0,149.9433,149.9532,149.894,149.9433,3325.0
2024-08-27 12:20:00,151.89,151.89,151.79,151.82,3944.0,149.9433,149.9433,149.8446,149.8742,3944.0
2024-08-27 12:25:00,151.81,151.82,151.76,151.82,1739.0,149.8643,149.8742,149.815,149.8742,1739.0
2024-08-27 12:30:00,151.82,151.82,151.67,151.69,3497.0,149.8742,149.8742,149.7261,149.7459,3497.0
2024-08-27 12:35:00,151.77,151.77,151.68,151.68,3600.0,149.8249,149.8249,149.736,149.736,3600.0
2024-08-27 12:40:00,151.69,151.73,151.47,151.48,3551.0,149.7459,149.7854,149.5287,149.5386,3551.0
2024-08-27 12:45:00,151.5,151.69,151.45,151.69,21040.0,149.5583,149.7459,149.509,149.7459,21040.0
2024-08-27 12:50:00,151.74,151.76,151.71,151.74,1743.0,149.7952,149.815,149.7656,149.7952,1743.0
2024-08-27 12:55:00,151.75,151.77,151.73,151.74,4853.0,149.8051,149.8249,149.7854,149.7952,4853.0
2024-08-27 13:00:00,151.7,151.81,151.7,151.81,2200.0,149.7558,149.8643,149.7558,149.8643,2200.0
2024-08-27 13:05:00,151.78,151.91,151.78,151.88,700.0,149.8347,149.9631,149.8347,149.9335,700.0
2024-08-27 13:10:00,151.96,152.03,151.91,151.96,6263.0,150.0124,150.0815,149.9631,150.0124,6263.0
2024-08-27 13:15:00,151.93,151.93,151.89,151.92,1218.0,149.9828,149.9828,149.9433,149.9729,1218.0
2024-08-27 13:20:00,151.92,152.01,151.88,152.0,2179.0,149.9729,150.0618,149.9335,150.0519,2179.0
2024-08-27 13:25:00,151.96,152.18,151.96,152.18,3832.0,150.0124,150.2296,150.0124,150.2296,3832.0
2024-08-27 13:30:00,152.18,152.25,152.11,152.22,3960.0,150.2296,150.2987,150.1605,150.2691,3960.0
2024-08-27 13:35:00,152.24,152.31,152.03,152.08,15834.0,150.2888,150.3579,150.0815,150.1309,15834.0
2024-08-27 13:40:00,152.09,152.17,152.07,152.17,1100.0,150.1408,150.2197,150.121,150.2197,1100.0
2024-08-27 13:45:00,152.16,152.2,152.12,152.2,3270.0,150.2099,150.2493,150.1704,150.2493,3270.0
2024-08-27 13:50:00,152.22,152.3,152.2,152.3,2463.0,150.2691,150.3481,150.2493,150.3481,2463.0
2024-08-27 13:55:00,152.3,152.33,152.25,152.31,4716.0,150.3481,150.3777,150.2987,150.3579,4716.0
2024-08-27 14:00:00,152.33,152.33,152.28,152.31,2844.0,150.3777,150.3777,150.3283,150.3579,2844.0
2024-08-27 14:05:00,152.34,152.4,152.34,152.37,8398.0,150.3876,150.4468,150.3876,150.4172,8398.0
2024-08-27 14:10:00,152.39,152.49,152.37,152.47,4944.0,150.4369,150.5356,150.4172,150.5159,4944.0
2024-08-27 14:15:00,152.47,152.49,152.35,152.38,4772.0,150.5159,150.5356,150.3974,150.427,4772.0
2024-08-27 14:20:00,152.38,152.38,152.36,152.37,2532.0,150.427,150.427,150.4073,150.4172,2532.0
2024-08-27 14:25:00,152.37,152.37,152.34,152.36,2986.0,150.4172,150.4172,150.3876,150.4073,2986.0
2024-08-27 14:30:00,152.35,152.37,152.26,152.29,5378.0,150.3974,150.4172,150.3086,150.3382,5378.0
2024-08-27 14:35:00,152.29,152.31,152.21,152.27,2824.0,150.3382,150.3579,150.2592,150.3185,2824.0
2024-08-27 14:40:00,152.27,152.35,152.26,152.35,600.0,150.3185,150.3974,150.3086,150.3974,600.0
2024-08-27 14:45:00,152.36,152.37,152.32,152.34,4952.0,150.4073,150.4172,150.3678,150.3876,4952.0
2024-08-27 14:50:00,152.34,152.38,152.3,152.37,4016.0,150.3876,150.427,150.3481,150.4172,4016.0
2024-08-27 14:55:00,152.37,152.39,152.32,152.34,6643.0,150.4172,150.4369,150.3678,150.3876,6643.0
2024-08-27 15:00:00,152.33,152.35,152.17,152.17,6737.0,150.3777,150.3974,150.2197,150.2197,6737.0
2024-08-27 15:05:00,152.17,152.2,152.11,152.17,3486.0,150.2197,150.2493,150.1605,150.2197,3486.0
2024-08-27 15:10:00,152.17,152.21,152.16,152.19,4400.0,150.2197,150.2592,150.2099,150.2395,4400.0
2024-08-27 15:15:00,152.19,152.19,152.01,152.03,20014.0,150.2395,150.2395,150.0618,150.0815,20014.0
2024-08-27 15:20:00,152.0,152.02,151.98,152.01,8066.0,150.0519,150.0717,150.0322,150.0618,8066.0
2024-08-27 15:25:00,152.02,152.14,152.01,152.14,5373.0,150.0717,150.1901,150.0618,150.1901,5373.0
2024-08-27 15:30:00,152.12,152.14,152.02,152.06,15895.0,150.1704,150.1901,150.0717,150.1111,15895.0
2024-08-27 15:35:00,152.06,152.17,152.06,152.13,4734.0,150.1111,150.2197,150.1111,150.1802,4734.0
2024-08-27 15:40:00,152.13,152.14,151.95,151.95,5447.0,150.1802,150.1901,150.0026,150.0026,5447.0
2024-08-27 15:45:00,151.94,152.01,151.91,151.99,4752.0,149.9927,150.0618,149.9631,150.042,4752.0
2024-08-27 15:50:00,151.99,152.02,151.77,151.87,9913.0,150.042,150.0717,149.8249,149.9236,9913.0
2024-08-27 15:55:00,151.87,151.97,151.78,151.94,64731.0,149.9236,150.0223,149.8347,149.9927,64731.0
2024-08-28 09:30:00,152.16,152.61,151.63,152.6,12656.0,150.2099,150.6541,149.6867,150.6442,12656.0
2024-08-28 09:35:00,152.62,152.72,152.39,152.61,3718.0,150.664,150.7627,150.4369,150.6541,3718.0
2024-08-28 09:40:00,152.62,152.66,152.55,152.64,1406.0,150.664,150.7035,150.5949,150.6837,1406.0
2024-08-28 09:45:00,152.79,152.98,152.78,152.84,1457.0,150.8318,151.0194,150.8219,150.8811,1457.0
2024-08-28 09:50:00,153.0,153.11,152.96,153.11,2543.0,151.0391,151.1477,150.9996,151.1477,2543.0
2024-08-28 09:55:00,153.12,153.16,152.8,152.82,5467.0,151.1576,151.197,150.8417,150.8614,5467.0
2024-08-28 10:00:00,152.64,152.84,152.6,152.69,8183.0,150.6837,150.8811,150.6442,150.7331,8183.0
2024-08-28 10:05:00,152.67,152.77,152.56,152.76,3526.0,150.7133,150.812,150.6047,150.8022,3526.0
2024-08-28 10:10:00,152.75,152.84,152.68,152.7,6502.0,150.7923,150.8811,150.7232,150.7429,6502.0
2024-08-28 10:15:00,152.75,152.94,152.69,152.94,5203.0,150.7923,150.9799,150.7331,150.9799,5203.0
2024-08-28 10:20:00,152.92,153.07,152.89,152.97,9248.0,150.9601,151.1082,150.9305,151.0095,9248.0
2024-08-28 10:25:00,152.97,153.04,152.75,152.75,4903.0,151.0095,151.0786,150.7923,150.7923,4903.0
2024-08-28 10:30:00,152.76,152.81,152.71,152.73,6370.0,150.8022,150.8515,150.7528,150.7726,6370.0
2024-08-28 10:35:00,152.7,152.87,152.7,152.8,7049.0,150.7429,150.9108,150.7429,150.8417,7049.0
2024-08-28 10:40:00,152.77,152.77,152.58,152.59,4875.0,150.812,150.812,150.6245,150.6344,4875.0
2024-08-28 10:45:00,152.59,152.64,152.32,152.4,9013.0,150.6344,150.6837,150.3678,150.4468,9013.0
2024-08-28 10:50:00,152.41,152.57,152.28,152.57,4075.0,150.4567,150.6146,150.3283,150.6146,4075.0
2024-08-28 10:55:00,152.62,152.63,152.54,152.63,2471.0,150.664,150.6738,150.585,150.6738,2471.0
2024-08-28 11:00:00,152.62,152.62,152.46,152.53,4440.0,150.664,150.664,150.506,150.5751,4440.0
2024-08-28 11:05:00,152.58,152.63,152.52,152.58,2900.0,150.6245,150.6738,150.5652,150.6245,2900.0
2024-08-28 11:10:00,152.55,152.55,152.17,152.19,3379.0,150.5949,150.5949,150.2197,150.2395,3379.0
2024-08-28 11:15:00,152.23,152.24,152.05,152.05,4588.0,150.279,150.2888,150.1013,150.1013,4588.0
2024-08-28 11:20:00,152.05,152.08,151.97,151.99,5440.0,150.1013,150.1309,150.0223,150.042,5440.0
2024-08-28 11:25:00,152.03,152.12,151.88,152.12,9719.0,150.0815,150.1704,149.9335,150.1704,9719.0
2024-08-28 11:30:00,152.12,152.28,151.94,152.08,7595.0,150.1704,150.3283,149.9927,150.1309,7595.0
2024-08-28 11:35:00,152.11,152.29,152.08,152.28,2295.0,150.1605,150.3382,150.1309,150.3283,2295.0
2024-08-28 11:40:00,152.28,152.28,152.08,152.09,3109.0,150.3283,150.3283,150.1309,150.1408,3109.0
2024-08-28 11:45:00,152.12,152.12,152.09,152.09,400.0,150.1704,150.1704,150.1408,150.1408,400.0
2024-08-28 11:50:00,152.16,152.2,152.15,152.16,637.0,150.2099,150.2493,150.2,150.2099,637.0
2024-08-28 11:55:00,152.15,152.29,152.15,152.29,6057.0,150.2,150.3382,150.2,150.3382,6057.0
2024-08-28 12:00:00,152.28,152.29,152.13,152.14,3193.0,150.3283,150.3382,150.1802,150.1901,3193.0
2024-08-28 12:05:00,152.09,152.09,151.77,151.88,3420.0,150.1408,150.1408,149.8249,149.9335,3420.0
2024-08-28 12:10:00,151.88,151.88,151.74,151.76,2907.0,149.9335,149.9335,149.7952,149.815,2907.0
2024-08-28 12:15:00,151.72,151.72,151.46,151.55,4943.0,149.7755,149.7755,149.5188,149.6077,4943.0
2024-08-28 12:20:00,151.56,151.6,151.36,151.42,3545.0,149.6176,149.657,149.4201,149.4793,3545.0
2024-08-28 12:25:00,151.42,151.5,151.42,151.47,3410.0,149.4793,149.5583,149.4793,149.5287,3410.0
2024-08-28 12:30:00,151.5,151.58,151.44,151.56,4611.0,149.5583,149.6373,149.4991,149.6176,4611.0
2024-08-28 12:35:00,151.53,151.53,151.51,151.52,1899.0,149.5879,149.5879,149.5682,149.5781,1899.0
2024-08-28 12:40:00,151.56,151.56,151.46,151.49,1741.0,149.6176,149.6176,149.5188,149.5484,1741.0
2024-08-28 12:45:00,151.48,151.53,151.41,151.42,3723.0,149.5386,149.5879,149.4695,149.4793,3723.0
2024-08-28 12:50:00,151.39,151.6,151.38,151.56,6982.0,149.4497,149.657,149.4399,149.6176,6982.0
2024-08-28 12:55:00,151.56,151.68,151.55,151.61,5496.0,149.6176,149.736,149.6077,149.6669,5496.0
2024-08-28 13:00:00,151.65,151.72,151.62,151.68,2900.0,149.7064,149.7755,149.6768,149.736,2900.0
2024-08-28 13:05:00,151.64,151.64,151.4,151.41,4870.0,149.6965,149.6965,149.4596,149.4695,4870.0
2024-08-28 13:10:00,151.44,151.44,151.07,151.07,4005.0,149.4991,149.4991,149.1338,149.1338,4005.0
2024-08-28 13:15:00,151.07,151.15,151.07,151.1,3301.0,149.1338,149.2128,149.1338,149.1634,3301.0
2024-08-28 13:20:00,151.16,151.16,151.07,151.09,2954.0,149.2227,149.2227,149.1338,149.1536,2954.0
2024-08-28 13:25:00,151.17,151.21,151.1,151.21,4725.0,149.2325,149.272,149.1634,149.272,4725.0
2024-08-28 13:30:00,151.16,151.3,151.16,151.29,5086.0,149.2227,149.3609,149.2227,149.351,5086.0
2024-08-28 13:35:00,151.31,151.35,151.3,151.33,3666.0,149.3708,149.4102,149.3609,149.3905,3666.0
2024-08-28 13:40:00,151.33,151.43,151.31,151.31,2329.0,149.3905,149.4892,149.3708,149.3708,2329.0
2024-08-28 13:45:00,151.34,151.39,151.21,151.24,3802.0,149.4004,149.4497,149.272,149.3017,3802.0
2024-08-28 13:50:00,151.25,151.25,151.11,151.13,3803.0,149.3115,149.3115,149.1733,149.1931,3803.0
2024-08-28 13:55:00,151.16,151.17,150.95,150.95,4116.0,149.2227,149.2325,149.0154,149.0154,4116.0
2024-08-28 14:00:00,150.93,151.01,150.91,150.92,1352.0,148.9956,149.0746,148.9759,148.9858,1352.0
2024-08-28 14:05:00,150.92,151.13,150.91,151.09,4927.0,148.9858,149.1931,148.9759,149.1536,4927.0
2024-08-28 14:10:00,151.05,151.11,150.97,150.97,2578.0,149.1141,149.1733,149.0351,149.0351,2578.0
2024-08-28 14:15:00,150.93,150.98,150.92,150.96,2656.0,148.9956,149.045,148.9858,149.0252,2656.0
2024-08-28 14:20:00,150.99,151.07,150.98,151.07,2016.0,149.0549,149.1338,149.045,149.1338,2016.0
2024-08-28 14:25:00,151.06,151.08,150.91,150.93,3424.0,149.124,149.1437,148.9759,148.9956,3424.0
2024-08-28 14:30:00,150.99,151.0,150.92,151.0,3011.0,149.0549,149.0647,148.9858,149.0647,3011.0
2024-08-28 14:35:00,151.03,151.03,150.95,150.97,4072.0,149.0943,149.0943,149.0154,149.0351,4072.0
2024-08-28 14:40:00,151.01,151.04,150.91,150.91,4547.0,149.0746,149.1042,148.9759,148.9759,4547.0
2024-08-28 14:45:00,150.93,150.97,150.87,150.97,2055.0,148.9956,149.0351,148.9364,149.0351,2055.0
2024-08-28 14:50:00,150.97,151.35,150.96,151.33,5500.0,149.0351,149.4102,149.0252,149.3905,5500.0
2024-08-28 14:55:00,151.42,151.65,151.4,151.65,4187.0,149.4793,149.7064,149.4596,149.7064,4187.0
2024-08-28 15:00:00,151.67,151.76,151.55,151.75,7584.0,149.7261,149.815,149.6077,149.8051,7584.0
2024-08-28 15:05:00,151.72,151.72,151.46,151.49,7121.0,149.7755,149.7755,149.5188,149.5484,7121.0
2024-08-28 15:10:00,151.49,151.53,151.33,151.33,5987.0,149.5484,149.5879,149.3905,149.3905,5987.0
2024-08-28 15:15:00,151.4,151.47,151.33,151.47,5163.0,149.4596,149.5287,149.3905,149.5287,5163.0
2024-08-28 15:20:00,151.53,151.55,151.42,151.51,5927.0,149.5879,149.6077,149.4793,149.5682,5927.0
2024-08-28 15:25:00,151.54,151.74,151.52,151.65,11070.0,149.5978,149.7952,149.5781,149.7064,11070.0
2024-08-28 15:30:00,151.63,151.66,151.55,151.57,9153.0,149.6867,149.7163,149.6077,149.6274,9153.0
2024-08-28 15:35:00,151.58,151.61,151.44,151.44,8711.0,149.6373,149.6669,149.4991,149.4991,8711.0
2024-08-28 15:40:00,151.43,151.45,151.27,151.29,4059.0,149.4892,149.509,149.3313,149.351,4059.0
2024-08-28 15:45:00,151.29,151.44,151.2,151.22,10015.0,149.351,149.4991,149.2622,149.2819,10015.0
2024-08-28 15:50:00,151.25,151.52,151.24,151.33,7791.0,149.3115,149.5781,149.3017,149.3905,7791.0
2024-08-28 15:55:00,151.36,151.4,151.12,151.25,37988.0,149.4201,149.4596,149.1832,149.3115,37988.0
2024-08-29 09:30:00,152.14,152.36,151.03,152.17,7831.0,150.1901,150.4073,149.0943,150.2197,7831.0
2024-08-29 09:35:00,152.17,152.53,152.11,152.12,3273.0,150.2197,150.5751,150.1605,150.1704,3273.0
2024-08-29 09:40:00,152.22,152.22,151.95,151.95,2200.0,150.2691,150.2691,150.0026,150.0026,2200.0
2024-08-29 09:45:00,152.09,152.09,151.82,151.92,4863.0,150.1408,150.1408,149.8742,149.9729,4863.0
2024-08-29 09:50:00,151.92,151.92,151.54,151.7,3463.0,149.9729,149.9729,149.5978,149.7558,3463.0
2024-08-29 09:55:00,151.75,151.83,151.64,151.78,2740.0,149.8051,149.8841,149.6965,149.8347,2740.0
2024-08-29 10:00:00,151.85,152.49,151.85,152.31,6933.0,149.9038,150.5356,149.9038,150.3579,6933.0
2024-08-29 10:05:00,152.31,152.44,152.17,152.26,6054.0,150.3579,150.4863,150.2197,150.3086,6054.0
2024-08-29 10:10:00,152.35,152.58,152.35,152.46,10138.0,150.3974,150.6245,150.3974,150.506,10138.0
2024-08-29 10:15:00,152.44,152.53,152.38,152.44,5270.0,150.4863,150.5751,150.427,150.4863,5270.0
2024-08-29 10:20:00,152.48,152.65,152.46,152.64,3445.0,150.5258,150.6936,150.506,150.6837,3445.0
2024-08-29 10:25:00,152.7,153.04,152.7,152.94,7519.0,150.7429,151.0786,150.7429,150.9799,7519.0
2024-08-29 10:30:00,153.0,153.0,152.61,152.61,7095.0,151.0391,151.0391,150.6541,150.6541,7095.0
2024-08-29 10:35:00,152.75,152.76,152.64,152.64,2390.0,150.7923,150.8022,150.6837,150.6837,2390.0
2024-08-29 10:40:00,152.73,152.78,152.65,152.78,2964.0,150.7726,150.8219,150.6936,150.8219,2964.0
2024-08-29 10:45:00,152.72,152.75,152.54,152.62,5936.0,150.7627,150.7923,150.585,150.664,5936.0
2024-08-29 10:50:00,152.67,152.67,152.6,152.62,2073.0,150.7133,150.7133,150.6442,150.664,2073.0
2024-08-29 10:55:00,152.56,152.6,152.36,152.42,5393.0,150.6047,150.6442,150.4073,150.4665,5393.0
2024-08-29 11:00:00,152.48,152.61,152.48,152.56,1200.0,150.5258,150.6541,150.5258,150.6047,1200.0
2024-08-29 11:05:00,152.58,152.61,152.52,152.57,2747.0,150.6245,150.6541,150.5652,150.6146,2747.0
2024-08-29 11:10:00,152.56,152.62,152.52,152.59,7528.0,150.6047,150.664,150.5652,150.6344,7528.0
2024-08-29 11:15:00,152.61,152.69,152.61,152.65,2529.0,150.6541,150.7331,150.6541,150.6936,2529.0
2024-08-29 11:20:00,152.6,152.6,152.49,152.54,4154.0,150.6442,150.6442,150.5356,150.585,4154.0
2024-08-29 11:25:00,152.56,152.56,152.46,152.54,4830.0,150.6047,150.6047,150.506,150.585,4830.0
2024-08-29 11:30:00,152.54,152.65,152.54,152.59,5873.0,150.585,150.6936,150.585,150.6344,5873.0
2024-08-29 11:35:00,152.61,152.67,152.55,152.64,5166.0,150.6541,150.7133,150.5949,150.6837,5166.0
2024-08-29 11:40:00,152.65,152.68,152.59,152.59,4897.0,150.6936,150.7232,150.6344,150.6344,4897.0
2024-08-29 11:45:00,152.61,152.73,152.58,152.73,3591.0,150.6541,150.7726,150.6245,150.7726,3591.0
2024-08-29 11:50:00,152.71,152.73,152.64,152.68,4200.0,150.7528,150.7726,150.6837,150.7232,4200.0
2024-08-29 11:55:00,152.65,152.79,152.65,152.75,26614.0,150.6936,150.8318,150.6936,150.7923,26614.0
2024-08-29 12:00:00,152.75,152.99,152.75,152.99,5530.0,150.7923,151.0292,150.7923,151.0292,5530.0
2024-08-29 12:05:00,152.99,153.11,152.96,153.08,28752.0,151.0292,151.1477,150.9996,151.1181,28752.0
2024-08-29 12:10:00,153.08,153.14,153.02,153.03,3708.0,151.1181,151.1773,151.0588,151.0687,3708.0
2024-08-29 12:15:00,153.03,153.11,152.87,152.94,5315.0,151.0687,151.1477,150.9108,150.9799,5315.0
2024-08-29 12:20:00,152.96,153.11,152.9,153.07,5562.0,150.9996,151.1477,150.9404,151.1082,5562.0
2024-08-29 12:25:00,153.11,153.12,153.05,153.12,3157.0,151.1477,151.1576,151.0885,151.1576,3157.0
2024-08-29 12:30:00,153.12,153.19,153.09,153.19,3537.0,151.1576,151.2267,151.1279,151.2267,3537.0
2024-08-29 12:35:00,153.19,153.24,153.06,153.11,7894.0,151.2267,151.276,151.0983,151.1477,7894.0
2024-08-29 12:40:00,153.11,153.15,153.0,153.05,13367.0,151.1477,151.1872,151.0391,151.0885,13367.0
2024-08-29 12:45:00,153.05,153.1,152.95,153.07,6085.0,151.0885,151.1378,150.9897,151.1082,6085.0
2024-08-29 12:50:00,153.06,153.23,153.06,153.22,6756.0,151.0983,151.2661,151.0983,151.2563,6756.0
2024-08-29 12:55:00,153.24,153.27,153.1,153.12,12041.0,151.276,151.3056,151.1378,151.1576,12041.0
2024-08-29 13:00:00,153.11,153.11,152.95,153.05,3413.0,151.1477,151.1477,150.9897,151.0885,3413.0
2024-08-29 13:05:00,153.05,153.06,152.92,152.99,19103.0,151.0885,151.0983,150.9601,151.0292,19103.0
2024-08-29 13:10:00,152.93,152.93,152.76,152.84,3558.0,150.97,150.97,150.8022,150.8811,3558.0
2024-08-29 13:15:00,152.86,153.02,152.83,153.0,3712.0,150.9009,151.0588,150.8713,151.0391,3712.0
2024-08-29 13:20:00,153.04,153.15,153.01,153.14,1491.0,151.0786,151.1872,151.049,151.1773,1491.0
2024-08-29 13:25:00,153.2,153.24,153.0,153.02,5032.0,151.2365,151.276,151.0391,151.0588,5032.0
2024-08-29 13:30:00,153.0,153.08,152.99,153.06,3440.0,151.0391,151.1181,151.0292,151.0983,3440.0
2024-08-29 13:35:00,153.05,153.24,153.0,153.21,11467.0,151.0885,151.276,151.0391,151.2464,11467.0
2024-08-29 13:40:00,153.24,153.28,153.15,153.25,5465.0,151.276,151.3155,151.1872,151.2859,5465.0
2024-08-29 13:45:00,153.25,153.28,153.18,153.23,4874.0,151.2859,151.3155,151.2168,151.2661,4874.0
2024-08-29 13:50:00,153.24,153.3,153.2,153.25,13336.0,151.276,151.3353,151.2365,151.2859,13336.0
2024-08-29 13:55:00,153.25,153.37,153.18,153.37,19335.0,151.2859,151.4044,151.2168,151.4044,19335.0
2024-08-29 14:00:00,153.37,153.37,153.14,153.32,17426.0,151.4044,151.4044,151.1773,151.355,17426.0
2024-08-29 14:05:00,153.34,153.41,153.23,153.41,16323.0,151.3747,151.4438,151.2661,151.4438,16323.0
2024-08-29 14:10:00,153.37,153.46,153.33,153.44,10648.0,151.4044,151.4932,151.3649,151.4735,10648.0
2024-08-29 14:15:00,153.42,153.44,153.33,153.36,5973.0,151.4537,151.4735,151.3649,151.3945,5973.0
2024-08-29 14:20:00,153.33,153.46,153.3,153.46,11957.0,151.3649,151.4932,151.3353,151.4932,11957.0
2024-08-29 14:25:00,153.44,153.5,153.0,153.01,18168.0,151.4735,151.5327,151.0391,151.049,18168.0
2024-08-29 14:30:00,152.99,153.11,152.91,152.97,3149.0,151.0292,151.1477,150.9502,151.0095,3149.0
2024-08-29 14:35:00,152.92,152.92,152.6,152.64,5304.0,150.9601,150.9601,150.6442,150.6837,5304.0
2024-08-29 14:40:00,152.69,152.72,152.38,152.47,2638.0,150.7331,150.7627,150.427,150.5159,2638.0
2024-08-29 14:45:00,152.46,152.46,152.13,152.44,4303.0,150.506,150.506,150.1802,150.4863,4303.0
2024-08-29 14:50:00,152.38,152.51,152.08,152.5,3155.0,150.427,150.5554,150.1309,150.5455,3155.0
2024-08-29 14:55:00,152.44,152.55,152.3,152.36,6817.0,150.4863,150.5949,150.3481,150.4073,6817.0
2024-08-29 15:00:00,152.33,152.34,152.1,152.24,5375.0,150.3777,150.3876,150.1506,150.2888,5375.0
2024-08-29 15:05:00,152.24,152.34,152.23,152.27,4581.0,150.2888,150.3876,150.279,150.3185,4581.0
2024-08-29 15:10:00,152.24,152.35,152.07,152.19,12437.0,150.2888,150.3974,150.121,150.2395,12437.0
2024-08-29 15:15:00,152.19,152.5,152.13,152.37,7067.0,150.2395,150.5455,150.1802,150.4172,7067.0
2024-08-29 15:20:00,152.4,152.6,152.34,152.59,3601.0,150.4468,150.6442,150.3876,150.6344,3601.0
2024-08-29 15:25:00,152.64,152.89,152.63,152.78,9618.0,150.6837,150.9305,150.6738,150.8219,9618.0
2024-08-29 15:30:00,152.9,152.9,152.68,152.7,9565.0,150.9404,150.9404,150.7232,150.7429,9565.0
2024-08-29 15:35:00,152.68,152.72,152.34,152.35,9061.0,150.7232,150.7627,150.3876,150.3974,9061.0
2024-08-29 15:40:00,152.34,152.34,151.74,151.75,10112.0,150.3876,150.3876,149.7952,149.8051,10112.0
2024-08-29 15:45:00,151.75,151.93,151.63,151.63,14944.0,149.8051,149.9828,149.6867,149.6867,14944.0
2024-08-29 15:50:00,151.7,151.81,151.37,151.37,27501.0,149.7558,149.8643,149.43,149.43,27501.0
2024-08-29 15:55:00,151.4,151.56,151.06,151.56,145072.0,149.4596,149.6176,149.124,149.6176,145072.0
2024-08-30 09:30:00,152.65,153.64,152.65,153.39,10178.0,150.6936,151.6709,150.6936,151.4241,10178.0
2024-08-30 09:35:00,153.36,153.49,153.27,153.49,1773.0,151.3945,151.5228,151.3056,151.5228,1773.0
2024-08-30 09:40:00,153.48,153.55,153.17,153.51,3201.0,151.5129,151.582,151.2069,151.5426,3201.0
2024-08-30 09:45:00,153.39,153.43,153.06,153.09,6338.0,151.4241,151.4636,151.0983,151.1279,6338.0
2024-08-30 09:50:00,153.0,153.31,152.94,153.3,2485.0,151.0391,151.3451,150.9799,151.3353,2485.0
2024-08-30 09:55:00,153.24,153.38,153.14,153.37,10151.0,151.276,151.4142,151.1773,151.4044,10151.0
2024-08-30 10:00:00,153.33,153.33,153.0,153.19,2594.0,151.3649,151.3649,151.0391,151.2267,2594.0
2024-08-30 10:05:00,153.19,153.33,153.08,153.09,5744.0,151.2267,151.3649,151.1181,151.1279,5744.0
2024-08-30 10:10:00,153.16,153.33,153.15,153.17,2137.0,151.197,151.3649,151.1872,151.2069,2137.0
2024-08-30 10:15:00,153.17,153.21,153.03,153.21,4201.0,151.2069,151.2464,151.0687,151.2464,4201.0
2024-08-30 10:20:00,153.21,153.23,153.02,153.08,5025.0,151.2464,151.2661,151.0588,151.1181,5025.0
2024-08-30 10:25:00,153.05,153.13,152.95,153.13,3581.0,151.0885,151.1674,150.9897,151.1674,3581.0
2024-08-30 10:30:00,153.05,153.19,153.05,153.14,2358.0,151.0885,151.2267,151.0885,151.1773,2358.0
2024-08-30 10:35:00,153.07,153.25,153.06,153.12,2503.0,151.1082,151.2859,151.0983,151.1576,2503.0
2024-08-30 10:40:00,153.19,153.34,153.01,153.01,5766.0,151.2267,151.3747,151.049,151.049,5766.0
2024-08-30 10:45:00,152.98,153.17,152.98,153.17,3563.0,151.0194,151.2069,151.0194,151.2069,3563.0
2024-08-30 10:50:00,153.23,153.23,153.04,153.04,3203.0,151.2661,151.2661,151.0786,151.0786,3203.0
2024-08-30 10:55:00,153.04,153.1,152.89,152.89,4113.0,151.0786,151.1378,150.9305,150.9305,4113.0
2024-08-30 11:00:00,152.84,152.96,152.67,152.95,1469.0,150.8811,150.9996,150.7133,150.9897,1469.0
2024-08-30 11:05:00,152.95,152.97,152.9,152.94,2214.0,150.9897,151.0095,150.9404,150.9799,2214.0
2024-08-30 11:10:00,152.99,152.99,152.64,152.65,6029.0,151.0292,151.0292,150.6837,150.6936,6029.0
2024-08-30 11:15:00,152.65,152.67,152.51,152.53,2946.0,150.6936,150.7133,150.5554,150.5751,2946.0
2024-08-30 11:20:00,152.47,152.64,152.47,152.54,4095.0,150.5159,150.6837,150.5159,150.585,4095.0
2024-08-30 11:25:00,152.51,152.52,152.39,152.39,4072.0,150.5554,150.5652,150.4369,150.4369,4072.0
2024-08-30 11:30:00,152.45,152.45,152.19,152.39,3566.0,150.4961,150.4961,150.2395,150.4369,3566.0
2024-08-30 11:35:00,152.38,152.4,152.28,152.4,3427.0,150.427,150.4468,150.3283,150.4468,3427.0
2024-08-30 11:40:00,152.44,152.47,152.31,152.31,2220.0,150.4863,150.5159,150.3579,150.3579,2220.0
2024-08-30 11:45:00,152.35,152.41,152.29,152.37,3464.0,150.3974,150.4567,150.3382,150.4172,3464.0
2024-08-30 11:50:00,152.43,152.47,152.36,152.47,1471.0,150.4764,150.5159,150.4073,150.5159,1471.0
2024-08-30 11:55:00,152.46,152.53,152.41,152.43,17581.0,150.506,150.5751,150.4567,150.4764,17581.0
2024-08-30 12:00:00,152.41,152.46,152.16,152.42,2635.0,150.4567,150.506,150.2099,150.4665,2635.0
2024-08-30 12:05:00,152.51,152.64,152.46,152.6,2280.0,150.5554,150.6837,150.506,150.6442,2280.0
2024-08-30 12:10:00,152.65,152.7,152.56,152.61,3500.0,150.6936,150.7429,150.6047,150.6541,3500.0
2024-08-30 12:15:00,152.66,152.66,152.48,152.53,2451.0,150.7035,150.7035,150.5258,150.5751,2451.0
2024-08-30 12:20:00,152.49,152.49,152.4,152.43,2700.0,150.5356,150.5356,150.4468,150.4764,2700.0
2024-08-30 12:25:00,152.39,152.42,152.14,152.14,5800.0,150.4369,150.4665,150.1901,150.1901,5800.0
2024-08-30 12:30:00,152.24,152.24,151.94,152.0,3918.0,150.2888,150.2888,149.9927,150.0519,3918.0
2024-08-30 12:35:00,151.97,152.0,151.9,152.0,1000.0,150.0223,150.0519,149.9532,150.0519,1000.0
2024-08-30 12:40:00,151.93,152.12,151.92,152.07,2753.0,149.9828,150.1704,149.9729,150.121,2753.0
2024-08-30 12:45:00,152.07,152.17,151.94,152.09,3507.0,150.121,150.2197,149.9927,150.1408,3507.0
2024-08-30 12:50:00,152.16,152.34,152.16,152.34,2137.0,150.2099,150.3876,150.2099,150.3876,2137.0
2024-08-30 12:55:00,152.33,152.39,152.26,152.39,2684.0,150.3777,150.4369,150.3086,150.4369,2684.0
2024-08-30 13:00:00,152.44,152.6,152.44,152.59,562.0,150.4863,150.6442,150.4863,150.6344,562.0
2024-08-30 13:05:00,152.58,152.58,152.44,152.44,3361.0,150.6245,150.6245,150.4863,150.4863,3361.0
2024-08-30 13:10:00,152.54,152.54,152.47,152.47,500.0,150.585,150.585,150.5159,150.5159,500.0
2024-08-30 13:15:00,152.55,152.58,152.41,152.41,6584.0,150.5949,150.6245,150.4567,150.4567,6584.0
2024-08-30 13:20:00,152.41,152.45,152.25,152.31,3600.0,150.4567,150.4961,150.2987,150.3579,3600.0
2024-08-30 13:25:00,152.39,152.45,152.39,152.43,1256.0,150.4369,150.4961,150.4369,150.4764,1256.0
2024-08-30 13:30:00,152.47,152.5,152.41,152.41,3934.0,150.5159,150.5455,150.4567,150.4567,3934.0
2024-08-30 13:35:00,152.4,152.49,152.32,152.32,3210.0,150.4468,150.5356,150.3678,150.3678,3210.0
2024-08-30 13:40:00,152.32,152.41,152.32,152.37,3051.0,150.3678,150.4567,150.3678,150.4172,3051.0
2024-08-30 13:45:00,152.38,152.38,152.25,152.28,3982.0,150.427,150.427,150.2987,150.3283,3982.0
2024-08-30 13:50:00,152.3,152.41,152.3,152.4,2000.0,150.3481,150.4567,150.3481,150.4468,2000.0
2024-08-30 13:55:00,152.44,152.44,152.21,152.27,6841.0,150.4863,150.4863,150.2592,150.3185,6841.0
2024-08-30 14:00:00,152.25,152.42,152.22,152.38,22263.0,150.2987,150.4665,150.2691,150.427,22263.0
2024-08-30 14:05:00,152.38,152.54,152.36,152.52,6944.0,150.427,150.585,150.4073,150.5652,6944.0
2024-08-30 14:10:00,152.5,152.55,152.45,152.52,3542.0,150.5455,150.5949,150.4961,150.5652,3542.0
2024-08-30 14:15:00,152.6,152.66,152.54,152.62,5711.0,150.6442,150.7035,150.585,150.664,5711.0
2024-08-30 14:20:00,152.67,152.72,152.63,152.63,3633.0,150.7133,150.7627,150.6738,150.6738,3633.0
2024-08-30 14:25:00,152.65,152.82,152.65,152.74,5448.0,150.6936,150.8614,150.6936,150.7824,5448.0
2024-08-30 14:30:00,152.75,152.83,152.73,152.79,3880.0,150.7923,150.8713,150.7726,150.8318,3880.0
2024-08-30 14:35:00,152.77,152.91,152.76,152.83,5344.0,150.812,150.9502,150.8022,150.8713,5344.0
2024-08-30 14:40:00,152.88,152.95,152.85,152.92,2310.0,150.9206,150.9897,150.891,150.9601,2310.0
2024-08-30 14:45:00,152.94,152.99,152.88,152.97,4436.0,150.9799,151.0292,150.9206,151.0095,4436.0
2024-08-30 14:50:00,152.98,153.14,152.98,153.07,6142.0,151.0194,151.1773,151.0194,151.1082,6142.0
2024-08-30 14:55:00,153.04,153.08,153.01,153.06,4877.0,151.0786,151.1181,151.049,151.0983,4877.0
2024-08-30 15:00:00,153.06,153.06,152.95,153.02,8661.0,151.0983,151.0983,150.9897,151.0588,8661.0
2024-08-30 15:05:00,152.99,153.07,152.91,152.91,4666.0,151.0292,151.1082,150.9502,150.9502,4666.0
2024-08-30 15:10:00,152.87,152.9,152.75,152.86,4517.0,150.9108,150.9404,150.7923,150.9009,4517.0
2024-08-30 15:15:00,152.86,152.96,152.86,152.94,6001.0,150.9009,150.9996,150.9009,150.9799,6001.0
2024-08-30 15:20:00,152.93,153.2,152.93,153.17,8888.0,150.97,151.2365,150.97,151.2069,8888.0
2024-08-30 15:25:00,153.13,153.28,153.11,153.22,6326.0,151.1674,151.3155,151.1477,151.2563,6326.0
2024-08-30 15:30:00,153.2,153.37,153.13,153.17,6712.0,151.2365,151.4044,151.1674,151.2069,6712.0
2024-08-30 15:35:00,153.17,153.33,153.13,153.31,5246.0,151.2069,151.3649,151.1674,151.3451,5246.0
2024-08-30 15:40:00,153.32,153.36,153.15,153.15,8204.0,151.355,151.3945,151.1872,151.1872,8204.0
2024-08-30 15:45:00,153.16,153.33,153.14,153.33,9677.0,151.197,151.3649,151.1773,151.3649,9677.0
2024-08-30 15:50:00,153.35,153.72,153.26,153.67,16104.0,151.3846,151.7499,151.2958,151.7005,16104.0
2024-08-30 15:55:00,153.69,153.83,153.57,153.6,70562.0,151.7203,151.8585,151.6018,151.6314,70562.0
2024-09-03 09:30:00,152.0,152.86,151.43,152.5,35467.0,150.0519,150.9009,149.4892,150.5455,35467.0
2024-09-03 09:35:00,152.62,152.76,152.28,152.45,4496.0,150.664,150.8022,150.3283,150.4961,4496.0
2024-09-03 09:40:00,152.34,152.46,152.07,152.26,9368.0,150.3876,150.506,150.121,150.3086,9368.0
2024-09-03 09:45:00,152.28,152.28,151.58,151.58,8568.0,150.3283,150.3283,149.6373,149.6373,8568.0
2024-09-03 09:50:00,151.58,151.6,151.09,151.28,12096.0,149.6373,149.657,149.1536,149.3411,12096.0
2024-09-03 09:55:00,151.35,151.53,151.19,151.4,6178.0,149.4102,149.5879,149.2523,149.4596,6178.0
2024-09-03 10:00:00,151.54,151.55,150.3,150.32,11021.0,149.5978,149.6077,148.3737,148.3934,11021.0
2024-09-03 10:05:00,150.34,150.44,150.19,150.19,14358.0,148.4132,148.5119,148.2651,148.2651,14358.0
2024-09-03 10:10:00,150.12,150.26,149.78,149.83,15580.0,148.196,148.3342,147.8604,147.9097,15580.0
2024-09-03 10:15:00,149.84,150.11,149.76,150.09,2623.0,147.9196,148.1861,147.8406,148.1664,2623.0
2024-09-03 10:20:00,150.15,150.35,150.02,150.04,9103.0,148.2256,148.4231,148.0973,148.117,9103.0
2024-09-03 10:25:00,150.02,150.27,149.87,150.01,6771.0,148.0973,148.3441,147.9492,148.0874,6771.0
2024-09-03 10:30:00,149.96,149.96,149.76,149.93,5336.0,148.0381,148.0381,147.8406,148.0084,5336.0
2024-09-03 10:35:00,149.81,149.88,149.69,149.72,3380.0,147.89,147.9591,147.7715,147.8011,3380.0
2024-09-03 10:40:00,149.82,149.85,149.59,149.7,6678.0,147.8999,147.9295,147.6728,147.7814,6678.0
2024-09-03 10:45:00,149.67,149.73,149.45,149.66,6314.0,147.7518,147.811,147.5346,147.7419,6314.0
2024-09-03 10:50:00,149.65,149.69,149.27,149.27,7231.0,147.732,147.7715,147.3569,147.3569,7231.0
2024-09-03 10:55:00,149.35,149.53,149.35,149.42,4931.0,147.4359,147.6136,147.4359,147.505,4931.0
2024-09-03 11:00:00,149.47,149.76,149.42,149.7,16989.0,147.5543,147.8406,147.505,147.7814,16989.0
2024-09-03 11:05:00,149.65,149.73,149.57,149.59,5391.0,147.732,147.811,147.6531,147.6728,5391.0
2024-09-03 11:10:00,149.58,149.71,149.46,149.59,5373.0,147.6629,147.7913,147.5445,147.6728,5373.0
2024-09-03 11:15:00,149.59,149.7,149.54,149.56,3466.0,147.6728,147.7814,147.6234,147.6432,3466.0
2024-09-03 11:20:00,149.61,149.89,149.61,149.85,10640.0,147.6925,147.969,147.6925,147.9295,10640.0
2024-09-03 11:25:00,149.83,150.01,149.83,149.94,5135.0,147.9097,148.0874,147.9097,148.0183,5135.0
2024-09-03 11:30:00,149.99,149.99,149.82,149.83,3337.0,148.0677,148.0677,147.8999,147.9097,3337.0
2024-09-03 11:35:00,149.81,149.88,149.62,149.66,4759.0,147.89,147.9591,147.7024,147.7419,4759.0
2024-09-03 11:40:00,149.64,149.66,149.42,149.66,5387.0,147.7222,147.7419,147.505,147.7419,5387.0
2024-09-03 11:45:00,149.7,149.72,149.63,149.65,2517.0,147.7814,147.8011,147.7123,147.732,2517.0
2024-09-03 11:50:00,149.68,149.8,149.63,149.8,3366.0,147.7616,147.8801,147.7123,147.8801,3366.0
2024-09-03 11:55:00,149.81,149.81,149.61,149.64,6662.0,147.89,147.89,147.6925,147.7222,6662.0
2024-09-03 12:00:00,149.66,149.77,149.66,149.72,2362.0,147.7419,147.8505,147.7419,147.8011,2362.0
2024-09-03 12:05:00,149.67,149.78,149.55,149.56,4301.0,147.7518,147.8604,147.6333,147.6432,4301.0
2024-09-03 12:10:00,149.54,149.7,149.54,149.7,3671.0,147.6234,147.7814,147.6234,147.7814,3671.0
2024-09-03 12:15:00,149.61,149.74,149.6,149.72,2998.0,147.6925,147.8209,147.6827,147.8011,2998.0
2024-09-03 12:20:00,149.71,149.71,149.6,149.6,3566.0,147.7913,147.7913,147.6827,147.6827,3566.0
2024-09-03 12:25:00,149.6,149.61,149.45,149.53,2230.0,147.6827,147.6925,147.5346,147.6136,2230.0
2024-09-03 12:30:00,149.49,149.49,149.43,149.44,1300.0,147.5741,147.5741,147.5149,147.5247,1300.0
2024-09-03 12:35:00,149.44,149.55,149.42,149.51,2776.0,147.5247,147.6333,147.505,147.5938,2776.0
2024-09-03 12:40:00,149.46,149.51,149.29,149.35,3601.0,147.5445,147.5938,147.3766,147.4359,3601.0
2024-09-03 12:45:00,149.31,149.31,149.21,149.25,4431.0,147.3964,147.3964,147.2977,147.3372,4431.0
2024-09-03 12:50:00,149.25,149.27,149.25,149.26,750.0,147.3372,147.3569,147.3372,147.347,750.0
2024-09-03 12:55:00,149.3,149.38,149.16,149.17,5028.0,147.3865,147.4655,147.2483,147.2582,5028.0
2024-09-03 13:00:00,149.17,149.24,149.13,149.14,2843.0,147.2582,147.3273,147.2187,147.2286,2843.0
2024-09-03 13:05:00,149.1,149.26,149.08,149.23,1676.0,147.1891,147.347,147.1693,147.3174,1676.0
2024-09-03 13:10:00,149.24,149.24,148.96,149.0,4235.0,147.3273,147.3273,147.0509,147.0904,4235.0
2024-09-03 13:15:00,148.94,149.06,148.93,149.06,1573.0,147.0311,147.1496,147.0213,147.1496,1573.0
2024-09-03 13:20:00,149.1,149.3,149.03,149.29,4150.0,147.1891,147.3865,147.12,147.3766,4150.0
2024-09-03 13:25:00,149.24,149.26,149.17,149.17,2686.0,147.3273,147.347,147.2582,147.2582,2686.0
2024-09-03 13:30:00,149.18,149.23,148.93,148.99,3942.0,147.2681,147.3174,147.0213,147.0805,3942.0
2024-09-03 13:35:00,149.01,149.15,148.95,149.12,2791.0,147.1002,147.2384,147.041,147.2088,2791.0
2024-09-03 13:40:00,149.14,149.14,148.86,148.89,2172.0,147.2286,147.2286,146.9522,146.9818,2172.0
2024-09-03 13:45:00,148.91,149.0,148.91,148.98,3104.0,147.0015,147.0904,147.0015,147.0706,3104.0
2024-09-03 13:50:00,148.98,149.02,148.97,148.99,4217.0,147.0706,147.1101,147.0607,147.0805,4217.0
2024-09-03 13:55:00,149.02,149.02,148.82,148.83,4496.0,147.1101,147.1101,146.9127,146.9225,4496.0
2024-09-03 14:00:00,148.83,148.84,148.69,148.77,6902.0,146.9225,146.9324,146.7843,146.8633,6902.0
2024-09-03 14:05:00,148.76,148.82,148.68,148.72,2846.0,146.8534,146.9127,146.7745,146.8139,2846.0
2024-09-03 14:10:00,148.72,148.77,148.65,148.66,7621.0,146.8139,146.8633,146.7448,146.7547,7621.0
2024-09-03 14:15:00,148.68,148.71,148.52,148.55,5259.0,146.7745,146.8041,146.6165,146.6461,5259.0
2024-09-03 14:20:00,148.57,148.57,148.32,148.32,9497.0,146.6659,146.6659,146.4191,146.4191,9497.0
2024-09-03 14:25:00,148.3,148.35,148.18,148.23,9676.0,146.3993,146.4487,146.2809,146.3302,9676.0
2024-09-03 14:30:00,148.22,148.3,148.19,148.29,9451.0,146.3204,146.3993,146.2907,146.3895,9451.0
2024-09-03 14:35:00,148.25,148.32,148.17,148.32,10978.0,146.35,146.4191,146.271,146.4191,10978.0
2024-09-03 14:40:00,148.32,148.33,148.12,148.14,4377.0,146.4191,146.4289,146.2216,146.2414,4377.0
2024-09-03 14:45:00,148.12,148.2,148.07,148.12,6193.0,146.2216,146.3006,146.1723,146.2216,6193.0
2024-09-03 14:50:00,148.11,148.11,147.94,147.94,6845.0,146.2118,146.2118,146.0439,146.0439,6845.0
2024-09-03 14:55:00,147.95,147.95,147.88,147.93,4880.0,146.0538,146.0538,145.9847,146.0341,4880.0
2024-09-03 15:00:00,147.92,148.11,147.92,148.09,7381.0,146.0242,146.2118,146.0242,146.192,7381.0
2024-09-03 15:05:00,148.09,148.16,148.0,148.01,5097.0,146.192,146.2611,146.1032,146.113,5097.0
2024-09-03 15:10:00,148.05,148.17,148.02,148.1,9225.0,146.1525,146.271,146.1229,146.2019,9225.0
2024-09-03 15:15:00,148.09,148.16,148.03,148.14,8975.0,146.192,146.2611,146.1328,146.2414,8975.0
2024-09-03 15:20:00,148.14,148.4,148.13,148.38,9297.0,146.2414,146.4981,146.2315,146.4783,9297.0
2024-09-03 15:25:00,148.37,148.52,148.34,148.37,13565.0,146.4684,146.6165,146.4388,146.4684,13565.0
2024-09-03 15:30:00,148.39,148.48,148.39,148.42,10089.0,146.4882,146.577,146.4882,146.5178,10089.0
2024-09-03 15:35:00,148.44,148.44,148.12,148.25,18244.0,146.5375,146.5375,146.2216,146.35,18244.0
2024-09-03 15:40:00,148.23,148.23,147.99,148.17,13242.0,146.3302,146.3302,146.0933,146.271,13242.0
2024-09-03 15:45:00,148.17,148.17,147.78,148.07,12550.0,146.271,146.271,145.886,146.1723,12550.0
2024-09-03 15:50:00,148.12,148.16,147.83,148.09,26131.0,146.2216,146.2611,145.9354,146.192,26131.0
2024-09-03 15:55:00,148.1,148.44,147.99,148.44,124339.0,146.2019,146.5375,146.0933,146.5375,124339.0
2024-09-04 09:30:00,147.81,148.39,147.37,148.18,23703.0,145.9156,146.4882,145.4813,146.2809,23703.0
2024-09-04 09:35:00,148.18,148.37,147.83,148.12,8943.0,146.2809,146.4684,145.9354,146.2216,8943.0
2024-09-04 09:40:00,148.15,148.69,148.09,148.34,10563.0,146.2513,146.7843,146.192,146.4388,10563.0
2024-09-04 09:45:00,148.3,148.42,148.15,148.3,8274.0,146.3993,146.5178,146.2513,146.3993,8274.0
2024-09-04 09:50:00,148.15,148.21,147.95,148.12,8762.0,146.2513,146.3105,146.0538,146.2216,8762.0
2024-09-04 09:55:00,148.12,148.47,148.02,148.41,6858.0,146.2216,146.5672,146.1229,146.5079,6858.0
2024-09-04 10:00:00,148.41,148.41,147.54,147.92,23077.0,146.5079,146.5079,145.6491,146.0242,23077.0
2024-09-04 10:05:00,147.87,148.03,147.6,147.92,14656.0,145.9748,146.1328,145.7083,146.0242,14656.0
2024-09-04 10:10:00,147.93,147.98,147.49,147.64,13119.0,146.0341,146.0834,145.5997,145.7478,13119.0
2024-09-04 10:15:00,147.64,147.77,147.28,147.32,9099.0,145.7478,145.8761,145.3924,145.4319,9099.0
2024-09-04 10:20:00,147.33,147.56,147.29,147.47,20468.0,145.4418,145.6688,145.4023,145.58,20468.0
2024-09-04 10:25:00,147.47,147.58,147.3,147.46,12666.0,145.58,145.6886,145.4121,145.5701,12666.0
2024-09-04 10:30:00,147.56,147.74,147.51,147.71,8456.0,145.6688,145.8465,145.6195,145.8169,8456.0
2024-09-04 10:35:00,147.75,148.05,147.69,147.93,10910.0,145.8564,146.1525,145.7972,146.0341,10910.0
2024-09-04 10:40:00,147.93,148.0,147.78,148.0,9832.0,146.0341,146.1032,145.886,146.1032,9832.0
2024-09-04 10:45:00,148.01,148.07,147.76,147.86,9749.0,146.113,146.1723,145.8663,145.965,9749.0
2024-09-04 10:50:00,147.84,147.91,147.72,147.77,12177.0,145.9452,146.0143,145.8268,145.8761,12177.0
2024-09-04 10:55:00,147.8,147.96,147.8,147.96,11881.0,145.9057,146.0637,145.9057,146.0637,11881.0
2024-09-04 11:00:00,147.96,148.24,147.93,148.19,9696.0,146.0637,146.3401,146.0341,146.2907,9696.0
2024-09-04 11:05:00,148.24,148.25,147.89,147.91,11914.0,146.3401,146.35,145.9946,146.0143,11914.0
2024-09-04 11:10:00,147.94,147.97,147.81,147.81,8017.0,146.0439,146.0736,145.9156,145.9156,8017.0
2024-09-04 11:15:00,147.81,148.17,147.77,148.12,9089.0,145.9156,146.271,145.8761,146.2216,9089.0
2024-09-04 11:20:00,148.16,148.22,147.91,147.95,11409.0,146.2611,146.3204,146.0143,146.0538,11409.0
2024-09-04 11:25:00,147.9,147.97,147.76,147.79,11608.0,146.0045,146.0736,145.8663,145.8959,11608.0
2024-09-04 11:30:00,147.76,147.76,147.46,147.52,9326.0,145.8663,145.8663,145.5701,145.6293,9326.0
2024-09-04 11:35:00,147.52,147.56,147.25,147.25,11677.0,145.6293,145.6688,145.3628,145.3628,11677.0
2024-09-04 11:40:00,147.16,147.26,146.99,147.12,15305.0,145.2739,145.3727,145.1061,145.2345,15305.0
2024-09-04 11:45:00,147.18,147.3,147.18,147.21,7489.0,145.2937,145.4121,145.2937,145.3233,7489.0
2024-09-04 11:50:00,147.21,147.31,147.13,147.31,3992.0,145.3233,145.422,145.2443,145.422,3992.0
2024-09-04 11:55:00,147.29,147.29,147.07,147.18,4671.0,145.4023,145.4023,145.1851,145.2937,4671.0
2024-09-04 12:00:00,147.14,147.22,147.08,147.08,6228.0,145.2542,145.3332,145.195,145.195,6228.0
2024-09-04 12:05:00,147.08,147.3,147.06,147.3,5896.0,145.195,145.4121,145.1752,145.4121,5896.0
2024-09-04 12:10:00,147.3,147.37,147.09,147.09,8954.0,145.4121,145.4813,145.2048,145.2048,8954.0
2024-09-04 12:15:00,147.11,147.34,147.09,147.25,8193.0,145.2246,145.4516,145.2048,145.3628,8193.0
2024-09-04 12:20:00,147.28,147.35,147.22,147.28,10227.0,145.3924,145.4615,145.3332,145.3924,10227.0
2024-09-04 12:25:00,147.35,147.37,147.21,147.22,11725.0,145.4615,145.4813,145.3233,145.3332,11725.0
2024-09-04 12:30:00,147.22,147.56,147.21,147.56,25698.0,145.3332,145.6688,145.3233,145.6688,25698.0
2024-09-04 12:35:00,147.49,147.66,147.48,147.48,9744.0,145.5997,145.7675,145.5898,145.5898,9744.0
2024-09-04 12:40:00,147.46,147.48,147.23,147.23,4489.0,145.5701,145.5898,145.343,145.343,4489.0
2024-09-04 12:45:00,147.21,147.28,147.14,147.25,2723.0,145.3233,145.3924,145.2542,145.3628,2723.0
2024-09-04 12:50:00,147.28,147.39,147.23,147.36,5702.0,145.3924,145.501,145.343,145.4714,5702.0
2024-09-04 12:55:00,147.36,147.36,147.19,147.29,5044.0,145.4714,145.4714,145.3036,145.4023,5044.0
2024-09-04 13:00:00,147.27,147.29,147.06,147.14,15019.0,145.3825,145.4023,145.1752,145.2542,15019.0
2024-09-04 13:05:00,147.18,147.33,147.18,147.33,5661.0,145.2937,145.4418,145.2937,145.4418,5661.0
2024-09-04 13:10:00,147.34,147.41,147.33,147.41,3757.0,145.4516,145.5207,145.4418,145.5207,3757.0
2024-09-04 13:15:00,147.41,147.45,147.34,147.45,10782.0,145.5207,145.5602,145.4516,145.5602,10782.0
2024-09-04 13:20:00,147.53,147.53,147.25,147.25,9896.0,145.6392,145.6392,145.3628,145.3628,9896.0
2024-09-04 13:25:00,147.25,147.32,147.21,147.3,3512.0,145.3628,145.4319,145.3233,145.4121,3512.0
2024-09-04 13:30:00,147.3,147.31,147.24,147.27,3370.0,145.4121,145.422,145.3529,145.3825,3370.0
2024-09-04 13:35:00,147.28,147.35,147.25,147.35,5643.0,145.3924,145.4615,145.3628,145.4615,5643.0
2024-09-04 13:40:00,147.31,147.35,147.21,147.22,4749.0,145.422,145.4615,145.3233,145.3332,4749.0
2024-09-04 13:45:00,147.22,147.29,147.18,147.21,4174.0,145.3332,145.4023,145.2937,145.3233,4174.0
2024-09-04 13:50:00,147.18,147.18,147.02,147.14,7715.0,145.2937,145.2937,145.1357,145.2542,7715.0
2024-09-04 13:55:00,147.16,147.25,147.08,147.13,6795.0,145.2739,145.3628,145.195,145.2443,6795.0
2024-09-04 14:00:00,147.13,147.14,147.01,147.09,4174.0,145.2443,145.2542,145.1259,145.2048,4174.0
2024-09-04 14:05:00,147.04,147.13,146.97,147.06,2259.0,145.1555,145.2443,145.0864,145.1752,2259.0
2024-09-04 14:10:00,147.09,147.14,147.01,147.14,6991.0,145.2048,145.2542,145.1259,145.2542,6991.0
2024-09-04 14:15:00,147.08,147.22,147.01,147.05,4571.0,145.195,145.3332,145.1259,145.1654,4571.0
2024-09-04 14:20:00,147.06,147.21,147.03,147.19,3775.0,145.1752,145.3233,145.1456,145.3036,3775.0
2024-09-04 14:25:00,147.22,147.34,147.2,147.33,3424.0,145.3332,145.4516,145.3134,145.4418,3424.0
2024-09-04 14:30:00,147.33,147.53,147.28,147.29,21423.0,145.4418,145.6392,145.3924,145.4023,21423.0
2024-09-04 14:35:00,147.29,147.29,147.09,147.12,3269.0,145.4023,145.4023,145.2048,145.2345,3269.0
2024-09-04 14:40:00,147.14,147.26,147.14,147.18,3566.0,145.2542,145.3727,145.2542,145.2937,3566.0
2024-09-04 14:45:00,147.14,147.19,147.09,147.13,10346.0,145.2542,145.3036,145.2048,145.2443,10346.0
2024-09-04 14:50:00,147.13,147.15,147.01,147.15,3700.0,145.2443,145.2641,145.1259,145.2641,3700.0
2024-09-04 14:55:00,147.15,147.15,146.88,146.92,8969.0,145.2641,145.2641,144.9975,145.037,8969.0
2024-09-04 15:00:00,146.88,146.9,146.71,146.82,8527.0,144.9975,145.0173,144.8297,144.9383,8527.0
2024-09-04 15:05:00,146.83,146.88,146.78,146.78,7860.0,144.9482,144.9975,144.8988,144.8988,7860.0
2024-09-04 15:10:00,146.77,146.78,146.65,146.67,10347.0,144.8889,144.8988,144.7705,144.7902,10347.0
2024-09-04 15:15:00,146.69,146.76,146.64,146.68,8933.0,144.81,144.8791,144.7606,144.8001,8933.0
2024-09-04 15:20:00,146.69,146.9,146.69,146.85,5550.0,144.81,145.0173,144.81,144.9679,5550.0
2024-09-04 15:25:00,146.89,146.99,146.89,146.94,14214.0,145.0074,145.1061,145.0074,145.0568,14214.0
2024-09-04 15:30:00,146.94,147.11,146.85,146.91,20870.0,145.0568,145.2246,144.9679,145.0271,20870.0
2024-09-04 15:35:00,146.94,147.15,146.9,147.14,10853.0,145.0568,145.2641,145.0173,145.2542,10853.0
2024-09-04 15:40:00,147.14,147.32,147.01,147.17,21282.0,145.2542,145.4319,145.1259,145.2838,21282.0
2024-09-04 15:45:00,147.16,147.4,147.14,147.4,7430.0,145.2739,145.5109,145.2542,145.5109,7430.0
2024-09-04 15:50:00,147.5,147.64,147.16,147.27,20267.0,145.6096,145.7478,145.2739,145.3825,20267.0
2024-09-04 15:55:00,147.21,147.85,147.21,147.64,99914.0,145.3233,145.9551,145.3233,145.7478,99914.0
2024-09-05 09:30:00,148.17,148.17,147.33,147.65,24085.0,146.271,146.271,145.4418,145.7577,24085.0
2024-09-05 09:35:00,147.54,147.75,147.17,147.6,7060.0,145.6491,145.8564,145.2838,145.7083,7060.0
2024-09-05 09:40:00,147.6,147.87,147.38,147.6,5358.0,145.7083,145.9748,145.4911,145.7083,5358.0
2024-09-05 09:45:00,147.83,148.0,147.57,147.65,13431.0,145.9354,146.1032,145.6787,145.7577,13431.0
2024-09-05 09:50:00,147.67,147.67,147.17,147.26,8845.0,145.7774,145.7774,145.2838,145.3727,8845.0
2024-09-05 09:55:00,147.26,147.3,146.97,147.3,4620.0,145.3727,145.4121,145.0864,145.4121,4620.0
2024-09-05 10:00:00,147.33,148.08,147.33,148.01,4446.0,145.4418,146.1822,145.4418,146.113,4446.0
2024-09-05 10:05:00,147.97,148.07,147.88,147.94,6094.0,146.0736,146.1723,145.9847,146.0439,6094.0
2024-09-05 10:10:00,147.94,147.95,147.39,147.53,4185.0,146.0439,146.0538,145.501,145.6392,4185.0
2024-09-05 10:15:00,147.52,147.8,147.42,147.5,22964.0,145.6293,145.9057,145.5306,145.6096,22964.0
2024-09-05 10:20:00,147.61,147.82,147.56,147.81,5557.0,145.7182,145.9255,145.6688,145.9156,5557.0
2024-09-05 10:25:00,147.83,147.83,147.26,147.27,6448.0,145.9354,145.9354,145.3727,145.3825,6448.0
2024-09-05 10:30:00,147.34,147.65,147.25,147.49,10290.0,145.4516,145.7577,145.3628,145.5997,10290.0
2024-09-05 10:35:00,147.49,147.6,147.42,147.44,5930.0,145.5997,145.7083,145.5306,145.5504,5930.0
2024-09-05 10:40:00,147.44,147.6,147.32,147.37,7357.0,145.5504,145.7083,145.4319,145.4813,7357.0
2024-09-05 10:45:00,147.31,147.32,146.9,146.9,5897.0,145.422,145.4319,145.0173,145.0173,5897.0
2024-09-05 10:50:00,146.87,146.88,146.65,146.78,20228.0,144.9877,144.9975,144.7705,144.8988,20228.0
2024-09-05 10:55:00,146.81,146.84,146.69,146.7,5548.0,144.9284,144.958,144.81,144.8198,5548.0
2024-09-05 11:00:00,146.7,146.74,146.44,146.56,5722.0,144.8198,144.8593,144.5632,144.6816,5722.0
2024-09-05 11:05:00,146.49,146.74,146.49,146.61,5508.0,144.6125,144.8593,144.6125,144.731,5508.0
2024-09-05 11:10:00,146.66,146.66,146.19,146.19,5998.0,144.7804,144.7804,144.3164,144.3164,5998.0
2024-09-05 11:15:00,146.29,146.43,146.19,146.39,8646.0,144.4151,144.5533,144.3164,144.5138,8646.0
2024-09-05 11:20:00,146.35,146.48,146.22,146.27,7420.0,144.4743,144.6027,144.346,144.3954,7420.0
2024-09-05 11:25:00,146.27,146.3,146.01,146.02,4050.0,144.3954,144.425,144.1387,144.1486,4050.0
2024-09-05 11:30:00,146.01,146.01,145.81,145.95,6832.0,144.1387,144.1387,143.9412,144.0795,6832.0
2024-09-05 11:35:00,146.0,146.05,145.95,145.96,3285.0,144.1288,144.1782,144.0795,144.0893,3285.0
2024-09-05 11:40:00,145.95,146.06,145.95,145.96,3101.0,144.0795,144.188,144.0795,144.0893,3101.0
2024-09-05 11:45:00,146.0,146.1,145.91,146.02,14468.0,144.1288,144.2275,144.04,144.1486,14468.0
2024-09-05 11:50:00,146.09,146.18,145.96,145.99,5396.0,144.2177,144.3065,144.0893,144.1189,5396.0
2024-09-05 11:55:00,145.99,146.1,145.81,145.86,6801.0,144.1189,144.2275,143.9412,143.9906,6801.0
2024-09-05 12:00:00,145.85,146.1,145.82,146.02,5284.0,143.9807,144.2275,143.9511,144.1486,5284.0
2024-09-05 12:05:00,146.0,146.31,146.0,146.31,4429.0,144.1288,144.4348,144.1288,144.4348,4429.0
2024-09-05 12:10:00,146.23,146.24,146.04,146.09,4398.0,144.3559,144.3657,144.1683,144.2177,4398.0
2024-09-05 12:15:00,146.07,146.11,145.96,146.08,2335.0,144.1979,144.2374,144.0893,144.2078,2335.0
2024-09-05 12:20:00,146.09,146.41,146.08,146.34,5084.0,144.2177,144.5336,144.2078,144.4645,5084.0
2024-09-05 12:25:00,146.41,146.54,146.4,146.54,4389.0,144.5336,144.6619,144.5237,144.6619,4389.0
2024-09-05 12:30:00,146.48,146.48,146.35,146.37,3212.0,144.6027,144.6027,144.4743,144.4941,3212.0
2024-09-05 12:35:00,146.44,146.49,146.42,146.46,1828.0,144.5632,144.6125,144.5434,144.5829,1828.0
2024-09-05 12:40:00,146.51,146.65,146.47,146.58,1906.0,144.6323,144.7705,144.5928,144.7014,1906.0
2024-09-05 12:45:00,146.58,146.58,146.42,146.57,2532.0,144.7014,144.7014,144.5434,144.6915,2532.0
2024-09-05 12:50:00,146.51,146.62,146.51,146.59,3812.0,144.6323,144.7409,144.6323,144.7112,3812.0
2024-09-05 12:55:00,146.59,146.75,146.55,146.66,6172.0,144.7112,144.8692,144.6718,144.7804,6172.0
2024-09-05 13:00:00,146.7,146.71,146.56,146.68,4650.0,144.8198,144.8297,144.6816,144.8001,4650.0
2024-09-05 13:05:00,146.57,146.58,146.45,146.45,2038.0,144.6915,144.7014,144.573,144.573,2038.0
2024-09-05 13:10:00,146.44,146.6,146.44,146.59,2350.0,144.5632,144.7211,144.5632,144.7112,2350.0
2024-09-05 13:15:00,146.59,146.6,146.43,146.59,4542.0,144.7112,144.7211,144.5533,144.7112,4542.0
2024-09-05 13:20:00,146.58,146.66,146.57,146.65,1055.0,144.7014,144.7804,144.6915,144.7705,1055.0
2024-09-05 13:25:00,146.66,146.73,146.61,146.65,22696.0,144.7804,144.8495,144.731,144.7705,22696.0
2024-09-05 13:30:00,146.65,146.85,146.64,146.84,8547.0,144.7705,144.9679,144.7606,144.958,8547.0
2024-09-05 13:35:00,146.92,147.13,146.92,147.06,3818.0,145.037,145.2443,145.037,145.1752,3818.0
2024-09-05 13:40:00,147.03,147.2,147.0,147.2,2995.0,145.1456,145.3134,145.116,145.3134,2995.0
2024-09-05 13:45:00,147.31,147.47,147.29,147.41,2961.0,145.422,145.58,145.4023,145.5207,2961.0
2024-09-05 13:50:00,147.38,147.49,147.36,147.42,5032.0,145.4911,145.5997,145.4714,145.5306,5032.0
2024-09-05 13:55:00,147.46,147.65,147.46,147.64,3132.0,145.5701,145.7577,145.5701,145.7478,3132.0
2024-09-05 14:00:00,147.69,147.73,147.58,147.67,4675.0,145.7972,145.8366,145.6886,145.7774,4675.0
2024-09-05 14:05:00,147.67,147.73,147.54,147.54,3599.0,145.7774,145.8366,145.6491,145.6491,3599.0
2024-09-05 14:10:00,147.5,147.54,147.36,147.38,1808.0,145.6096,145.6491,145.4714,145.4911,1808.0
2024-09-05 14:15:00,147.37,147.49,147.35,147.44,3143.0,145.4813,145.5997,145.4615,145.5504,3143.0
2024-09-05 14:20:00,147.46,147.47,147.39,147.46,4667.0,145.5701,145.58,145.501,145.5701,4667.0
2024-09-05 14:25:00,147.43,147.44,147.36,147.41,7954.0,145.5405,145.5504,145.4714,145.5207,7954.0
2024-09-05 14:30:00,147.41,147.6,147.41,147.56,3654.0,145.5207,145.7083,145.5207,145.6688,3654.0
2024-09-05 14:35:00,147.52,147.68,147.52,147.68,3819.0,145.6293,145.7873,145.6293,145.7873,3819.0
2024-09-05 14:40:00,147.65,147.78,147.64,147.78,5044.0,145.7577,145.886,145.7478,145.886,5044.0
2024-09-05 14:45:00,147.78,147.87,147.76,147.87,5169.0,145.886,145.9748,145.8663,145.9748,5169.0
2024-09-05 14:50:00,147.87,148.0,147.84,147.86,4071.0,145.9748,146.1032,145.9452,145.965,4071.0
2024-09-05 14:55:00,147.84,147.84,147.61,147.65,3555.0,145.9452,145.9452,145.7182,145.7577,3555.0
2024-09-05 15:00:00,147.65,147.65,147.5,147.55,3943.0,145.7577,145.7577,145.6096,145.6589,3943.0
2024-09-05 15:05:00,147.56,147.57,147.39,147.39,2420.0,145.6688,145.6787,145.501,145.501,2420.0
2024-09-05 15:10:00,147.39,147.47,147.38,147.39,7412.0,145.501,145.58,145.4911,145.501,7412.0
2024-09-05 15:15:00,147.4,147.4,147.1,147.28,6275.0,145.5109,145.5109,145.2147,145.3924,6275.0
2024-09-05 15:20:00,147.28,147.47,147.25,147.47,8886.0,145.3924,145.58,145.3628,145.58,8886.0
2024-09-05 15:25:00,147.46,147.67,147.46,147.67,5760.0,145.5701,145.7774,145.5701,145.7774,5760.0
2024-09-05 15:30:00,147.65,147.94,147.64,147.88,10979.0,145.7577,146.0439,145.7478,145.9847,10979.0
2024-09-05 15:35:00,147.88,147.92,147.7,147.71,10039.0,145.9847,146.0242,145.807,145.8169,10039.0
2024-09-05 15:40:00,147.69,147.7,147.32,147.36,9802.0,145.7972,145.807,145.4319,145.4714,9802.0
2024-09-05 15:45:00,147.38,147.51,147.28,147.34,14685.0,145.4911,145.6195,145.3924,145.4516,14685.0
2024-09-05 15:50:00,147.38,147.4,147.01,147.22,24423.0,145.4911,145.5109,145.1259,145.3332,24423.0
2024-09-05 15:55:00,147.19,147.3,146.94,147.07,152817.0,145.3036,145.4121,145.0568,145.1851,152817.0
2024-09-06 09:30:00,146.92,147.51,146.41,147.47,14057.0,145.037,145.6195,144.5336,145.58,14057.0
2024-09-06 09:35:00,148.04,148.09,146.9,147.13,3680.0,146.1427,146.192,145.0173,145.2443,3680.0
2024-09-06 09:40:00,147.13,147.21,146.62,147.21,5083.0,145.2443,145.3233,144.7409,145.3233,5083.0
2024-09-06 09:45:00,146.97,147.18,146.64,146.83,4989.0,145.0864,145.2937,144.7606,144.9482,4989.0
2024-09-06 09:50:00,146.85,146.88,146.65,146.68,4481.0,144.9679,144.9975,144.7705,144.8001,4481.0
2024-09-06 09:55:00,146.65,146.66,146.29,146.39,6282.0,144.7705,144.7804,144.4151,144.5138,6282.0
2024-09-06 10:00:00,146.31,146.52,146.11,146.11,8417.0,144.4348,144.6421,144.2374,144.2374,8417.0
2024-09-06 10:05:00,146.22,146.27,145.89,146.16,10557.0,144.346,144.3954,144.0202,144.2868,10557.0
2024-09-06 10:10:00,146.18,146.27,145.73,145.73,10267.0,144.3065,144.3954,143.8623,143.8623,10267.0
2024-09-06 10:15:00,145.78,145.82,145.38,145.51,8813.0,143.9116,143.9511,143.5168,143.6451,8813.0
2024-09-06 10:20:00,145.51,145.67,145.26,145.29,7631.0,143.6451,143.803,143.3983,143.4279,7631.0
2024-09-06 10:25:00,145.25,145.25,144.95,144.95,8655.0,143.3884,143.3884,143.0923,143.0923,8655.0
2024-09-06 10:30:00,145.02,145.19,144.89,144.89,5466.0,143.1614,143.3292,143.033,143.033,5466.0
2024-09-06 10:35:00,144.77,145.06,144.62,144.95,5845.0,142.9146,143.2009,142.7665,143.0923,5845.0
2024-09-06 10:40:00,145.0,145.0,144.61,144.66,7579.0,143.1416,143.1416,142.7566,142.806,7579.0
2024-09-06 10:45:00,144.62,144.93,144.62,144.77,3573.0,142.7665,143.0725,142.7665,142.9146,3573.0
2024-09-06 10:50:00,144.7,144.79,144.51,144.53,3625.0,142.8455,142.9343,142.6579,142.6777,3625.0
2024-09-06 10:55:00,144.47,144.62,144.43,144.47,3849.0,142.6184,142.7665,142.5789,142.6184,3849.0
2024-09-06 11:00:00,144.56,145.42,144.56,145.19,11389.0,142.7073,143.5562,142.7073,143.3292,11389.0
2024-09-06 11:05:00,145.1,145.24,144.74,144.74,2431.0,143.2403,143.3786,142.885,142.885,2431.0
2024-09-06 11:10:00,144.65,144.65,144.26,144.27,4463.0,142.7961,142.7961,142.4111,142.421,4463.0
2024-09-06 11:15:00,144.25,144.38,144.0,144.11,5863.0,142.4012,142.5296,142.1544,142.263,5863.0
2024-09-06 11:20:00,144.2,144.22,144.02,144.16,2511.0,142.3519,142.3716,142.1742,142.3124,2511.0
2024-09-06 11:25:00,144.08,144.18,143.86,143.86,5462.0,142.2334,142.3321,142.0162,142.0162,5462.0
2024-09-06 11:30:00,143.92,144.38,143.87,144.18,6704.0,142.0755,142.5296,142.0261,142.3321,6704.0
2024-09-06 11:35:00,144.19,144.2,144.09,144.12,4315.0,142.342,142.3519,142.2433,142.2729,4315.0
2024-09-06 11:40:00,144.08,144.23,144.08,144.11,3201.0,142.2334,142.3815,142.2334,142.263,3201.0
2024-09-06 11:45:00,144.06,144.13,143.91,144.08,2340.0,142.2137,142.2828,142.0656,142.2334,2340.0
2024-09-06 11:50:00,144.05,144.05,143.84,143.94,3927.0,142.2038,142.2038,141.9965,142.0952,3927.0
2024-09-06 11:55:00,144.0,144.04,143.91,143.91,3729.0,142.1544,142.1939,142.0656,142.0656,3729.0
2024-09-06 12:00:00,143.89,144.01,143.83,143.88,4708.0,142.0459,142.1643,141.9866,142.036,4708.0
2024-09-06 12:05:00,143.83,144.02,143.76,143.76,4797.0,141.9866,142.1742,141.9175,141.9175,4797.0
2024-09-06 12:10:00,143.76,143.76,143.55,143.61,4656.0,141.9175,141.9175,141.7102,141.7694,4656.0
2024-09-06 12:15:00,143.55,143.55,143.34,143.34,5664.0,141.7102,141.7102,141.5029,141.5029,5664.0
2024-09-06 12:20:00,143.3,143.44,143.3,143.38,4325.0,141.4634,141.6016,141.4634,141.5424,4325.0
2024-09-06 12:25:00,143.47,143.48,143.27,143.28,4547.0,141.6312,141.6411,141.4338,141.4437,4547.0
2024-09-06 12:30:00,143.21,143.35,143.19,143.34,5567.0,141.3746,141.5128,141.3548,141.5029,5567.0
2024-09-06 12:35:00,143.42,143.5,143.18,143.18,4851.0,141.5819,141.6609,141.345,141.345,4851.0
2024-09-06 12:40:00,143.34,143.46,143.14,143.46,5424.0,141.5029,141.6214,141.3055,141.6214,5424.0
2024-09-06 12:45:00,143.39,143.39,143.05,143.05,2640.0,141.5523,141.5523,141.2166,141.2166,2640.0
2024-09-06 12:50:00,143.14,143.14,143.0,143.01,1800.0,141.3055,141.3055,141.1673,141.1771,1800.0
2024-09-06 12:55:00,143.08,143.18,142.97,143.12,11978.0,141.2462,141.345,141.1376,141.2857,11978.0
2024-09-06 13:00:00,143.12,143.24,143.02,143.24,5737.0,141.2857,141.4042,141.187,141.4042,5737.0
2024-09-06 13:05:00,143.17,143.46,143.17,143.41,4485.0,141.3351,141.6214,141.3351,141.572,4485.0
2024-09-06 13:10:00,143.38,143.52,143.35,143.52,7472.0,141.5424,141.6806,141.5128,141.6806,7472.0
2024-09-06 13:15:00,143.52,143.52,143.38,143.4,4336.0,141.6806,141.6806,141.5424,141.5621,4336.0
2024-09-06 13:20:00,143.44,143.79,143.44,143.71,8924.0,141.6016,141.9471,141.6016,141.8682,8924.0
2024-09-06 13:25:00,143.68,143.68,143.35,143.35,4046.0,141.8385,141.8385,141.5128,141.5128,4046.0
2024-09-06 13:30:00,143.36,143.54,143.36,143.53,6980.0,141.5226,141.7003,141.5226,141.6905,6980.0
2024-09-06 13:35:00,143.52,143.55,143.43,143.53,5343.0,141.6806,141.7102,141.5917,141.6905,5343.0
2024-09-06 13:40:00,143.58,143.63,143.5,143.58,2619.0,141.7398,141.7892,141.6609,141.7398,2619.0
2024-09-06 13:45:00,143.57,143.57,143.45,143.47,2525.0,141.73,141.73,141.6115,141.6312,2525.0
2024-09-06 13:50:00,143.45,143.53,143.34,143.5,10014.0,141.6115,141.6905,141.5029,141.6609,10014.0
2024-09-06 13:55:00,143.53,143.83,143.53,143.79,4713.0,141.6905,141.9866,141.6905,141.9471,4713.0
2024-09-06 14:00:00,143.82,143.82,143.47,143.5,6215.0,141.9768,141.9768,141.6312,141.6609,6215.0
2024-09-06 14:05:00,143.49,143.55,143.36,143.37,6109.0,141.651,141.7102,141.5226,141.5325,6109.0
2024-09-06 14:10:00,143.34,143.45,143.27,143.44,3827.0,141.5029,141.6115,141.4338,141.6016,3827.0
2024-09-06 14:15:00,143.42,143.51,143.3,143.34,3855.0,141.5819,141.6707,141.4634,141.5029,3855.0
2024-09-06 14:20:00,143.34,143.38,143.24,143.24,2725.0,141.5029,141.5424,141.4042,141.4042,2725.0
2024-09-06 14:25:00,143.29,143.43,143.29,143.43,4131.0,141.4535,141.5917,141.4535,141.5917,4131.0
2024-09-06 14:30:00,143.43,143.48,143.26,143.26,7311.0,141.5917,141.6411,141.4239,141.4239,7311.0
2024-09-06 14:35:00,143.28,143.3,143.06,143.06,9295.0,141.4437,141.4634,141.2265,141.2265,9295.0
2024-09-06 14:40:00,143.09,143.19,142.93,143.19,18155.0,141.2561,141.3548,141.0982,141.3548,18155.0
2024-09-06 14:45:00,143.18,143.19,142.96,143.11,7004.0,141.345,141.3548,141.1278,141.2758,7004.0
2024-09-06 14:50:00,143.11,143.16,143.0,143.16,4889.0,141.2758,141.3252,141.1673,141.3252,4889.0
2024-09-06 14:55:00,143.16,143.43,143.15,143.34,6057.0,141.3252,141.5917,141.3153,141.5029,6057.0
2024-09-06 15:00:00,143.39,143.48,143.36,143.47,6779.0,141.5523,141.6411,141.5226,141.6312,6779.0
2024-09-06 15:05:00,143.47,143.6,143.4,143.41,7724.0,141.6312,141.7596,141.5621,141.572,7724.0
2024-09-06 15:10:00,143.44,143.56,143.41,143.54,12446.0,141.6016,141.7201,141.572,141.7003,12446.0
2024-09-06 15:15:00,143.53,143.59,143.44,143.45,9462.0,141.6905,141.7497,141.6016,141.6115,9462.0
2024-09-06 15:20:00,143.46,143.87,143.46,143.87,31429.0,141.6214,142.0261,141.6214,142.0261,31429.0
2024-09-06 15:25:00,143.9,144.09,143.83,143.94,11376.0,142.0557,142.2433,141.9866,142.0952,11376.0
2024-09-06 15:30:00,143.88,143.94,143.73,143.81,16357.0,142.036,142.0952,141.8879,141.9669,16357.0
2024-09-06 15:35:00,143.81,143.85,143.57,143.59,17972.0,141.9669,142.0064,141.73,141.7497,17972.0
2024-09-06 15:40:00,143.59,143.78,143.55,143.57,27729.0,141.7497,141.9373,141.7102,141.73,27729.0
2024-09-06 15:45:00,143.6,143.7,143.46,143.58,12850.0,141.7596,141.8583,141.6214,141.7398,12850.0
2024-09-06 15:50:00,143.66,143.73,143.15,143.29,28392.0,141.8188,141.8879,141.3153,141.4535,28392.0
2024-09-06 15:55:00,143.25,143.46,143.14,143.4,64254.0,141.4141,141.6214,141.3055,141.5621,64254.0
2024-09-09 09:30:00,145.03,145.1,143.45,145.0,19394.0,143.1712,143.2403,141.6115,143.1416,19394.0
2024-09-09 09:35:00,145.0,145.0,144.41,144.65,3600.0,143.1416,143.1416,142.5592,142.7961,3600.0
2024-09-09 09:40:00,144.65,145.07,144.6,144.97,9134.0,142.7961,143.2107,142.7468,143.112,9134.0
2024-09-09 09:45:00,145.08,145.21,144.94,144.99,14553.0,143.2206,143.3489,143.0824,143.1318,14553.0
2024-09-09 09:50:00,144.99,145.29,144.91,145.27,21858.0,143.1318,143.4279,143.0528,143.4082,21858.0
2024-09-09 09:55:00,145.26,145.49,145.12,145.29,11909.0,143.3983,143.6253,143.2601,143.4279,11909.0
2024-09-09 10:00:00,145.29,145.49,145.2,145.46,31871.0,143.4279,143.6253,143.3391,143.5957,31871.0
2024-09-09 10:05:00,145.48,145.57,145.42,145.5,52012.0,143.6155,143.7043,143.5562,143.6352,52012.0
2024-09-09 10:10:00,145.5,145.9,145.5,145.9,34469.0,143.6352,144.0301,143.6352,144.0301,34469.0
2024-09-09 10:15:00,146.02,146.02,145.62,145.69,7126.0,144.1486,144.1486,143.7537,143.8228,7126.0
2024-09-09 10:20:00,145.69,145.74,145.41,145.48,7755.0,143.8228,143.8721,143.5464,143.6155,7755.0
2024-09-09 10:25:00,145.48,145.7,145.43,145.54,17038.0,143.6155,143.8327,143.5661,143.6747,17038.0
2024-09-09 10:30:00,145.41,145.42,145.12,145.16,5726.0,143.5464,143.5562,143.2601,143.2996,5726.0
2024-09-09 10:35:00,145.16,145.36,144.8,144.92,7937.0,143.2996,143.497,142.9442,143.0627,7937.0
2024-09-09 10:40:00,144.94,145.07,144.79,144.81,6960.0,143.0824,143.2107,142.9343,142.9541,6960.0
2024-09-09 10:45:00,144.79,144.91,144.63,144.91,4917.0,142.9343,143.0528,142.7764,143.0528,4917.0
2024-09-09 10:50:00,144.85,144.98,144.85,144.96,5077.0,142.9935,143.1219,142.9935,143.1021,5077.0
2024-09-09 10:55:00,145.03,145.07,144.72,144.72,6732.0,143.1712,143.2107,142.8652,142.8652,6732.0
2024-09-09 11:00:00,144.72,144.95,144.67,144.79,8917.0,142.8652,143.0923,142.8159,142.9343,8917.0
2024-09-09 11:05:00,144.88,145.03,144.88,144.94,5072.0,143.0232,143.1712,143.0232,143.0824,5072.0
2024-09-09 11:10:00,144.93,144.93,144.74,144.8,5516.0,143.0725,143.0725,142.885,142.9442,5516.0
2024-09-09 11:15:00,144.73,144.74,144.55,144.55,3391.0,142.8751,142.885,142.6974,142.6974,3391.0
2024-09-09 11:20:00,144.64,144.94,144.64,144.93,28813.0,142.7862,143.0824,142.7862,143.0725,28813.0
2024-09-09 11:25:00,144.92,145.11,144.86,145.06,4407.0,143.0627,143.2502,143.0034,143.2009,4407.0
2024-09-09 11:30:00,145.16,145.41,145.14,145.35,9352.0,143.2996,143.5464,143.2798,143.4871,9352.0
2024-09-09 11:35:00,145.33,145.52,145.31,145.52,5079.0,143.4674,143.655,143.4477,143.655,5079.0
2024-09-09 11:40:00,145.52,145.53,145.41,145.52,3163.0,143.655,143.6648,143.5464,143.655,3163.0
2024-09-09 11:45:00,145.52,145.74,145.51,145.71,6700.0,143.655,143.8721,143.6451,143.8425,6700.0
2024-09-09 11:50:00,145.71,145.75,145.61,145.71,5830.0,143.8425,143.882,143.7438,143.8425,5830.0
2024-09-09 11:55:00,145.73,145.79,145.65,145.72,10550.0,143.8623,143.9215,143.7833,143.8524,10550.0
2024-09-09 12:00:00,145.65,145.78,145.55,145.76,8026.0,143.7833,143.9116,143.6846,143.8919,8026.0
2024-09-09 12:05:00,145.72,145.73,145.52,145.61,8236.0,143.8524,143.8623,143.655,143.7438,8236.0
2024-09-09 12:10:00,145.62,145.72,145.61,145.72,2023.0,143.7537,143.8524,143.7438,143.8524,2023.0
2024-09-09 12:15:00,145.68,145.77,145.67,145.77,4924.0,143.8129,143.9018,143.803,143.9018,4924.0
2024-09-09 12:20:00,145.75,145.81,145.73,145.81,4693.0,143.882,143.9412,143.8623,143.9412,4693.0
2024-09-09 12:25:00,145.85,145.92,145.78,145.81,5315.0,143.9807,144.0498,143.9116,143.9412,5315.0
2024-09-09 12:30:00,145.8,145.91,145.78,145.83,5528.0,143.9314,144.04,143.9116,143.961,5528.0
2024-09-09 12:35:00,145.87,145.92,145.75,145.76,7537.0,144.0005,144.0498,143.882,143.8919,7537.0
2024-09-09 12:40:00,145.89,145.99,145.81,145.97,4827.0,144.0202,144.1189,143.9412,144.0992,4827.0
2024-09-09 12:45:00,146.0,146.1,145.93,145.93,5160.0,144.1288,144.2275,144.0597,144.0597,5160.0
2024-09-09 12:50:00,145.97,146.04,145.88,145.88,6204.0,144.0992,144.1683,144.0103,144.0103,6204.0
2024-09-09 12:55:00,145.88,145.99,145.88,145.99,3407.0,144.0103,144.1189,144.0103,144.1189,3407.0
2024-09-09 13:00:00,145.99,145.99,145.91,145.93,8149.0,144.1189,144.1189,144.04,144.0597,8149.0
2024-09-09 13:05:00,145.9,145.97,145.9,145.96,2734.0,144.0301,144.0992,144.0301,144.0893,2734.0
2024-09-09 13:10:00,145.96,146.0,145.84,145.89,12169.0,144.0893,144.1288,143.9709,144.0202,12169.0
2024-09-09 13:15:00,145.88,145.89,145.73,145.8,27781.0,144.0103,144.0202,143.8623,143.9314,27781.0
2024-09-09 13:20:00,145.81,145.82,145.65,145.7,6390.0,143.9412,143.9511,143.7833,143.8327,6390.0
2024-09-09 13:25:00,145.68,145.74,145.61,145.62,6489.0,143.8129,143.8721,143.7438,143.7537,6489.0
2024-09-09 13:30:00,145.62,145.62,145.26,145.37,6523.0,143.7537,143.7537,143.3983,143.5069,6523.0
2024-09-09 13:35:00,145.37,145.53,145.36,145.46,8769.0,143.5069,143.6648,143.497,143.5957,8769.0
2024-09-09 13:40:00,145.41,145.41,145.18,145.18,5279.0,143.5464,143.5464,143.3193,143.3193,5279.0
2024-09-09 13:45:00,145.21,145.34,145.21,145.32,3301.0,143.3489,143.4773,143.3489,143.4575,3301.0
2024-09-09 13:50:00,145.3,145.3,145.2,145.21,4043.0,143.4378,143.4378,143.3391,143.3489,4043.0
2024-09-09 13:55:00,145.2,145.25,145.12,145.14,6091.0,143.3391,143.3884,143.2601,143.2798,6091.0
2024-09-09 14:00:00,145.15,145.2,145.1,145.1,3406.0,143.2897,143.3391,143.2403,143.2403,3406.0
2024-09-09 14:05:00,145.14,145.14,145.03,145.08,5924.0,143.2798,143.2798,143.1712,143.2206,5924.0
2024-09-09 14:10:00,145.08,145.18,145.04,145.15,7455.0,143.2206,143.3193,143.1811,143.2897,7455.0
2024-09-09 14:15:00,145.12,145.35,145.1,145.35,4593.0,143.2601,143.4871,143.2403,143.4871,4593.0
2024-09-09 14:20:00,145.34,145.35,145.16,145.26,7652.0,143.4773,143.4871,143.2996,143.3983,7652.0
2024-09-09 14:25:00,145.28,145.34,145.1,145.13,8073.0,143.418,143.4773,143.2403,143.27,8073.0
2024-09-09 14:30:00,145.13,145.23,145.06,145.07,4216.0,143.27,143.3687,143.2009,143.2107,4216.0
2024-09-09 14:35:00,145.08,145.08,144.88,144.93,5563.0,143.2206,143.2206,143.0232,143.0725,5563.0
2024-09-09 14:40:00,144.94,145.06,144.91,145.02,8842.0,143.0824,143.2009,143.0528,143.1614,8842.0
2024-09-09 14:45:00,145.03,145.13,145.01,145.11,8121.0,143.1712,143.27,143.1515,143.2502,8121.0
2024-09-09 14:50:00,145.1,145.1,144.99,144.99,8186.0,143.2403,143.2403,143.1318,143.1318,8186.0
2024-09-09 14:55:00,145.02,145.04,144.97,145.0,7382.0,143.1614,143.1811,143.112,143.1416,7382.0
2024-09-09 15:00:00,144.98,144.98,144.83,144.83,10888.0,143.1219,143.1219,142.9738,142.9738,10888.0
2024-09-09 15:05:00,144.8,144.88,144.79,144.87,6483.0,142.9442,143.0232,142.9343,143.0133,6483.0
2024-09-09 15:10:00,144.86,144.86,144.79,144.81,6266.0,143.0034,143.0034,142.9343,142.9541,6266.0
2024-09-09 15:15:00,144.82,144.84,144.5,144.53,20501.0,142.9639,142.9837,142.648,142.6777,20501.0
2024-09-09 15:20:00,144.53,144.66,144.45,144.66,17075.0,142.6777,142.806,142.5987,142.806,17075.0
2024-09-09 15:25:00,144.62,144.89,144.57,144.85,50802.0,142.7665,143.033,142.7171,142.9935,50802.0
2024-09-09 15:30:00,144.85,144.93,144.69,144.79,12912.0,142.9935,143.0725,142.8356,142.9343,12912.0
2024-09-09 15:35:00,144.84,145.03,144.83,144.87,9262.0,142.9837,143.1712,142.9738,143.0133,9262.0
2024-09-09 15:40:00,144.89,145.0,144.89,144.96,12722.0,143.033,143.1416,143.033,143.1021,12722.0
2024-09-09 15:45:00,144.94,144.94,144.73,144.84,10486.0,143.0824,143.0824,142.8751,142.9837,10486.0
2024-09-09 15:50:00,144.87,144.92,144.59,144.85,27411.0,143.0133,143.0627,142.7369,142.9935,27411.0
2024-09-09 15:55:00,144.86,145.0,144.68,144.82,86918.0,143.0034,143.1416,142.8257,142.9639,86918.0
2024-09-10 09:30:00,144.65,144.65,143.9,144.03,21717.0,142.7961,142.7961,142.0557,142.1841,21717.0
2024-09-10 09:35:00,144.11,145.2,144.11,145.03,60960.0,142.263,143.3391,142.263,143.1712,60960.0
2024-09-10 09:40:00,145.02,145.26,144.95,145.13,19977.0,143.1614,143.3983,143.0923,143.27,19977.0
2024-09-10 09:45:00,145.21,145.26,145.13,145.13,3210.0,143.3489,143.3983,143.27,143.27,3210.0
2024-09-10 09:50:00,145.12,145.38,145.02,145.12,19669.0,143.2601,143.5168,143.1614,143.2601,19669.0
2024-09-10 09:55:00,145.12,145.12,144.83,144.91,18500.0,143.2601,143.2601,142.9738,143.0528,18500.0
2024-09-10 10:00:00,144.94,144.95,144.4,144.4,26332.0,143.0824,143.0923,142.5493,142.5493,26332.0
2024-09-10 10:05:00,144.4,144.44,143.92,144.2,32262.0,142.5493,142.5888,142.0755,142.3519,32262.0
2024-09-10 10:10:00,144.2,144.2,143.72,143.82,36361.0,142.3519,142.3519,141.878,141.9768,36361.0
2024-09-10 10:15:00,143.87,144.23,143.78,144.02,45996.0,142.0261,142.3815,141.9373,142.1742,45996.0
2024-09-10 10:20:00,144.07,144.09,143.8,143.97,38052.0,142.2235,142.2433,141.957,142.1248,38052.0
2024-09-10 10:25:00,144.06,144.3,144.03,144.3,5332.0,142.2137,142.4506,142.1841,142.4506,5332.0
2024-09-10 10:30:00,144.34,144.46,144.21,144.34,17476.0,142.4901,142.6085,142.3618,142.4901,17476.0
2024-09-10 10:35:00,144.34,144.45,144.21,144.42,19930.0,142.4901,142.5987,142.3618,142.5691,19930.0
2024-09-10 10:40:00,144.37,144.49,144.26,144.27,23241.0,142.5197,142.6382,142.4111,142.421,23241.0
2024-09-10 10:45:00,144.26,144.71,144.26,144.71,6697.0,142.4111,142.8553,142.4111,142.8553,6697.0
2024-09-10 10:50:00,144.7,144.7,144.43,144.53,6541.0,142.8455,142.8455,142.5789,142.6777,6541.0
2024-09-10 10:55:00,144.53,144.6,144.43,144.59,14666.0,142.6777,142.7468,142.5789,142.7369,14666.0
2024-09-10 11:00:00,144.53,144.61,144.5,144.56,3475.0,142.6777,142.7566,142.648,142.7073,3475.0
2024-09-10 11:05:00,144.56,144.64,144.5,144.57,5780.0,142.7073,142.7862,142.648,142.7171,5780.0
2024-09-10 11:10:00,144.73,144.73,144.59,144.65,3978.0,142.8751,142.8751,142.7369,142.7961,3978.0
2024-09-10 11:15:00,144.64,144.81,144.6,144.75,5550.0,142.7862,142.9541,142.7468,142.8948,5550.0
2024-09-10 11:20:00,144.75,144.86,144.69,144.86,2467.0,142.8948,143.0034,142.8356,143.0034,2467.0
2024-09-10 11:25:00,144.87,144.94,144.85,144.86,8881.0,143.0133,143.0824,142.9935,143.0034,8881.0
2024-09-10 11:30:00,144.87,144.94,144.84,144.84,9572.0,143.0133,143.0824,142.9837,142.9837,9572.0
2024-09-10 11:35:00,144.9,144.9,144.54,144.54,17812.0,143.0429,143.0429,142.6875,142.6875,17812.0
2024-09-10 11:40:00,144.62,144.64,144.55,144.55,5579.0,142.7665,142.7862,142.6974,142.6974,5579.0
2024-09-10 11:45:00,144.6,144.65,144.51,144.62,19335.0,142.7468,142.7961,142.6579,142.7665,19335.0
2024-09-10 11:50:00,144.59,144.61,144.17,144.23,13035.0,142.7369,142.7566,142.3223,142.3815,13035.0
2024-09-10 11:55:00,144.24,144.28,143.95,143.95,10269.0,142.3914,142.4309,142.1051,142.1051,10269.0
2024-09-10 12:00:00,143.93,143.98,143.62,143.73,6098.0,142.0853,142.1347,141.7793,141.8879,6098.0
2024-09-10 12:05:00,143.82,143.92,143.77,143.84,5616.0,141.9768,142.0755,141.9274,141.9965,5616.0
2024-09-10 12:10:00,143.9,143.93,143.86,143.89,9087.0,142.0557,142.0853,142.0162,142.0459,9087.0
2024-09-10 12:15:00,143.87,144.03,143.87,144.03,2464.0,142.0261,142.1841,142.0261,142.1841,2464.0
2024-09-10 12:20:00,144.08,144.12,144.03,144.05,1903.0,142.2334,142.2729,142.1841,142.2038,1903.0
2024-09-10 12:25:00,144.08,144.13,144.04,144.05,18649.0,142.2334,142.2828,142.1939,142.2038,18649.0
2024-09-10 12:30:00,144.05,144.14,144.04,144.06,2966.0,142.2038,142.2926,142.1939,142.2137,2966.0
2024-09-10 12:35:00,144.09,144.13,143.98,144.13,4662.0,142.2433,142.2828,142.1347,142.2828,4662.0
2024-09-10 12:40:00,144.16,144.21,144.13,144.21,1990.0,142.3124,142.3618,142.2828,142.3618,1990.0
2024-09-10 12:45:00,144.25,144.42,144.23,144.42,2236.0,142.4012,142.5691,142.3815,142.5691,2236.0
2024-09-10 12:50:00,144.37,144.54,144.33,144.54,3704.0,142.5197,142.6875,142.4802,142.6875,3704.0
2024-09-10 12:55:00,144.47,144.51,144.3,144.34,20019.0,142.6184,142.6579,142.4506,142.4901,20019.0
2024-09-10 13:00:00,144.25,144.35,144.25,144.31,4981.0,142.4012,142.5,142.4012,142.4605,4981.0
2024-09-10 13:05:00,144.31,144.43,144.3,144.38,2333.0,142.4605,142.5789,142.4506,142.5296,2333.0
2024-09-10 13:10:00,144.48,144.57,144.48,144.53,2811.0,142.6283,142.7171,142.6283,142.6777,2811.0
2024-09-10 13:15:00,144.5,144.6,144.5,144.58,6553.0,142.648,142.7468,142.648,142.727,6553.0
2024-09-10 13:20:00,144.56,144.56,144.41,144.53,5306.0,142.7073,142.7073,142.5592,142.6777,5306.0
2024-09-10 13:25:00,144.51,144.58,144.51,144.54,3490.0,142.6579,142.727,142.6579,142.6875,3490.0
2024-09-10 13:30:00,144.55,144.6,144.47,144.56,11865.0,142.6974,142.7468,142.6184,142.7073,11865.0
2024-09-10 13:35:00,144.53,144.56,144.29,144.29,20564.0,142.6777,142.7073,142.4407,142.4407,20564.0
2024-09-10 13:40:00,144.32,144.38,144.16,144.17,78019.0,142.4703,142.5296,142.3124,142.3223,78019.0
2024-09-10 13:45:00,144.17,144.2,143.82,143.88,3570.0,142.3223,142.3519,141.9768,142.036,3570.0
2024-09-10 13:50:00,143.89,144.02,143.83,144.0,4972.0,142.0459,142.1742,141.9866,142.1544,4972.0
2024-09-10 13:55:00,143.96,144.0,143.9,143.96,3300.0,142.115,142.1544,142.0557,142.115,3300.0
2024-09-10 14:00:00,143.94,144.05,143.91,143.93,11784.0,142.0952,142.2038,142.0656,142.0853,11784.0
2024-09-10 14:05:00,143.9,144.01,143.9,144.0,3793.0,142.0557,142.1643,142.0557,142.1544,3793.0
2024-09-10 14:10:00,143.96,143.96,143.88,143.96,3754.0,142.115,142.115,142.036,142.115,3754.0
2024-09-10 14:15:00,144.0,144.09,143.94,144.09,5753.0,142.1544,142.2433,142.0952,142.2433,5753.0
2024-09-10 14:20:00,144.1,144.16,144.06,144.12,4001.0,142.2532,142.3124,142.2137,142.2729,4001.0
2024-09-10 14:25:00,144.12,144.22,144.01,144.22,5348.0,142.2729,142.3716,142.1643,142.3716,5348.0
2024-09-10 14:30:00,144.24,144.31,144.19,144.25,8122.0,142.3914,142.4605,142.342,142.4012,8122.0
2024-09-10 14:35:00,144.25,144.26,144.05,144.15,14719.0,142.4012,142.4111,142.2038,142.3025,14719.0
2024-09-10 14:40:00,144.24,144.28,144.15,144.23,10140.0,142.3914,142.4309,142.3025,142.3815,10140.0
2024-09-10 14:45:00,144.24,144.33,144.19,144.33,8113.0,142.3914,142.4802,142.342,142.4802,8113.0
2024-09-10 14:50:00,144.29,144.37,144.29,144.34,27305.0,142.4407,142.5197,142.4407,142.4901,27305.0
2024-09-10 14:55:00,144.34,144.4,144.27,144.4,16028.0,142.4901,142.5493,142.421,142.5493,16028.0
2024-09-10 15:00:00,144.42,144.44,144.32,144.4,5877.0,142.5691,142.5888,142.4703,142.5493,5877.0
2024-09-10 15:05:00,144.4,144.42,144.24,144.32,10991.0,142.5493,142.5691,142.3914,142.4703,10991.0
2024-09-10 15:10:00,144.3,144.34,144.23,144.28,4201.0,142.4506,142.4901,142.3815,142.4309,4201.0
2024-09-10 15:15:00,144.24,144.35,144.21,144.33,36846.0,142.3914,142.5,142.3618,142.4802,36846.0
2024-09-10 15:20:00,144.32,144.58,144.29,144.52,19196.0,142.4703,142.727,142.4407,142.6678,19196.0
2024-09-10 15:25:00,144.51,144.54,144.45,144.5,9068.0,142.6579,142.6875,142.5987,142.648,9068.0
2024-09-10 15:30:00,144.45,144.51,144.41,144.44,12652.0,142.5987,142.6579,142.5592,142.5888,12652.0
2024-09-10 15:35:00,144.37,144.41,144.17,144.18,7737.0,142.5197,142.5592,142.3223,142.3321,7737.0
2024-09-10 15:40:00,144.13,144.21,143.96,143.98,19462.0,142.2828,142.3618,142.115,142.1347,19462.0
2024-09-10 15:45:00,143.99,144.16,143.89,143.99,16143.0,142.1446,142.3124,142.0459,142.1446,16143.0
2024-09-10 15:50:00,143.97,144.04,143.86,144.03,24564.0,142.1248,142.1939,142.0162,142.1841,24564.0
2024-09-10 15:55:00,144.06,144.26,143.96,143.98,96499.0,142.2137,142.4111,142.115,142.1347,96499.0
2024-09-11 09:30:00,143.77,143.89,142.77,142.77,28273.0,141.9274,142.0459,140.9402,140.9402,28273.0
2024-09-11 09:35:00,142.59,142.95,142.45,142.86,16247.0,140.7625,141.1179,140.6243,141.0291,16247.0
2024-09-11 09:40:00,142.76,142.95,142.49,142.74,6521.0,140.9303,141.1179,140.6638,140.9106,6521.0
2024-09-11 09:45:00,142.7,142.95,142.54,142.69,4686.0,140.8711,141.1179,140.7132,140.8612,4686.0
2024-09-11 09:50:00,142.69,142.78,142.33,142.43,13940.0,140.8612,140.9501,140.5058,140.6046,13940.0
2024-09-11 09:55:00,142.61,142.61,142.33,142.46,7138.0,140.7823,140.7823,140.5058,140.6342,7138.0
2024-09-11 10:00:00,142.35,142.35,141.92,142.13,21195.0,140.5256,140.5256,140.1011,140.3084,21195.0
2024-09-11 10:05:00,142.14,142.22,142.05,142.16,3871.0,140.3183,140.3973,140.2294,140.338,3871.0
2024-09-11 10:10:00,142.16,142.16,141.49,141.49,46878.0,140.338,140.338,139.6766,139.6766,46878.0
2024-09-11 10:15:00,141.48,141.48,141.15,141.21,5887.0,139.6667,139.6667,139.341,139.4002,5887.0
2024-09-11 10:20:00,141.21,141.39,141.08,141.31,5729.0,139.4002,139.5779,139.2719,139.4989,5729.0
2024-09-11 10:25:00,141.39,141.39,141.05,141.05,4409.0,139.5779,139.5779,139.2423,139.2423,4409.0
2024-09-11 10:30:00,140.97,140.97,140.6,140.85,20182.0,139.1633,139.1633,138.798,139.0448,20182.0
2024-09-11 10:35:00,140.85,141.14,140.84,141.14,6903.0,139.0448,139.3311,139.0349,139.3311,6903.0
2024-09-11 10:40:00,141.08,141.16,141.03,141.15,3620.0,139.2719,139.3508,139.2225,139.341,3620.0
2024-09-11 10:45:00,141.17,141.22,140.93,140.96,18527.0,139.3607,139.4101,139.1238,139.1534,18527.0
2024-09-11 10:50:00,140.89,141.11,140.89,141.03,3740.0,139.0843,139.3015,139.0843,139.2225,3740.0
2024-09-11 10:55:00,140.97,141.35,140.97,141.34,7396.0,139.1633,139.5384,139.1633,139.5285,7396.0
2024-09-11 11:00:00,141.34,141.35,141.06,141.15,7621.0,139.5285,139.5384,139.2521,139.341,7621.0
2024-09-11 11:05:00,141.17,141.5,141.16,141.42,8929.0,139.3607,139.6865,139.3508,139.6075,8929.0
2024-09-11 11:10:00,141.33,141.76,141.25,141.74,5696.0,139.5187,139.9432,139.4397,139.9234,5696.0
2024-09-11 11:15:00,141.75,141.86,141.71,141.71,7408.0,139.9333,140.0419,139.8938,139.8938,7408.0
2024-09-11 11:20:00,141.7,141.71,141.55,141.64,5775.0,139.8839,139.8938,139.7358,139.8247,5775.0
2024-09-11 11:25:00,141.71,141.8,141.6,141.78,7842.0,139.8938,139.9826,139.7852,139.9629,7842.0
2024-09-11 11:30:00,141.81,141.95,141.69,141.92,4498.0,139.9925,140.1307,139.874,140.1011,4498.0
2024-09-11 11:35:00,141.81,142.05,141.81,141.96,14941.0,139.9925,140.2294,139.9925,140.1406,14941.0
2024-09-11 11:40:00,142.03,142.25,141.95,142.2,47607.0,140.2097,140.4269,140.1307,140.3775,47607.0
2024-09-11 11:45:00,142.2,142.3,142.05,142.13,52904.0,140.3775,140.4762,140.2294,140.3084,52904.0
2024-09-11 11:50:00,142.11,142.13,141.85,141.88,35004.0,140.2887,140.3084,140.032,140.0616,35004.0
2024-09-11 11:55:00,141.87,141.89,141.47,141.89,11416.0,140.0517,140.0715,139.6569,140.0715,11416.0
2024-09-11 12:00:00,141.89,142.18,141.85,142.12,18912.0,140.0715,140.3578,140.032,140.2985,18912.0
2024-09-11 12:05:00,142.24,142.38,142.12,142.15,30336.0,140.417,140.5552,140.2985,140.3282,30336.0
2024-09-11 12:10:00,142.22,142.28,142.01,142.1,12462.0,140.3973,140.4565,140.1899,140.2788,12462.0
2024-09-11 12:15:00,142.08,142.23,141.96,142.09,24047.0,140.2591,140.4071,140.1406,140.2689,24047.0
2024-09-11 12:20:00,142.12,142.34,142.05,142.19,44842.0,140.2985,140.5157,140.2294,140.3676,44842.0
2024-09-11 12:25:00,142.24,142.37,142.21,142.29,45033.0,140.417,140.5453,140.3874,140.4664,45033.0
2024-09-11 12:30:00,142.34,142.41,142.21,142.31,17678.0,140.5157,140.5848,140.3874,140.4861,17678.0
2024-09-11 12:35:00,142.31,142.36,142.22,142.36,17565.0,140.4861,140.5355,140.3973,140.5355,17565.0
2024-09-11 12:40:00,142.38,142.43,142.13,142.14,19415.0,140.5552,140.6046,140.3084,140.3183,19415.0
2024-09-11 12:45:00,142.22,142.22,142.13,142.15,3293.0,140.3973,140.3973,140.3084,140.3282,3293.0
2024-09-11 12:50:00,142.22,142.37,142.16,142.37,33958.0,140.3973,140.5453,140.338,140.5453,33958.0
2024-09-11 12:55:00,142.33,142.38,142.19,142.31,14933.0,140.5058,140.5552,140.3676,140.4861,14933.0
2024-09-11 13:00:00,142.31,142.55,142.07,142.4,35731.0,140.4861,140.723,140.2492,140.5749,35731.0
2024-09-11 13:05:00,142.35,142.77,142.32,142.71,6390.0,140.5256,140.9402,140.496,140.881,6390.0
2024-09-11 13:10:00,142.77,142.95,142.77,142.92,5346.0,140.9402,141.1179,140.9402,141.0883,5346.0
2024-09-11 13:15:00,142.97,142.99,142.89,142.96,4408.0,141.1376,141.1574,141.0587,141.1278,4408.0
2024-09-11 13:20:00,142.96,142.96,142.77,142.78,4666.0,141.1278,141.1278,140.9402,140.9501,4666.0
2024-09-11 13:25:00,142.78,142.84,142.62,142.65,15070.0,140.9501,141.0093,140.7921,140.8217,15070.0
2024-09-11 13:30:00,142.68,142.81,142.64,142.79,17210.0,140.8514,140.9797,140.8119,140.96,17210.0
2024-09-11 13:35:00,142.74,142.91,142.68,142.78,11811.0,140.9106,141.0784,140.8514,140.9501,11811.0
2024-09-11 13:40:00,142.78,142.94,142.75,142.9,40786.0,140.9501,141.108,140.9205,141.0685,40786.0
2024-09-11 13:45:00,142.87,143.27,142.87,143.19,12930.0,141.0389,141.4338,141.0389,141.3548,12930.0
2024-09-11 13:50:00,143.19,143.34,143.11,143.11,49526.0,141.3548,141.5029,141.2758,141.2758,49526.0
2024-09-11 13:55:00,143.14,143.19,142.97,142.99,14043.0,141.3055,141.3548,141.1376,141.1574,14043.0
2024-09-11 14:00:00,142.99,143.05,142.75,143.05,26565.0,141.1574,141.2166,140.9205,141.2166,26565.0
2024-09-11 14:05:00,143.05,143.22,143.05,143.18,2300.0,141.2166,141.3844,141.2166,141.345,2300.0
2024-09-11 14:10:00,143.22,143.31,143.13,143.24,6316.0,141.3844,141.4733,141.2956,141.4042,6316.0
2024-09-11 14:15:00,143.22,143.26,143.11,143.22,2816.0,141.3844,141.4239,141.2758,141.3844,2816.0
2024-09-11 14:20:00,143.18,143.47,143.18,143.44,4243.0,141.345,141.6312,141.345,141.6016,4243.0
2024-09-11 14:25:00,143.43,143.57,143.4,143.48,5528.0,141.5917,141.73,141.5621,141.6411,5528.0
2024-09-11 14:30:00,143.56,143.88,143.56,143.75,7605.0,141.7201,142.036,141.7201,141.9076,7605.0
2024-09-11 14:35:00,143.75,143.8,143.6,143.77,17599.0,141.9076,141.957,141.7596,141.9274,17599.0
2024-09-11 14:40:00,143.77,143.92,143.75,143.92,24659.0,141.9274,142.0755,141.9076,142.0755,24659.0
2024-09-11 14:45:00,143.88,143.93,143.74,143.92,14374.0,142.036,142.0853,141.8978,142.0755,14374.0
2024-09-11 14:50:00,143.87,143.87,143.58,143.64,17094.0,142.0261,142.0261,141.7398,141.7991,17094.0
2024-09-11 14:55:00,143.58,143.8,143.56,143.69,9418.0,141.7398,141.957,141.7201,141.8484,9418.0
2024-09-11 15:00:00,143.68,143.7,143.6,143.65,13085.0,141.8385,141.8583,141.7596,141.8089,13085.0
2024-09-11 15:05:00,143.65,143.78,143.64,143.74,16068.0,141.8089,141.9373,141.7991,141.8978,16068.0
2024-09-11 15:10:00,143.75,143.77,143.68,143.72,13460.0,141.9076,141.9274,141.8385,141.878,13460.0
2024-09-11 15:15:00,143.74,143.9,143.73,143.83,13055.0,141.8978,142.0557,141.8879,141.9866,13055.0
2024-09-11 15:20:00,143.82,143.93,143.69,143.93,44494.0,141.9768,142.0853,141.8484,142.0853,44494.0
2024-09-11 15:25:00,143.95,144.1,143.88,143.94,14749.0,142.1051,142.2532,142.036,142.0952,14749.0
2024-09-11 15:30:00,143.95,144.08,143.89,144.0,49411.0,142.1051,142.2334,142.0459,142.1544,49411.0
2024-09-11 15:35:00,144.0,144.0,143.74,143.8,17120.0,142.1544,142.1544,141.8978,141.957,17120.0
2024-09-11 15:40:00,143.81,143.91,143.64,143.75,14146.0,141.9669,142.0656,141.7991,141.9076,14146.0
2024-09-11 15:45:00,143.75,144.0,143.69,144.0,19440.0,141.9076,142.1544,141.8484,142.1544,19440.0
2024-09-11 15:50:00,143.97,144.32,143.78,144.31,58752.0,142.1248,142.4703,141.9373,142.4605,58752.0
2024-09-11 15:55:00,144.34,144.53,143.99,144.23,222957.0,142.4901,142.6777,142.1446,142.3815,222957.0
2024-09-12 09:30:00,143.35,143.58,142.51,143.24,34938.0,141.5128,141.7398,140.6835,141.4042,34938.0
2024-09-12 09:35:00,143.41,143.41,143.11,143.28,3982.0,141.572,141.572,141.2758,141.4437,3982.0
2024-09-12 09:40:00,143.43,143.45,143.13,143.14,35119.0,141.5917,141.6115,141.2956,141.3055,35119.0
2024-09-12 09:45:00,143.35,143.35,142.49,142.54,10032.0,141.5128,141.5128,140.6638,140.7132,10032.0
2024-09-12 09:50:00,142.54,142.86,142.29,142.72,8610.0,140.7132,141.0291,140.4664,140.8908,8610.0
2024-09-12 09:55:00,142.66,142.77,142.48,142.67,3421.0,140.8316,140.9402,140.6539,140.8415,3421.0
2024-09-12 10:00:00,142.67,142.68,142.42,142.44,10570.0,140.8415,140.8514,140.5947,140.6144,10570.0
2024-09-12 10:05:00,142.29,142.84,142.29,142.84,7727.0,140.4664,141.0093,140.4664,141.0093,7727.0
2024-09-12 10:10:00,142.89,143.11,142.87,142.99,14363.0,141.0587,141.2758,141.0389,141.1574,14363.0
2024-09-12 10:15:00,143.01,143.29,142.95,143.29,15542.0,141.1771,141.4535,141.1179,141.4535,15542.0
2024-09-12 10:20:00,143.25,143.34,143.15,143.15,18498.0,141.4141,141.5029,141.3153,141.3153,18498.0
2024-09-12 10:25:00,143.19,143.4,143.18,143.24,15132.0,141.3548,141.5621,141.345,141.4042,15132.0
2024-09-12 10:30:00,143.33,143.33,143.18,143.23,10172.0,141.493,141.493,141.345,141.3943,10172.0
2024-09-12 10:35:00,143.22,143.22,142.79,143.13,15981.0,141.3844,141.3844,140.96,141.2956,15981.0
2024-09-12 10:40:00,143.19,143.35,143.16,143.29,12102.0,141.3548,141.5128,141.3252,141.4535,12102.0
2024-09-12 10:45:00,143.33,143.46,143.29,143.42,13704.0,141.493,141.6214,141.4535,141.5819,13704.0
2024-09-12 10:50:00,143.46,143.47,143.27,143.33,11821.0,141.6214,141.6312,141.4338,141.493,11821.0
2024-09-12 10:55:00,143.34,143.44,143.19,143.19,16880.0,141.5029,141.6016,141.3548,141.3548,16880.0
2024-09-12 11:00:00,143.11,143.36,143.08,143.25,3035.0,141.2758,141.5226,141.2462,141.4141,3035.0
2024-09-12 11:05:00,143.28,143.29,143.02,143.03,10489.0,141.4437,141.4535,141.187,141.1969,10489.0
2024-09-12 11:10:00,143.03,143.5,142.99,143.5,14376.0,141.1969,141.6609,141.1574,141.6609,14376.0
2024-09-12 11:15:00,143.5,143.51,143.18,143.2,20530.0,141.6609,141.6707,141.345,141.3647,20530.0
2024-09-12 11:20:00,143.2,143.3,143.04,143.04,34691.0,141.3647,141.4634,141.2067,141.2067,34691.0
2024-09-12 11:25:00,143.14,143.19,142.96,142.98,4061.0,141.3055,141.3548,141.1278,141.1475,4061.0
2024-09-12 11:30:00,142.96,143.13,142.89,143.05,5429.0,141.1278,141.2956,141.0587,141.2166,5429.0
2024-09-12 11:35:00,143.07,143.26,143.07,143.16,15305.0,141.2364,141.4239,141.2364,141.3252,15305.0
2024-09-12 11:40:00,143.2,143.39,143.16,143.19,25109.0,141.3647,141.5523,141.3252,141.3548,25109.0
2024-09-12 11:45:00,143.24,143.24,143.16,143.2,4494.0,141.4042,141.4042,141.3252,141.3647,4494.0
2024-09-12 11:50:00,143.17,143.25,143.02,143.12,15744.0,141.3351,141.4141,141.187,141.2857,15744.0
2024-09-12 11:55:00,143.2,143.22,143.04,143.08,2100.0,141.3647,141.3844,141.2067,141.2462,2100.0
2024-09-12 12:00:00,143.1,143.2,143.1,143.19,1600.0,141.266,141.3647,141.266,141.3548,1600.0
2024-09-12 12:05:00,143.18,143.21,143.05,143.11,7501.0,141.345,141.3746,141.2166,141.2758,7501.0
2024-09-12 12:10:00,143.2,143.22,143.03,143.13,7110.0,141.3647,141.3844,141.1969,141.2956,7110.0
2024-09-12 12:15:00,143.13,143.21,143.13,143.17,3298.0,141.2956,141.3746,141.2956,141.3351,3298.0
2024-09-12 12:20:00,143.17,143.25,143.13,143.17,29021.0,141.3351,141.4141,141.2956,141.3351,29021.0
2024-09-12 12:25:00,143.2,143.25,143.15,143.18,25866.0,141.3647,141.4141,141.3153,141.345,25866.0
2024-09-12 12:30:00,143.21,143.21,143.05,143.05,2970.0,141.3746,141.3746,141.2166,141.2166,2970.0
2024-09-12 12:35:00,143.03,143.07,142.9,142.9,4774.0,141.1969,141.2364,141.0685,141.0685,4774.0
2024-09-12 12:40:00,142.95,143.05,142.95,143.05,3089.0,141.1179,141.2166,141.1179,141.2166,3089.0
2024-09-12 12:45:00,143.08,143.08,142.99,143.05,5849.0,141.2462,141.2462,141.1574,141.2166,5849.0
2024-09-12 12:50:00,143.04,143.23,143.04,143.21,12120.0,141.2067,141.3943,141.2067,141.3746,12120.0
2024-09-12 12:55:00,143.16,143.33,143.16,143.25,56920.0,141.3252,141.493,141.3252,141.4141,56920.0
2024-09-12 13:00:00,143.25,143.44,143.2,143.3,72447.0,141.4141,141.6016,141.3647,141.4634,72447.0
2024-09-12 13:05:00,143.27,143.33,143.23,143.3,21986.0,141.4338,141.493,141.3943,141.4634,21986.0
2024-09-12 13:10:00,143.31,143.32,143.25,143.3,15778.0,141.4733,141.4832,141.4141,141.4634,15778.0
2024-09-12 13:15:00,143.3,143.44,143.27,143.36,41496.0,141.4634,141.6016,141.4338,141.5226,41496.0
2024-09-12 13:20:00,143.36,143.38,143.28,143.34,18605.0,141.5226,141.5424,141.4437,141.5029,18605.0
2024-09-12 13:25:00,143.36,143.42,143.32,143.35,45766.0,141.5226,141.5819,141.4832,141.5128,45766.0
2024-09-12 13:30:00,143.35,143.82,143.35,143.78,85038.0,141.5128,141.9768,141.5128,141.9373,85038.0
2024-09-12 13:35:00,143.84,144.26,143.83,144.21,5248.0,141.9965,142.4111,141.9866,142.3618,5248.0
2024-09-12 13:40:00,144.24,144.5,144.24,144.5,2778.0,142.3914,142.648,142.3914,142.648,2778.0
2024-09-12 13:45:00,144.44,144.45,144.03,144.06,9740.0,142.5888,142.5987,142.1841,142.2137,9740.0
2024-09-12 13:50:00,144.06,144.16,144.01,144.09,8443.0,142.2137,142.3124,142.1643,142.2433,8443.0
2024-09-12 13:55:00,144.19,144.27,144.0,144.05,6606.0,142.342,142.421,142.1544,142.2038,6606.0
2024-09-12 14:00:00,143.98,144.05,143.92,143.93,9452.0,142.1347,142.2038,142.0755,142.0853,9452.0
2024-09-12 14:05:00,144.02,144.07,143.9,143.91,5398.0,142.1742,142.2235,142.0557,142.0656,5398.0
2024-09-12 14:10:00,143.92,143.92,143.81,143.86,1841.0,142.0755,142.0755,141.9669,142.0162,1841.0
2024-09-12 14:15:00,143.85,143.91,143.73,143.75,11087.0,142.0064,142.0656,141.8879,141.9076,11087.0
2024-09-12 14:20:00,143.75,143.82,143.7,143.74,6312.0,141.9076,141.9768,141.8583,141.8978,6312.0
2024-09-12 14:25:00,143.79,143.8,143.67,143.68,3660.0,141.9471,141.957,141.8287,141.8385,3660.0
2024-09-12 14:30:00,143.72,143.72,143.49,143.58,8017.0,141.878,141.878,141.651,141.7398,8017.0
2024-09-12 14:35:00,143.59,143.69,143.58,143.69,7998.0,141.7497,141.8484,141.7398,141.8484,7998.0
2024-09-12 14:40:00,143.69,143.74,143.63,143.67,6259.0,141.8484,141.8978,141.7892,141.8287,6259.0
2024-09-12 14:45:00,143.7,143.82,143.53,143.59,9032.0,141.8583,141.9768,141.6905,141.7497,9032.0
2024-09-12 14:50:00,143.59,143.59,143.09,143.26,4549.0,141.7497,141.7497,141.2561,141.4239,4549.0
2024-09-12 14:55:00,143.38,143.49,143.34,143.38,12668.0,141.5424,141.651,141.5029,141.5424,12668.0
2024-09-12 15:00:00,143.35,143.38,143.22,143.23,4279.0,141.5128,141.5424,141.3844,141.3943,4279.0
2024-09-12 15:05:00,143.26,143.42,143.26,143.39,4840.0,141.4239,141.5819,141.4239,141.5523,4840.0
2024-09-12 15:10:00,143.39,143.43,143.33,143.41,6517.0,141.5523,141.5917,141.493,141.572,6517.0
2024-09-12 15:15:00,143.41,143.52,143.38,143.46,9772.0,141.572,141.6806,141.5424,141.6214,9772.0
2024-09-12 15:20:00,143.44,143.52,143.34,143.41,47754.0,141.6016,141.6806,141.5029,141.572,47754.0
2024-09-12 15:25:00,143.54,143.58,143.45,143.5,23651.0,141.7003,141.7398,141.6115,141.6609,23651.0
2024-09-12 15:30:00,143.5,143.66,143.34,143.58,57366.0,141.6609,141.8188,141.5029,141.7398,57366.0
2024-09-12 15:35:00,143.58,143.79,143.57,143.73,11886.0,141.7398,141.9471,141.73,141.8879,11886.0
2024-09-12 15:40:00,143.73,144.03,143.68,143.96,20529.0,141.8879,142.1841,141.8385,142.115,20529.0
2024-09-12 15:45:00,143.94,143.98,143.63,143.64,16573.0,142.0952,142.1347,141.7892,141.7991,16573.0
2024-09-12 15:50:00,143.62,143.88,143.55,143.7,56904.0,141.7793,142.036,141.7102,141.8583,56904.0
2024-09-12 15:55:00,143.69,144.13,143.54,144.13,173059.0,141.8484,142.2828,141.7003,142.2828,173059.0
2024-09-13 09:30:00,144.85,146.18,144.45,144.76,33116.0,142.9935,144.3065,142.5987,142.9047,33116.0
2024-09-13 09:35:00,144.98,145.34,144.88,145.2,1372.0,143.1219,143.4773,143.0232,143.3391,1372.0
2024-09-13 09:40:00,145.03,145.34,144.89,145.09,3793.0,143.1712,143.4773,143.033,143.2305,3793.0
2024-09-13 09:45:00,145.1,145.37,144.98,144.99,23428.0,143.2403,143.5069,143.1219,143.1318,23428.0
2024-09-13 09:50:00,145.05,145.14,144.57,144.74,10741.0,143.191,143.2798,142.7171,142.885,10741.0
2024-09-13 09:55:00,144.92,145.18,144.84,145.13,40913.0,143.0627,143.3193,142.9837,143.27,40913.0
2024-09-13 10:00:00,145.23,145.26,144.79,144.91,17491.0,143.3687,143.3983,142.9343,143.0528,17491.0
2024-09-13 10:05:00,144.97,145.17,144.82,145.06,4768.0,143.112,143.3094,142.9639,143.2009,4768.0
2024-09-13 10:10:00,145.08,145.56,145.08,145.49,5915.0,143.2206,143.6944,143.2206,143.6253,5915.0
2024-09-13 10:15:00,145.53,145.66,145.35,145.6,2444.0,143.6648,143.7932,143.4871,143.7339,2444.0
2024-09-13 10:20:00,145.49,145.57,145.29,145.4,8220.0,143.6253,143.7043,143.4279,143.5365,8220.0
2024-09-13 10:25:00,145.37,145.44,145.06,145.14,3934.0,143.5069,143.576,143.2009,143.2798,3934.0
2024-09-13 10:30:00,145.01,145.23,144.94,145.16,4080.0,143.1515,143.3687,143.0824,143.2996,4080.0
2024-09-13 10:35:00,145.07,145.46,145.07,145.44,1900.0,143.2107,143.5957,143.2107,143.576,1900.0
2024-09-13 10:40:00,145.53,145.71,145.38,145.64,12871.0,143.6648,143.8425,143.5168,143.7734,12871.0
2024-09-13 10:45:00,145.55,145.93,145.54,145.89,24761.0,143.6846,144.0597,143.6747,144.0202,24761.0
2024-09-13 10:50:00,145.9,146.15,145.74,145.74,15583.0,144.0301,144.2769,143.8721,143.8721,15583.0
2024-09-13 10:55:00,145.72,145.79,145.62,145.7,3214.0,143.8524,143.9215,143.7537,143.8327,3214.0
2024-09-13 11:00:00,145.67,145.74,145.64,145.68,22904.0,143.803,143.8721,143.7734,143.8129,22904.0
2024-09-13 11:05:00,145.68,145.71,145.51,145.54,5159.0,143.8129,143.8425,143.6451,143.6747,5159.0
2024-09-13 11:10:00,145.54,145.54,145.45,145.54,11249.0,143.6747,143.6747,143.5859,143.6747,11249.0
2024-09-13 11:15:00,145.53,145.7,145.48,145.62,19021.0,143.6648,143.8327,143.6155,143.7537,19021.0
2024-09-13 11:20:00,145.59,145.73,145.52,145.64,4115.0,143.7241,143.8623,143.655,143.7734,4115.0
2024-09-13 11:25:00,145.66,145.66,145.48,145.5,3793.0,143.7932,143.7932,143.6155,143.6352,3793.0
2024-09-13 11:30:00,145.51,145.58,145.39,145.45,10801.0,143.6451,143.7142,143.5266,143.5859,10801.0
2024-09-13 11:35:00,145.49,145.49,145.49,145.49,200.0,143.6253,143.6253,143.6253,143.6253,200.0
2024-09-13 11:40:00,145.41,145.63,145.41,145.59,7117.0,143.5464,143.7636,143.5464,143.7241,7117.0
2024-09-13 11:45:00,145.65,145.71,145.51,145.59,12640.0,143.7833,143.8425,143.6451,143.7241,12640.0
2024-09-13 11:50:00,145.55,145.89,145.54,145.78,8762.0,143.6846,144.0202,143.6747,143.9116,8762.0
2024-09-13 11:55:00,145.76,145.87,145.76,145.83,18337.0,143.8919,144.0005,143.8919,143.961,18337.0
2024-09-13 12:00:00,145.84,145.86,145.79,145.83,2200.0,143.9709,143.9906,143.9215,143.961,2200.0
2024-09-13 12:05:00,145.83,145.94,145.77,145.94,3788.0,143.961,144.0696,143.9018,144.0696,3788.0
2024-09-13 12:10:00,145.94,145.96,145.78,145.78,2627.0,144.0696,144.0893,143.9116,143.9116,2627.0
2024-09-13 12:15:00,145.78,145.88,145.69,145.78,2707.0,143.9116,144.0103,143.8228,143.9116,2707.0
2024-09-13 12:20:00,145.78,145.78,145.64,145.65,3471.0,143.9116,143.9116,143.7734,143.7833,3471.0
2024-09-13 12:25:00,145.73,145.73,145.73,145.73,112.0,143.8623,143.8623,143.8623,143.8623,112.0
2024-09-13 12:30:00,145.69,145.72,145.58,145.6,8035.0,143.8228,143.8524,143.7142,143.7339,8035.0
2024-09-13 12:35:00,145.59,145.6,145.5,145.56,1678.0,143.7241,143.7339,143.6352,143.6944,1678.0
2024-09-13 12:40:00,145.6,145.62,145.53,145.58,2205.0,143.7339,143.7537,143.6648,143.7142,2205.0
2024-09-13 12:45:00,145.57,145.74,145.57,145.7,230573.0,143.7043,143.8721,143.7043,143.8327,230573.0
2024-09-13 12:50:00,145.67,146.06,145.66,146.06,2008.0,143.803,144.188,143.7932,144.188,2008.0
2024-09-13 12:55:00,146.08,146.08,145.97,146.06,3363.0,144.2078,144.2078,144.0992,144.188,3363.0
2024-09-13 13:00:00,146.14,146.17,145.95,145.97,3752.0,144.267,144.2966,144.0795,144.0992,3752.0
2024-09-13 13:05:00,145.96,145.98,145.94,145.94,400.0,144.0893,144.1091,144.0696,144.0696,400.0
2024-09-13 13:10:00,145.97,146.02,145.96,145.96,2620.0,144.0992,144.1486,144.0893,144.0893,2620.0
2024-09-13 13:15:00,145.93,145.98,145.93,145.97,2300.0,144.0597,144.1091,144.0597,144.0992,2300.0
2024-09-13 13:20:00,145.98,145.98,145.76,145.76,4119.0,144.1091,144.1091,143.8919,143.8919,4119.0
2024-09-13 13:25:00,145.77,145.9,145.73,145.9,1902.0,143.9018,144.0301,143.8623,144.0301,1902.0
2024-09-13 13:30:00,145.88,145.96,145.88,145.92,1755.0,144.0103,144.0893,144.0103,144.0498,1755.0
2024-09-13 13:35:00,145.92,146.05,145.91,145.94,3151.0,144.0498,144.1782,144.04,144.0696,3151.0
2024-09-13 13:40:00,146.02,146.14,146.02,146.05,5928.0,144.1486,144.267,144.1486,144.1782,5928.0
2024-09-13 13:45:00,146.06,146.12,146.05,146.06,1323.0,144.188,144.2473,144.1782,144.188,1323.0
2024-09-13 13:50:00,146.05,146.05,145.9,145.9,3182.0,144.1782,144.1782,144.0301,144.0301,3182.0
2024-09-13 13:55:00,145.88,145.88,145.63,145.67,5471.0,144.0103,144.0103,143.7636,143.803,5471.0
2024-09-13 14:00:00,145.61,145.61,145.4,145.53,58617.0,143.7438,143.7438,143.5365,143.6648,58617.0
2024-09-13 14:05:00,145.59,146.0,145.59,146.0,6974.0,143.7241,144.1288,143.7241,144.1288,6974.0
2024-09-13 14:10:00,146.0,146.0,145.86,145.94,9894.0,144.1288,144.1288,143.9906,144.0696,9894.0
2024-09-13 14:15:00,145.94,145.94,145.83,145.91,17355.0,144.0696,144.0696,143.961,144.04,17355.0
2024-09-13 14:20:00,145.9,145.95,145.79,145.79,21806.0,144.0301,144.0795,143.9215,143.9215,21806.0
2024-09-13 14:25:00,145.75,145.83,145.62,145.62,18040.0,143.882,143.961,143.7537,143.7537,18040.0
2024-09-13 14:30:00,145.64,145.71,145.6,145.71,3240.0,143.7734,143.8425,143.7339,143.8425,3240.0
2024-09-13 14:35:00,145.7,145.7,145.6,145.65,3158.0,143.8327,143.8327,143.7339,143.7833,3158.0
2024-09-13 14:40:00,145.7,145.74,145.67,145.71,3235.0,143.8327,143.8721,143.803,143.8425,3235.0
2024-09-13 14:45:00,145.73,145.73,145.66,145.68,3132.0,143.8623,143.8623,143.7932,143.8129,3132.0
2024-09-13 14:50:00,145.68,145.68,145.47,145.53,6592.0,143.8129,143.8129,143.6056,143.6648,6592.0
2024-09-13 14:55:00,145.53,145.72,145.53,145.71,12526.0,143.6648,143.8524,143.6648,143.8425,12526.0
2024-09-13 15:00:00,145.7,145.77,145.65,145.77,24747.0,143.8327,143.9018,143.7833,143.9018,24747.0
2024-09-13 15:05:00,145.78,145.87,145.77,145.79,5490.0,143.9116,144.0005,143.9018,143.9215,5490.0
2024-09-13 15:10:00,145.8,145.82,145.73,145.78,4326.0,143.9314,143.9511,143.8623,143.9116,4326.0
2024-09-13 15:15:00,145.78,145.93,145.76,145.84,11735.0,143.9116,144.0597,143.8919,143.9709,11735.0
2024-09-13 15:20:00,145.86,146.02,145.84,146.01,9984.0,143.9906,144.1486,143.9709,144.1387,9984.0
2024-09-13 15:25:00,146.0,146.1,145.99,146.06,8669.0,144.1288,144.2275,144.1189,144.188,8669.0
2024-09-13 15:30:00,146.06,146.13,145.98,146.09,10790.0,144.188,144.2571,144.1091,144.2177,10790.0
2024-09-13 15:35:00,146.05,146.05,145.86,145.86,2432.0,144.1782,144.1782,143.9906,143.9906,2432.0
2024-09-13 15:40:00,145.92,145.97,145.86,145.88,4086.0,144.0498,144.0992,143.9906,144.0103,4086.0
2024-09-13 15:45:00,145.9,146.11,145.9,146.03,8154.0,144.0301,144.2374,144.0301,144.1584,8154.0
2024-09-13 15:50:00,146.1,146.14,146.05,146.13,30684.0,144.2275,144.267,144.1782,144.2571,30684.0
2024-09-13 15:55:00,146.1,146.11,145.68,145.84,137826.0,144.2275,144.2374,143.8129,143.9709,137826.0
2024-09-16 09:30:00,146.12,146.34,146.08,146.25,15693.0,144.2473,144.4645,144.2078,144.3756,15693.0
2024-09-16 09:35:00,146.23,146.27,145.75,145.89,5885.0,144.3559,144.3954,143.882,144.0202,5885.0
2024-09-16 09:40:00,145.88,145.88,145.5,145.5,4527.0,144.0103,144.0103,143.6352,143.6352,4527.0
2024-09-16 09:45:00,145.39,145.65,145.08,145.65,17340.0,143.5266,143.7833,143.2206,143.7833,17340.0
2024-09-16 09:50:00,145.59,145.98,145.45,145.98,16511.0,143.7241,144.1091,143.5859,144.1091,16511.0
2024-09-16 09:55:00,145.94,146.01,145.74,145.84,11654.0,144.0696,144.1387,143.8721,143.9709,11654.0
2024-09-16 10:00:00,145.92,145.92,145.58,145.67,7806.0,144.0498,144.0498,143.7142,143.803,7806.0
2024-09-16 10:05:00,145.76,145.86,145.63,145.86,9873.0,143.8919,143.9906,143.7636,143.9906,9873.0
2024-09-16 10:10:00,145.86,146.01,145.81,145.89,10424.0,143.9906,144.1387,143.9412,144.0202,10424.0
2024-09-16 10:15:00,145.9,145.94,145.83,145.92,5097.0,144.0301,144.0696,143.961,144.0498,5097.0
2024-09-16 10:20:00,145.93,146.07,145.74,145.83,16300.0,144.0597,144.1979,143.8721,143.961,16300.0
2024-09-16 10:25:00,145.83,145.84,145.47,145.62,19498.0,143.961,143.9709,143.6056,143.7537,19498.0
2024-09-16 10:30:00,145.62,145.62,144.94,144.94,24579.0,143.7537,143.7537,143.0824,143.0824,24579.0
2024-09-16 10:35:00,145.0,145.43,144.93,145.34,18671.0,143.1416,143.5661,143.0725,143.4773,18671.0
2024-09-16 10:40:00,145.34,145.48,145.25,145.46,7288.0,143.4773,143.6155,143.3884,143.5957,7288.0
2024-09-16 10:45:00,145.38,145.7,145.38,145.7,12231.0,143.5168,143.8327,143.5168,143.8327,12231.0
2024-09-16 10:50:00,145.65,145.79,145.54,145.63,21320.0,143.7833,143.9215,143.6747,143.7636,21320.0
2024-09-16 10:55:00,145.62,145.64,145.49,145.49,17969.0,143.7537,143.7734,143.6253,143.6253,17969.0
2024-09-16 11:00:00,145.53,145.53,145.19,145.24,6948.0,143.6648,143.6648,143.3292,143.3786,6948.0
2024-09-16 11:05:00,145.21,145.3,145.12,145.3,17077.0,143.3489,143.4378,143.2601,143.4378,17077.0
2024-09-16 11:10:00,145.3,145.3,145.23,145.26,6122.0,143.4378,143.4378,143.3687,143.3983,6122.0
2024-09-16 11:15:00,145.25,145.33,145.22,145.28,13575.0,143.3884,143.4674,143.3588,143.418,13575.0
2024-09-16 11:20:00,145.22,145.35,145.21,145.35,3841.0,143.3588,143.4871,143.3489,143.4871,3841.0
2024-09-16 11:25:00,145.38,145.38,145.13,145.13,7487.0,143.5168,143.5168,143.27,143.27,7487.0
2024-09-16 11:30:00,145.13,145.13,145.03,145.13,4272.0,143.27,143.27,143.1712,143.27,4272.0
2024-09-16 11:35:00,145.16,145.25,145.09,145.15,4381.0,143.2996,143.3884,143.2305,143.2897,4381.0
2024-09-16 11:40:00,145.23,145.24,145.06,145.13,11526.0,143.3687,143.3786,143.2009,143.27,11526.0
2024-09-16 11:45:00,145.09,145.21,145.09,145.19,4330.0,143.2305,143.3489,143.2305,143.3292,4330.0
2024-09-16 11:50:00,145.18,145.25,145.11,145.18,11164.0,143.3193,143.3884,143.2502,143.3193,11164.0
2024-09-16 11:55:00,145.22,145.3,145.21,145.26,8454.0,143.3588,143.4378,143.3489,143.3983,8454.0
2024-09-16 12:00:00,145.26,145.45,145.2,145.2,11937.0,143.3983,143.5859,143.3391,143.3391,11937.0
2024-09-16 12:05:00,145.21,145.24,145.15,145.22,3694.0,143.3489,143.3786,143.2897,143.3588,3694.0
2024-09-16 12:10:00,145.24,145.31,145.13,145.13,4650.0,143.3786,143.4477,143.27,143.27,4650.0
2024-09-16 12:15:00,145.18,145.2,145.14,145.17,5799.0,143.3193,143.3391,143.2798,143.3094,5799.0
2024-09-16 12:20:00,145.15,145.15,145.03,145.03,7166.0,143.2897,143.2897,143.1712,143.1712,7166.0
2024-09-16 12:25:00,145.02,145.17,145.02,145.12,1208.0,143.1614,143.3094,143.1614,143.2601,1208.0
2024-09-16 12:30:00,145.23,145.28,145.18,145.19,7058.0,143.3687,143.418,143.3193,143.3292,7058.0
2024-09-16 12:35:00,145.2,145.2,145.04,145.14,13234.0,143.3391,143.3391,143.1811,143.2798,13234.0
2024-09-16 12:40:00,145.13,145.15,145.13,145.15,1321.0,143.27,143.2897,143.27,143.2897,1321.0
2024-09-16 12:45:00,145.15,145.16,145.08,145.16,4400.0,143.2897,143.2996,143.2206,143.2996,4400.0
2024-09-16 12:50:00,145.16,145.2,145.13,145.2,3147.0,143.2996,143.3391,143.27,143.3391,3147.0
2024-09-16 12:55:00,145.17,145.28,145.17,145.28,2966.0,143.3094,143.418,143.3094,143.418,2966.0
2024-09-16 13:00:00,145.27,145.36,145.19,145.19,8100.0,143.4082,143.497,143.3292,143.3292,8100.0
2024-09-16 13:05:00,145.24,145.24,145.14,145.21,6640.0,143.3786,143.3786,143.2798,143.3489,6640.0
2024-09-16 13:10:00,145.23,145.35,145.2,145.35,1704.0,143.3687,143.4871,143.3391,143.4871,1704.0
2024-09-16 13:15:00,145.36,145.41,145.35,145.35,8019.0,143.497,143.5464,143.4871,143.4871,8019.0
2024-09-16 13:20:00,145.36,145.36,145.22,145.28,3578.0,143.497,143.497,143.3588,143.418,3578.0
2024-09-16 13:25:00,145.28,145.36,145.24,145.31,3544.0,143.418,143.497,143.3786,143.4477,3544.0
2024-09-16 13:30:00,145.33,145.4,145.27,145.34,3383.0,143.4674,143.5365,143.4082,143.4773,3383.0
2024-09-16 13:35:00,145.33,145.5,145.33,145.49,3841.0,143.4674,143.6352,143.4674,143.6253,3841.0
2024-09-16 13:40:00,145.49,145.55,145.49,145.53,2687.0,143.6253,143.6846,143.6253,143.6648,2687.0
2024-09-16 13:45:00,145.59,145.59,145.45,145.46,9927.0,143.7241,143.7241,143.5859,143.5957,9927.0
2024-09-16 13:50:00,145.44,145.55,145.42,145.55,3503.0,143.576,143.6846,143.5562,143.6846,3503.0
2024-09-16 13:55:00,145.52,145.61,145.52,145.6,1930.0,143.655,143.7438,143.655,143.7339,1930.0
2024-09-16 14:00:00,145.6,145.65,145.53,145.58,5218.0,143.7339,143.7833,143.6648,143.7142,5218.0
2024-09-16 14:05:00,145.55,145.58,145.51,145.55,3885.0,143.6846,143.7142,143.6451,143.6846,3885.0
2024-09-16 14:10:00,145.58,145.64,145.57,145.6,9653.0,143.7142,143.7734,143.7043,143.7339,9653.0
2024-09-16 14:15:00,145.59,145.59,145.53,145.53,3139.0,143.7241,143.7241,143.6648,143.6648,3139.0
2024-09-16 14:20:00,145.53,145.57,145.51,145.55,2882.0,143.6648,143.7043,143.6451,143.6846,2882.0
2024-09-16 14:25:00,145.55,145.6,145.54,145.6,3318.0,143.6846,143.7339,143.6747,143.7339,3318.0
2024-09-16 14:30:00,145.67,145.72,145.64,145.69,5421.0,143.803,143.8524,143.7734,143.8228,5421.0
2024-09-16 14:35:00,145.72,145.73,145.67,145.7,4618.0,143.8524,143.8623,143.803,143.8327,4618.0
2024-09-16 14:40:00,145.67,145.7,145.6,145.69,6584.0,143.803,143.8327,143.7339,143.8228,6584.0
2024-09-16 14:45:00,145.62,145.69,145.59,145.62,7915.0,143.7537,143.8228,143.7241,143.7537,7915.0
2024-09-16 14:50:00,145.62,145.77,145.61,145.72,5997.0,143.7537,143.9018,143.7438,143.8524,5997.0
2024-09-16 14:55:00,145.75,145.96,145.72,145.95,8591.0,143.882,144.0893,143.8524,144.0795,8591.0
2024-09-16 15:00:00,145.98,145.98,145.85,145.9,6639.0,144.1091,144.1091,143.9807,144.0301,6639.0
2024-09-16 15:05:00,145.89,145.97,145.86,145.92,9961.0,144.0202,144.0992,143.9906,144.0498,9961.0
2024-09-16 15:10:00,145.94,145.95,145.66,145.66,4436.0,144.0696,144.0795,143.7932,143.7932,4436.0
2024-09-16 15:15:00,145.65,145.77,145.61,145.76,8178.0,143.7833,143.9018,143.7438,143.8919,8178.0
2024-09-16 15:20:00,145.76,145.83,145.68,145.78,19942.0,143.8919,143.961,143.8129,143.9116,19942.0
2024-09-16 15:25:00,145.79,145.89,145.79,145.81,9674.0,143.9215,144.0202,143.9215,143.9412,9674.0
2024-09-16 15:30:00,145.81,145.89,145.78,145.81,10388.0,143.9412,144.0202,143.9116,143.9412,10388.0
2024-09-16 15:35:00,145.8,145.95,145.78,145.94,12220.0,143.9314,144.0795,143.9116,144.0696,12220.0
2024-09-16 15:40:00,145.95,145.98,145.86,145.88,9555.0,144.0795,144.1091,143.9906,144.0103,9555.0
2024-09-16 15:45:00,145.89,145.94,145.81,145.94,12716.0,144.0202,144.0696,143.9412,144.0696,12716.0
2024-09-16 15:50:00,145.99,146.01,145.79,145.9,32466.0,144.1189,144.1387,143.9215,144.0301,32466.0
2024-09-16 15:55:00,145.89,146.13,145.81,145.93,86118.0,144.0202,144.2571,143.9412,144.0597,86118.0
2024-09-17 09:30:00,146.77,147.31,146.31,147.19,9751.0,144.8889,145.422,144.4348,145.3036,9751.0
2024-09-17 09:35:00,147.19,147.53,147.11,147.53,6598.0,145.3036,145.6392,145.2246,145.6392,6598.0
2024-09-17 09:40:00,147.53,147.62,147.33,147.52,22658.0,145.6392,145.728,145.4418,145.6293,22658.0
2024-09-17 09:45:00,147.51,147.61,147.16,147.37,7151.0,145.6195,145.7182,145.2739,145.4813,7151.0
2024-09-17 09:50:00,147.36,147.6,147.25,147.36,10241.0,145.4714,145.7083,145.3628,145.4714,10241.0
2024-09-17 09:55:00,147.39,147.39,147.05,147.11,6815.0,145.501,145.501,145.1654,145.2246,6815.0
2024-09-17 10:00:00,147.15,147.4,147.03,147.4,8594.0,145.2641,145.5109,145.1456,145.5109,8594.0
2024-09-17 10:05:00,147.45,147.65,147.43,147.57,16633.0,145.5602,145.7577,145.5405,145.6787,16633.0
2024-09-17 10:10:00,147.57,147.86,147.52,147.75,13867.0,145.6787,145.965,145.6293,145.8564,13867.0
2024-09-17 10:15:00,147.75,148.01,147.75,148.0,5023.0,145.8564,146.113,145.8564,146.1032,5023.0
2024-09-17 10:20:00,148.02,148.17,148.02,148.05,4404.0,146.1229,146.271,146.1229,146.1525,4404.0
2024-09-17 10:25:00,148.11,148.17,148.04,148.13,9461.0,146.2118,146.271,146.1427,146.2315,9461.0
2024-09-17 10:30:00,148.09,148.12,147.9,147.94,9616.0,146.192,146.2216,146.0045,146.0439,9616.0
2024-09-17 10:35:00,147.93,148.07,147.9,148.06,4319.0,146.0341,146.1723,146.0045,146.1624,4319.0
2024-09-17 10:40:00,148.08,148.13,148.03,148.07,9407.0,146.1822,146.2315,146.1328,146.1723,9407.0
2024-09-17 10:45:00,148.07,148.19,148.07,148.16,8683.0,146.1723,146.2907,146.1723,146.2611,8683.0
2024-09-17 10:50:00,148.13,148.24,148.08,148.09,11638.0,146.2315,146.3401,146.1822,146.192,11638.0
2024-09-17 10:55:00,148.01,148.12,147.91,148.01,6398.0,146.113,146.2216,146.0143,146.113,6398.0
2024-09-17 11:00:00,148.02,148.32,148.02,148.06,5049.0,146.1229,146.4191,146.1229,146.1624,5049.0
2024-09-17 11:05:00,148.14,148.22,148.12,148.21,3506.0,146.2414,146.3204,146.2216,146.3105,3506.0
2024-09-17 11:10:00,148.21,148.25,148.17,148.2,7855.0,146.3105,146.35,146.271,146.3006,7855.0
2024-09-17 11:15:00,148.19,148.39,148.19,148.37,10371.0,146.2907,146.4882,146.2907,146.4684,10371.0
2024-09-17 11:20:00,148.36,148.48,148.25,148.48,14708.0,146.4586,146.577,146.35,146.577,14708.0
2024-09-17 11:25:00,148.46,148.5,148.28,148.36,13710.0,146.5573,146.5968,146.3796,146.4586,13710.0
2024-09-17 11:30:00,148.36,148.58,148.32,148.55,5818.0,146.4586,146.6757,146.4191,146.6461,5818.0
2024-09-17 11:35:00,148.59,148.8,148.58,148.8,5157.0,146.6856,146.8929,146.6757,146.8929,5157.0
2024-09-17 11:40:00,148.81,148.85,148.72,148.83,5375.0,146.9028,146.9423,146.8139,146.9225,5375.0
2024-09-17 11:45:00,148.83,148.95,148.82,148.94,3881.0,146.9225,147.041,146.9127,147.0311,3881.0
2024-09-17 11:50:00,148.94,149.1,148.94,149.04,7687.0,147.0311,147.1891,147.0311,147.1298,7687.0
2024-09-17 11:55:00,149.06,149.24,149.05,149.24,13196.0,147.1496,147.3273,147.1397,147.3273,13196.0
2024-09-17 12:00:00,149.22,149.32,149.19,149.25,13368.0,147.3075,147.4063,147.2779,147.3372,13368.0
2024-09-17 12:05:00,149.25,149.26,149.0,149.03,6655.0,147.3372,147.347,147.0904,147.12,6655.0
2024-09-17 12:10:00,148.98,148.98,148.84,148.85,4073.0,147.0706,147.0706,146.9324,146.9423,4073.0
2024-09-17 12:15:00,148.85,148.85,148.72,148.81,86888.0,146.9423,146.9423,146.8139,146.9028,86888.0
2024-09-17 12:20:00,148.81,148.93,148.61,148.85,17938.0,146.9028,147.0213,146.7054,146.9423,17938.0
2024-09-17 12:25:00,148.92,148.95,148.7,148.94,5126.0,147.0114,147.041,146.7942,147.0311,5126.0
2024-09-17 12:30:00,148.93,148.94,148.8,148.85,4989.0,147.0213,147.0311,146.8929,146.9423,4989.0
2024-09-17 12:35:00,148.92,148.94,148.72,148.72,6445.0,147.0114,147.0311,146.8139,146.8139,6445.0
2024-09-17 12:40:00,148.69,148.81,148.54,148.76,46155.0,146.7843,146.9028,146.6363,146.8534,46155.0
2024-09-17 12:45:00,148.75,148.75,148.39,148.42,84801.0,146.8436,146.8436,146.4882,146.5178,84801.0
2024-09-17 12:50:00,148.34,148.57,148.18,148.48,17521.0,146.4388,146.6659,146.2809,146.577,17521.0
2024-09-17 12:55:00,148.5,148.7,148.27,148.28,19606.0,146.5968,146.7942,146.3697,146.3796,19606.0
2024-09-17 13:00:00,148.34,148.34,147.91,147.92,5039.0,146.4388,146.4388,146.0143,146.0242,5039.0
2024-09-17 13:05:00,147.95,147.95,147.7,147.71,2331.0,146.0538,146.0538,145.807,145.8169,2331.0
2024-09-17 13:10:00,147.81,147.85,147.58,147.62,4382.0,145.9156,145.9551,145.6886,145.728,4382.0
2024-09-17 13:15:00,147.64,147.9,147.57,147.83,4199.0,145.7478,146.0045,145.6787,145.9354,4199.0
2024-09-17 13:20:00,147.9,148.11,147.89,148.11,5575.0,146.0045,146.2118,145.9946,146.2118,5575.0
2024-09-17 13:25:00,148.1,148.13,148.0,148.01,4510.0,146.2019,146.2315,146.1032,146.113,4510.0
2024-09-17 13:30:00,148.0,148.07,147.79,147.79,6633.0,146.1032,146.1723,145.8959,145.8959,6633.0
2024-09-17 13:35:00,147.78,147.87,147.75,147.84,7925.0,145.886,145.9748,145.8564,145.9452,7925.0
2024-09-17 13:40:00,147.83,147.88,147.71,147.76,20110.0,145.9354,145.9847,145.8169,145.8663,20110.0
2024-09-17 13:45:00,147.78,147.85,147.56,147.85,6283.0,145.886,145.9551,145.6688,145.9551,6283.0
2024-09-17 13:50:00,147.88,148.1,147.85,148.05,6502.0,145.9847,146.2019,145.9551,146.1525,6502.0
2024-09-17 13:55:00,148.04,148.05,147.85,147.85,4640.0,146.1427,146.1525,145.9551,145.9551,4640.0
2024-09-17 14:00:00,147.82,147.87,147.73,147.83,6152.0,145.9255,145.9748,145.8366,145.9354,6152.0
2024-09-17 14:05:00,147.81,147.94,147.81,147.88,4783.0,145.9156,146.0439,145.9156,145.9847,4783.0
2024-09-17 14:10:00,147.88,147.89,147.65,147.65,2568.0,145.9847,145.9946,145.7577,145.7577,2568.0
2024-09-17 14:15:00,147.67,147.73,147.6,147.6,3813.0,145.7774,145.8366,145.7083,145.7083,3813.0
2024-09-17 14:20:00,147.6,147.68,147.59,147.64,6526.0,145.7083,145.7873,145.6984,145.7478,6526.0
2024-09-17 14:25:00,147.63,147.77,147.63,147.68,10832.0,145.7379,145.8761,145.7379,145.7873,10832.0
2024-09-17 14:30:00,147.7,147.72,147.63,147.7,5742.0,145.807,145.8268,145.7379,145.807,5742.0
2024-09-17 14:35:00,147.7,147.77,147.57,147.59,5701.0,145.807,145.8761,145.6787,145.6984,5701.0
2024-09-17 14:40:00,147.59,147.68,147.56,147.59,6700.0,145.6984,145.7873,145.6688,145.6984,6700.0
2024-09-17 14:45:00,147.58,147.58,147.29,147.34,9621.0,145.6886,145.6886,145.4023,145.4516,9621.0
2024-09-17 14:50:00,147.34,147.51,147.33,147.51,6014.0,145.4516,145.6195,145.4418,145.6195,6014.0
2024-09-17 14:55:00,147.54,147.64,147.46,147.61,9883.0,145.6491,145.7478,145.5701,145.7182,9883.0
2024-09-17 15:00:00,147.61,147.74,147.54,147.56,11724.0,145.7182,145.8465,145.6491,145.6688,11724.0
2024-09-17 15:05:00,147.55,147.64,147.51,147.63,9463.0,145.6589,145.7478,145.6195,145.7379,9463.0
2024-09-17 15:10:00,147.62,147.74,147.6,147.71,7749.0,145.728,145.8465,145.7083,145.8169,7749.0
2024-09-17 15:15:00,147.68,147.74,147.47,147.47,9469.0,145.7873,145.8465,145.58,145.58,9469.0
2024-09-17 15:20:00,147.42,147.42,147.15,147.26,5678.0,145.5306,145.5306,145.2641,145.3727,5678.0
2024-09-17 15:25:00,147.27,147.47,147.27,147.47,10343.0,145.3825,145.58,145.3825,145.58,10343.0
2024-09-17 15:30:00,147.45,147.45,147.23,147.3,7597.0,145.5602,145.5602,145.343,145.4121,7597.0
2024-09-17 15:35:00,147.28,147.43,147.24,147.41,6979.0,145.3924,145.5405,145.3529,145.5207,6979.0
2024-09-17 15:40:00,147.41,147.46,147.28,147.3,7383.0,145.5207,145.5701,145.3924,145.4121,7383.0
2024-09-17 15:45:00,147.3,147.49,147.24,147.47,15324.0,145.4121,145.5997,145.3529,145.58,15324.0
2024-09-17 15:50:00,147.5,147.77,147.38,147.77,30238.0,145.6096,145.8761,145.4911,145.8761,30238.0
2024-09-17 15:55:00,147.75,147.93,147.64,147.85,105334.0,145.8564,146.0341,145.7478,145.9551,105334.0
2024-09-18 09:30:00,148.77,148.78,147.9,148.25,17785.0,146.8633,146.8732,146.0045,146.35,17785.0
2024-09-18 09:35:00,148.22,148.54,147.89,148.13,9615.0,146.3204,146.6363,145.9946,146.2315,9615.0
2024-09-18 09:40:00,148.11,148.57,148.1,148.36,17471.0,146.2118,146.6659,146.2019,146.4586,17471.0
2024-09-18 09:45:00,148.38,148.74,148.38,148.47,10168.0,146.4783,146.8337,146.4783,146.5672,10168.0
2024-09-18 09:50:00,148.47,148.47,147.91,147.91,5145.0,146.5672,146.5672,146.0143,146.0143,5145.0
2024-09-18 09:55:00,147.82,148.23,147.82,148.2,11120.0,145.9255,146.3302,145.9255,146.3006,11120.0
2024-09-18 10:00:00,148.09,148.14,147.94,147.95,4084.0,146.192,146.2414,146.0439,146.0538,4084.0
2024-09-18 10:05:00,147.94,147.95,147.55,147.6,9569.0,146.0439,146.0538,145.6589,145.7083,9569.0
2024-09-18 10:10:00,147.51,147.51,147.22,147.34,6613.0,145.6195,145.6195,145.3332,145.4516,6613.0
2024-09-18 10:15:00,147.37,147.5,147.24,147.24,2601.0,145.4813,145.6096,145.3529,145.3529,2601.0
2024-09-18 10:20:00,147.24,147.34,147.17,147.17,8471.0,145.3529,145.4516,145.2838,145.2838,8471.0
2024-09-18 10:25:00,147.08,147.1,146.74,147.06,26173.0,145.195,145.2147,144.8593,145.1752,26173.0
2024-09-18 10:30:00,147.06,147.06,146.75,146.81,7599.0,145.1752,145.1752,144.8692,144.9284,7599.0
2024-09-18 10:35:00,146.77,146.96,146.76,146.9,6032.0,144.8889,145.0765,144.8791,145.0173,6032.0
2024-09-18 10:40:00,146.9,146.94,146.75,146.9,4776.0,145.0173,145.0568,144.8692,145.0173,4776.0
2024-09-18 10:45:00,146.86,146.94,146.72,146.72,4222.0,144.9778,145.0568,144.8396,144.8396,4222.0
2024-09-18 10:50:00,146.68,146.77,146.47,146.47,9238.0,144.8001,144.8889,144.5928,144.5928,9238.0
2024-09-18 10:55:00,146.52,146.58,146.35,146.4,7182.0,144.6421,144.7014,144.4743,144.5237,7182.0
2024-09-18 11:00:00,146.37,146.7,146.35,146.64,7002.0,144.4941,144.8198,144.4743,144.7606,7002.0
2024-09-18 11:05:00,146.69,146.74,146.62,146.73,3309.0,144.81,144.8593,144.7409,144.8495,3309.0
2024-09-18 11:10:00,146.69,146.75,146.59,146.75,4007.0,144.81,144.8692,144.7112,144.8692,4007.0
2024-09-18 11:15:00,146.69,146.71,146.59,146.64,2900.0,144.81,144.8297,144.7112,144.7606,2900.0
2024-09-18 11:20:00,146.71,146.76,146.48,146.48,5763.0,144.8297,144.8791,144.6027,144.6027,5763.0
2024-09-18 11:25:00,146.48,146.63,146.4,146.62,3176.0,144.6027,144.7507,144.5237,144.7409,3176.0
2024-09-18 11:30:00,146.59,146.59,146.25,146.33,9376.0,144.7112,144.7112,144.3756,144.4546,9376.0
2024-09-18 11:35:00,146.34,146.47,146.23,146.28,7976.0,144.4645,144.5928,144.3559,144.4052,7976.0
2024-09-18 11:40:00,146.28,146.28,146.15,146.15,2090.0,144.4052,144.4052,144.2769,144.2769,2090.0
2024-09-18 11:45:00,146.17,146.2,145.83,145.85,18241.0,144.2966,144.3262,143.961,143.9807,18241.0
2024-09-18 11:50:00,145.9,145.95,145.77,145.82,10431.0,144.0301,144.0795,143.9018,143.9511,10431.0
2024-09-18 11:55:00,145.79,146.07,145.79,145.98,15440.0,143.9215,144.1979,143.9215,144.1091,15440.0
2024-09-18 12:00:00,145.98,146.0,145.88,145.88,3653.0,144.1091,144.1288,144.0103,144.0103,3653.0
2024-09-18 12:05:00,145.85,145.96,145.85,145.91,3090.0,143.9807,144.0893,143.9807,144.04,3090.0
2024-09-18 12:10:00,145.92,146.02,145.91,145.93,2830.0,144.0498,144.1486,144.04,144.0597,2830.0
2024-09-18 12:15:00,145.97,146.09,145.94,146.09,4790.0,144.0992,144.2177,144.0696,144.2177,4790.0
2024-09-18 12:20:00,146.06,146.17,145.99,146.13,10077.0,144.188,144.2966,144.1189,144.2571,10077.0
2024-09-18 12:25:00,146.13,146.28,146.13,146.19,5544.0,144.2571,144.4052,144.2571,144.3164,5544.0
2024-09-18 12:30:00,146.12,146.18,146.05,146.13,8994.0,144.2473,144.3065,144.1782,144.2571,8994.0
2024-09-18 12:35:00,146.12,146.17,146.09,146.13,1895.0,144.2473,144.2966,144.2177,144.2571,1895.0
2024-09-18 12:40:00,146.13,146.13,146.1,146.11,1335.0,144.2571,144.2571,144.2275,144.2374,1335.0
2024-09-18 12:45:00,146.11,146.22,146.11,146.2,6117.0,144.2374,144.346,144.2374,144.3262,6117.0
2024-09-18 12:50:00,146.21,146.26,146.17,146.23,3099.0,144.3361,144.3855,144.2966,144.3559,3099.0
2024-09-18 12:55:00,146.23,146.32,146.23,146.28,4532.0,144.3559,144.4447,144.3559,144.4052,4532.0
2024-09-18 13:00:00,146.28,146.29,146.19,146.26,3537.0,144.4052,144.4151,144.3164,144.3855,3537.0
2024-09-18 13:05:00,146.24,146.24,146.12,146.18,2506.0,144.3657,144.3657,144.2473,144.3065,2506.0
2024-09-18 13:10:00,146.22,146.34,146.22,146.34,5538.0,144.346,144.4645,144.346,144.4645,5538.0
2024-09-18 13:15:00,146.36,146.36,146.22,146.31,5287.0,144.4842,144.4842,144.346,144.4348,5287.0
2024-09-18 13:20:00,146.35,146.38,146.21,146.25,3070.0,144.4743,144.5039,144.3361,144.3756,3070.0
2024-09-18 13:25:00,146.26,146.43,146.25,146.43,4678.0,144.3855,144.5533,144.3756,144.5533,4678.0
2024-09-18 13:30:00,146.43,146.7,146.43,146.64,6544.0,144.5533,144.8198,144.5533,144.7606,6544.0
2024-09-18 13:35:00,146.62,146.68,146.46,146.59,8518.0,144.7409,144.8001,144.5829,144.7112,8518.0
2024-09-18 13:40:00,146.54,146.58,146.52,146.58,2416.0,144.6619,144.7014,144.6421,144.7014,2416.0
2024-09-18 13:45:00,146.59,146.64,146.48,146.48,3526.0,144.7112,144.7606,144.6027,144.6027,3526.0
2024-09-18 13:50:00,146.51,146.54,146.46,146.48,2330.0,144.6323,144.6619,144.5829,144.6027,2330.0
2024-09-18 13:55:00,146.46,146.53,146.34,146.48,2900.0,144.5829,144.652,144.4645,144.6027,2900.0
2024-09-18 14:00:00,146.48,148.36,146.21,147.93,15204.0,144.6027,146.4586,144.3361,146.0341,15204.0
2024-09-18 14:05:00,147.93,148.11,147.63,147.71,3300.0,146.0341,146.2118,145.7379,145.8169,3300.0
2024-09-18 14:10:00,147.71,147.82,146.84,147.12,7677.0,145.8169,145.9255,144.958,145.2345,7677.0
2024-09-18 14:15:00,147.05,147.71,147.05,147.63,6519.0,145.1654,145.8169,145.1654,145.7379,6519.0
2024-09-18 14:20:00,147.67,147.67,147.42,147.55,5241.0,145.7774,145.7774,145.5306,145.6589,5241.0
2024-09-18 14:25:00,147.57,147.76,147.52,147.76,5666.0,145.6787,145.8663,145.6293,145.8663,5666.0
2024-09-18 14:30:00,147.76,148.05,147.74,148.02,14897.0,145.8663,146.1525,145.8465,146.1229,14897.0
2024-09-18 14:35:00,148.06,148.06,147.36,147.85,10550.0,146.1624,146.1624,145.4714,145.9551,10550.0
2024-09-18 14:40:00,147.89,147.89,147.01,147.13,11901.0,145.9946,145.9946,145.1259,145.2443,11901.0
2024-09-18 14:45:00,147.03,147.66,147.03,147.56,20134.0,145.1456,145.7675,145.1456,145.6688,20134.0
2024-09-18 14:50:00,147.42,147.96,147.42,147.88,6266.0,145.5306,146.0637,145.5306,145.9847,6266.0
2024-09-18 14:55:00,147.86,148.0,147.22,147.22,7151.0,145.965,146.1032,145.3332,145.3332,7151.0
2024-09-18 15:00:00,147.09,147.11,146.6,146.97,5351.0,145.2048,145.2246,144.7211,145.0864,5351.0
2024-09-18 15:05:00,146.75,146.75,146.42,146.57,6597.0,144.8692,144.8692,144.5434,144.6915,6597.0
2024-09-18 15:10:00,146.46,147.5,146.43,147.42,8837.0,144.5829,145.6096,144.5533,145.5306,8837.0
2024-09-18 15:15:00,147.37,147.43,147.26,147.34,6541.0,145.4813,145.5405,145.3727,145.4516,6541.0
2024-09-18 15:20:00,147.33,147.39,146.53,146.88,9201.0,145.4418,145.501,144.652,144.9975,9201.0
2024-09-18 15:25:00,147.03,147.46,146.89,147.11,11263.0,145.1456,145.5701,145.0074,145.2246,11263.0
2024-09-18 15:30:00,147.14,147.31,146.49,146.52,10840.0,145.2542,145.422,144.6125,144.6421,10840.0
2024-09-18 15:35:00,146.41,146.74,146.32,146.56,9587.0,144.5336,144.8593,144.4447,144.6816,9587.0
2024-09-18 15:40:00,146.47,146.58,146.19,146.19,7873.0,144.5928,144.7014,144.3164,144.3164,7873.0
2024-09-18 15:45:00,146.08,146.4,146.0,146.13,12754.0,144.2078,144.5237,144.1288,144.2571,12754.0
2024-09-18 15:50:00,146.17,146.32,146.04,146.27,15640.0,144.2966,144.4447,144.1683,144.3954,15640.0
2024-09-18 15:55:00,146.28,146.37,145.83,145.91,66437.0,144.4052,144.4941,143.961,144.04,66437.0
2024-09-19 09:30:00,149.89,149.95,148.86,149.74,43826.0,147.969,148.0282,146.9522,147.8209,43826.0
2024-09-19 09:35:00,149.81,150.16,149.6,149.81,10313.0,147.89,148.2355,147.6827,147.89,10313.0
2024-09-19 09:40:00,149.8,149.8,149.06,149.06,4235.0,147.8801,147.8801,147.1496,147.1496,4235.0
2024-09-19 09:45:00,149.09,149.12,148.79,148.96,3732.0,147.1792,147.2088,146.8831,147.0509,3732.0
2024-09-19 09:50:00,149.01,149.01,148.56,148.67,6643.0,147.1002,147.1002,146.656,146.7646,6643.0
2024-09-19 09:55:00,148.79,148.99,148.79,148.93,4801.0,146.8831,147.0805,146.8831,147.0213,4801.0
2024-09-19 10:00:00,148.9,149.0,148.73,148.99,13465.0,146.9916,147.0904,146.8238,147.0805,13465.0
2024-09-19 10:05:00,148.95,149.04,148.55,148.7,13020.0,147.041,147.1298,146.6461,146.7942,13020.0
2024-09-19 10:10:00,148.69,148.99,148.59,148.9,6082.0,146.7843,147.0805,146.6856,146.9916,6082.0
2024-09-19 10:15:00,148.96,149.06,148.88,148.98,4421.0,147.0509,147.1496,146.9719,147.0706,4421.0
2024-09-19 10:20:00,149.06,149.08,148.88,148.96,5600.0,147.1496,147.1693,146.9719,147.0509,5600.0
2024-09-19 10:25:00,148.96,149.19,148.95,149.12,8518.0,147.0509,147.2779,147.041,147.2088,8518.0
2024-09-19 10:30:00,149.14,149.24,149.02,149.03,5030.0,147.2286,147.3273,147.1101,147.12,5030.0
2024-09-19 10:35:00,149.07,149.17,149.06,149.13,2754.0,147.1595,147.2582,147.1496,147.2187,2754.0
2024-09-19 10:40:00,149.11,149.11,148.91,148.92,4307.0,147.199,147.199,147.0015,147.0114,4307.0
2024-09-19 10:45:00,148.81,148.81,148.48,148.58,4124.0,146.9028,146.9028,146.577,146.6757,4124.0
2024-09-19 10:50:00,148.73,148.73,148.5,148.55,3284.0,146.8238,146.8238,146.5968,146.6461,3284.0
2024-09-19 10:55:00,148.54,148.68,148.54,148.68,1151.0,146.6363,146.7745,146.6363,146.7745,1151.0
2024-09-19 11:00:00,148.71,149.01,148.54,148.99,6626.0,146.8041,147.1002,146.6363,147.0805,6626.0
2024-09-19 11:05:00,148.98,148.98,148.71,148.71,3191.0,147.0706,147.0706,146.8041,146.8041,3191.0
2024-09-19 11:10:00,148.83,148.92,148.81,148.89,3150.0,146.9225,147.0114,146.9028,146.9818,3150.0
2024-09-19 11:15:00,148.98,149.09,148.91,149.09,2594.0,147.0706,147.1792,147.0015,147.1792,2594.0
2024-09-19 11:20:00,149.05,149.21,149.01,149.21,2135.0,147.1397,147.2977,147.1002,147.2977,2135.0
2024-09-19 11:25:00,149.19,149.2,149.04,149.15,5701.0,147.2779,147.2878,147.1298,147.2384,5701.0
2024-09-19 11:30:00,149.16,149.16,148.92,149.0,4095.0,147.2483,147.2483,147.0114,147.0904,4095.0
2024-09-19 11:35:00,149.0,149.12,149.0,149.06,2055.0,147.0904,147.2088,147.0904,147.1496,2055.0
2024-09-19 11:40:00,149.09,149.14,149.02,149.07,3740.0,147.1792,147.2286,147.1101,147.1595,3740.0
2024-09-19 11:45:00,149.08,149.16,149.03,149.13,4281.0,147.1693,147.2483,147.12,147.2187,4281.0
2024-09-19 11:50:00,149.13,149.22,148.92,148.94,5100.0,147.2187,147.3075,147.0114,147.0311,5100.0
2024-09-19 11:55:00,148.94,149.01,148.91,148.99,4495.0,147.0311,147.1002,147.0015,147.0805,4495.0
2024-09-19 12:00:00,148.98,149.32,148.98,149.31,6086.0,147.0706,147.4063,147.0706,147.3964,6086.0
2024-09-19 12:05:00,149.33,149.4,149.33,149.34,1596.0,147.4161,147.4852,147.4161,147.426,1596.0
2024-09-19 12:10:00,149.34,149.42,149.3,149.36,4308.0,147.426,147.505,147.3865,147.4457,4308.0
2024-09-19 12:15:00,149.41,149.63,149.4,149.57,4557.0,147.4951,147.7123,147.4852,147.6531,4557.0
2024-09-19 12:20:00,149.57,149.62,149.51,149.51,3320.0,147.6531,147.7024,147.5938,147.5938,3320.0
2024-09-19 12:25:00,149.57,149.67,149.56,149.66,2311.0,147.6531,147.7518,147.6432,147.7419,2311.0
2024-09-19 12:30:00,149.66,149.7,149.56,149.56,2021.0,147.7419,147.7814,147.6432,147.6432,2021.0
2024-09-19 12:35:00,149.56,149.65,149.55,149.65,4295.0,147.6432,147.732,147.6333,147.732,4295.0
2024-09-19 12:40:00,149.65,149.78,149.65,149.75,4047.0,147.732,147.8604,147.732,147.8307,4047.0
2024-09-19 12:45:00,149.75,149.84,149.73,149.84,3890.0,147.8307,147.9196,147.811,147.9196,3890.0
2024-09-19 12:50:00,149.83,149.92,149.81,149.91,2883.0,147.9097,147.9986,147.89,147.9887,2883.0
2024-09-19 12:55:00,149.89,149.91,149.64,149.75,6691.0,147.969,147.9887,147.7222,147.8307,6691.0
2024-09-19 13:00:00,149.75,149.86,149.74,149.85,2812.0,147.8307,147.9393,147.8209,147.9295,2812.0
2024-09-19 13:05:00,149.83,149.84,149.7,149.8,4277.0,147.9097,147.9196,147.7814,147.8801,4277.0
2024-09-19 13:10:00,149.78,149.78,149.65,149.71,2179.0,147.8604,147.8604,147.732,147.7913,2179.0
2024-09-19 13:15:00,149.67,149.8,149.67,149.77,2170.0,147.7518,147.8801,147.7518,147.8505,2170.0
2024-09-19 13:20:00,149.73,149.77,149.67,149.67,2191.0,147.811,147.8505,147.7518,147.7518,2191.0
2024-09-19 13:25:00,149.72,149.8,149.69,149.69,2298.0,147.8011,147.8801,147.7715,147.7715,2298.0
2024-09-19 13:30:00,149.75,149.86,149.69,149.85,4477.0,147.8307,147.9393,147.7715,147.9295,4477.0
2024-09-19 13:35:00,149.87,149.98,149.86,149.97,2933.0,147.9492,148.0578,147.9393,148.0479,2933.0
2024-09-19 13:40:00,149.98,150.07,149.97,150.03,7350.0,148.0578,148.1466,148.0479,148.1072,7350.0
2024-09-19 13:45:00,150.09,150.13,150.08,150.09,2200.0,148.1664,148.2059,148.1565,148.1664,2200.0
2024-09-19 13:50:00,150.08,150.22,150.05,150.19,5444.0,148.1565,148.2947,148.1269,148.2651,5444.0
2024-09-19 13:55:00,150.22,150.22,150.09,150.1,3988.0,148.2947,148.2947,148.1664,148.1763,3988.0
2024-09-19 14:00:00,150.15,150.23,150.12,150.18,3583.0,148.2256,148.3046,148.196,148.2552,3583.0
2024-09-19 14:05:00,150.18,150.18,150.03,150.04,5141.0,148.2552,148.2552,148.1072,148.117,5141.0
2024-09-19 14:10:00,149.95,149.95,149.81,149.86,1835.0,148.0282,148.0282,147.89,147.9393,1835.0
2024-09-19 14:15:00,149.85,149.85,149.56,149.63,4191.0,147.9295,147.9295,147.6432,147.7123,4191.0
2024-09-19 14:20:00,149.58,149.79,149.57,149.78,2329.0,147.6629,147.8702,147.6531,147.8604,2329.0
2024-09-19 14:25:00,149.75,149.92,149.72,149.89,3288.0,147.8307,147.9986,147.8011,147.969,3288.0
2024-09-19 14:30:00,149.89,149.94,149.81,149.81,3745.0,147.969,148.0183,147.89,147.89,3745.0
2024-09-19 14:35:00,149.8,149.96,149.75,149.96,3753.0,147.8801,148.0381,147.8307,148.0381,3753.0
2024-09-19 14:40:00,149.94,149.96,149.87,149.9,3376.0,148.0183,148.0381,147.9492,147.9788,3376.0
2024-09-19 14:45:00,149.9,149.9,149.67,149.67,5236.0,147.9788,147.9788,147.7518,147.7518,5236.0
2024-09-19 14:50:00,149.66,149.81,149.52,149.78,5946.0,147.7419,147.89,147.6037,147.8604,5946.0
2024-09-19 14:55:00,149.78,149.98,149.72,149.97,8856.0,147.8604,148.0578,147.8011,148.0479,8856.0
2024-09-19 15:00:00,150.01,150.13,149.97,150.13,13304.0,148.0874,148.2059,148.0479,148.2059,13304.0
2024-09-19 15:05:00,150.15,150.15,150.02,150.06,7037.0,148.2256,148.2256,148.0973,148.1368,7037.0
2024-09-19 15:10:00,150.07,150.07,149.88,149.99,8178.0,148.1466,148.1466,147.9591,148.0677,8178.0
2024-09-19 15:15:00,150.0,150.05,149.87,149.87,7796.0,148.0775,148.1269,147.9492,147.9492,7796.0
2024-09-19 15:20:00,149.86,149.92,149.74,149.92,8112.0,147.9393,147.9986,147.8209,147.9986,8112.0
2024-09-19 15:25:00,149.92,149.95,149.73,149.74,11842.0,147.9986,148.0282,147.811,147.8209,11842.0
2024-09-19 15:30:00,149.73,149.77,149.6,149.71,10652.0,147.811,147.8505,147.6827,147.7913,10652.0
2024-09-19 15:35:00,149.7,149.82,149.69,149.72,9945.0,147.7814,147.8999,147.7715,147.8011,9945.0
2024-09-19 15:40:00,149.74,149.84,149.61,149.61,12525.0,147.8209,147.9196,147.6925,147.6925,12525.0
2024-09-19 15:45:00,149.59,149.83,149.59,149.76,19571.0,147.6728,147.9097,147.6728,147.8406,19571.0
2024-09-19 15:50:00,149.71,149.73,149.35,149.55,24446.0,147.7913,147.811,147.4359,147.6333,24446.0
2024-09-19 15:55:00,149.54,149.54,149.33,149.42,102435.0,147.6234,147.6234,147.4161,147.505,102435.0
2024-09-20 09:30:00,148.23,148.39,146.72,147.86,220565.0,146.3302,146.4882,144.8396,145.965,220565.0
2024-09-20 09:35:00,147.84,148.58,147.8,148.45,6357.0,145.9452,146.6757,145.9057,146.5474,6357.0
2024-09-20 09:40:00,148.45,148.57,147.98,147.98,9498.0,146.5474,146.6659,146.0834,146.0834,9498.0
2024-09-20 09:45:00,148.02,148.18,147.76,147.97,8254.0,146.1229,146.2809,145.8663,146.0736,8254.0
2024-09-20 09:50:00,148.06,148.06,147.9,147.94,4308.0,146.1624,146.1624,146.0045,146.0439,4308.0
2024-09-20 09:55:00,147.84,148.03,147.67,147.75,9381.0,145.9452,146.1328,145.7774,145.8564,9381.0
2024-09-20 10:00:00,147.75,147.82,147.6,147.67,6454.0,145.8564,145.9255,145.7083,145.7774,6454.0
2024-09-20 10:05:00,147.72,147.81,147.29,147.39,15930.0,145.8268,145.9156,145.4023,145.501,15930.0
2024-09-20 10:10:00,147.38,147.44,147.13,147.27,8833.0,145.4911,145.5504,145.2443,145.3825,8833.0
2024-09-20 10:15:00,147.3,147.61,147.3,147.61,5376.0,145.4121,145.7182,145.4121,145.7182,5376.0
2024-09-20 10:20:00,147.62,147.76,147.62,147.66,5194.0,145.728,145.8663,145.728,145.7675,5194.0
2024-09-20 10:25:00,147.71,147.76,147.5,147.51,9193.0,145.8169,145.8663,145.6096,145.6195,9193.0
2024-09-20 10:30:00,147.51,147.66,147.47,147.64,10934.0,145.6195,145.7675,145.58,145.7478,10934.0
2024-09-20 10:35:00,147.64,147.64,147.46,147.56,6362.0,145.7478,145.7478,145.5701,145.6688,6362.0
2024-09-20 10:40:00,147.53,147.61,147.46,147.53,6554.0,145.6392,145.7182,145.5701,145.6392,6554.0
2024-09-20 10:45:00,147.53,147.64,147.24,147.42,9261.0,145.6392,145.7478,145.3529,145.5306,9261.0
2024-09-20 10:50:00,147.42,147.48,147.13,147.25,11679.0,145.5306,145.5898,145.2443,145.3628,11679.0
2024-09-20 10:55:00,147.25,147.34,147.19,147.21,6420.0,145.3628,145.4516,145.3036,145.3233,6420.0
2024-09-20 11:00:00,147.18,147.25,147.09,147.16,4342.0,145.2937,145.3628,145.2048,145.2739,4342.0
2024-09-20 11:05:00,147.16,147.21,147.11,147.15,4123.0,145.2739,145.3233,145.2246,145.2641,4123.0
2024-09-20 11:10:00,147.14,147.15,146.97,146.98,8070.0,145.2542,145.2641,145.0864,145.0963,8070.0
2024-09-20 11:15:00,147.02,147.13,146.87,147.11,5308.0,145.1357,145.2443,144.9877,145.2246,5308.0
2024-09-20 11:20:00,147.16,147.31,147.07,147.12,6396.0,145.2739,145.422,145.1851,145.2345,6396.0
2024-09-20 11:25:00,147.15,147.21,147.1,147.2,4015.0,145.2641,145.3233,145.2147,145.3134,4015.0
2024-09-20 11:30:00,147.18,147.35,147.03,147.3,4090.0,145.2937,145.4615,145.1456,145.4121,4090.0
2024-09-20 11:35:00,147.35,147.38,147.24,147.34,3038.0,145.4615,145.4911,145.3529,145.4516,3038.0
2024-09-20 11:40:00,147.34,147.52,147.32,147.48,11847.0,145.4516,145.6293,145.4319,145.5898,11847.0
2024-09-20 11:45:00,147.52,147.52,147.31,147.4,6362.0,145.6293,145.6293,145.422,145.5109,6362.0
2024-09-20 11:50:00,147.39,147.42,147.22,147.28,5041.0,145.501,145.5306,145.3332,145.3924,5041.0
2024-09-20 11:55:00,147.32,147.48,147.31,147.36,7086.0,145.4319,145.5898,145.422,145.4714,7086.0
2024-09-20 12:00:00,147.34,147.38,147.29,147.37,4929.0,145.4516,145.4911,145.4023,145.4813,4929.0
2024-09-20 12:05:00,147.38,147.61,147.37,147.56,4211.0,145.4911,145.7182,145.4813,145.6688,4211.0
2024-09-20 12:10:00,147.6,147.6,147.43,147.51,5154.0,145.7083,145.7083,145.5405,145.6195,5154.0
2024-09-20 12:15:00,147.48,147.57,147.47,147.54,3929.0,145.5898,145.6787,145.58,145.6491,3929.0
2024-09-20 12:20:00,147.58,147.8,147.58,147.8,3502.0,145.6886,145.9057,145.6886,145.9057,3502.0
2024-09-20 12:25:00,147.77,147.8,147.72,147.78,4967.0,145.8761,145.9057,145.8268,145.886,4967.0
2024-09-20 12:30:00,147.76,147.81,147.76,147.81,2836.0,145.8663,145.9156,145.8663,145.9156,2836.0
2024-09-20 12:35:00,147.84,147.92,147.81,147.9,5058.0,145.9452,146.0242,145.9156,146.0045,5058.0
2024-09-20 12:40:00,147.89,148.05,147.86,148.05,4161.0,145.9946,146.1525,145.965,146.1525,4161.0
2024-09-20 12:45:00,148.02,148.09,148.0,148.09,5674.0,146.1229,146.192,146.1032,146.192,5674.0
2024-09-20 12:50:00,148.09,148.12,148.03,148.12,5305.0,146.192,146.2216,146.1328,146.2216,5305.0
2024-09-20 12:55:00,148.12,148.15,147.97,148.0,7933.0,146.2216,146.2513,146.0736,146.1032,7933.0
2024-09-20 13:00:00,148.02,148.08,147.89,147.91,11403.0,146.1229,146.1822,145.9946,146.0143,11403.0
2024-09-20 13:05:00,147.94,147.98,147.89,147.89,2732.0,146.0439,146.0834,145.9946,145.9946,2732.0
2024-09-20 13:10:00,147.87,148.06,147.87,148.05,2769.0,145.9748,146.1624,145.9748,146.1525,2769.0
2024-09-20 13:15:00,148.05,148.23,148.04,148.19,6121.0,146.1525,146.3302,146.1427,146.2907,6121.0
2024-09-20 13:20:00,148.19,148.19,148.02,148.03,5693.0,146.2907,146.2907,146.1229,146.1328,5693.0
2024-09-20 13:25:00,148.0,148.05,147.85,147.92,5781.0,146.1032,146.1525,145.9551,146.0242,5781.0
2024-09-20 13:30:00,147.92,147.93,147.88,147.91,3173.0,146.0242,146.0341,145.9847,146.0143,3173.0
2024-09-20 13:35:00,147.9,147.91,147.79,147.81,4617.0,146.0045,146.0143,145.8959,145.9156,4617.0
2024-09-20 13:40:00,147.81,147.85,147.79,147.8,4112.0,145.9156,145.9551,145.8959,145.9057,4112.0
2024-09-20 13:45:00,147.79,147.79,147.57,147.6,7428.0,145.8959,145.8959,145.6787,145.7083,7428.0
2024-09-20 13:50:00,147.61,147.62,147.5,147.52,7848.0,145.7182,145.728,145.6096,145.6293,7848.0
2024-09-20 13:55:00,147.51,147.55,147.43,147.53,5215.0,145.6195,145.6589,145.5405,145.6392,5215.0
2024-09-20 14:00:00,147.53,147.57,147.14,147.16,14316.0,145.6392,145.6787,145.2542,145.2739,14316.0
2024-09-20 14:05:00,147.16,147.19,147.03,147.03,11359.0,145.2739,145.3036,145.1456,145.1456,11359.0
2024-09-20 14:10:00,147.02,147.24,146.92,147.16,7670.0,145.1357,145.3529,145.037,145.2739,7670.0
2024-09-20 14:15:00,147.17,147.18,147.09,147.12,5739.0,145.2838,145.2937,145.2048,145.2345,5739.0
2024-09-20 14:20:00,147.12,147.12,147.03,147.08,7615.0,145.2345,145.2345,145.1456,145.195,7615.0
2024-09-20 14:25:00,147.07,147.15,147.07,147.13,4526.0,145.1851,145.2641,145.1851,145.2443,4526.0
2024-09-20 14:30:00,147.12,147.13,147.03,147.05,5093.0,145.2345,145.2443,145.1456,145.1654,5093.0
2024-09-20 14:35:00,147.06,147.11,146.95,147.1,6839.0,145.1752,145.2246,145.0666,145.2147,6839.0
2024-09-20 14:40:00,147.08,147.23,147.03,147.22,8626.0,145.195,145.343,145.1456,145.3332,8626.0
2024-09-20 14:45:00,147.23,147.35,147.17,147.34,14970.0,145.343,145.4615,145.2838,145.4516,14970.0
2024-09-20 14:50:00,147.34,147.4,147.24,147.38,12868.0,145.4516,145.5109,145.3529,145.4911,12868.0
2024-09-20 14:55:00,147.38,147.46,147.31,147.44,13408.0,145.4911,145.5701,145.422,145.5504,13408.0
2024-09-20 15:00:00,147.45,147.49,147.4,147.41,7241.0,145.5602,145.5997,145.5109,145.5207,7241.0
2024-09-20 15:05:00,147.41,147.41,147.27,147.41,11117.0,145.5207,145.5207,145.3825,145.5207,11117.0
2024-09-20 15:10:00,147.42,147.65,147.41,147.65,7440.0,145.5306,145.7577,145.5207,145.7577,7440.0
2024-09-20 15:15:00,147.68,147.86,147.66,147.81,13666.0,145.7873,145.965,145.7675,145.9156,13666.0
2024-09-20 15:20:00,147.82,148.09,147.82,148.04,11758.0,145.9255,146.192,145.9255,146.1427,11758.0
2024-09-20 15:25:00,148.04,148.07,147.89,147.9,7482.0,146.1427,146.1723,145.9946,146.0045,7482.0
2024-09-20 15:30:00,147.9,148.11,147.84,148.11,9673.0,146.0045,146.2118,145.9452,146.2118,9673.0
2024-09-20 15:35:00,148.1,148.54,148.09,148.41,20161.0,146.2019,146.6363,146.192,146.5079,20161.0
2024-09-20 15:40:00,148.46,148.69,148.43,148.69,13903.0,146.5573,146.7843,146.5277,146.7843,13903.0
2024-09-20 15:45:00,148.67,148.76,148.39,148.42,19505.0,146.7646,146.8534,146.4882,146.5178,19505.0
2024-09-20 15:50:00,148.39,148.54,148.14,148.18,35308.0,146.4882,146.6363,146.2414,146.2809,35308.0
2024-09-20 15:55:00,148.2,148.25,148.03,148.09,90739.0,146.3006,146.35,146.1328,146.192,90739.0
2024-09-23 09:30:00,148.26,148.71,147.81,148.38,11959.0,146.3598,146.8041,145.9156,146.4783,11959.0
2024-09-23 09:35:00,148.14,148.41,148.03,148.11,2700.0,146.2414,146.5079,146.1328,146.2118,2700.0
2024-09-23 09:40:00,148.08,148.44,148.07,148.29,3784.0,146.1822,146.5375,146.1723,146.3895,3784.0
2024-09-23 09:45:00,148.48,148.51,147.64,147.94,6596.0,146.577,146.6066,145.7478,146.0439,6596.0
2024-09-23 09:50:00,147.92,148.19,147.91,148.13,2861.0,146.0242,146.2907,146.0143,146.2315,2861.0
2024-09-23 09:55:00,148.17,148.27,148.14,148.14,1607.0,146.271,146.3697,146.2414,146.2414,1607.0
2024-09-23 10:00:00,148.14,148.41,148.13,148.41,5013.0,146.2414,146.5079,146.2315,146.5079,5013.0
2024-09-23 10:05:00,148.4,148.42,148.06,148.06,5590.0,146.4981,146.5178,146.1624,146.1624,5590.0
2024-09-23 10:10:00,148.12,148.16,147.96,148.05,4673.0,146.2216,146.2611,146.0637,146.1525,4673.0
2024-09-23 10:15:00,148.04,148.31,148.0,148.28,5658.0,146.1427,146.4092,146.1032,146.3796,5658.0
2024-09-23 10:20:00,148.31,148.54,148.25,148.3,6404.0,146.4092,146.6363,146.35,146.3993,6404.0
2024-09-23 10:25:00,148.3,148.41,148.22,148.31,2742.0,146.3993,146.5079,146.3204,146.4092,2742.0
2024-09-23 10:30:00,148.31,148.5,148.3,148.39,6658.0,146.4092,146.5968,146.3993,146.4882,6658.0
2024-09-23 10:35:00,148.44,148.52,148.32,148.36,4527.0,146.5375,146.6165,146.4191,146.4586,4527.0
2024-09-23 10:40:00,148.39,148.69,148.38,148.69,2731.0,146.4882,146.7843,146.4783,146.7843,2731.0
2024-09-23 10:45:00,148.66,148.69,148.45,148.45,4515.0,146.7547,146.7843,146.5474,146.5474,4515.0
2024-09-23 10:50:00,148.51,148.64,148.48,148.59,3352.0,146.6066,146.735,146.577,146.6856,3352.0
2024-09-23 10:55:00,148.59,148.75,148.47,148.66,7761.0,146.6856,146.8436,146.5672,146.7547,7761.0
2024-09-23 11:00:00,148.68,148.69,148.35,148.49,7172.0,146.7745,146.7843,146.4487,146.5869,7172.0
2024-09-23 11:05:00,148.45,148.53,148.4,148.49,2932.0,146.5474,146.6264,146.4981,146.5869,2932.0
2024-09-23 11:10:00,148.42,148.56,148.42,148.56,4462.0,146.5178,146.656,146.5178,146.656,4462.0
2024-09-23 11:15:00,148.55,148.63,148.49,148.58,2625.0,146.6461,146.7251,146.5869,146.6757,2625.0
2024-09-23 11:20:00,148.58,148.74,148.57,148.66,7096.0,146.6757,146.8337,146.6659,146.7547,7096.0
2024-09-23 11:25:00,148.68,148.72,148.61,148.7,3316.0,146.7745,146.8139,146.7054,146.7942,3316.0
2024-09-23 11:30:00,148.73,148.75,148.62,148.63,3663.0,146.8238,146.8436,146.7152,146.7251,3663.0
2024-09-23 11:35:00,148.67,148.79,148.67,148.79,2195.0,146.7646,146.8831,146.7646,146.8831,2195.0
2024-09-23 11:40:00,148.8,148.8,148.66,148.68,7313.0,146.8929,146.8929,146.7547,146.7745,7313.0
2024-09-23 11:45:00,148.67,148.72,148.67,148.71,2035.0,146.7646,146.8139,146.7646,146.8041,2035.0
2024-09-23 11:50:00,148.71,148.81,148.71,148.8,5544.0,146.8041,146.9028,146.8041,146.8929,5544.0
2024-09-23 11:55:00,148.78,148.78,148.6,148.68,7688.0,146.8732,146.8732,146.6955,146.7745,7688.0
2024-09-23 12:00:00,148.67,148.67,148.57,148.62,5615.0,146.7646,146.7646,146.6659,146.7152,5615.0
2024-09-23 12:05:00,148.62,148.71,148.61,148.71,1963.0,146.7152,146.8041,146.7054,146.8041,1963.0
2024-09-23 12:10:00,148.7,148.71,148.4,148.46,4507.0,146.7942,146.8041,146.4981,146.5573,4507.0
2024-09-23 12:15:00,148.46,148.55,148.42,148.5,2729.0,146.5573,146.6461,146.5178,146.5968,2729.0
2024-09-23 12:20:00,148.5,148.6,148.49,148.6,2114.0,146.5968,146.6955,146.5869,146.6955,2114.0
2024-09-23 12:25:00,148.61,148.61,148.57,148.61,2851.0,146.7054,146.7054,146.6659,146.7054,2851.0
2024-09-23 12:30:00,148.57,148.62,148.55,148.6,4732.0,146.6659,146.7152,146.6461,146.6955,4732.0
2024-09-23 12:35:00,148.63,148.63,148.55,148.56,1343.0,146.7251,146.7251,146.6461,146.656,1343.0
2024-09-23 12:40:00,148.53,148.69,148.53,148.67,4231.0,146.6264,146.7843,146.6264,146.7646,4231.0
2024-09-23 12:45:00,148.64,148.68,148.51,148.62,5128.0,146.735,146.7745,146.6066,146.7152,5128.0
2024-09-23 12:50:00,148.67,148.67,148.58,148.59,1831.0,146.7646,146.7646,146.6757,146.6856,1831.0
2024-09-23 12:55:00,148.58,148.63,148.53,148.58,2790.0,146.6757,146.7251,146.6264,146.6757,2790.0
2024-09-23 13:00:00,148.59,148.61,148.46,148.54,3051.0,146.6856,146.7054,146.5573,146.6363,3051.0
2024-09-23 13:05:00,148.53,148.58,148.53,148.53,2700.0,146.6264,146.6757,146.6264,146.6264,2700.0
2024-09-23 13:10:00,148.56,148.65,148.52,148.64,1959.0,146.656,146.7448,146.6165,146.735,1959.0
2024-09-23 13:15:00,148.59,148.68,148.56,148.68,4674.0,146.6856,146.7745,146.656,146.7745,4674.0
2024-09-23 13:20:00,148.71,148.73,148.67,148.68,3283.0,146.8041,146.8238,146.7646,146.7745,3283.0
2024-09-23 13:25:00,148.7,148.77,148.7,148.75,1197.0,146.7942,146.8633,146.7942,146.8436,1197.0
2024-09-23 13:30:00,148.74,148.91,148.74,148.9,2977.0,146.8337,147.0015,146.8337,146.9916,2977.0
2024-09-23 13:35:00,148.91,148.93,148.79,148.84,3233.0,147.0015,147.0213,146.8831,146.9324,3233.0
2024-09-23 13:40:00,148.88,148.92,148.88,148.9,3013.0,146.9719,147.0114,146.9719,146.9916,3013.0
2024-09-23 13:45:00,148.92,149.02,148.92,149.0,3505.0,147.0114,147.1101,147.0114,147.0904,3505.0
2024-09-23 13:50:00,148.96,148.99,148.83,148.87,5453.0,147.0509,147.0805,146.9225,146.962,5453.0
2024-09-23 13:55:00,148.86,148.87,148.8,148.84,4437.0,146.9522,146.962,146.8929,146.9324,4437.0
2024-09-23 14:00:00,148.8,148.8,148.62,148.65,2912.0,146.8929,146.8929,146.7152,146.7448,2912.0
2024-09-23 14:05:00,148.61,148.77,148.61,148.75,3921.0,146.7054,146.8633,146.7054,146.8436,3921.0
2024-09-23 14:10:00,148.76,148.76,148.69,148.75,2683.0,146.8534,146.8534,146.7843,146.8436,2683.0
2024-09-23 14:15:00,148.72,148.82,148.7,148.79,6961.0,146.8139,146.9127,146.7942,146.8831,6961.0
2024-09-23 14:20:00,148.79,148.82,148.73,148.76,8525.0,146.8831,146.9127,146.8238,146.8534,8525.0
2024-09-23 14:25:00,148.75,148.76,148.68,148.72,3479.0,146.8436,146.8534,146.7745,146.8139,3479.0
2024-09-23 14:30:00,148.72,148.75,148.71,148.74,4259.0,146.8139,146.8436,146.8041,146.8337,4259.0
2024-09-23 14:35:00,148.74,148.77,148.72,148.75,2493.0,146.8337,146.8633,146.8139,146.8436,2493.0
2024-09-23 14:40:00,148.75,148.76,148.69,148.71,6950.0,146.8436,146.8534,146.7843,146.8041,6950.0
2024-09-23 14:45:00,148.71,148.75,148.68,148.73,5280.0,146.8041,146.8436,146.7745,146.8238,5280.0
2024-09-23 14:50:00,148.73,148.73,148.66,148.72,3595.0,146.8238,146.8238,146.7547,146.8139,3595.0
2024-09-23 14:55:00,148.71,148.77,148.63,148.67,6177.0,146.8041,146.8633,146.7251,146.7646,6177.0
2024-09-23 15:00:00,148.66,148.75,148.63,148.73,5302.0,146.7547,146.8436,146.7251,146.8238,5302.0
2024-09-23 15:05:00,148.74,148.85,148.71,148.72,11454.0,146.8337,146.9423,146.8041,146.8139,11454.0
2024-09-23 15:10:00,148.72,148.76,148.69,148.74,4481.0,146.8139,146.8534,146.7843,146.8337,4481.0
2024-09-23 15:15:00,148.71,148.72,148.58,148.59,16226.0,146.8041,146.8139,146.6757,146.6856,16226.0
2024-09-23 15:20:00,148.59,148.59,148.33,148.41,10107.0,146.6856,146.6856,146.4289,146.5079,10107.0
2024-09-23 15:25:00,148.41,148.48,148.26,148.27,10602.0,146.5079,146.577,146.3598,146.3697,10602.0
2024-09-23 15:30:00,148.28,148.46,148.26,148.44,9968.0,146.3796,146.5573,146.3598,146.5375,9968.0
2024-09-23 15:35:00,148.45,148.56,148.4,148.42,11758.0,146.5474,146.656,146.4981,146.5178,11758.0
2024-09-23 15:40:00,148.42,148.45,148.28,148.29,7999.0,146.5178,146.5474,146.3796,146.3895,7999.0
2024-09-23 15:45:00,148.28,148.43,148.23,148.43,14740.0,146.3796,146.5277,146.3302,146.5277,14740.0
2024-09-23 15:50:00,148.44,148.48,148.31,148.35,19707.0,146.5375,146.577,146.4092,146.4487,19707.0
2024-09-23 15:55:00,148.37,148.56,148.33,148.47,49493.0,146.4684,146.656,146.4289,146.5672,49493.0
2024-09-24 09:30:00,148.96,149.99,148.79,149.62,15618.0,147.0509,148.0677,146.8831,147.7024,15618.0
2024-09-24 09:35:00,149.34,149.66,148.9,148.9,1400.0,147.426,147.7419,146.9916,146.9916,1400.0
2024-09-24 09:40:00,149.02,149.02,148.62,148.67,2437.0,147.1101,147.1101,146.7152,146.7646,2437.0
2024-09-24 09:45:00,148.72,148.93,148.57,148.77,14191.0,146.8139,147.0213,146.6659,146.8633,14191.0
2024-09-24 09:50:00,148.76,148.88,148.67,148.88,2375.0,146.8534,146.9719,146.7646,146.9719,2375.0
2024-09-24 09:55:00,148.87,148.87,148.66,148.71,7761.0,146.962,146.962,146.7547,146.8041,7761.0
2024-09-24 10:00:00,148.63,148.69,148.23,148.33,15224.0,146.7251,146.7843,146.3302,146.4289,15224.0
2024-09-24 10:05:00,148.4,148.77,148.39,148.77,4672.0,146.4981,146.8633,146.4882,146.8633,4672.0
2024-09-24 10:10:00,148.63,148.78,148.53,148.71,6271.0,146.7251,146.8732,146.6264,146.8041,6271.0
2024-09-24 10:15:00,148.8,148.8,148.49,148.59,5100.0,146.8929,146.8929,146.5869,146.6856,5100.0
2024-09-24 10:20:00,148.67,148.67,148.26,148.5,12285.0,146.7646,146.7646,146.3598,146.5968,12285.0
2024-09-24 10:25:00,148.6,148.64,148.43,148.53,4250.0,146.6955,146.735,146.5277,146.6264,4250.0
2024-09-24 10:30:00,148.58,148.63,148.28,148.34,4514.0,146.6757,146.7251,146.3796,146.4388,4514.0
2024-09-24 10:35:00,148.28,148.28,148.0,148.01,2815.0,146.3796,146.3796,146.1032,146.113,2815.0
2024-09-24 10:40:00,148.09,148.19,148.08,148.1,1465.0,146.192,146.2907,146.1822,146.2019,1465.0
2024-09-24 10:45:00,148.22,148.3,148.19,148.23,1757.0,146.3204,146.3993,146.2907,146.3302,1757.0
2024-09-24 10:50:00,148.25,148.36,148.2,148.28,6313.0,146.35,146.4586,146.3006,146.3796,6313.0
2024-09-24 10:55:00,148.27,148.39,148.22,148.3,4119.0,146.3697,146.4882,146.3204,146.3993,4119.0
2024-09-24 11:00:00,148.3,148.37,148.19,148.27,4072.0,146.3993,146.4684,146.2907,146.3697,4072.0
2024-09-24 11:05:00,148.19,148.39,148.19,148.39,3826.0,146.2907,146.4882,146.2907,146.4882,3826.0
2024-09-24 11:10:00,148.43,148.5,148.33,148.37,3234.0,146.5277,146.5968,146.4289,146.4684,3234.0
2024-09-24 11:15:00,148.29,148.42,148.29,148.42,720.0,146.3895,146.5178,146.3895,146.5178,720.0
2024-09-24 11:20:00,148.43,148.46,148.3,148.42,3557.0,146.5277,146.5573,146.3993,146.5178,3557.0
2024-09-24 11:25:00,148.45,148.45,148.34,148.35,1648.0,146.5474,146.5474,146.4388,146.4487,1648.0
2024-09-24 11:30:00,148.4,148.43,148.37,148.39,1397.0,146.4981,146.5277,146.4684,146.4882,1397.0
2024-09-24 11:35:00,148.38,148.38,148.25,148.25,1794.0,146.4783,146.4783,146.35,146.35,1794.0
2024-09-24 11:40:00,148.24,148.24,148.09,148.09,1607.0,146.3401,146.3401,146.192,146.192,1607.0
2024-09-24 11:45:00,148.06,148.08,147.92,147.95,2549.0,146.1624,146.1822,146.0242,146.0538,2549.0
2024-09-24 11:50:00,147.98,148.21,147.98,148.21,2257.0,146.0834,146.3105,146.0834,146.3105,2257.0
2024-09-24 11:55:00,148.16,148.16,147.9,147.9,1530.0,146.2611,146.2611,146.0045,146.0045,1530.0
2024-09-24 12:00:00,147.98,148.07,147.98,148.06,1157.0,146.0834,146.1723,146.0834,146.1624,1157.0
2024-09-24 12:05:00,148.02,148.22,148.0,148.18,6866.0,146.1229,146.3204,146.1032,146.2809,6866.0
2024-09-24 12:10:00,148.2,148.27,148.14,148.27,1296.0,146.3006,146.3697,146.2414,146.3697,1296.0
2024-09-24 12:15:00,148.21,148.4,148.2,148.39,13275.0,146.3105,146.4981,146.3006,146.4882,13275.0
2024-09-24 12:20:00,148.44,148.53,148.4,148.47,2040.0,146.5375,146.6264,146.4981,146.5672,2040.0
2024-09-24 12:25:00,148.48,148.48,148.27,148.33,4751.0,146.577,146.577,146.3697,146.4289,4751.0
2024-09-24 12:30:00,148.37,148.48,148.33,148.43,1094.0,146.4684,146.577,146.4289,146.5277,1094.0
2024-09-24 12:35:00,148.47,148.55,148.47,148.55,1745.0,146.5672,146.6461,146.5672,146.6461,1745.0
2024-09-24 12:40:00,148.59,148.63,148.55,148.59,2330.0,146.6856,146.7251,146.6461,146.6856,2330.0
2024-09-24 12:45:00,148.61,148.67,148.55,148.67,2100.0,146.7054,146.7646,146.6461,146.7646,2100.0
2024-09-24 12:50:00,148.63,148.72,148.63,148.67,1474.0,146.7251,146.8139,146.7251,146.7646,1474.0
2024-09-24 12:55:00,148.66,148.66,148.48,148.5,11839.0,146.7547,146.7547,146.577,146.5968,11839.0
2024-09-24 13:00:00,148.47,148.67,148.46,148.59,12141.0,146.5672,146.7646,146.5573,146.6856,12141.0
2024-09-24 13:05:00,148.59,148.74,148.57,148.57,2800.0,146.6856,146.8337,146.6659,146.6659,2800.0
2024-09-24 13:10:00,148.61,148.7,148.57,148.69,2503.0,146.7054,146.7942,146.6659,146.7843,2503.0
2024-09-24 13:15:00,148.69,148.71,148.56,148.59,5030.0,146.7843,146.8041,146.656,146.6856,5030.0
2024-09-24 13:20:00,148.59,148.6,148.49,148.53,6567.0,146.6856,146.6955,146.5869,146.6264,6567.0
2024-09-24 13:25:00,148.58,148.6,148.51,148.55,6505.0,146.6757,146.6955,146.6066,146.6461,6505.0
2024-09-24 13:30:00,148.56,148.57,148.53,148.56,1100.0,146.656,146.6659,146.6264,146.656,1100.0
2024-09-24 13:35:00,148.6,148.62,148.49,148.54,2476.0,146.6955,146.7152,146.5869,146.6363,2476.0
2024-09-24 13:40:00,148.5,148.57,148.5,148.54,6796.0,146.5968,146.6659,146.5968,146.6363,6796.0
2024-09-24 13:45:00,148.54,148.54,148.48,148.53,6409.0,146.6363,146.6363,146.577,146.6264,6409.0
2024-09-24 13:50:00,148.51,148.56,148.5,148.53,6232.0,146.6066,146.656,146.5968,146.6264,6232.0
2024-09-24 13:55:00,148.5,148.54,148.48,148.52,9921.0,146.5968,146.6363,146.577,146.6165,9921.0
2024-09-24 14:00:00,148.51,148.51,148.37,148.44,11531.0,146.6066,146.6066,146.4684,146.5375,11531.0
2024-09-24 14:05:00,148.39,148.39,148.26,148.27,2871.0,146.4882,146.4882,146.3598,146.3697,2871.0
2024-09-24 14:10:00,148.27,148.31,148.2,148.28,8129.0,146.3697,146.4092,146.3006,146.3796,8129.0
2024-09-24 14:15:00,148.28,148.29,148.23,148.27,4344.0,146.3796,146.3895,146.3302,146.3697,4344.0
2024-09-24 14:20:00,148.26,148.3,148.22,148.29,8178.0,146.3598,146.3993,146.3204,146.3895,8178.0
2024-09-24 14:25:00,148.27,148.32,148.14,148.15,6647.0,146.3697,146.4191,146.2414,146.2513,6647.0
2024-09-24 14:30:00,148.18,148.29,148.14,148.27,12088.0,146.2809,146.3895,146.2414,146.3697,12088.0
2024-09-24 14:35:00,148.28,148.39,148.27,148.39,2759.0,146.3796,146.4882,146.3697,146.4882,2759.0
2024-09-24 14:40:00,148.42,148.42,148.3,148.3,3961.0,146.5178,146.5178,146.3993,146.3993,3961.0
2024-09-24 14:45:00,148.33,148.37,148.29,148.29,6290.0,146.4289,146.4684,146.3895,146.3895,6290.0
2024-09-24 14:50:00,148.28,148.46,148.26,148.46,7162.0,146.3796,146.5573,146.3598,146.5573,7162.0
2024-09-24 14:55:00,148.43,148.44,148.38,148.43,6308.0,146.5277,146.5375,146.4783,146.5277,6308.0
2024-09-24 15:00:00,148.4,148.51,148.39,148.51,3325.0,146.4981,146.6066,146.4882,146.6066,3325.0
2024-09-24 15:05:00,148.5,148.57,148.49,148.56,1769.0,146.5968,146.6659,146.5869,146.656,1769.0
2024-09-24 15:10:00,148.52,148.64,148.52,148.61,2651.0,146.6165,146.735,146.6165,146.7054,2651.0
2024-09-24 15:15:00,148.61,148.64,148.52,148.54,4325.0,146.7054,146.735,146.6165,146.6363,4325.0
2024-09-24 15:20:00,148.53,148.57,148.52,148.57,7096.0,146.6264,146.6659,146.6165,146.6659,7096.0
2024-09-24 15:25:00,148.54,148.6,148.54,148.59,2820.0,146.6363,146.6955,146.6363,146.6856,2820.0
2024-09-24 15:30:00,148.59,148.71,148.58,148.58,7285.0,146.6856,146.8041,146.6757,146.6757,7285.0
2024-09-24 15:35:00,148.57,148.58,148.53,148.54,6641.0,146.6659,146.6757,146.6264,146.6363,6641.0
2024-09-24 15:40:00,148.56,148.72,148.55,148.71,33739.0,146.656,146.8139,146.6461,146.8041,33739.0
2024-09-24 15:45:00,148.68,148.79,148.61,148.76,12369.0,146.7745,146.8831,146.7054,146.8534,12369.0
2024-09-24 15:50:00,148.78,148.79,148.71,148.75,16238.0,146.8732,146.8831,146.8041,146.8436,16238.0
2024-09-24 15:55:00,148.74,148.92,148.62,148.83,93402.0,146.8337,147.0114,146.7152,146.9225,93402.0
2024-09-25 09:30:00,148.0,148.43,147.97,148.21,25776.0,146.1032,146.5277,146.0736,146.3105,25776.0
2024-09-25 09:35:00,148.09,148.1,147.82,148.07,2154.0,146.192,146.2019,145.9255,146.1723,2154.0
2024-09-25 09:40:00,148.07,148.18,148.07,148.18,800.0,146.1723,146.2809,146.1723,146.2809,800.0
2024-09-25 09:45:00,148.01,148.02,147.65,147.75,1520.0,146.113,146.1229,145.7577,145.8564,1520.0
2024-09-25 09:50:00,147.75,147.76,147.62,147.64,5261.0,145.8564,145.8663,145.728,145.7478,5261.0
2024-09-25 09:55:00,147.64,147.69,147.44,147.49,16231.0,145.7478,145.7972,145.5504,145.5997,16231.0
2024-09-25 10:00:00,147.56,147.69,147.53,147.58,13764.0,145.6688,145.7972,145.6392,145.6886,13764.0
2024-09-25 10:05:00,147.59,147.87,147.55,147.8,4032.0,145.6984,145.9748,145.6589,145.9057,4032.0
2024-09-25 10:10:00,147.77,147.77,147.46,147.58,1406.0,145.8761,145.8761,145.5701,145.6886,1406.0
2024-09-25 10:15:00,147.55,147.55,147.22,147.24,5480.0,145.6589,145.6589,145.3332,145.3529,5480.0
2024-09-25 10:20:00,147.32,147.32,146.69,146.76,19916.0,145.4319,145.4319,144.81,144.8791,19916.0
2024-09-25 10:25:00,146.79,146.84,146.58,146.63,19662.0,144.9087,144.958,144.7014,144.7507,19662.0
2024-09-25 10:30:00,146.69,146.82,146.55,146.82,12312.0,144.81,144.9383,144.6718,144.9383,12312.0
2024-09-25 10:35:00,146.88,147.02,146.68,146.7,9632.0,144.9975,145.1357,144.8001,144.8198,9632.0
2024-09-25 10:40:00,146.74,146.82,146.63,146.63,8854.0,144.8593,144.9383,144.7507,144.7507,8854.0
2024-09-25 10:45:00,146.67,146.71,146.39,146.4,10380.0,144.7902,144.8297,144.5138,144.5237,10380.0
2024-09-25 10:50:00,146.41,146.54,146.34,146.52,9039.0,144.5336,144.6619,144.4645,144.6421,9039.0
2024-09-25 10:55:00,146.52,146.68,146.52,146.63,4941.0,144.6421,144.8001,144.6421,144.7507,4941.0
2024-09-25 11:00:00,146.63,146.79,146.4,146.78,11591.0,144.7507,144.9087,144.5237,144.8988,11591.0
2024-09-25 11:05:00,146.78,147.02,146.74,147.02,8847.0,144.8988,145.1357,144.8593,145.1357,8847.0
2024-09-25 11:10:00,146.94,146.94,146.62,146.65,4777.0,145.0568,145.0568,144.7409,144.7705,4777.0
2024-09-25 11:15:00,146.64,146.77,146.58,146.72,3674.0,144.7606,144.8889,144.7014,144.8396,3674.0
2024-09-25 11:20:00,146.7,147.03,146.7,147.0,11382.0,144.8198,145.1456,144.8198,145.116,11382.0
2024-09-25 11:25:00,147.0,147.05,146.92,146.93,6595.0,145.116,145.1654,145.037,145.0469,6595.0
2024-09-25 11:30:00,146.93,147.0,146.67,146.72,14990.0,145.0469,145.116,144.7902,144.8396,14990.0
2024-09-25 11:35:00,146.68,146.95,146.68,146.92,10481.0,144.8001,145.0666,144.8001,145.037,10481.0
2024-09-25 11:40:00,146.94,146.96,146.8,146.86,11442.0,145.0568,145.0765,144.9186,144.9778,11442.0
2024-09-25 11:45:00,146.83,146.89,146.74,146.84,19759.0,144.9482,145.0074,144.8593,144.958,19759.0
2024-09-25 11:50:00,146.87,146.87,146.63,146.64,17718.0,144.9877,144.9877,144.7507,144.7606,17718.0
2024-09-25 11:55:00,146.67,146.7,146.59,146.64,7019.0,144.7902,144.8198,144.7112,144.7606,7019.0
2024-09-25 12:00:00,146.64,146.71,146.59,146.67,15173.0,144.7606,144.8297,144.7112,144.7902,15173.0
2024-09-25 12:05:00,146.61,146.64,146.49,146.53,9093.0,144.731,144.7606,144.6125,144.652,9093.0
2024-09-25 12:10:00,146.53,146.53,146.38,146.38,8079.0,144.652,144.652,144.5039,144.5039,8079.0
2024-09-25 12:15:00,146.39,146.42,146.32,146.34,9728.0,144.5138,144.5434,144.4447,144.4645,9728.0
2024-09-25 12:20:00,146.35,146.37,146.28,146.37,23896.0,144.4743,144.4941,144.4052,144.4941,23896.0
2024-09-25 12:25:00,146.38,146.51,146.31,146.44,10117.0,144.5039,144.6323,144.4348,144.5632,10117.0
2024-09-25 12:30:00,146.4,146.46,146.26,146.3,10804.0,144.5237,144.5829,144.3855,144.425,10804.0
2024-09-25 12:35:00,146.31,146.45,146.12,146.38,13916.0,144.4348,144.573,144.2473,144.5039,13916.0
2024-09-25 12:40:00,146.38,146.43,146.26,146.29,4144.0,144.5039,144.5533,144.3855,144.4151,4144.0
2024-09-25 12:45:00,146.28,146.36,146.23,146.26,2000.0,144.4052,144.4842,144.3559,144.3855,2000.0
2024-09-25 12:50:00,146.22,146.4,146.22,146.36,4048.0,144.346,144.5237,144.346,144.4842,4048.0
2024-09-25 12:55:00,146.3,146.35,146.2,146.26,4248.0,144.425,144.4743,144.3262,144.3855,4248.0
2024-09-25 13:00:00,146.25,146.29,146.09,146.18,3415.0,144.3756,144.4151,144.2177,144.3065,3415.0
2024-09-25 13:05:00,146.18,146.35,146.18,146.24,2934.0,144.3065,144.4743,144.3065,144.3657,2934.0
2024-09-25 13:10:00,146.27,146.27,146.12,146.19,2477.0,144.3954,144.3954,144.2473,144.3164,2477.0
2024-09-25 13:15:00,146.23,146.38,146.14,146.33,12766.0,144.3559,144.5039,144.267,144.4546,12766.0
2024-09-25 13:20:00,146.38,146.38,146.11,146.19,14634.0,144.5039,144.5039,144.2374,144.3164,14634.0
2024-09-25 13:25:00,146.24,146.28,146.12,146.23,13014.0,144.3657,144.4052,144.2473,144.3559,13014.0
2024-09-25 13:30:00,146.23,146.25,145.92,145.92,5869.0,144.3559,144.3756,144.0498,144.0498,5869.0
2024-09-25 13:35:00,145.96,146.06,145.83,146.02,6354.0,144.0893,144.188,143.961,144.1486,6354.0
2024-09-25 13:40:00,146.02,146.06,145.95,146.02,4580.0,144.1486,144.188,144.0795,144.1486,4580.0
2024-09-25 13:45:00,146.02,146.08,145.87,145.89,4070.0,144.1486,144.2078,144.0005,144.0202,4070.0
2024-09-25 13:50:00,145.94,146.15,145.93,146.12,3818.0,144.0696,144.2769,144.0597,144.2473,3818.0
2024-09-25 13:55:00,146.16,146.25,146.13,146.23,5186.0,144.2868,144.3756,144.2571,144.3559,5186.0
2024-09-25 14:00:00,146.23,146.25,146.04,146.04,4369.0,144.3559,144.3756,144.1683,144.1683,4369.0
2024-09-25 14:05:00,146.04,146.1,145.92,145.98,6523.0,144.1683,144.2275,144.0498,144.1091,6523.0
2024-09-25 14:10:00,146.02,146.11,145.98,146.03,13373.0,144.1486,144.2374,144.1091,144.1584,13373.0
2024-09-25 14:15:00,146.03,146.06,145.94,145.97,3929.0,144.1584,144.188,144.0696,144.0992,3929.0
2024-09-25 14:20:00,145.92,145.92,145.83,145.83,1200.0,144.0498,144.0498,143.961,143.961,1200.0
2024-09-25 14:25:00,145.83,146.07,145.83,146.05,4874.0,143.961,144.1979,143.961,144.1782,4874.0
2024-09-25 14:30:00,146.01,146.1,146.01,146.06,5878.0,144.1387,144.2275,144.1387,144.188,5878.0
2024-09-25 14:35:00,146.1,146.19,146.06,146.06,3356.0,144.2275,144.3164,144.188,144.188,3356.0
2024-09-25 14:40:00,146.09,146.12,146.05,146.09,2215.0,144.2177,144.2473,144.1782,144.2177,2215.0
2024-09-25 14:45:00,146.09,146.24,146.08,146.21,8713.0,144.2177,144.3657,144.2078,144.3361,8713.0
2024-09-25 14:50:00,146.24,146.24,146.07,146.15,5897.0,144.3657,144.3657,144.1979,144.2769,5897.0
2024-09-25 14:55:00,146.15,146.17,145.99,146.03,4862.0,144.2769,144.2966,144.1189,144.1584,4862.0
2024-09-25 15:00:00,145.96,146.13,145.95,146.13,7974.0,144.0893,144.2571,144.0795,144.2571,7974.0
2024-09-25 15:05:00,146.08,146.12,146.02,146.02,24608.0,144.2078,144.2473,144.1486,144.1486,24608.0
2024-09-25 15:10:00,146.06,146.1,145.91,145.92,5958.0,144.188,144.2275,144.04,144.0498,5958.0
2024-09-25 15:15:00,145.92,146.05,145.87,145.94,11654.0,144.0498,144.1782,144.0005,144.0696,11654.0
2024-09-25 15:20:00,145.89,145.95,145.68,145.68,13567.0,144.0202,144.0795,143.8129,143.8129,13567.0
2024-09-25 15:25:00,145.7,145.78,145.56,145.64,13772.0,143.8327,143.9116,143.6944,143.7734,13772.0
2024-09-25 15:30:00,145.62,145.66,145.44,145.63,16866.0,143.7537,143.7932,143.576,143.7636,16866.0
2024-09-25 15:35:00,145.6,145.61,145.32,145.36,22570.0,143.7339,143.7438,143.4575,143.497,22570.0
2024-09-25 15:40:00,145.36,145.41,145.28,145.34,21796.0,143.497,143.5464,143.418,143.4773,21796.0
2024-09-25 15:45:00,145.36,145.53,145.32,145.53,33560.0,143.497,143.6648,143.4575,143.6648,33560.0
2024-09-25 15:50:00,145.55,145.58,145.3,145.38,39754.0,143.6846,143.7142,143.4378,143.5168,39754.0
2024-09-25 15:55:00,145.41,145.8,145.4,145.78,107402.0,143.5464,143.9314,143.5365,143.9116,107402.0
2024-09-26 09:30:00,147.77,148.62,147.72,148.08,24842.0,145.8761,146.7152,145.8268,146.1822,24842.0
2024-09-26 09:35:00,148.04,148.7,148.01,148.43,5534.0,146.1427,146.7942,146.113,146.5277,5534.0
2024-09-26 09:40:00,148.29,148.72,148.29,148.49,4778.0,146.3895,146.8139,146.3895,146.5869,4778.0
2024-09-26 09:45:00,148.6,148.99,148.56,148.99,2478.0,146.6955,147.0805,146.656,147.0805,2478.0
2024-09-26 09:50:00,148.99,148.99,148.46,148.62,59140.0,147.0805,147.0805,146.5573,146.7152,59140.0
2024-09-26 09:55:00,148.56,148.92,148.51,148.88,12235.0,146.656,147.0114,146.6066,146.9719,12235.0
2024-09-26 10:00:00,148.89,149.25,148.34,148.34,9777.0,146.9818,147.3372,146.4388,146.4388,9777.0
2024-09-26 10:05:00,148.32,148.52,148.23,148.37,3941.0,146.4191,146.6165,146.3302,146.4684,3941.0
2024-09-26 10:10:00,148.36,148.62,148.33,148.33,21723.0,146.4586,146.7152,146.4289,146.4289,21723.0
2024-09-26 10:15:00,148.45,148.45,148.32,148.33,3564.0,146.5474,146.5474,146.4191,146.4289,3564.0
2024-09-26 10:20:00,148.24,148.31,147.99,148.09,3407.0,146.3401,146.4092,146.0933,146.192,3407.0
2024-09-26 10:25:00,147.98,148.22,147.97,148.2,4123.0,146.0834,146.3204,146.0736,146.3006,4123.0
2024-09-26 10:30:00,148.22,148.29,148.11,148.14,6140.0,146.3204,146.3895,146.2118,146.2414,6140.0
2024-09-26 10:35:00,148.21,148.39,148.08,148.39,8357.0,146.3105,146.4882,146.1822,146.4882,8357.0
2024-09-26 10:40:00,148.37,148.37,148.05,148.09,2742.0,146.4684,146.4684,146.1525,146.192,2742.0
2024-09-26 10:45:00,148.11,148.55,148.09,148.33,17406.0,146.2118,146.6461,146.192,146.4289,17406.0
2024-09-26 10:50:00,148.28,148.35,147.96,148.16,6126.0,146.3796,146.4487,146.0637,146.2611,6126.0
2024-09-26 10:55:00,148.16,148.16,147.67,147.67,2484.0,146.2611,146.2611,145.7774,145.7774,2484.0
2024-09-26 11:00:00,147.75,147.99,147.66,147.99,8096.0,145.8564,146.0933,145.7675,146.0933,8096.0
2024-09-26 11:05:00,148.02,148.15,147.92,148.14,4868.0,146.1229,146.2513,146.0242,146.2414,4868.0
2024-09-26 11:10:00,148.17,148.22,147.88,147.88,2224.0,146.271,146.3204,145.9847,145.9847,2224.0
2024-09-26 11:15:00,147.9,148.12,147.88,148.08,4558.0,146.0045,146.2216,145.9847,146.1822,4558.0
2024-09-26 11:20:00,148.08,148.22,148.08,148.22,1247.0,146.1822,146.3204,146.1822,146.3204,1247.0
2024-09-26 11:25:00,148.15,148.17,147.94,148.02,8474.0,146.2513,146.271,146.0439,146.1229,8474.0
2024-09-26 11:30:00,148.04,148.17,148.04,148.09,3891.0,146.1427,146.271,146.1427,146.192,3891.0
2024-09-26 11:35:00,148.1,148.25,148.08,148.19,2221.0,146.2019,146.35,146.1822,146.2907,2221.0
2024-09-26 11:40:00,148.24,148.28,148.1,148.28,4365.0,146.3401,146.3796,146.2019,146.3796,4365.0
2024-09-26 11:45:00,148.33,148.42,148.32,148.37,18997.0,146.4289,146.5178,146.4191,146.4684,18997.0
2024-09-26 11:50:00,148.37,148.4,148.2,148.4,30494.0,146.4684,146.4981,146.3006,146.4981,30494.0
2024-09-26 11:55:00,148.41,148.57,148.35,148.35,3233.0,146.5079,146.6659,146.4487,146.4487,3233.0
2024-09-26 12:00:00,148.34,148.35,148.21,148.21,3712.0,146.4388,146.4487,146.3105,146.3105,3712.0
2024-09-26 12:05:00,148.18,148.31,148.18,148.25,3046.0,146.2809,146.4092,146.2809,146.35,3046.0
2024-09-26 12:10:00,148.25,148.25,148.04,148.04,1601.0,146.35,146.35,146.1427,146.1427,1601.0
2024-09-26 12:15:00,148.06,148.3,148.06,148.21,4972.0,146.1624,146.3993,146.1624,146.3105,4972.0
2024-09-26 12:20:00,148.17,148.24,148.03,148.14,5863.0,146.271,146.3401,146.1328,146.2414,5863.0
2024-09-26 12:25:00,148.13,148.24,148.12,148.18,3876.0,146.2315,146.3401,146.2216,146.2809,3876.0
2024-09-26 12:30:00,148.08,148.17,148.01,148.1,2784.0,146.1822,146.271,146.113,146.2019,2784.0
2024-09-26 12:35:00,148.09,148.19,148.08,148.16,3794.0,146.192,146.2907,146.1822,146.2611,3794.0
2024-09-26 12:40:00,148.17,148.19,148.07,148.16,3183.0,146.271,146.2907,146.1723,146.2611,3183.0
2024-09-26 12:45:00,148.13,148.25,148.12,148.17,5862.0,146.2315,146.35,146.2216,146.271,5862.0
2024-09-26 12:50:00,148.14,148.19,148.1,148.13,2249.0,146.2414,146.2907,146.2019,146.2315,2249.0
2024-09-26 12:55:00,148.09,148.12,148.03,148.09,2138.0,146.192,146.2216,146.1328,146.192,2138.0
2024-09-26 13:00:00,148.12,148.34,148.12,148.3,3459.0,146.2216,146.4388,146.2216,146.3993,3459.0
2024-09-26 13:05:00,148.31,148.35,148.21,148.27,4047.0,146.4092,146.4487,146.3105,146.3697,4047.0
2024-09-26 13:10:00,148.18,148.38,148.14,148.31,4029.0,146.2809,146.4783,146.2414,146.4092,4029.0
2024-09-26 13:15:00,148.31,148.34,148.13,148.24,8448.0,146.4092,146.4388,146.2315,146.3401,8448.0
2024-09-26 13:20:00,148.26,148.38,148.22,148.31,4005.0,146.3598,146.4783,146.3204,146.4092,4005.0
2024-09-26 13:25:00,148.3,148.49,148.29,148.48,3626.0,146.3993,146.5869,146.3895,146.577,3626.0
2024-09-26 13:30:00,148.57,148.58,148.42,148.51,4811.0,146.6659,146.6757,146.5178,146.6066,4811.0
2024-09-26 13:35:00,148.51,148.61,148.51,148.61,5997.0,146.6066,146.7054,146.6066,146.7054,5997.0
2024-09-26 13:40:00,148.61,148.67,148.6,148.67,2486.0,146.7054,146.7646,146.6955,146.7646,2486.0
2024-09-26 13:45:00,148.72,148.74,148.68,148.68,7090.0,146.8139,146.8337,146.7745,146.7745,7090.0
2024-09-26 13:50:00,148.64,148.69,148.52,148.68,4315.0,146.735,146.7843,146.6165,146.7745,4315.0
2024-09-26 13:55:00,148.72,148.75,148.67,148.75,3051.0,146.8139,146.8436,146.7646,146.8436,3051.0
2024-09-26 14:00:00,148.67,148.79,148.67,148.75,7753.0,146.7646,146.8831,146.7646,146.8436,7753.0
2024-09-26 14:05:00,148.77,148.83,148.73,148.73,3867.0,146.8633,146.9225,146.8238,146.8238,3867.0
2024-09-26 14:10:00,148.73,148.92,148.71,148.9,5649.0,146.8238,147.0114,146.8041,146.9916,5649.0
2024-09-26 14:15:00,148.91,149.01,148.87,148.88,4335.0,147.0015,147.1002,146.962,146.9719,4335.0
2024-09-26 14:20:00,148.88,148.93,148.86,148.9,3304.0,146.9719,147.0213,146.9522,146.9916,3304.0
2024-09-26 14:25:00,148.87,148.96,148.85,148.87,32671.0,146.962,147.0509,146.9423,146.962,32671.0
2024-09-26 14:30:00,148.79,148.85,148.66,148.72,13757.0,146.8831,146.9423,146.7547,146.8139,13757.0
2024-09-26 14:35:00,148.72,148.86,148.56,148.86,12922.0,146.8139,146.9522,146.656,146.9522,12922.0
2024-09-26 14:40:00,148.86,148.89,148.8,148.83,4062.0,146.9522,146.9818,146.8929,146.9225,4062.0
2024-09-26 14:45:00,148.8,148.91,148.77,148.86,6903.0,146.8929,147.0015,146.8633,146.9522,6903.0
2024-09-26 14:50:00,148.86,148.95,148.8,148.94,9795.0,146.9522,147.041,146.8929,147.0311,9795.0
2024-09-26 14:55:00,148.95,149.04,148.94,149.02,8337.0,147.041,147.1298,147.0311,147.1101,8337.0
2024-09-26 15:00:00,149.02,149.16,149.0,149.12,16912.0,147.1101,147.2483,147.0904,147.2088,16912.0
2024-09-26 15:05:00,149.12,149.27,149.11,149.14,8353.0,147.2088,147.3569,147.199,147.2286,8353.0
2024-09-26 15:10:00,149.16,149.27,149.13,149.25,9537.0,147.2483,147.3569,147.2187,147.3372,9537.0
2024-09-26 15:15:00,149.25,149.35,148.97,149.2,121075.0,147.3372,147.4359,147.0607,147.2878,121075.0
2024-09-26 15:20:00,149.2,149.33,149.17,149.27,17966.0,147.2878,147.4161,147.2582,147.3569,17966.0
2024-09-26 15:25:00,149.25,149.26,149.08,149.17,9271.0,147.3372,147.347,147.1693,147.2582,9271.0
2024-09-26 15:30:00,149.17,149.24,149.07,149.11,78334.0,147.2582,147.3273,147.1595,147.199,78334.0
2024-09-26 15:35:00,149.11,149.19,149.1,149.14,15659.0,147.199,147.2779,147.1891,147.2286,15659.0
2024-09-26 15:40:00,149.16,149.16,149.02,149.12,13871.0,147.2483,147.2483,147.1101,147.2088,13871.0
2024-09-26 15:45:00,149.13,149.32,149.13,149.27,25384.0,147.2187,147.4063,147.2187,147.3569,25384.0
2024-09-26 15:50:00,149.29,149.45,149.25,149.44,42171.0,147.3766,147.5346,147.3372,147.5247,42171.0
2024-09-26 15:55:00,149.43,149.69,149.41,149.55,107271.0,147.5149,147.7715,147.4951,147.6333,107271.0
2024-09-27 09:30:00,150.3,150.55,149.74,149.9,26052.0,148.3737,148.6205,147.8209,147.9788,26052.0
2024-09-27 09:35:00,149.87,150.26,149.71,149.92,7438.0,147.9492,148.3342,147.7913,147.9986,7438.0
2024-09-27 09:40:00,149.82,149.82,149.65,149.68,2180.0,147.8999,147.8999,147.732,147.7616,2180.0
2024-09-27 09:45:00,149.68,149.92,149.56,149.91,9457.0,147.7616,147.9986,147.6432,147.9887,9457.0
2024-09-27 09:50:00,149.78,149.91,149.62,149.64,7740.0,147.8604,147.9887,147.7024,147.7222,7740.0
2024-09-27 09:55:00,149.69,149.71,149.37,149.47,6564.0,147.7715,147.7913,147.4556,147.5543,6564.0
2024-09-27 10:00:00,149.49,149.82,149.16,149.68,17400.0,147.5741,147.8999,147.2483,147.7616,17400.0
2024-09-27 10:05:00,149.64,149.99,149.57,149.93,4187.0,147.7222,148.0677,147.6531,148.0084,4187.0
2024-09-27 10:10:00,149.91,150.19,149.82,150.19,5733.0,147.9887,148.2651,147.8999,148.2651,5733.0
2024-09-27 10:15:00,150.18,150.41,150.05,150.36,9841.0,148.2552,148.4823,148.1269,148.4329,9841.0
2024-09-27 10:20:00,150.29,150.74,150.29,150.74,3790.0,148.3638,148.8081,148.3638,148.8081,3790.0
2024-09-27 10:25:00,150.78,150.9,150.73,150.78,7326.0,148.8475,148.966,148.7982,148.8475,7326.0
2024-09-27 10:30:00,150.75,150.83,150.68,150.75,9355.0,148.8179,148.8969,148.7488,148.8179,9355.0
2024-09-27 10:35:00,150.68,150.93,150.68,150.88,3740.0,148.7488,148.9956,148.7488,148.9463,3740.0
2024-09-27 10:40:00,150.88,150.96,150.82,150.95,8624.0,148.9463,149.0252,148.887,149.0154,8624.0
2024-09-27 10:45:00,150.97,151.35,150.92,151.22,4441.0,149.0351,149.4102,148.9858,149.2819,4441.0
2024-09-27 10:50:00,151.29,151.54,151.25,151.54,4054.0,149.351,149.5978,149.3115,149.5978,4054.0
2024-09-27 10:55:00,151.54,151.67,151.46,151.62,6996.0,149.5978,149.7261,149.5188,149.6768,6996.0
2024-09-27 11:00:00,151.64,151.64,151.4,151.45,22385.0,149.6965,149.6965,149.4596,149.509,22385.0
2024-09-27 11:05:00,151.44,151.47,151.22,151.33,6443.0,149.4991,149.5287,149.2819,149.3905,6443.0
2024-09-27 11:10:00,151.27,151.35,151.25,151.34,6377.0,149.3313,149.4102,149.3115,149.4004,6377.0
2024-09-27 11:15:00,151.31,151.37,151.25,151.29,6023.0,149.3708,149.43,149.3115,149.351,6023.0
2024-09-27 11:20:00,151.34,151.49,151.34,151.47,4826.0,149.4004,149.5484,149.4004,149.5287,4826.0
2024-09-27 11:25:00,151.48,151.6,151.35,151.56,5788.0,149.5386,149.657,149.4102,149.6176,5788.0
2024-09-27 11:30:00,151.55,151.58,151.48,151.52,2017.0,149.6077,149.6373,149.5386,149.5781,2017.0
2024-09-27 11:35:00,151.47,151.53,151.4,151.53,5300.0,149.5287,149.5879,149.4596,149.5879,5300.0
2024-09-27 11:40:00,151.48,151.52,151.41,151.51,2988.0,149.5386,149.5781,149.4695,149.5682,2988.0
2024-09-27 11:45:00,151.44,151.49,151.37,151.44,2875.0,149.4991,149.5484,149.43,149.4991,2875.0
2024-09-27 11:50:00,151.44,151.45,151.19,151.32,5782.0,149.4991,149.509,149.2523,149.3806,5782.0
2024-09-27 11:55:00,151.3,151.4,151.28,151.4,3863.0,149.3609,149.4596,149.3411,149.4596,3863.0
2024-09-27 12:00:00,151.39,151.49,151.34,151.44,10039.0,149.4497,149.5484,149.4004,149.4991,10039.0
2024-09-27 12:05:00,151.43,151.53,151.43,151.45,3897.0,149.4892,149.5879,149.4892,149.509,3897.0
2024-09-27 12:10:00,151.49,151.52,151.23,151.23,12988.0,149.5484,149.5781,149.2918,149.2918,12988.0
2024-09-27 12:15:00,151.21,151.23,151.08,151.22,6076.0,149.272,149.2918,149.1437,149.2819,6076.0
2024-09-27 12:20:00,151.22,151.25,151.12,151.19,4037.0,149.2819,149.3115,149.1832,149.2523,4037.0
2024-09-27 12:25:00,151.17,151.36,151.09,151.26,10464.0,149.2325,149.4201,149.1536,149.3214,10464.0
2024-09-27 12:30:00,151.3,151.34,151.14,151.14,3680.0,149.3609,149.4004,149.2029,149.2029,3680.0
2024-09-27 12:35:00,151.19,151.27,151.15,151.27,3435.0,149.2523,149.3313,149.2128,149.3313,3435.0
2024-09-27 12:40:00,151.25,151.31,151.19,151.26,5858.0,149.3115,149.3708,149.2523,149.3214,5858.0
2024-09-27 12:45:00,151.22,151.22,151.04,151.06,10834.0,149.2819,149.2819,149.1042,149.124,10834.0
2024-09-27 12:50:00,151.03,151.24,151.03,151.24,9693.0,149.0943,149.3017,149.0943,149.3017,9693.0
2024-09-27 12:55:00,151.22,151.27,151.13,151.22,13010.0,149.2819,149.3313,149.1931,149.2819,13010.0
2024-09-27 13:00:00,151.19,151.31,151.19,151.27,9735.0,149.2523,149.3708,149.2523,149.3313,9735.0
2024-09-27 13:05:00,151.28,151.28,150.86,150.91,9720.0,149.3411,149.3411,148.9265,148.9759,9720.0
2024-09-27 13:10:00,150.9,151.05,150.85,150.96,14125.0,148.966,149.1141,148.9167,149.0252,14125.0
2024-09-27 13:15:00,150.96,150.96,150.81,150.9,5705.0,149.0252,149.0252,148.8772,148.966,5705.0
2024-09-27 13:20:00,150.93,150.95,150.81,150.95,10346.0,148.9956,149.0154,148.8772,149.0154,10346.0
2024-09-27 13:25:00,150.93,151.04,150.87,151.04,8648.0,148.9956,149.1042,148.9364,149.1042,8648.0
2024-09-27 13:30:00,151.04,151.08,150.89,150.96,12009.0,149.1042,149.1437,148.9561,149.0252,12009.0
2024-09-27 13:35:00,150.99,151.01,150.76,150.82,4416.0,149.0549,149.0746,148.8278,148.887,4416.0
2024-09-27 13:40:00,150.84,151.03,150.82,151.03,3755.0,148.9068,149.0943,148.887,149.0943,3755.0
2024-09-27 13:45:00,151.03,151.14,150.96,151.12,7117.0,149.0943,149.2029,149.0252,149.1832,7117.0
2024-09-27 13:50:00,151.14,151.22,151.14,151.16,7443.0,149.2029,149.2819,149.2029,149.2227,7443.0
2024-09-27 13:55:00,151.2,151.2,151.0,151.09,6153.0,149.2622,149.2622,149.0647,149.1536,6153.0
2024-09-27 14:00:00,151.11,151.17,151.0,151.0,3904.0,149.1733,149.2325,149.0647,149.0647,3904.0
2024-09-27 14:05:00,151.0,151.01,150.81,150.92,5370.0,149.0647,149.0746,148.8772,148.9858,5370.0
2024-09-27 14:10:00,150.9,150.93,150.85,150.86,3962.0,148.966,148.9956,148.9167,148.9265,3962.0
2024-09-27 14:15:00,150.88,151.05,150.88,151.03,6144.0,148.9463,149.1141,148.9463,149.0943,6144.0
2024-09-27 14:20:00,151.02,151.06,150.98,151.04,5838.0,149.0845,149.124,149.045,149.1042,5838.0
2024-09-27 14:25:00,151.05,151.05,150.73,150.77,12554.0,149.1141,149.1141,148.7982,148.8377,12554.0
2024-09-27 14:30:00,150.8,150.85,150.53,150.77,5910.0,148.8673,148.9167,148.6008,148.8377,5910.0
2024-09-27 14:35:00,150.73,150.84,150.68,150.81,5338.0,148.7982,148.9068,148.7488,148.8772,5338.0
2024-09-27 14:40:00,150.78,151.0,150.77,150.99,4239.0,148.8475,149.0647,148.8377,149.0549,4239.0
2024-09-27 14:45:00,151.03,151.17,151.03,151.17,5038.0,149.0943,149.2325,149.0943,149.2325,5038.0
2024-09-27 14:50:00,151.17,151.21,151.12,151.18,7295.0,149.2325,149.272,149.1832,149.2424,7295.0
2024-09-27 14:55:00,151.18,151.26,151.12,151.18,5539.0,149.2424,149.3214,149.1832,149.2424,5539.0
2024-09-27 15:00:00,151.21,151.25,151.18,151.24,6097.0,149.272,149.3115,149.2424,149.3017,6097.0
2024-09-27 15:05:00,151.24,151.24,151.05,151.07,7104.0,149.3017,149.3017,149.1141,149.1338,7104.0
2024-09-27 15:10:00,151.07,151.1,151.03,151.04,5280.0,149.1338,149.1634,149.0943,149.1042,5280.0
2024-09-27 15:15:00,151.0,151.24,151.0,151.19,12883.0,149.0647,149.3017,149.0647,149.2523,12883.0
2024-09-27 15:20:00,151.19,151.27,151.04,151.1,8332.0,149.2523,149.3313,149.1042,149.1634,8332.0
2024-09-27 15:25:00,151.11,151.2,151.0,151.18,8880.0,149.1733,149.2622,149.0647,149.2424,8880.0
2024-09-27 15:30:00,151.15,151.19,151.06,151.19,9651.0,149.2128,149.2523,149.124,149.2523,9651.0
2024-09-27 15:35:00,151.18,151.24,151.08,151.17,14123.0,149.2424,149.3017,149.1437,149.2325,14123.0
2024-09-27 15:40:00,151.14,151.26,151.14,151.26,13746.0,149.2029,149.3214,149.2029,149.3214,13746.0
2024-09-27 15:45:00,151.25,151.29,151.05,151.07,19344.0,149.3115,149.351,149.1141,149.1338,19344.0
2024-09-27 15:50:00,151.06,151.35,150.98,151.32,36097.0,149.124,149.4102,149.045,149.3806,36097.0
2024-09-27 15:55:00,151.3,151.47,151.18,151.22,88188.0,149.3609,149.5287,149.2424,149.2819,88188.0
2024-09-30 09:30:00,151.2,151.75,148.88,151.13,15397.0,149.2622,149.8051,146.9719,149.1931,15397.0
2024-09-30 09:35:00,151.13,151.13,150.03,150.48,10262.0,149.1931,149.1931,148.1072,148.5514,10262.0
2024-09-30 09:40:00,150.1,150.15,149.66,149.71,4692.0,148.1763,148.2256,147.7419,147.7913,4692.0
2024-09-30 09:45:00,149.78,149.78,149.25,149.5,8284.0,147.8604,147.8604,147.3372,147.584,8284.0
2024-09-30 09:50:00,149.41,149.53,149.3,149.41,1409.0,147.4951,147.6136,147.3865,147.4951,1409.0
2024-09-30 09:55:00,149.5,149.58,149.3,149.47,7261.0,147.584,147.6629,147.3865,147.5543,7261.0
2024-09-30 10:00:00,149.41,149.59,149.41,149.47,5743.0,147.4951,147.6728,147.4951,147.5543,5743.0
2024-09-30 10:05:00,149.5,149.73,149.5,149.73,3915.0,147.584,147.811,147.584,147.811,3915.0
2024-09-30 10:10:00,149.63,149.68,149.16,149.29,11103.0,147.7123,147.7616,147.2483,147.3766,11103.0
2024-09-30 10:15:00,149.24,149.24,149.04,149.07,3838.0,147.3273,147.3273,147.1298,147.1595,3838.0
2024-09-30 10:20:00,149.02,149.1,148.96,149.04,3380.0,147.1101,147.1891,147.0509,147.1298,3380.0
2024-09-30 10:25:00,148.98,149.02,148.77,148.86,4123.0,147.0706,147.1101,146.8633,146.9522,4123.0
2024-09-30 10:30:00,148.94,149.26,148.94,149.25,4991.0,147.0311,147.347,147.0311,147.3372,4991.0
2024-09-30 10:35:00,149.27,149.48,149.27,149.44,2843.0,147.3569,147.5642,147.3569,147.5247,2843.0
2024-09-30 10:40:00,149.46,149.58,149.45,149.58,3125.0,147.5445,147.6629,147.5346,147.6629,3125.0
2024-09-30 10:45:00,149.61,149.65,149.59,149.62,3000.0,147.6925,147.732,147.6728,147.7024,3000.0
2024-09-30 10:50:00,149.62,149.65,149.59,149.61,1823.0,147.7024,147.732,147.6728,147.6925,1823.0
2024-09-30 10:55:00,149.6,149.66,149.54,149.54,6592.0,147.6827,147.7419,147.6234,147.6234,6592.0
2024-09-30 11:00:00,149.56,149.75,149.52,149.75,3016.0,147.6432,147.8307,147.6037,147.8307,3016.0
2024-09-30 11:05:00,149.74,149.74,149.62,149.7,2439.0,147.8209,147.8209,147.7024,147.7814,2439.0
2024-09-30 11:10:00,149.7,149.71,149.68,149.71,2100.0,147.7814,147.7913,147.7616,147.7913,2100.0
2024-09-30 11:15:00,149.69,149.69,149.52,149.62,3700.0,147.7715,147.7715,147.6037,147.7024,3700.0
2024-09-30 11:20:00,149.65,149.68,149.57,149.57,4105.0,147.732,147.7616,147.6531,147.6531,4105.0
2024-09-30 11:25:00,149.51,149.51,149.4,149.41,7524.0,147.5938,147.5938,147.4852,147.4951,7524.0
2024-09-30 11:30:00,149.41,149.48,149.3,149.31,4529.0,147.4951,147.5642,147.3865,147.3964,4529.0
2024-09-30 11:35:00,149.31,149.31,149.1,149.1,2181.0,147.3964,147.3964,147.1891,147.1891,2181.0
2024-09-30 11:40:00,149.1,149.33,149.08,149.25,7032.0,147.1891,147.4161,147.1693,147.3372,7032.0
2024-09-30 11:45:00,149.25,149.3,149.25,149.3,1500.0,147.3372,147.3865,147.3372,147.3865,1500.0
2024-09-30 11:50:00,149.3,149.3,149.25,149.25,2408.0,147.3865,147.3865,147.3372,147.3372,2408.0
2024-09-30 11:55:00,149.26,149.35,149.26,149.33,3272.0,147.347,147.4359,147.347,147.4161,3272.0
2024-09-30 12:00:00,149.33,149.41,149.32,149.41,3437.0,147.4161,147.4951,147.4063,147.4951,3437.0
2024-09-30 12:05:00,149.45,149.58,149.45,149.56,4472.0,147.5346,147.6629,147.5346,147.6432,4472.0
2024-09-30 12:10:00,149.59,149.6,149.49,149.57,2342.0,147.6728,147.6827,147.5741,147.6531,2342.0
2024-09-30 12:15:00,149.53,149.63,149.52,149.63,3305.0,147.6136,147.7123,147.6037,147.7123,3305.0
2024-09-30 12:20:00,149.63,149.76,149.59,149.75,3744.0,147.7123,147.8406,147.6728,147.8307,3744.0
2024-09-30 12:25:00,149.77,149.79,149.75,149.78,1610.0,147.8505,147.8702,147.8307,147.8604,1610.0
2024-09-30 12:30:00,149.76,149.8,149.66,149.66,2641.0,147.8406,147.8801,147.7419,147.7419,2641.0
2024-09-30 12:35:00,149.64,149.71,149.62,149.62,2100.0,147.7222,147.7913,147.7024,147.7024,2100.0
2024-09-30 12:40:00,149.62,149.65,149.57,149.64,4736.0,147.7024,147.732,147.6531,147.7222,4736.0
2024-09-30 12:45:00,149.61,149.63,149.55,149.56,3668.0,147.6925,147.7123,147.6333,147.6432,3668.0
2024-09-30 12:50:00,149.56,149.71,149.52,149.71,14477.0,147.6432,147.7913,147.6037,147.7913,14477.0
2024-09-30 12:55:00,149.72,150.09,149.71,150.09,7034.0,147.8011,148.1664,147.7913,148.1664,7034.0
2024-09-30 13:00:00,150.03,150.05,149.94,149.96,5701.0,148.1072,148.1269,148.0183,148.0381,5701.0
2024-09-30 13:05:00,149.98,150.0,149.89,149.89,5037.0,148.0578,148.0775,147.969,147.969,5037.0
2024-09-30 13:10:00,149.87,149.97,149.77,149.97,6144.0,147.9492,148.0479,147.8505,148.0479,6144.0
2024-09-30 13:15:00,149.95,150.0,149.95,149.97,1900.0,148.0282,148.0775,148.0282,148.0479,1900.0
2024-09-30 13:20:00,149.94,149.95,149.86,149.91,1800.0,148.0183,148.0282,147.9393,147.9887,1800.0
2024-09-30 13:25:00,149.87,149.89,149.75,149.77,3100.0,147.9492,147.969,147.8307,147.8505,3100.0
2024-09-30 13:30:00,149.76,149.88,149.76,149.88,6316.0,147.8406,147.9591,147.8406,147.9591,6316.0
2024-09-30 13:35:00,149.88,150.05,149.86,150.05,3687.0,147.9591,148.1269,147.9393,148.1269,3687.0
2024-09-30 13:40:00,150.04,150.07,150.0,150.07,3755.0,148.117,148.1466,148.0775,148.1466,3755.0
2024-09-30 13:45:00,150.04,150.04,149.86,149.92,6537.0,148.117,148.117,147.9393,147.9986,6537.0
2024-09-30 13:50:00,149.87,149.97,149.8,149.96,6683.0,147.9492,148.0479,147.8801,148.0381,6683.0
2024-09-30 13:55:00,149.98,150.04,149.94,149.99,6485.0,148.0578,148.117,148.0183,148.0677,6485.0
2024-09-30 14:00:00,150.02,150.04,149.94,150.03,4693.0,148.0973,148.117,148.0183,148.1072,4693.0
2024-09-30 14:05:00,150.0,150.01,149.81,149.88,4191.0,148.0775,148.0874,147.89,147.9591,4191.0
2024-09-30 14:10:00,149.82,149.88,149.75,149.8,6093.0,147.8999,147.9591,147.8307,147.8801,6093.0
2024-09-30 14:15:00,149.75,149.76,149.6,149.65,12127.0,147.8307,147.8406,147.6827,147.732,12127.0
2024-09-30 14:20:00,149.6,149.67,149.07,149.08,18405.0,147.6827,147.7518,147.1595,147.1693,18405.0
2024-09-30 14:25:00,149.18,149.43,149.08,149.43,9136.0,147.2681,147.5149,147.1693,147.5149,9136.0
2024-09-30 14:30:00,149.43,149.59,149.37,149.57,21848.0,147.5149,147.6728,147.4556,147.6531,21848.0
2024-09-30 14:35:00,149.59,150.17,149.56,150.09,8319.0,147.6728,148.2454,147.6432,148.1664,8319.0
2024-09-30 14:40:00,150.09,150.2,150.08,150.1,4919.0,148.1664,148.275,148.1565,148.1763,4919.0
2024-09-30 14:45:00,150.12,150.17,150.0,150.0,10147.0,148.196,148.2454,148.0775,148.0775,10147.0
2024-09-30 14:50:00,150.0,150.04,149.97,150.04,16705.0,148.0775,148.117,148.0479,148.117,16705.0
2024-09-30 14:55:00,150.01,150.05,149.97,150.03,9587.0,148.0874,148.1269,148.0479,148.1072,9587.0
2024-09-30 15:00:00,150.0,150.1,149.96,150.07,15284.0,148.0775,148.1763,148.0381,148.1466,15284.0
2024-09-30 15:05:00,150.07,150.18,150.07,150.13,6297.0,148.1466,148.2552,148.1466,148.2059,6297.0
2024-09-30 15:10:00,150.13,150.18,150.05,150.16,10206.0,148.2059,148.2552,148.1269,148.2355,10206.0
2024-09-30 15:15:00,150.13,150.33,150.12,150.33,13946.0,148.2059,148.4033,148.196,148.4033,13946.0
2024-09-30 15:20:00,150.37,150.51,150.35,150.51,7974.0,148.4428,148.581,148.4231,148.581,7974.0
2024-09-30 15:25:00,150.49,150.58,150.34,150.37,22322.0,148.5613,148.6501,148.4132,148.4428,22322.0
2024-09-30 15:30:00,150.37,150.59,150.37,150.47,7017.0,148.4428,148.66,148.4428,148.5415,7017.0
2024-09-30 15:35:00,150.47,150.54,150.41,150.5,11483.0,148.5415,148.6106,148.4823,148.5711,11483.0
2024-09-30 15:40:00,150.49,150.64,150.46,150.62,9003.0,148.5613,148.7093,148.5316,148.6896,9003.0
2024-09-30 15:45:00,150.66,150.89,150.64,150.78,32075.0,148.7291,148.9561,148.7093,148.8475,32075.0
2024-09-30 15:50:00,150.75,151.0,150.61,150.95,57646.0,148.8179,149.0647,148.6797,149.0154,57646.0
2024-09-30 15:55:00,150.95,151.12,150.84,151.02,93462.0,149.0154,149.1832,148.9068,149.0845,93462.0
2024-10-01 09:30:00,150.25,150.87,149.59,149.8,16218.0,148.3243,148.9364,147.6728,147.8801,16218.0
2024-10-01 09:35:00,149.8,150.13,149.23,149.24,9154.0,147.8801,148.2059,147.3174,147.3273,9154.0
2024-10-01 09:40:00,149.24,149.78,149.23,149.78,6378.0,147.3273,147.8604,147.3174,147.8604,6378.0
2024-10-01 09:45:00,149.4,149.4,148.81,148.89,6929.0,147.4852,147.4852,146.9028,146.9818,6929.0
2024-10-01 09:50:00,148.89,149.04,148.7,148.82,10168.0,146.9818,147.1298,146.7942,146.9127,10168.0
2024-10-01 09:55:00,148.82,149.64,148.82,149.51,12942.0,146.9127,147.7222,146.9127,147.5938,12942.0
2024-10-01 10:00:00,149.31,149.79,149.28,149.78,9524.0,147.3964,147.8702,147.3668,147.8604,9524.0
2024-10-01 10:05:00,149.77,149.91,149.3,149.36,9342.0,147.8505,147.9887,147.3865,147.4457,9342.0
2024-10-01 10:10:00,149.31,149.32,149.03,149.09,4651.0,147.3964,147.4063,147.12,147.1792,4651.0
2024-10-01 10:15:00,148.99,149.22,148.99,149.06,3710.0,147.0805,147.3075,147.0805,147.1496,3710.0
2024-10-01 10:20:00,149.1,149.6,149.1,149.36,8117.0,147.1891,147.6827,147.1891,147.4457,8117.0
2024-10-01 10:25:00,149.3,149.3,148.8,148.91,21029.0,147.3865,147.3865,146.8929,147.0015,21029.0
2024-10-01 10:30:00,148.96,148.98,148.55,148.8,7064.0,147.0509,147.0706,146.6461,146.8929,7064.0
2024-10-01 10:35:00,148.66,148.93,148.55,148.92,6949.0,146.7547,147.0213,146.6461,147.0114,6949.0
2024-10-01 10:40:00,148.81,149.11,148.81,148.97,7234.0,146.9028,147.199,146.9028,147.0607,7234.0
2024-10-01 10:45:00,148.97,149.12,148.81,148.82,13141.0,147.0607,147.2088,146.9028,146.9127,13141.0
2024-10-01 10:50:00,148.83,148.84,148.54,148.67,10948.0,146.9225,146.9324,146.6363,146.7646,10948.0
2024-10-01 10:55:00,148.54,148.75,148.54,148.75,11271.0,146.6363,146.8436,146.6363,146.8436,11271.0
2024-10-01 11:00:00,148.72,148.87,148.7,148.86,11289.0,146.8139,146.962,146.7942,146.9522,11289.0
2024-10-01 11:05:00,148.81,148.9,148.54,148.59,12870.0,146.9028,146.9916,146.6363,146.6856,12870.0
2024-10-01 11:10:00,148.59,148.74,148.53,148.74,7795.0,146.6856,146.8337,146.6264,146.8337,7795.0
2024-10-01 11:15:00,148.67,148.84,148.66,148.8,9189.0,146.7646,146.9324,146.7547,146.8929,9189.0
2024-10-01 11:20:00,148.89,149.05,148.78,148.78,4893.0,146.9818,147.1397,146.8732,146.8732,4893.0
2024-10-01 11:25:00,148.78,149.01,148.75,148.97,7031.0,146.8732,147.1002,146.8436,147.0607,7031.0
2024-10-01 11:30:00,149.0,149.05,148.97,148.97,3898.0,147.0904,147.1397,147.0607,147.0607,3898.0
2024-10-01 11:35:00,148.97,149.09,148.95,149.09,9980.0,147.0607,147.1792,147.041,147.1792,9980.0
2024-10-01 11:40:00,149.08,149.28,149.08,149.19,6531.0,147.1693,147.3668,147.1693,147.2779,6531.0
2024-10-01 11:45:00,149.19,149.2,148.92,148.97,13735.0,147.2779,147.2878,147.0114,147.0607,13735.0
2024-10-01 11:50:00,148.96,149.03,148.95,149.0,9797.0,147.0509,147.12,147.041,147.0904,9797.0
2024-10-01 11:55:00,149.0,149.0,148.8,148.87,7714.0,147.0904,147.0904,146.8929,146.962,7714.0
2024-10-01 12:00:00,148.87,148.87,148.54,148.66,8611.0,146.962,146.962,146.6363,146.7547,8611.0
2024-10-01 12:05:00,148.66,148.75,148.66,148.7,4348.0,146.7547,146.8436,146.7547,146.7942,4348.0
2024-10-01 12:10:00,148.72,148.96,148.71,148.82,17606.0,146.8139,147.0509,146.8041,146.9127,17606.0
2024-10-01 12:15:00,148.85,148.86,148.8,148.84,6287.0,146.9423,146.9522,146.8929,146.9324,6287.0
2024-10-01 12:20:00,148.87,148.89,148.74,148.76,9625.0,146.962,146.9818,146.8337,146.8534,9625.0
2024-10-01 12:25:00,148.75,148.79,148.55,148.68,10678.0,146.8436,146.8831,146.6461,146.7745,10678.0
2024-10-01 12:30:00,148.65,148.74,148.42,148.74,35658.0,146.7448,146.8337,146.5178,146.8337,35658.0
2024-10-01 12:35:00,148.74,148.85,148.63,148.74,8997.0,146.8337,146.9423,146.7251,146.8337,8997.0
2024-10-01 12:40:00,148.68,148.68,148.37,148.4,9200.0,146.7745,146.7745,146.4684,146.4981,9200.0
2024-10-01 12:45:00,148.34,148.34,148.05,148.16,13999.0,146.4388,146.4388,146.1525,146.2611,13999.0
2024-10-01 12:50:00,148.12,148.57,148.11,148.56,5482.0,146.2216,146.6659,146.2118,146.656,5482.0
2024-10-01 12:55:00,148.45,148.49,148.25,148.36,4971.0,146.5474,146.5869,146.35,146.4586,4971.0
2024-10-01 13:00:00,148.35,148.35,148.08,148.1,4884.0,146.4487,146.4487,146.1822,146.2019,4884.0
2024-10-01 13:05:00,148.08,148.2,148.08,148.15,11308.0,146.1822,146.3006,146.1822,146.2513,11308.0
2024-10-01 13:10:00,148.15,148.27,148.11,148.19,8148.0,146.2513,146.3697,146.2118,146.2907,8148.0
2024-10-01 13:15:00,148.19,148.19,147.94,148.02,6290.0,146.2907,146.2907,146.0439,146.1229,6290.0
2024-10-01 13:20:00,148.02,148.08,147.93,147.97,7549.0,146.1229,146.1822,146.0341,146.0736,7549.0
2024-10-01 13:25:00,147.97,147.97,147.85,147.94,10571.0,146.0736,146.0736,145.9551,146.0439,10571.0
2024-10-01 13:30:00,147.86,148.04,147.75,148.0,4253.0,145.965,146.1427,145.8564,146.1032,4253.0
2024-10-01 13:35:00,147.91,147.94,147.67,147.75,13055.0,146.0143,146.0439,145.7774,145.8564,13055.0
2024-10-01 13:40:00,147.75,148.01,147.69,148.01,4772.0,145.8564,146.113,145.7972,146.113,4772.0
2024-10-01 13:45:00,148.01,148.06,147.93,148.0,3657.0,146.113,146.1624,146.0341,146.1032,3657.0
2024-10-01 13:50:00,147.94,148.01,147.77,147.84,9641.0,146.0439,146.113,145.8761,145.9452,9641.0
2024-10-01 13:55:00,147.89,148.14,147.8,148.11,6181.0,145.9946,146.2414,145.9057,146.2118,6181.0
2024-10-01 14:00:00,148.17,148.34,148.13,148.33,6156.0,146.271,146.4388,146.2315,146.4289,6156.0
2024-10-01 14:05:00,148.34,148.42,148.28,148.37,7018.0,146.4388,146.5178,146.3796,146.4684,7018.0
2024-10-01 14:10:00,148.37,148.41,148.24,148.3,15183.0,146.4684,146.5079,146.3401,146.3993,15183.0
2024-10-01 14:15:00,148.34,148.39,148.24,148.28,10824.0,146.4388,146.4882,146.3401,146.3796,10824.0
2024-10-01 14:20:00,148.28,148.32,148.09,148.11,5475.0,146.3796,146.4191,146.192,146.2118,5475.0
2024-10-01 14:25:00,148.11,148.12,148.06,148.09,3992.0,146.2118,146.2216,146.1624,146.192,3992.0
2024-10-01 14:30:00,148.09,148.2,148.08,148.1,7320.0,146.192,146.3006,146.1822,146.2019,7320.0
2024-10-01 14:35:00,148.13,148.14,148.0,148.08,10448.0,146.2315,146.2414,146.1032,146.1822,10448.0
2024-10-01 14:40:00,148.06,148.09,147.99,148.08,4691.0,146.1624,146.192,146.0933,146.1822,4691.0
2024-10-01 14:45:00,148.1,148.1,147.9,147.93,8124.0,146.2019,146.2019,146.0045,146.0341,8124.0
2024-10-01 14:50:00,147.92,147.93,147.8,147.82,17976.0,146.0242,146.0341,145.9057,145.9255,17976.0
2024-10-01 14:55:00,147.82,147.84,147.74,147.76,8190.0,145.9255,145.9452,145.8465,145.8663,8190.0
2024-10-01 15:00:00,147.74,147.74,147.48,147.5,16864.0,145.8465,145.8465,145.5898,145.6096,16864.0
2024-10-01 15:05:00,147.51,147.52,147.4,147.5,4819.0,145.6195,145.6293,145.5109,145.6096,4819.0
2024-10-01 15:10:00,147.49,147.59,147.49,147.59,10005.0,145.5997,145.6984,145.5997,145.6984,10005.0
2024-10-01 15:15:00,147.62,147.62,147.45,147.53,5581.0,145.728,145.728,145.5602,145.6392,5581.0
2024-10-01 15:20:00,147.52,147.84,147.51,147.81,9426.0,145.6293,145.9452,145.6195,145.9156,9426.0
2024-10-01 15:25:00,147.83,147.84,147.75,147.8,18143.0,145.9354,145.9452,145.8564,145.9057,18143.0
2024-10-01 15:30:00,147.79,147.79,147.4,147.4,8497.0,145.8959,145.8959,145.5109,145.5109,8497.0
2024-10-01 15:35:00,147.37,147.38,147.17,147.35,9904.0,145.4813,145.4911,145.2838,145.4615,9904.0
2024-10-01 15:40:00,147.36,147.44,147.24,147.26,16818.0,145.4714,145.5504,145.3529,145.3727,16818.0
2024-10-01 15:45:00,147.26,147.29,146.9,146.9,24088.0,145.3727,145.4023,145.0173,145.0173,24088.0
2024-10-01 15:50:00,146.93,147.13,146.8,146.93,32468.0,145.0469,145.2443,144.9186,145.0469,32468.0
2024-10-01 15:55:00,146.94,147.48,146.88,147.46,125121.0,145.0568,145.5898,144.9975,145.5701,125121.0
2024-10-02 09:30:00,147.36,147.36,146.14,146.49,15919.0,145.4714,145.4714,144.267,144.6125,15919.0
2024-10-02 09:35:00,146.21,147.04,146.21,146.39,11994.0,144.3361,145.1555,144.3361,144.5138,11994.0
2024-10-02 09:40:00,146.24,146.38,146.07,146.23,2831.0,144.3657,144.5039,144.1979,144.3559,2831.0
2024-10-02 09:45:00,146.13,146.78,146.13,146.68,7628.0,144.2571,144.8988,144.2571,144.8001,7628.0
2024-10-02 09:50:00,146.81,147.34,146.8,147.33,8852.0,144.9284,145.4516,144.9186,145.4418,8852.0
2024-10-02 09:55:00,147.34,147.52,147.19,147.24,27484.0,145.4516,145.6293,145.3036,145.3529,27484.0
2024-10-02 10:00:00,147.27,147.51,146.99,147.51,10678.0,145.3825,145.6195,145.1061,145.6195,10678.0
2024-10-02 10:05:00,147.37,147.52,147.24,147.31,4986.0,145.4813,145.6293,145.3529,145.422,4986.0
2024-10-02 10:10:00,147.37,147.55,147.34,147.55,1949.0,145.4813,145.6589,145.4516,145.6589,1949.0
2024-10-02 10:15:00,147.59,147.81,147.55,147.77,4781.0,145.6984,145.9156,145.6589,145.8761,4781.0
2024-10-02 10:20:00,147.88,147.92,147.37,147.53,7175.0,145.9847,146.0242,145.4813,145.6392,7175.0
2024-10-02 10:25:00,147.44,147.69,147.44,147.53,10945.0,145.5504,145.7972,145.5504,145.6392,10945.0
2024-10-02 10:30:00,147.53,147.77,147.41,147.77,12294.0,145.6392,145.8761,145.5207,145.8761,12294.0
2024-10-02 10:35:00,147.77,147.8,147.59,147.66,11446.0,145.8761,145.9057,145.6984,145.7675,11446.0
2024-10-02 10:40:00,147.66,148.36,147.66,148.3,32821.0,145.7675,146.4586,145.7675,146.3993,32821.0
2024-10-02 10:45:00,148.3,148.57,148.3,148.57,9618.0,146.3993,146.6659,146.3993,146.6659,9618.0
2024-10-02 10:50:00,148.63,148.63,148.29,148.34,6028.0,146.7251,146.7251,146.3895,146.4388,6028.0
2024-10-02 10:55:00,148.41,148.42,148.28,148.31,3071.0,146.5079,146.5178,146.3796,146.4092,3071.0
2024-10-02 11:00:00,148.3,148.59,148.19,148.59,6160.0,146.3993,146.6856,146.2907,146.6856,6160.0
2024-10-02 11:05:00,148.59,148.7,148.33,148.4,5437.0,146.6856,146.7942,146.4289,146.4981,5437.0
2024-10-02 11:10:00,148.4,148.46,148.34,148.45,2440.0,146.4981,146.5573,146.4388,146.5474,2440.0
2024-10-02 11:15:00,148.39,148.61,148.38,148.55,5070.0,146.4882,146.7054,146.4783,146.6461,5070.0
2024-10-02 11:20:00,148.55,148.63,148.43,148.5,6243.0,146.6461,146.7251,146.5277,146.5968,6243.0
2024-10-02 11:25:00,148.48,148.7,148.39,148.69,10031.0,146.577,146.7942,146.4882,146.7843,10031.0
2024-10-02 11:30:00,148.69,148.78,148.65,148.74,5029.0,146.7843,146.8732,146.7448,146.8337,5029.0
2024-10-02 11:35:00,148.76,148.89,148.73,148.88,3466.0,146.8534,146.9818,146.8238,146.9719,3466.0
2024-10-02 11:40:00,148.89,149.05,148.88,149.05,4213.0,146.9818,147.1397,146.9719,147.1397,4213.0
2024-10-02 11:45:00,149.09,149.15,148.88,148.88,3384.0,147.1792,147.2384,146.9719,146.9719,3384.0
2024-10-02 11:50:00,148.9,149.01,148.85,149.0,2441.0,146.9916,147.1002,146.9423,147.0904,2441.0
2024-10-02 11:55:00,149.07,149.07,148.93,148.98,2114.0,147.1595,147.1595,147.0213,147.0706,2114.0
2024-10-02 12:00:00,149.06,149.06,148.83,148.89,6415.0,147.1496,147.1496,146.9225,146.9818,6415.0
2024-10-02 12:05:00,148.85,148.97,148.84,148.93,3229.0,146.9423,147.0607,146.9324,147.0213,3229.0
2024-10-02 12:10:00,148.93,148.99,148.89,148.89,3432.0,147.0213,147.0805,146.9818,146.9818,3432.0
2024-10-02 12:15:00,148.96,148.97,148.7,148.72,3904.0,147.0509,147.0607,146.7942,146.8139,3904.0
2024-10-02 12:20:00,148.72,148.82,148.66,148.79,2965.0,146.8139,146.9127,146.7547,146.8831,2965.0
2024-10-02 12:25:00,148.87,148.9,148.81,148.84,3075.0,146.962,146.9916,146.9028,146.9324,3075.0
2024-10-02 12:30:00,148.79,148.8,148.58,148.58,1871.0,146.8831,146.8929,146.6757,146.6757,1871.0
2024-10-02 12:35:00,148.64,148.64,148.55,148.55,2095.0,146.735,146.735,146.6461,146.6461,2095.0
2024-10-02 12:40:00,148.61,148.62,148.51,148.53,3365.0,146.7054,146.7152,146.6066,146.6264,3365.0
2024-10-02 12:45:00,148.49,148.59,148.45,148.48,5434.0,146.5869,146.6856,146.5474,146.577,5434.0
2024-10-02 12:50:00,148.48,148.64,148.45,148.59,7103.0,146.577,146.735,146.5474,146.6856,7103.0
2024-10-02 12:55:00,148.58,148.62,148.5,148.51,4947.0,146.6757,146.7152,146.5968,146.6066,4947.0
2024-10-02 13:00:00,148.51,148.52,148.44,148.44,5041.0,146.6066,146.6165,146.5375,146.5375,5041.0
2024-10-02 13:05:00,148.47,148.54,148.44,148.54,6929.0,146.5672,146.6363,146.5375,146.6363,6929.0
2024-10-02 13:10:00,148.55,148.68,148.5,148.52,4330.0,146.6461,146.7745,146.5968,146.6165,4330.0
2024-10-02 13:15:00,148.49,148.58,148.46,148.49,4160.0,146.5869,146.6757,146.5573,146.5869,4160.0
2024-10-02 13:20:00,148.49,148.5,148.28,148.34,4698.0,146.5869,146.5968,146.3796,146.4388,4698.0
2024-10-02 13:25:00,148.28,148.46,148.28,148.42,5505.0,146.3796,146.5573,146.3796,146.5178,5505.0
2024-10-02 13:30:00,148.36,148.41,148.23,148.23,3546.0,146.4586,146.5079,146.3302,146.3302,3546.0
2024-10-02 13:35:00,148.2,148.4,148.15,148.34,3433.0,146.3006,146.4981,146.2513,146.4388,3433.0
2024-10-02 13:40:00,148.39,148.4,148.34,148.34,3276.0,146.4882,146.4981,146.4388,146.4388,3276.0
2024-10-02 13:45:00,148.34,148.49,148.34,148.45,1658.0,146.4388,146.5869,146.4388,146.5474,1658.0
2024-10-02 13:50:00,148.45,148.49,148.41,148.44,3674.0,146.5474,146.5869,146.5079,146.5375,3674.0
2024-10-02 13:55:00,148.48,148.48,148.42,148.43,2959.0,146.577,146.577,146.5178,146.5277,2959.0
2024-10-02 14:00:00,148.44,148.5,148.37,148.41,4119.0,146.5375,146.5968,146.4684,146.5079,4119.0
2024-10-02 14:05:00,148.41,148.41,148.28,148.34,3406.0,146.5079,146.5079,146.3796,146.4388,3406.0
2024-10-02 14:10:00,148.36,148.4,148.32,148.36,4143.0,146.4586,146.4981,146.4191,146.4586,4143.0
2024-10-02 14:15:00,148.32,148.42,148.29,148.42,5176.0,146.4191,146.5178,146.3895,146.5178,5176.0
2024-10-02 14:20:00,148.42,148.43,148.33,148.42,7863.0,146.5178,146.5277,146.4289,146.5178,7863.0
2024-10-02 14:25:00,148.42,148.45,148.14,148.26,6922.0,146.5178,146.5474,146.2414,146.3598,6922.0
2024-10-02 14:30:00,148.25,148.48,148.22,148.43,4833.0,146.35,146.577,146.3204,146.5277,4833.0
2024-10-02 14:35:00,148.43,148.53,148.37,148.53,7067.0,146.5277,146.6264,146.4684,146.6264,7067.0
2024-10-02 14:40:00,148.53,148.7,148.53,148.69,3218.0,146.6264,146.7942,146.6264,146.7843,3218.0
2024-10-02 14:45:00,148.69,148.73,148.68,148.7,2805.0,146.7843,146.8238,146.7745,146.7942,2805.0
2024-10-02 14:50:00,148.72,148.72,148.55,148.59,6014.0,146.8139,146.8139,146.6461,146.6856,6014.0
2024-10-02 14:55:00,148.59,148.59,148.48,148.55,3640.0,146.6856,146.6856,146.577,146.6461,3640.0
2024-10-02 15:00:00,148.56,148.59,148.47,148.59,7691.0,146.656,146.6856,146.5672,146.6856,7691.0
2024-10-02 15:05:00,148.57,148.71,148.55,148.69,9100.0,146.6659,146.8041,146.6461,146.7843,9100.0
2024-10-02 15:10:00,148.68,148.71,148.49,148.54,12857.0,146.7745,146.8041,146.5869,146.6363,12857.0
2024-10-02 15:15:00,148.53,148.55,148.42,148.42,5767.0,146.6264,146.6461,146.5178,146.5178,5767.0
2024-10-02 15:20:00,148.42,148.42,148.13,148.17,6772.0,146.5178,146.5178,146.2315,146.271,6772.0
2024-10-02 15:25:00,148.14,148.24,148.04,148.07,8734.0,146.2414,146.3401,146.1427,146.1723,8734.0
2024-10-02 15:30:00,148.07,148.07,147.75,147.87,17531.0,146.1723,146.1723,145.8564,145.9748,17531.0
2024-10-02 15:35:00,147.9,147.97,147.82,147.85,7381.0,146.0045,146.0736,145.9255,145.9551,7381.0
2024-10-02 15:40:00,147.82,147.87,147.77,147.79,8050.0,145.9255,145.9748,145.8761,145.8959,8050.0
2024-10-02 15:45:00,147.79,147.83,147.33,147.33,21742.0,145.8959,145.9354,145.4418,145.4418,21742.0
2024-10-02 15:50:00,147.32,147.34,147.03,147.16,30553.0,145.4319,145.4516,145.1456,145.2739,30553.0
2024-10-02 15:55:00,147.14,147.18,146.59,146.6,166303.0,145.2542,145.2937,144.7112,144.7211,166303.0
2024-10-03 09:30:00,145.6,146.53,145.41,146.28,32398.0,143.7339,144.652,143.5464,144.4052,32398.0
2024-10-03 09:35:00,146.28,146.32,145.98,146.03,4621.0,144.4052,144.4447,144.1091,144.1584,4621.0
2024-10-03 09:40:00,146.06,146.09,145.91,146.03,3097.0,144.188,144.2177,144.04,144.1584,3097.0
2024-10-03 09:45:00,145.94,145.96,145.63,145.66,21627.0,144.0696,144.0893,143.7636,143.7932,21627.0
2024-10-03 09:50:00,145.7,145.7,145.51,145.69,1398.0,143.8327,143.8327,143.6451,143.8228,1398.0
2024-10-03 09:55:00,145.68,146.07,145.67,145.94,11732.0,143.8129,144.1979,143.803,144.0696,11732.0
2024-10-03 10:00:00,145.99,146.61,145.99,146.5,9096.0,144.1189,144.731,144.1189,144.6224,9096.0
2024-10-03 10:05:00,146.52,146.7,146.48,146.59,4505.0,144.6421,144.8198,144.6027,144.7112,4505.0
2024-10-03 10:10:00,146.58,146.63,145.8,145.98,6013.0,144.7014,144.7507,143.9314,144.1091,6013.0
2024-10-03 10:15:00,146.0,146.18,145.93,146.18,3833.0,144.1288,144.3065,144.0597,144.3065,3833.0
2024-10-03 10:20:00,146.04,146.09,145.33,145.39,5323.0,144.1683,144.2177,143.4674,143.5266,5323.0
2024-10-03 10:25:00,145.33,145.67,145.33,145.37,5770.0,143.4674,143.803,143.4674,143.5069,5770.0
2024-10-03 10:30:00,145.46,145.67,145.23,145.64,6422.0,143.5957,143.803,143.3687,143.7734,6422.0
2024-10-03 10:35:00,145.57,145.67,145.49,145.54,3792.0,143.7043,143.803,143.6253,143.6747,3792.0
2024-10-03 10:40:00,145.55,145.56,145.03,145.11,6827.0,143.6846,143.6944,143.1712,143.2502,6827.0
2024-10-03 10:45:00,145.11,145.51,145.1,145.34,7680.0,143.2502,143.6451,143.2403,143.4773,7680.0
2024-10-03 10:50:00,145.41,145.54,145.41,145.44,4433.0,143.5464,143.6747,143.5464,143.576,4433.0
2024-10-03 10:55:00,145.47,145.48,144.9,144.9,3660.0,143.6056,143.6155,143.0429,143.0429,3660.0
2024-10-03 11:00:00,145.0,145.05,144.86,144.86,4714.0,143.1416,143.191,143.0034,143.0034,4714.0
2024-10-03 11:05:00,144.94,145.24,144.86,145.06,7841.0,143.0824,143.3786,143.0034,143.2009,7841.0
2024-10-03 11:10:00,145.03,145.15,145.01,145.13,8152.0,143.1712,143.2897,143.1515,143.27,8152.0
2024-10-03 11:15:00,145.13,145.32,145.12,145.12,7647.0,143.27,143.4575,143.2601,143.2601,7647.0
2024-10-03 11:20:00,145.13,145.34,145.12,145.31,8028.0,143.27,143.4773,143.2601,143.4477,8028.0
2024-10-03 11:25:00,145.31,145.32,144.91,144.98,4627.0,143.4477,143.4575,143.0528,143.1219,4627.0
2024-10-03 11:30:00,145.0,145.22,145.0,145.16,5945.0,143.1416,143.3588,143.1416,143.2996,5945.0
2024-10-03 11:35:00,145.08,145.2,145.01,145.05,23545.0,143.2206,143.3391,143.1515,143.191,23545.0
2024-10-03 11:40:00,145.05,145.17,145.0,145.04,9405.0,143.191,143.3094,143.1416,143.1811,9405.0
2024-10-03 11:45:00,145.04,145.15,145.03,145.05,6289.0,143.1811,143.2897,143.1712,143.191,6289.0
2024-10-03 11:50:00,145.01,145.25,145.01,145.17,22359.0,143.1515,143.3884,143.1515,143.3094,22359.0
2024-10-03 11:55:00,145.23,145.27,145.16,145.16,4932.0,143.3687,143.4082,143.2996,143.2996,4932.0
2024-10-03 12:00:00,145.21,145.22,145.07,145.07,7319.0,143.3489,143.3588,143.2107,143.2107,7319.0
2024-10-03 12:05:00,145.03,145.25,145.03,145.24,6963.0,143.1712,143.3884,143.1712,143.3786,6963.0
2024-10-03 12:10:00,145.24,145.51,145.23,145.42,8927.0,143.3786,143.6451,143.3687,143.5562,8927.0
2024-10-03 12:15:00,145.41,145.54,145.38,145.54,7637.0,143.5464,143.6747,143.5168,143.6747,7637.0
2024-10-03 12:20:00,145.53,145.72,145.53,145.67,4819.0,143.6648,143.8524,143.6648,143.803,4819.0
2024-10-03 12:25:00,145.67,145.77,145.65,145.66,8489.0,143.803,143.9018,143.7833,143.7932,8489.0
2024-10-03 12:30:00,145.66,145.69,145.51,145.59,10512.0,143.7932,143.8228,143.6451,143.7241,10512.0
2024-10-03 12:35:00,145.59,145.68,145.55,145.59,9322.0,143.7241,143.8129,143.6846,143.7241,9322.0
2024-10-03 12:40:00,145.55,145.55,145.3,145.39,6161.0,143.6846,143.6846,143.4378,143.5266,6161.0
2024-10-03 12:45:00,145.43,145.43,145.16,145.22,6876.0,143.5661,143.5661,143.2996,143.3588,6876.0
2024-10-03 12:50:00,145.24,145.34,145.13,145.23,10044.0,143.3786,143.4773,143.27,143.3687,10044.0
2024-10-03 12:55:00,145.23,145.53,145.23,145.41,7872.0,143.3687,143.6648,143.3687,143.5464,7872.0
2024-10-03 13:00:00,145.41,145.42,145.22,145.27,6717.0,143.5464,143.5562,143.3588,143.4082,6717.0
2024-10-03 13:05:00,145.27,145.44,145.26,145.41,6086.0,143.4082,143.576,143.3983,143.5464,6086.0
2024-10-03 13:10:00,145.36,145.49,145.35,145.44,5145.0,143.497,143.6253,143.4871,143.576,5145.0
2024-10-03 13:15:00,145.45,145.53,145.37,145.5,8112.0,143.5859,143.6648,143.5069,143.6352,8112.0
2024-10-03 13:20:00,145.5,145.81,145.49,145.77,7286.0,143.6352,143.9412,143.6253,143.9018,7286.0
2024-10-03 13:25:00,145.76,145.97,145.68,145.74,9955.0,143.8919,144.0992,143.8129,143.8721,9955.0
2024-10-03 13:30:00,145.71,145.86,145.67,145.82,2222.0,143.8425,143.9906,143.803,143.9511,2222.0
2024-10-03 13:35:00,145.84,145.84,145.71,145.71,8996.0,143.9709,143.9709,143.8425,143.8425,8996.0
2024-10-03 13:40:00,145.72,145.74,145.52,145.67,5353.0,143.8524,143.8721,143.655,143.803,5353.0
2024-10-03 13:45:00,145.7,145.82,145.7,145.72,4456.0,143.8327,143.9511,143.8327,143.8524,4456.0
2024-10-03 13:50:00,145.69,145.71,145.63,145.63,5956.0,143.8228,143.8425,143.7636,143.7636,5956.0
2024-10-03 13:55:00,145.63,145.65,145.42,145.42,16780.0,143.7636,143.7833,143.5562,143.5562,16780.0
2024-10-03 14:00:00,145.43,145.44,145.31,145.35,6516.0,143.5661,143.576,143.4477,143.4871,6516.0
2024-10-03 14:05:00,145.37,145.44,145.35,145.36,7694.0,143.5069,143.576,143.4871,143.497,7694.0
2024-10-03 14:10:00,145.33,145.35,145.21,145.21,3820.0,143.4674,143.4871,143.3489,143.3489,3820.0
2024-10-03 14:15:00,145.2,145.29,145.14,145.26,3364.0,143.3391,143.4279,143.2798,143.3983,3364.0
2024-10-03 14:20:00,145.29,145.31,145.03,145.08,11332.0,143.4279,143.4477,143.1712,143.2206,11332.0
2024-10-03 14:25:00,145.05,145.1,144.99,145.03,13579.0,143.191,143.2403,143.1318,143.1712,13579.0
2024-10-03 14:30:00,145.02,145.06,145.0,145.03,5969.0,143.1614,143.2009,143.1416,143.1712,5969.0
2024-10-03 14:35:00,145.06,145.17,145.06,145.15,4100.0,143.2009,143.3094,143.2009,143.2897,4100.0
2024-10-03 14:40:00,145.17,145.19,145.13,145.19,4309.0,143.3094,143.3292,143.27,143.3292,4309.0
2024-10-03 14:45:00,145.15,145.16,144.91,144.93,10601.0,143.2897,143.2996,143.0528,143.0725,10601.0
2024-10-03 14:50:00,144.93,144.98,144.92,144.97,6628.0,143.0725,143.1219,143.0627,143.112,6628.0
2024-10-03 14:55:00,145.0,145.04,144.93,144.94,9350.0,143.1416,143.1811,143.0725,143.0824,9350.0
2024-10-03 15:00:00,144.92,144.92,144.81,144.92,14253.0,143.0627,143.0627,142.9541,143.0627,14253.0
2024-10-03 15:05:00,144.9,144.9,144.73,144.74,3915.0,143.0429,143.0429,142.8751,142.885,3915.0
2024-10-03 15:10:00,144.71,144.76,144.63,144.76,9192.0,142.8553,142.9047,142.7764,142.9047,9192.0
2024-10-03 15:15:00,144.75,144.96,144.74,144.96,5477.0,142.8948,143.1021,142.885,143.1021,5477.0
2024-10-03 15:20:00,144.95,145.05,144.93,145.02,6740.0,143.0923,143.191,143.0725,143.1614,6740.0
2024-10-03 15:25:00,145.02,145.09,144.98,145.01,13958.0,143.1614,143.2305,143.1219,143.1515,13958.0
2024-10-03 15:30:00,145.0,145.01,144.78,144.81,9686.0,143.1416,143.1515,142.9244,142.9541,9686.0
2024-10-03 15:35:00,144.8,144.92,144.71,144.86,20222.0,142.9442,143.0627,142.8553,143.0034,20222.0
2024-10-03 15:40:00,144.89,144.93,144.83,144.84,15370.0,143.033,143.0725,142.9738,142.9837,15370.0
2024-10-03 15:45:00,144.84,144.92,144.71,144.92,19516.0,142.9837,143.0627,142.8553,143.0627,19516.0
2024-10-03 15:50:00,144.92,144.92,144.66,144.77,30735.0,143.0627,143.0627,142.806,142.9146,30735.0
2024-10-03 15:55:00,144.79,144.82,144.58,144.69,111143.0,142.9343,142.9639,142.727,142.8356,111143.0
2024-10-04 09:30:00,146.5,146.5,145.82,146.15,12647.0,144.6224,144.6224,143.9511,144.2769,12647.0
2024-10-04 09:35:00,146.52,146.55,145.8,145.94,2417.0,144.6421,144.6718,143.9314,144.0696,2417.0
2024-10-04 09:40:00,146.15,146.15,145.5,145.55,1748.0,144.2769,144.2769,143.6352,143.6846,1748.0
2024-10-04 09:45:00,145.31,145.7,145.31,145.7,5005.0,143.4477,143.8327,143.4477,143.8327,5005.0
2024-10-04 09:50:00,145.65,145.73,145.58,145.58,5204.0,143.7833,143.8623,143.7142,143.7142,5204.0
2024-10-04 09:55:00,145.64,145.64,145.2,145.2,2180.0,143.7734,143.7734,143.3391,143.3391,2180.0
2024-10-04 10:00:00,145.33,145.56,145.19,145.45,5062.0,143.4674,143.6944,143.3292,143.5859,5062.0
2024-10-04 10:05:00,145.5,145.69,145.12,145.17,7381.0,143.6352,143.8228,143.2601,143.3094,7381.0
2024-10-04 10:10:00,145.15,145.64,145.15,145.64,4756.0,143.2897,143.7734,143.2897,143.7734,4756.0
2024-10-04 10:15:00,145.59,145.89,145.53,145.62,6195.0,143.7241,144.0202,143.6648,143.7537,6195.0
2024-10-04 10:20:00,145.57,145.6,145.15,145.18,6259.0,143.7043,143.7339,143.2897,143.3193,6259.0
2024-10-04 10:25:00,145.18,145.3,144.93,145.06,5952.0,143.3193,143.4378,143.0725,143.2009,5952.0
2024-10-04 10:30:00,145.0,145.36,144.88,145.18,13370.0,143.1416,143.497,143.0232,143.3193,13370.0
2024-10-04 10:35:00,145.19,145.19,144.7,144.75,7534.0,143.3292,143.3292,142.8455,142.8948,7534.0
2024-10-04 10:40:00,144.74,144.85,144.55,144.85,6676.0,142.885,142.9935,142.6974,142.9935,6676.0
2024-10-04 10:45:00,144.75,144.78,144.49,144.65,7334.0,142.8948,142.9244,142.6382,142.7961,7334.0
2024-10-04 10:50:00,144.65,144.78,144.64,144.66,9700.0,142.7961,142.9244,142.7862,142.806,9700.0
2024-10-04 10:55:00,144.73,144.78,144.67,144.76,5945.0,142.8751,142.9244,142.8159,142.9047,5945.0
2024-10-04 11:00:00,144.78,144.96,144.75,144.86,6737.0,142.9244,143.1021,142.8948,143.0034,6737.0
2024-10-04 11:05:00,144.93,144.95,144.77,144.77,5059.0,143.0725,143.0923,142.9146,142.9146,5059.0
2024-10-04 11:10:00,144.77,144.8,144.53,144.55,4731.0,142.9146,142.9442,142.6777,142.6974,4731.0
2024-10-04 11:15:00,144.55,144.66,144.46,144.61,17981.0,142.6974,142.806,142.6085,142.7566,17981.0
2024-10-04 11:20:00,144.58,144.58,143.82,143.88,10773.0,142.727,142.727,141.9768,142.036,10773.0
2024-10-04 11:25:00,143.91,144.05,143.67,144.04,32169.0,142.0656,142.2038,141.8287,142.1939,32169.0
2024-10-04 11:30:00,144.04,144.29,143.98,144.22,20723.0,142.1939,142.4407,142.1347,142.3716,20723.0
2024-10-04 11:35:00,144.29,144.32,144.16,144.32,5950.0,142.4407,142.4703,142.3124,142.4703,5950.0
2024-10-04 11:40:00,144.34,144.56,144.34,144.5,6315.0,142.4901,142.7073,142.4901,142.648,6315.0
2024-10-04 11:45:00,144.5,144.6,144.49,144.55,3599.0,142.648,142.7468,142.6382,142.6974,3599.0
2024-10-04 11:50:00,144.55,144.87,144.54,144.87,3491.0,142.6974,143.0133,142.6875,143.0133,3491.0
2024-10-04 11:55:00,144.9,145.01,144.9,145.0,3618.0,143.0429,143.1515,143.0429,143.1416,3618.0
2024-10-04 12:00:00,145.01,145.14,145.01,145.12,5508.0,143.1515,143.2798,143.1515,143.2601,5508.0
2024-10-04 12:05:00,145.12,145.13,144.72,144.72,9857.0,143.2601,143.27,142.8652,142.8652,9857.0
2024-10-04 12:10:00,144.73,144.81,144.73,144.8,8902.0,142.8751,142.9541,142.8751,142.9442,8902.0
2024-10-04 12:15:00,144.75,144.8,144.72,144.74,3009.0,142.8948,142.9442,142.8652,142.885,3009.0
2024-10-04 12:20:00,144.73,144.82,144.53,144.56,4862.0,142.8751,142.9639,142.6777,142.7073,4862.0
2024-10-04 12:25:00,144.52,144.55,144.43,144.52,4021.0,142.6678,142.6974,142.5789,142.6678,4021.0
2024-10-04 12:30:00,144.46,144.5,144.42,144.5,8895.0,142.6085,142.648,142.5691,142.648,8895.0
2024-10-04 12:35:00,144.49,144.88,144.49,144.88,15627.0,142.6382,143.0232,142.6382,143.0232,15627.0
2024-10-04 12:40:00,144.79,144.85,144.73,144.77,4831.0,142.9343,142.9935,142.8751,142.9146,4831.0
2024-10-04 12:45:00,144.81,144.82,144.72,144.72,4291.0,142.9541,142.9639,142.8652,142.8652,4291.0
2024-10-04 12:50:00,144.73,144.73,144.62,144.68,2909.0,142.8751,142.8751,142.7665,142.8257,2909.0
2024-10-04 12:55:00,144.69,144.79,144.66,144.74,7856.0,142.8356,142.9343,142.806,142.885,7856.0
2024-10-04 13:00:00,144.78,144.78,144.69,144.77,1761.0,142.9244,142.9244,142.8356,142.9146,1761.0
2024-10-04 13:05:00,144.74,144.76,144.66,144.68,4728.0,142.885,142.9047,142.806,142.8257,4728.0
2024-10-04 13:10:00,144.68,144.79,144.67,144.76,5143.0,142.8257,142.9343,142.8159,142.9047,5143.0
2024-10-04 13:15:00,144.79,144.85,144.77,144.81,4170.0,142.9343,142.9935,142.9146,142.9541,4170.0
2024-10-04 13:20:00,144.84,144.88,144.8,144.83,4318.0,142.9837,143.0232,142.9442,142.9738,4318.0
2024-10-04 13:25:00,144.81,144.82,144.68,144.69,6871.0,142.9541,142.9639,142.8257,142.8356,6871.0
2024-10-04 13:30:00,144.68,144.68,144.54,144.54,8192.0,142.8257,142.8257,142.6875,142.6875,8192.0
2024-10-04 13:35:00,144.54,144.54,144.26,144.37,6466.0,142.6875,142.6875,142.4111,142.5197,6466.0
2024-10-04 13:40:00,144.38,144.55,144.35,144.55,8405.0,142.5296,142.6974,142.5,142.6974,8405.0
2024-10-04 13:45:00,144.55,144.55,144.36,144.39,4668.0,142.6974,142.6974,142.5098,142.5394,4668.0
2024-10-04 13:50:00,144.37,144.37,144.18,144.18,3023.0,142.5197,142.5197,142.3321,142.3321,3023.0
2024-10-04 13:55:00,144.21,144.21,144.1,144.1,4739.0,142.3618,142.3618,142.2532,142.2532,4739.0
2024-10-04 14:00:00,144.13,144.24,144.13,144.19,6201.0,142.2828,142.3914,142.2828,142.342,6201.0
2024-10-04 14:05:00,144.15,144.22,144.14,144.16,4611.0,142.3025,142.3716,142.2926,142.3124,4611.0
2024-10-04 14:10:00,144.19,144.22,144.13,144.19,8126.0,142.342,142.3716,142.2828,142.342,8126.0
2024-10-04 14:15:00,144.19,144.29,144.16,144.24,18471.0,142.342,142.4407,142.3124,142.3914,18471.0
2024-10-04 14:20:00,144.23,144.29,144.23,144.27,8042.0,142.3815,142.4407,142.3815,142.421,8042.0
2024-10-04 14:25:00,144.29,144.3,144.24,144.3,7388.0,142.4407,142.4506,142.3914,142.4506,7388.0
2024-10-04 14:30:00,144.3,144.37,144.29,144.35,31079.0,142.4506,142.5197,142.4407,142.5,31079.0
2024-10-04 14:35:00,144.35,144.38,144.3,144.38,15620.0,142.5,142.5296,142.4506,142.5296,15620.0
2024-10-04 14:40:00,144.36,144.52,144.35,144.47,7478.0,142.5098,142.6678,142.5,142.6184,7478.0
2024-10-04 14:45:00,144.44,144.51,144.44,144.51,900.0,142.5888,142.6579,142.5888,142.6579,900.0
2024-10-04 14:50:00,144.56,144.76,144.56,144.75,3558.0,142.7073,142.9047,142.7073,142.8948,3558.0
2024-10-04 14:55:00,144.69,144.76,144.68,144.76,4321.0,142.8356,142.9047,142.8257,142.9047,4321.0
2024-10-04 15:00:00,144.72,144.72,144.61,144.63,7569.0,142.8652,142.8652,142.7566,142.7764,7569.0
2024-10-04 15:05:00,144.65,144.71,144.65,144.66,4105.0,142.7961,142.8553,142.7961,142.806,4105.0
2024-10-04 15:10:00,144.68,144.68,144.51,144.59,11931.0,142.8257,142.8257,142.6579,142.7369,11931.0
2024-10-04 15:15:00,144.59,144.64,144.51,144.63,6010.0,142.7369,142.7862,142.6579,142.7764,6010.0
2024-10-04 15:20:00,144.64,144.8,144.62,144.8,8340.0,142.7862,142.9442,142.7665,142.9442,8340.0
2024-10-04 15:25:00,144.78,144.82,144.66,144.79,15610.0,142.9244,142.9639,142.806,142.9343,15610.0
2024-10-04 15:30:00,144.77,144.98,144.74,144.97,15183.0,142.9146,143.1219,142.885,143.112,15183.0
2024-10-04 15:35:00,144.97,145.1,144.88,145.09,14299.0,143.112,143.2403,143.0232,143.2305,14299.0
2024-10-04 15:40:00,145.09,145.22,145.08,145.22,13928.0,143.2305,143.3588,143.2206,143.3588,13928.0
2024-10-04 15:45:00,145.22,145.23,144.97,145.02,23620.0,143.3588,143.3687,143.112,143.1614,23620.0
2024-10-04 15:50:00,145.02,145.23,144.98,145.23,35361.0,143.1614,143.3687,143.1219,143.3687,35361.0
2024-10-04 15:55:00,145.22,145.52,145.21,145.37,80284.0,143.3588,143.655,143.3489,143.5069,80284.0
2024-10-07 09:30:00,144.24,144.39,143.92,144.19,8804.0,142.3914,142.5394,142.0755,142.342,8804.0
2024-10-07 09:35:00,143.93,144.42,143.78,144.27,4625.0,142.0853,142.5691,141.9373,142.421,4625.0
2024-10-07 09:40:00,144.28,144.64,144.13,144.3,15975.0,142.4309,142.7862,142.2828,142.4506,15975.0
2024-10-07 09:45:00,144.36,144.44,144.12,144.31,9102.0,142.5098,142.5888,142.2729,142.4605,9102.0
2024-10-07 09:50:00,144.25,144.55,144.25,144.55,5424.0,142.4012,142.6974,142.4012,142.6974,5424.0
2024-10-07 09:55:00,144.63,144.63,144.35,144.35,6484.0,142.7764,142.7764,142.5,142.5,6484.0
2024-10-07 10:00:00,144.35,144.5,144.29,144.41,5602.0,142.5,142.648,142.4407,142.5592,5602.0
2024-10-07 10:05:00,144.42,144.58,144.35,144.45,6346.0,142.5691,142.727,142.5,142.5987,6346.0
2024-10-07 10:10:00,144.47,144.54,144.42,144.47,4005.0,142.6184,142.6875,142.5691,142.6184,4005.0
2024-10-07 10:15:00,144.45,144.67,144.44,144.6,9269.0,142.5987,142.8159,142.5888,142.7468,9269.0
2024-10-07 10:20:00,144.65,144.65,144.57,144.57,1685.0,142.7961,142.7961,142.7171,142.7171,1685.0
2024-10-07 10:25:00,144.57,144.63,144.52,144.53,3681.0,142.7171,142.7764,142.6678,142.6777,3681.0
2024-10-07 10:30:00,144.53,144.56,144.44,144.44,6378.0,142.6777,142.7073,142.5888,142.5888,6378.0
2024-10-07 10:35:00,144.44,144.55,144.43,144.52,6579.0,142.5888,142.6974,142.5789,142.6678,6579.0
2024-10-07 10:40:00,144.46,144.5,144.29,144.41,9078.0,142.6085,142.648,142.4407,142.5592,9078.0
2024-10-07 10:45:00,144.43,144.53,144.4,144.46,3800.0,142.5789,142.6777,142.5493,142.6085,3800.0
2024-10-07 10:50:00,144.46,144.63,144.46,144.57,4072.0,142.6085,142.7764,142.6085,142.7171,4072.0
2024-10-07 10:55:00,144.59,144.67,144.56,144.6,2540.0,142.7369,142.8159,142.7073,142.7468,2540.0
2024-10-07 11:00:00,144.58,144.58,144.37,144.49,7794.0,142.727,142.727,142.5197,142.6382,7794.0
2024-10-07 11:05:00,144.51,144.63,144.41,144.62,6687.0,142.6579,142.7764,142.5592,142.7665,6687.0
2024-10-07 11:10:00,144.64,144.79,144.64,144.74,5874.0,142.7862,142.9343,142.7862,142.885,5874.0
2024-10-07 11:15:00,144.74,144.77,144.68,144.75,4723.0,142.885,142.9146,142.8257,142.8948,4723.0
2024-10-07 11:20:00,144.75,144.8,144.67,144.67,4660.0,142.8948,142.9442,142.8159,142.8159,4660.0
2024-10-07 11:25:00,144.7,144.79,144.69,144.69,2331.0,142.8455,142.9343,142.8356,142.8356,2331.0
2024-10-07 11:30:00,144.69,144.7,144.63,144.7,3436.0,142.8356,142.8455,142.7764,142.8455,3436.0
2024-10-07 11:35:00,144.68,144.69,144.62,144.67,3652.0,142.8257,142.8356,142.7665,142.8159,3652.0
2024-10-07 11:40:00,144.69,144.8,144.64,144.64,4611.0,142.8356,142.9442,142.7862,142.7862,4611.0
2024-10-07 11:45:00,144.62,144.66,144.58,144.58,2898.0,142.7665,142.806,142.727,142.727,2898.0
2024-10-07 11:50:00,144.58,144.62,144.49,144.53,6743.0,142.727,142.7665,142.6382,142.6777,6743.0
2024-10-07 11:55:00,144.51,144.51,144.43,144.48,3624.0,142.6579,142.6579,142.5789,142.6283,3624.0
2024-10-07 12:00:00,144.49,144.56,144.48,144.56,5409.0,142.6382,142.7073,142.6283,142.7073,5409.0
2024-10-07 12:05:00,144.54,144.58,144.44,144.44,7552.0,142.6875,142.727,142.5888,142.5888,7552.0
2024-10-07 12:10:00,144.42,144.54,144.35,144.53,8184.0,142.5691,142.6875,142.5,142.6777,8184.0
2024-10-07 12:15:00,144.54,144.67,144.52,144.6,2736.0,142.6875,142.8159,142.6678,142.7468,2736.0
2024-10-07 12:20:00,144.59,144.64,144.56,144.6,3368.0,142.7369,142.7862,142.7073,142.7468,3368.0
2024-10-07 12:25:00,144.64,144.69,144.63,144.69,2944.0,142.7862,142.8356,142.7764,142.8356,2944.0
2024-10-07 12:30:00,144.69,144.7,144.61,144.66,4690.0,142.8356,142.8455,142.7566,142.806,4690.0
2024-10-07 12:35:00,144.68,144.77,144.68,144.73,2294.0,142.8257,142.9146,142.8257,142.8751,2294.0
2024-10-07 12:40:00,144.74,144.74,144.63,144.65,3968.0,142.885,142.885,142.7764,142.7961,3968.0
2024-10-07 12:45:00,144.66,144.71,144.63,144.7,2452.0,142.806,142.8553,142.7764,142.8455,2452.0
2024-10-07 12:50:00,144.69,144.8,144.69,144.8,2444.0,142.8356,142.9442,142.8356,142.9442,2444.0
2024-10-07 12:55:00,144.8,144.85,144.8,144.85,3734.0,142.9442,142.9935,142.9442,142.9935,3734.0
2024-10-07 13:00:00,144.87,144.93,144.85,144.91,2159.0,143.0133,143.0725,142.9935,143.0528,2159.0
2024-10-07 13:05:00,144.93,144.96,144.9,144.94,5746.0,143.0725,143.1021,143.0429,143.0824,5746.0
2024-10-07 13:10:00,144.95,145.11,144.95,145.08,6717.0,143.0923,143.2502,143.0923,143.2206,6717.0
2024-10-07 13:15:00,145.1,145.22,145.09,145.11,12670.0,143.2403,143.3588,143.2305,143.2502,12670.0
2024-10-07 13:20:00,145.11,145.11,144.79,144.79,7618.0,143.2502,143.2502,142.9343,142.9343,7618.0
2024-10-07 13:25:00,144.78,144.9,144.67,144.67,12752.0,142.9244,143.0429,142.8159,142.8159,12752.0
2024-10-07 13:30:00,144.64,144.64,144.47,144.47,1029.0,142.7862,142.7862,142.6184,142.6184,1029.0
2024-10-07 13:35:00,144.51,144.52,144.42,144.42,2799.0,142.6579,142.6678,142.5691,142.5691,2799.0
2024-10-07 13:40:00,144.42,144.49,144.42,144.42,18139.0,142.5691,142.6382,142.5691,142.5691,18139.0
2024-10-07 13:45:00,144.43,144.44,144.29,144.29,19963.0,142.5789,142.5888,142.4407,142.4407,19963.0
2024-10-07 13:50:00,144.32,144.32,144.2,144.25,4582.0,142.4703,142.4703,142.3519,142.4012,4582.0
2024-10-07 13:55:00,144.24,144.27,144.2,144.27,7918.0,142.3914,142.421,142.3519,142.421,7918.0
2024-10-07 14:00:00,144.26,144.26,143.95,143.95,5728.0,142.4111,142.4111,142.1051,142.1051,5728.0
2024-10-07 14:05:00,143.96,143.99,143.94,143.99,2034.0,142.115,142.1446,142.0952,142.1446,2034.0
2024-10-07 14:10:00,143.99,144.04,143.96,144.01,10595.0,142.1446,142.1939,142.115,142.1643,10595.0
2024-10-07 14:15:00,144.0,144.04,143.92,143.92,8864.0,142.1544,142.1939,142.0755,142.0755,8864.0
2024-10-07 14:20:00,143.92,143.95,143.92,143.94,8840.0,142.0755,142.1051,142.0755,142.0952,8840.0
2024-10-07 14:25:00,143.96,144.11,143.96,144.09,5420.0,142.115,142.263,142.115,142.2433,5420.0
2024-10-07 14:30:00,144.08,144.15,143.61,143.99,15953.0,142.2334,142.3025,141.7694,142.1446,15953.0
2024-10-07 14:35:00,143.99,144.11,143.95,144.04,13569.0,142.1446,142.263,142.1051,142.1939,13569.0
2024-10-07 14:40:00,144.06,144.16,144.06,144.07,4860.0,142.2137,142.3124,142.2137,142.2235,4860.0
2024-10-07 14:45:00,144.04,144.06,143.91,143.97,38059.0,142.1939,142.2137,142.0656,142.1248,38059.0
2024-10-07 14:50:00,143.96,144.09,143.93,143.95,6175.0,142.115,142.2433,142.0853,142.1051,6175.0
2024-10-07 14:55:00,144.06,144.08,143.87,143.87,3462.0,142.2137,142.2334,142.0261,142.0261,3462.0
2024-10-07 15:00:00,143.9,143.98,143.88,143.93,4913.0,142.0557,142.1347,142.036,142.0853,4913.0
2024-10-07 15:05:00,143.98,144.1,143.97,144.09,6864.0,142.1347,142.2532,142.1248,142.2433,6864.0
2024-10-07 15:10:00,144.07,144.12,143.95,143.97,19954.0,142.2235,142.2729,142.1051,142.1248,19954.0
2024-10-07 15:15:00,144.0,144.17,144.0,144.16,9316.0,142.1544,142.3223,142.1544,142.3124,9316.0
2024-10-07 15:20:00,144.18,144.28,144.14,144.21,6552.0,142.3321,142.4309,142.2926,142.3618,6552.0
2024-10-07 15:25:00,144.21,144.27,144.18,144.26,12086.0,142.3618,142.421,142.3321,142.4111,12086.0
2024-10-07 15:30:00,144.26,144.3,144.21,144.27,26067.0,142.4111,142.4506,142.3618,142.421,26067.0
2024-10-07 15:35:00,144.26,144.38,144.2,144.38,13056.0,142.4111,142.5296,142.3519,142.5296,13056.0
2024-10-07 15:40:00,144.37,144.37,144.25,144.35,14965.0,142.5197,142.5197,142.4012,142.5,14965.0
2024-10-07 15:45:00,144.36,144.41,144.25,144.41,18684.0,142.5098,142.5592,142.4012,142.5592,18684.0
2024-10-07 15:50:00,144.38,144.63,144.38,144.5,28195.0,142.5296,142.7764,142.5296,142.648,28195.0
2024-10-07 15:55:00,144.53,144.59,144.29,144.54,91392.0,142.6777,142.7369,142.4407,142.6875,91392.0
2024-10-08 09:30:00,144.16,144.59,143.97,144.2,19571.0,142.3124,142.7369,142.1248,142.3519,19571.0
2024-10-08 09:35:00,144.37,144.76,144.28,144.5,5324.0,142.5197,142.9047,142.4309,142.648,5324.0
2024-10-08 09:40:00,144.35,144.6,144.27,144.36,5243.0,142.5,142.7468,142.421,142.5098,5243.0
2024-10-08 09:45:00,144.38,144.55,144.35,144.47,4727.0,142.5296,142.6974,142.5,142.6184,4727.0
2024-10-08 09:50:00,144.47,144.53,144.26,144.53,10932.0,142.6184,142.6777,142.4111,142.6777,10932.0
2024-10-08 09:55:00,144.44,144.55,144.44,144.55,1237.0,142.5888,142.6974,142.5888,142.6974,1237.0
2024-10-08 10:00:00,144.5,144.53,144.3,144.43,9023.0,142.648,142.6777,142.4506,142.5789,9023.0
2024-10-08 10:05:00,144.47,144.73,144.4,144.69,4565.0,142.6184,142.8751,142.5493,142.8356,4565.0
2024-10-08 10:10:00,144.63,144.69,144.54,144.66,9204.0,142.7764,142.8356,142.6875,142.806,9204.0
2024-10-08 10:15:00,144.61,145.02,144.61,144.93,6604.0,142.7566,143.1614,142.7566,143.0725,6604.0
2024-10-08 10:20:00,144.93,145.17,144.92,145.0,191829.0,143.0725,143.3094,143.0627,143.1416,191829.0
2024-10-08 10:25:00,145.0,145.07,144.86,144.86,5934.0,143.1416,143.2107,143.0034,143.0034,5934.0
2024-10-08 10:30:00,144.91,145.35,144.9,145.3,5893.0,143.0528,143.4871,143.0429,143.4378,5893.0
2024-10-08 10:35:00,145.3,145.59,145.3,145.52,4362.0,143.4378,143.7241,143.4378,143.655,4362.0
2024-10-08 10:40:00,145.53,145.87,145.3,145.33,27620.0,143.6648,144.0005,143.4378,143.4674,27620.0
2024-10-08 10:45:00,145.36,145.59,145.36,145.41,9566.0,143.497,143.7241,143.497,143.5464,9566.0
2024-10-08 10:50:00,145.5,145.81,145.42,145.76,19365.0,143.6352,143.9412,143.5562,143.8919,19365.0
2024-10-08 10:55:00,145.76,145.88,145.71,145.88,33726.0,143.8919,144.0103,143.8425,144.0103,33726.0
2024-10-08 11:00:00,145.88,146.18,145.88,146.14,11032.0,144.0103,144.3065,144.0103,144.267,11032.0
2024-10-08 11:05:00,146.15,146.15,145.86,145.91,7681.0,144.2769,144.2769,143.9906,144.04,7681.0
2024-10-08 11:10:00,145.88,145.91,145.72,145.75,3363.0,144.0103,144.04,143.8524,143.882,3363.0
2024-10-08 11:15:00,145.8,145.89,145.74,145.78,4502.0,143.9314,144.0202,143.8721,143.9116,4502.0
2024-10-08 11:20:00,145.84,145.85,145.57,145.66,6418.0,143.9709,143.9807,143.7043,143.7932,6418.0
2024-10-08 11:25:00,145.66,145.76,145.66,145.76,3481.0,143.7932,143.8919,143.7932,143.8919,3481.0
2024-10-08 11:30:00,145.77,145.84,145.76,145.76,6919.0,143.9018,143.9709,143.8919,143.8919,6919.0
2024-10-08 11:35:00,145.74,145.89,145.74,145.86,4225.0,143.8721,144.0202,143.8721,143.9906,4225.0
2024-10-08 11:40:00,145.86,145.9,145.83,145.87,5910.0,143.9906,144.0301,143.961,144.0005,5910.0
2024-10-08 11:45:00,145.84,145.86,145.81,145.86,4657.0,143.9709,143.9906,143.9412,143.9906,4657.0
2024-10-08 11:50:00,145.84,145.96,145.81,145.96,8476.0,143.9709,144.0893,143.9412,144.0893,8476.0
2024-10-08 11:55:00,145.96,146.01,145.9,145.94,8579.0,144.0893,144.1387,144.0301,144.0696,8579.0
2024-10-08 12:00:00,146.01,146.09,145.85,145.87,5892.0,144.1387,144.2177,143.9807,144.0005,5892.0
2024-10-08 12:05:00,145.87,145.98,145.85,145.92,5645.0,144.0005,144.1091,143.9807,144.0498,5645.0
2024-10-08 12:10:00,145.92,146.09,145.9,146.02,4266.0,144.0498,144.2177,144.0301,144.1486,4266.0
2024-10-08 12:15:00,146.08,146.13,146.02,146.06,2760.0,144.2078,144.2571,144.1486,144.188,2760.0
2024-10-08 12:20:00,146.01,146.07,145.99,146.04,4621.0,144.1387,144.1979,144.1189,144.1683,4621.0
2024-10-08 12:25:00,146.04,146.09,146.02,146.06,3485.0,144.1683,144.2177,144.1486,144.188,3485.0
2024-10-08 12:30:00,146.05,146.09,146.03,146.06,5658.0,144.1782,144.2177,144.1584,144.188,5658.0
2024-10-08 12:35:00,146.09,146.18,146.07,146.1,8534.0,144.2177,144.3065,144.1979,144.2275,8534.0
2024-10-08 12:40:00,146.1,146.14,146.06,146.06,2768.0,144.2275,144.267,144.188,144.188,2768.0
2024-10-08 12:45:00,146.09,146.09,145.92,145.96,5663.0,144.2177,144.2177,144.0498,144.0893,5663.0
2024-10-08 12:50:00,145.94,145.94,145.88,145.89,2470.0,144.0696,144.0696,144.0103,144.0202,2470.0
2024-10-08 12:55:00,145.86,145.88,145.77,145.81,2363.0,143.9906,144.0103,143.9018,143.9412,2363.0
2024-10-08 13:00:00,145.81,145.81,145.64,145.65,3668.0,143.9412,143.9412,143.7734,143.7833,3668.0
2024-10-08 13:05:00,145.45,145.53,145.02,145.02,10128.0,143.5859,143.6648,143.1614,143.1614,10128.0
2024-10-08 13:10:00,145.09,145.52,145.08,145.52,22150.0,143.2305,143.655,143.2206,143.655,22150.0
2024-10-08 13:15:00,145.44,145.71,145.34,145.6,17994.0,143.576,143.8425,143.4773,143.7339,17994.0
2024-10-08 13:20:00,145.64,145.64,145.53,145.6,1200.0,143.7734,143.7734,143.6648,143.7339,1200.0
2024-10-08 13:25:00,145.54,145.63,145.53,145.58,11149.0,143.6747,143.7636,143.6648,143.7142,11149.0
2024-10-08 13:30:00,145.55,145.66,145.52,145.55,5503.0,143.6846,143.7932,143.655,143.6846,5503.0
2024-10-08 13:35:00,145.55,145.58,145.51,145.52,9171.0,143.6846,143.7142,143.6451,143.655,9171.0
2024-10-08 13:40:00,145.52,145.54,145.48,145.5,7810.0,143.655,143.6747,143.6155,143.6352,7810.0
2024-10-08 13:45:00,145.5,145.55,145.42,145.5,9407.0,143.6352,143.6846,143.5562,143.6352,9407.0
2024-10-08 13:50:00,145.55,145.59,145.49,145.56,5559.0,143.6846,143.7241,143.6253,143.6944,5559.0
2024-10-08 13:55:00,145.56,145.77,145.56,145.77,6041.0,143.6944,143.9018,143.6944,143.9018,6041.0
2024-10-08 14:00:00,145.78,145.84,145.7,145.84,6394.0,143.9116,143.9709,143.8327,143.9709,6394.0
2024-10-08 14:05:00,145.87,146.01,145.86,145.93,3025.0,144.0005,144.1387,143.9906,144.0597,3025.0
2024-10-08 14:10:00,145.94,145.96,145.92,145.93,2620.0,144.0696,144.0893,144.0498,144.0597,2620.0
2024-10-08 14:15:00,145.93,145.93,145.8,145.81,5587.0,144.0597,144.0597,143.9314,143.9412,5587.0
2024-10-08 14:20:00,145.78,145.78,145.66,145.67,8239.0,143.9116,143.9116,143.7932,143.803,8239.0
2024-10-08 14:25:00,145.67,145.67,145.57,145.59,10356.0,143.803,143.803,143.7043,143.7241,10356.0
2024-10-08 14:30:00,145.59,145.62,145.57,145.6,11738.0,143.7241,143.7537,143.7043,143.7339,11738.0
2024-10-08 14:35:00,145.62,145.96,145.6,145.96,4155.0,143.7537,144.0893,143.7339,144.0893,4155.0
2024-10-08 14:40:00,145.94,145.94,145.74,145.74,5555.0,144.0696,144.0696,143.8721,143.8721,5555.0
2024-10-08 14:45:00,145.75,145.75,145.64,145.64,4206.0,143.882,143.882,143.7734,143.7734,4206.0
2024-10-08 14:50:00,145.65,145.68,145.59,145.6,13322.0,143.7833,143.8129,143.7241,143.7339,13322.0
2024-10-08 14:55:00,145.6,145.65,145.59,145.59,9260.0,143.7339,143.7833,143.7241,143.7241,9260.0
2024-10-08 15:00:00,145.59,145.59,145.16,145.47,46466.0,143.7241,143.7241,143.2996,143.6056,46466.0
2024-10-08 15:05:00,145.44,145.46,145.39,145.39,3088.0,143.576,143.5957,143.5266,143.5266,3088.0
2024-10-08 15:10:00,145.4,145.41,145.36,145.36,9402.0,143.5365,143.5464,143.497,143.497,9402.0
2024-10-08 15:15:00,145.38,145.39,145.36,145.38,8197.0,143.5168,143.5266,143.497,143.5168,8197.0
2024-10-08 15:20:00,145.37,145.38,145.21,145.22,7899.0,143.5069,143.5168,143.3489,143.3588,7899.0
2024-10-08 15:25:00,145.21,145.25,145.12,145.24,16716.0,143.3489,143.3884,143.2601,143.3786,16716.0
2024-10-08 15:30:00,145.32,145.56,145.3,145.53,6427.0,143.4575,143.6944,143.4378,143.6648,6427.0
2024-10-08 15:35:00,145.55,145.84,145.53,145.83,13799.0,143.6846,143.9709,143.6648,143.961,13799.0
2024-10-08 15:40:00,145.81,145.89,145.72,145.74,10464.0,143.9412,144.0202,143.8524,143.8721,10464.0
2024-10-08 15:45:00,145.73,146.01,145.69,146.01,18307.0,143.8623,144.1387,143.8228,144.1387,18307.0
2024-10-08 15:50:00,145.99,146.18,145.84,146.11,39954.0,144.1189,144.3065,143.9709,144.2374,39954.0
2024-10-08 15:55:00,146.08,146.08,145.81,146.01,96105.0,144.2078,144.2078,143.9412,144.1387,96105.0
2024-10-09 09:30:00,146.08,146.5,145.9,146.5,11125.0,144.2078,144.6224,144.0301,144.6224,11125.0
2024-10-09 09:35:00,146.45,146.98,146.03,146.98,3764.0,144.573,145.0963,144.1584,145.0963,3764.0
2024-10-09 09:40:00,146.85,147.09,146.85,147.09,6316.0,144.9679,145.2048,144.9679,145.2048,6316.0
2024-10-09 09:45:00,147.08,147.11,146.97,147.1,1445.0,145.195,145.2246,145.0864,145.2147,1445.0
2024-10-09 09:50:00,147.05,147.48,147.05,147.47,1941.0,145.1654,145.5898,145.1654,145.58,1941.0
2024-10-09 09:55:00,147.5,147.67,147.39,147.67,21536.0,145.6096,145.7774,145.501,145.7774,21536.0
2024-10-09 10:00:00,147.84,147.84,147.49,147.59,3401.0,145.9452,145.9452,145.5997,145.6984,3401.0
2024-10-09 10:05:00,147.59,147.72,147.0,147.0,6973.0,145.6984,145.8268,145.116,145.116,6973.0
2024-10-09 10:10:00,147.11,147.11,146.77,146.79,2535.0,145.2246,145.2246,144.8889,144.9087,2535.0
2024-10-09 10:15:00,146.75,146.75,146.38,146.44,4600.0,144.8692,144.8692,144.5039,144.5632,4600.0
2024-10-09 10:20:00,146.42,146.5,146.29,146.5,3168.0,144.5434,144.6224,144.4151,144.6224,3168.0
2024-10-09 10:25:00,146.52,146.71,146.52,146.71,1434.0,144.6421,144.8297,144.6421,144.8297,1434.0
2024-10-09 10:30:00,146.71,146.73,146.55,146.55,2799.0,144.8297,144.8495,144.6718,144.6718,2799.0
2024-10-09 10:35:00,146.55,146.85,146.52,146.85,3016.0,144.6718,144.9679,144.6421,144.9679,3016.0
2024-10-09 10:40:00,146.85,146.92,146.81,146.82,2390.0,144.9679,145.037,144.9284,144.9383,2390.0
2024-10-09 10:45:00,146.92,146.98,146.79,146.94,2237.0,145.037,145.0963,144.9087,145.0568,2237.0
2024-10-09 10:50:00,147.01,147.12,146.93,146.99,4168.0,145.1259,145.2345,145.0469,145.1061,4168.0
2024-10-09 10:55:00,146.95,147.11,146.87,147.04,5315.0,145.0666,145.2246,144.9877,145.1555,5315.0
2024-10-09 11:00:00,146.93,147.07,146.93,147.06,1100.0,145.0469,145.1851,145.0469,145.1752,1100.0
2024-10-09 11:05:00,147.05,147.14,147.04,147.14,2413.0,145.1654,145.2542,145.1555,145.2542,2413.0
2024-10-09 11:10:00,147.14,147.24,147.14,147.24,3614.0,145.2542,145.3529,145.2542,145.3529,3614.0
2024-10-09 11:15:00,147.28,147.43,147.25,147.43,8461.0,145.3924,145.5405,145.3628,145.5405,8461.0
2024-10-09 11:20:00,147.43,147.53,147.4,147.53,1060.0,145.5405,145.6392,145.5109,145.6392,1060.0
2024-10-09 11:25:00,147.68,147.68,147.49,147.5,7595.0,145.7873,145.7873,145.5997,145.6096,7595.0
2024-10-09 11:30:00,147.46,147.67,147.46,147.67,3968.0,145.5701,145.7774,145.5701,145.7774,3968.0
2024-10-09 11:35:00,147.69,147.79,147.68,147.78,3020.0,145.7972,145.8959,145.7873,145.886,3020.0
2024-10-09 11:40:00,147.84,147.97,147.84,147.96,5680.0,145.9452,146.0736,145.9452,146.0637,5680.0
2024-10-09 11:45:00,147.91,148.11,147.84,148.11,4551.0,146.0143,146.2118,145.9452,146.2118,4551.0
2024-10-09 11:50:00,148.1,148.17,148.1,148.16,1227.0,146.2019,146.271,146.2019,146.2611,1227.0
2024-10-09 11:55:00,148.12,148.16,147.98,148.01,3258.0,146.2216,146.2611,146.0834,146.113,3258.0
2024-10-09 12:00:00,148.01,148.05,147.94,148.01,6496.0,146.113,146.1525,146.0439,146.113,6496.0
2024-10-09 12:05:00,147.95,148.07,147.87,148.04,5563.0,146.0538,146.1723,145.9748,146.1427,5563.0
2024-10-09 12:10:00,148.1,148.14,147.95,147.95,2650.0,146.2019,146.2414,146.0538,146.0538,2650.0
2024-10-09 12:15:00,147.88,147.92,147.82,147.86,2950.0,145.9847,146.0242,145.9255,145.965,2950.0
2024-10-09 12:20:00,147.84,147.91,147.76,147.76,2181.0,145.9452,146.0143,145.8663,145.8663,2181.0
2024-10-09 12:25:00,147.8,147.82,147.74,147.78,1763.0,145.9057,145.9255,145.8465,145.886,1763.0
2024-10-09 12:30:00,147.71,147.71,147.66,147.67,3317.0,145.8169,145.8169,145.7675,145.7774,3317.0
2024-10-09 12:35:00,147.68,147.73,147.65,147.71,4480.0,145.7873,145.8366,145.7577,145.8169,4480.0
2024-10-09 12:40:00,147.71,147.71,147.65,147.68,1953.0,145.8169,145.8169,145.7577,145.7873,1953.0
2024-10-09 12:45:00,147.68,147.7,147.6,147.61,5977.0,145.7873,145.807,145.7083,145.7182,5977.0
2024-10-09 12:50:00,147.59,147.6,147.32,147.34,2147.0,145.6984,145.7083,145.4319,145.4516,2147.0
2024-10-09 12:55:00,147.31,147.47,147.31,147.44,1308.0,145.422,145.58,145.422,145.5504,1308.0
2024-10-09 13:00:00,147.44,147.48,147.3,147.34,5991.0,145.5504,145.5898,145.4121,145.4516,5991.0
2024-10-09 13:05:00,147.33,147.37,147.27,147.34,1346.0,145.4418,145.4813,145.3825,145.4516,1346.0
2024-10-09 13:10:00,147.33,147.53,147.33,147.5,2357.0,145.4418,145.6392,145.4418,145.6096,2357.0
2024-10-09 13:15:00,147.56,147.61,147.56,147.59,1700.0,145.6688,145.7182,145.6688,145.6984,1700.0
2024-10-09 13:20:00,147.58,147.68,147.57,147.68,2595.0,145.6886,145.7873,145.6787,145.7873,2595.0
2024-10-09 13:25:00,147.65,147.65,147.57,147.64,6629.0,145.7577,145.7577,145.6787,145.7478,6629.0
2024-10-09 13:30:00,147.64,147.66,147.56,147.61,4865.0,145.7478,145.7675,145.6688,145.7182,4865.0
2024-10-09 13:35:00,147.64,147.68,147.53,147.68,3912.0,145.7478,145.7873,145.6392,145.7873,3912.0
2024-10-09 13:40:00,147.68,147.72,147.63,147.66,4592.0,145.7873,145.8268,145.7379,145.7675,4592.0
2024-10-09 13:45:00,147.66,147.72,147.65,147.66,1980.0,145.7675,145.8268,145.7577,145.7675,1980.0
2024-10-09 13:50:00,147.68,147.68,147.3,147.41,3354.0,145.7873,145.7873,145.4121,145.5207,3354.0
2024-10-09 13:55:00,147.42,147.51,147.41,147.51,3470.0,145.5306,145.6195,145.5207,145.6195,3470.0
2024-10-09 14:00:00,147.51,147.53,147.44,147.49,7027.0,145.6195,145.6392,145.5504,145.5997,7027.0
2024-10-09 14:05:00,147.5,147.61,147.49,147.54,2455.0,145.6096,145.7182,145.5997,145.6491,2455.0
2024-10-09 14:10:00,147.55,147.55,147.39,147.44,2182.0,145.6589,145.6589,145.501,145.5504,2182.0
2024-10-09 14:15:00,147.4,147.46,147.38,147.42,3011.0,145.5109,145.5701,145.4911,145.5306,3011.0
2024-10-09 14:20:00,147.43,147.43,147.34,147.36,3903.0,145.5405,145.5405,145.4516,145.4714,3903.0
2024-10-09 14:25:00,147.36,147.38,147.31,147.31,6873.0,145.4714,145.4911,145.422,145.422,6873.0
2024-10-09 14:30:00,147.31,147.32,147.08,147.12,12930.0,145.422,145.4319,145.195,145.2345,12930.0
2024-10-09 14:35:00,147.12,147.31,147.08,147.28,4256.0,145.2345,145.422,145.195,145.3924,4256.0
2024-10-09 14:40:00,147.25,147.29,147.21,147.22,2169.0,145.3628,145.4023,145.3233,145.3332,2169.0
2024-10-09 14:45:00,147.22,147.27,147.17,147.22,3907.0,145.3332,145.3825,145.2838,145.3332,3907.0
2024-10-09 14:50:00,147.19,147.29,147.19,147.22,4961.0,145.3036,145.4023,145.3036,145.3332,4961.0
2024-10-09 14:55:00,147.23,147.34,147.21,147.33,13106.0,145.343,145.4516,145.3233,145.4418,13106.0
2024-10-09 15:00:00,147.35,147.35,147.23,147.25,8759.0,145.4615,145.4615,145.343,145.3628,8759.0
2024-10-09 15:05:00,147.25,147.25,146.99,147.07,12053.0,145.3628,145.3628,145.1061,145.1851,12053.0
2024-10-09 15:10:00,147.12,147.22,147.1,147.2,5145.0,145.2345,145.3332,145.2147,145.3134,5145.0
2024-10-09 15:15:00,147.22,147.32,147.19,147.31,4671.0,145.3332,145.4319,145.3036,145.422,4671.0
2024-10-09 15:20:00,147.31,147.4,147.3,147.34,3132.0,145.422,145.5109,145.4121,145.4516,3132.0
2024-10-09 15:25:00,147.33,147.39,147.32,147.32,5301.0,145.4418,145.501,145.4319,145.4319,5301.0
2024-10-09 15:30:00,147.32,147.51,147.31,147.5,12917.0,145.4319,145.6195,145.422,145.6096,12917.0
2024-10-09 15:35:00,147.47,147.49,147.45,147.49,5324.0,145.58,145.5997,145.5602,145.5997,5324.0
2024-10-09 15:40:00,147.46,147.47,147.41,147.41,4688.0,145.5701,145.58,145.5207,145.5207,4688.0
2024-10-09 15:45:00,147.42,147.44,147.34,147.43,12620.0,145.5306,145.5504,145.4516,145.5405,12620.0
2024-10-09 15:50:00,147.44,147.66,147.42,147.64,28746.0,145.5504,145.7675,145.5306,145.7478,28746.0
2024-10-09 15:55:00,147.64,147.66,147.37,147.47,66818.0,145.7478,145.7675,145.4813,145.58,66818.0
2024-10-10 09:30:00,146.43,147.95,146.43,147.7,15891.0,144.5533,146.0538,144.5533,145.807,15891.0
2024-10-10 09:35:00,147.35,147.56,146.5,146.54,8491.0,145.4615,145.6688,144.6224,144.6619,8491.0
2024-10-10 09:40:00,146.91,147.09,146.83,147.03,2759.0,145.0271,145.2048,144.9482,145.1456,2759.0
2024-10-10 09:45:00,147.07,147.07,146.86,147.03,2578.0,145.1851,145.1851,144.9778,145.1456,2578.0
2024-10-10 09:50:00,147.06,147.49,146.9,147.49,7141.0,145.1752,145.5997,145.0173,145.5997,7141.0
2024-10-10 09:55:00,147.47,147.84,147.46,147.73,5505.0,145.58,145.9452,145.5701,145.8366,5505.0
2024-10-10 10:00:00,147.75,148.08,147.72,147.93,16386.0,145.8564,146.1822,145.8268,146.0341,16386.0
2024-10-10 10:05:00,147.87,147.88,147.71,147.8,3930.0,145.9748,145.9847,145.8169,145.9057,3930.0
2024-10-10 10:10:00,147.86,147.94,147.81,147.88,5906.0,145.965,146.0439,145.9156,145.9847,5906.0
2024-10-10 10:15:00,147.89,148.04,147.82,147.95,9062.0,145.9946,146.1427,145.9255,146.0538,9062.0
2024-10-10 10:20:00,147.77,147.77,147.56,147.68,6077.0,145.8761,145.8761,145.6688,145.7873,6077.0
2024-10-10 10:25:00,147.71,147.75,147.64,147.64,4322.0,145.8169,145.8564,145.7478,145.7478,4322.0
2024-10-10 10:30:00,147.68,147.81,147.64,147.8,7261.0,145.7873,145.9156,145.7478,145.9057,7261.0
2024-10-10 10:35:00,147.79,147.84,147.69,147.84,9314.0,145.8959,145.9452,145.7972,145.9452,9314.0
2024-10-10 10:40:00,147.8,148.0,147.77,147.85,17842.0,145.9057,146.1032,145.8761,145.9551,17842.0
2024-10-10 10:45:00,147.82,147.82,147.68,147.69,5841.0,145.9255,145.9255,145.7873,145.7972,5841.0
2024-10-10 10:50:00,147.74,147.79,147.56,147.56,6526.0,145.8465,145.8959,145.6688,145.6688,6526.0
2024-10-10 10:55:00,147.59,147.74,147.54,147.71,3216.0,145.6984,145.8465,145.6491,145.8169,3216.0
2024-10-10 11:00:00,147.68,147.68,147.55,147.66,6426.0,145.7873,145.7873,145.6589,145.7675,6426.0
2024-10-10 11:05:00,147.67,147.86,147.62,147.84,5904.0,145.7774,145.965,145.728,145.9452,5904.0
2024-10-10 11:10:00,147.86,147.9,147.85,147.87,1350.0,145.965,146.0045,145.9551,145.9748,1350.0
2024-10-10 11:15:00,147.87,147.98,147.87,147.97,5818.0,145.9748,146.0834,145.9748,146.0736,5818.0
2024-10-10 11:20:00,147.93,147.95,147.83,147.88,2865.0,146.0341,146.0538,145.9354,145.9847,2865.0
2024-10-10 11:25:00,147.87,147.9,147.75,147.86,6714.0,145.9748,146.0045,145.8564,145.965,6714.0
2024-10-10 11:30:00,147.9,147.9,147.71,147.82,2112.0,146.0045,146.0045,145.8169,145.9255,2112.0
2024-10-10 11:35:00,147.86,147.94,147.86,147.93,3900.0,145.965,146.0439,145.965,146.0341,3900.0
2024-10-10 11:40:00,148.0,148.02,147.9,147.96,3601.0,146.1032,146.1229,146.0045,146.0637,3601.0
2024-10-10 11:45:00,147.94,148.0,147.9,147.9,2748.0,146.0439,146.1032,146.0045,146.0045,2748.0
2024-10-10 11:50:00,147.88,147.89,147.76,147.77,3445.0,145.9847,145.9946,145.8663,145.8761,3445.0
2024-10-10 11:55:00,147.79,147.79,147.71,147.72,2749.0,145.8959,145.8959,145.8169,145.8268,2749.0
2024-10-10 12:00:00,147.75,147.79,147.6,147.6,4653.0,145.8564,145.8959,145.7083,145.7083,4653.0
2024-10-10 12:05:00,147.58,147.66,147.53,147.53,2151.0,145.6886,145.7675,145.6392,145.6392,2151.0
2024-10-10 12:10:00,147.56,147.56,147.44,147.46,4113.0,145.6688,145.6688,145.5504,145.5701,4113.0
2024-10-10 12:15:00,147.46,147.55,147.44,147.55,3402.0,145.5701,145.6589,145.5504,145.6589,3402.0
2024-10-10 12:20:00,147.54,147.55,147.47,147.48,3340.0,145.6491,145.6589,145.58,145.5898,3340.0
2024-10-10 12:25:00,147.5,147.5,147.37,147.44,3328.0,145.6096,145.6096,145.4813,145.5504,3328.0
2024-10-10 12:30:00,147.42,147.43,147.36,147.4,1704.0,145.5306,145.5405,145.4714,145.5109,1704.0
2024-10-10 12:35:00,147.41,147.52,147.39,147.52,8447.0,145.5207,145.6293,145.501,145.6293,8447.0
2024-10-10 12:40:00,147.49,147.52,147.27,147.33,5535.0,145.5997,145.6293,145.3825,145.4418,5535.0
2024-10-10 12:45:00,147.37,147.37,147.22,147.25,1355.0,145.4813,145.4813,145.3332,145.3628,1355.0
2024-10-10 12:50:00,147.28,147.41,147.27,147.41,2367.0,145.3924,145.5207,145.3825,145.5207,2367.0
2024-10-10 12:55:00,147.43,147.46,147.35,147.42,8629.0,145.5405,145.5701,145.4615,145.5306,8629.0
2024-10-10 13:00:00,147.4,147.5,147.4,147.47,2741.0,145.5109,145.6096,145.5109,145.58,2741.0
2024-10-10 13:05:00,147.43,147.43,147.27,147.31,5814.0,145.5405,145.5405,145.3825,145.422,5814.0
2024-10-10 13:10:00,147.28,147.3,147.2,147.25,2176.0,145.3924,145.4121,145.3134,145.3628,2176.0
2024-10-10 13:15:00,147.27,147.38,147.24,147.37,3646.0,145.3825,145.4911,145.3529,145.4813,3646.0
2024-10-10 13:20:00,147.42,147.56,147.42,147.52,3070.0,145.5306,145.6688,145.5306,145.6293,3070.0
2024-10-10 13:25:00,147.53,147.54,147.44,147.45,5476.0,145.6392,145.6491,145.5504,145.5602,5476.0
2024-10-10 13:30:00,147.47,147.51,147.44,147.44,3554.0,145.58,145.6195,145.5504,145.5504,3554.0
2024-10-10 13:35:00,147.48,147.49,147.43,147.43,2796.0,145.5898,145.5997,145.5405,145.5405,2796.0
2024-10-10 13:40:00,147.46,147.46,147.37,147.37,3183.0,145.5701,145.5701,145.4813,145.4813,3183.0
2024-10-10 13:45:00,147.34,147.36,147.25,147.25,2466.0,145.4516,145.4714,145.3628,145.3628,2466.0
2024-10-10 13:50:00,147.24,147.24,147.06,147.15,4440.0,145.3529,145.3529,145.1752,145.2641,4440.0
2024-10-10 13:55:00,147.2,147.37,147.2,147.35,5709.0,145.3134,145.4813,145.3134,145.4615,5709.0
2024-10-10 14:00:00,147.35,147.35,147.07,147.09,4760.0,145.4615,145.4615,145.1851,145.2048,4760.0
2024-10-10 14:05:00,147.11,147.11,146.99,146.99,1886.0,145.2246,145.2246,145.1061,145.1061,1886.0
2024-10-10 14:10:00,147.03,147.04,146.9,146.91,3838.0,145.1456,145.1555,145.0173,145.0271,3838.0
2024-10-10 14:15:00,146.9,146.92,146.85,146.87,4092.0,145.0173,145.037,144.9679,144.9877,4092.0
2024-10-10 14:20:00,146.88,146.96,146.84,146.96,2452.0,144.9975,145.0765,144.958,145.0765,2452.0
2024-10-10 14:25:00,146.94,146.98,146.91,146.96,4592.0,145.0568,145.0963,145.0271,145.0765,4592.0
2024-10-10 14:30:00,146.97,147.01,146.89,146.89,9193.0,145.0864,145.1259,145.0074,145.0074,9193.0
2024-10-10 14:35:00,146.87,146.92,146.85,146.92,2372.0,144.9877,145.037,144.9679,145.037,2372.0
2024-10-10 14:40:00,146.93,146.93,146.75,146.86,4008.0,145.0469,145.0469,144.8692,144.9778,4008.0
2024-10-10 14:45:00,146.84,146.92,146.83,146.89,2872.0,144.958,145.037,144.9482,145.0074,2872.0
2024-10-10 14:50:00,146.87,146.93,146.87,146.91,6182.0,144.9877,145.0469,144.9877,145.0271,6182.0
2024-10-10 14:55:00,146.91,146.96,146.9,146.95,3451.0,145.0271,145.0765,145.0173,145.0666,3451.0
2024-10-10 15:00:00,146.94,147.0,146.88,146.9,5325.0,145.0568,145.116,144.9975,145.0173,5325.0
2024-10-10 15:05:00,146.9,146.9,146.81,146.83,2541.0,145.0173,145.0173,144.9284,144.9482,2541.0
2024-10-10 15:10:00,146.83,146.83,146.75,146.78,2540.0,144.9482,144.9482,144.8692,144.8988,2540.0
2024-10-10 15:15:00,146.78,146.78,146.71,146.72,12337.0,144.8988,144.8988,144.8297,144.8396,12337.0
2024-10-10 15:20:00,146.73,146.75,146.67,146.67,9056.0,144.8495,144.8692,144.7902,144.7902,9056.0
2024-10-10 15:25:00,146.67,146.69,146.58,146.61,9708.0,144.7902,144.81,144.7014,144.731,9708.0
2024-10-10 15:30:00,146.63,146.69,146.56,146.56,15081.0,144.7507,144.81,144.6816,144.6816,15081.0
2024-10-10 15:35:00,146.59,146.59,146.47,146.58,7163.0,144.7112,144.7112,144.5928,144.7014,7163.0
2024-10-10 15:40:00,146.59,146.59,146.48,146.51,10092.0,144.7112,144.7112,144.6027,144.6323,10092.0
2024-10-10 15:45:00,146.51,146.53,146.44,146.48,18527.0,144.6323,144.652,144.5632,144.6027,18527.0
2024-10-10 15:50:00,146.47,146.7,146.46,146.64,31190.0,144.5928,144.8198,144.5829,144.7606,31190.0
2024-10-10 15:55:00,146.62,146.63,146.31,146.41,95777.0,144.7409,144.7507,144.4348,144.5336,95777.0
2024-10-11 09:30:00,146.2,146.79,145.75,146.41,16478.0,144.3262,144.9087,143.882,144.5336,16478.0
2024-10-11 09:35:00,146.26,146.53,146.05,146.36,6300.0,144.3855,144.652,144.1782,144.4842,6300.0
2024-10-11 09:40:00,146.53,146.62,146.5,146.55,7458.0,144.652,144.7409,144.6224,144.6718,7458.0
2024-10-11 09:45:00,146.42,146.57,146.41,146.5,1700.0,144.5434,144.6915,144.5336,144.6224,1700.0
2024-10-11 09:50:00,146.5,146.5,146.09,146.39,8150.0,144.6224,144.6224,144.2177,144.5138,8150.0
2024-10-11 09:55:00,146.4,146.47,146.22,146.47,14174.0,144.5237,144.5928,144.346,144.5928,14174.0
2024-10-11 10:00:00,146.39,146.42,146.19,146.26,3183.0,144.5138,144.5434,144.3164,144.3855,3183.0
2024-10-11 10:05:00,146.25,146.47,146.19,146.38,12073.0,144.3756,144.5928,144.3164,144.5039,12073.0
2024-10-11 10:10:00,146.38,146.62,146.37,146.55,15024.0,144.5039,144.7409,144.4941,144.6718,15024.0
2024-10-11 10:15:00,146.62,146.73,146.49,146.68,18538.0,144.7409,144.8495,144.6125,144.8001,18538.0
2024-10-11 10:20:00,146.79,146.98,146.69,146.98,9900.0,144.9087,145.0963,144.81,145.0963,9900.0
2024-10-11 10:25:00,146.98,147.0,146.82,146.96,4001.0,145.0963,145.116,144.9383,145.0765,4001.0
2024-10-11 10:30:00,147.03,147.03,146.83,146.91,3121.0,145.1456,145.1456,144.9482,145.0271,3121.0
2024-10-11 10:35:00,146.89,146.89,146.75,146.79,2833.0,145.0074,145.0074,144.8692,144.9087,2833.0
2024-10-11 10:40:00,146.86,146.91,146.8,146.86,1601.0,144.9778,145.0271,144.9186,144.9778,1601.0
2024-10-11 10:45:00,146.81,146.87,146.66,146.72,3546.0,144.9284,144.9877,144.7804,144.8396,3546.0
2024-10-11 10:50:00,146.72,146.74,146.64,146.7,9425.0,144.8396,144.8593,144.7606,144.8198,9425.0
2024-10-11 10:55:00,146.75,146.79,146.59,146.59,12082.0,144.8692,144.9087,144.7112,144.7112,12082.0
2024-10-11 11:00:00,146.61,146.63,146.57,146.61,1543.0,144.731,144.7507,144.6915,144.731,1543.0
2024-10-11 11:05:00,146.61,146.77,146.56,146.75,8427.0,144.731,144.8889,144.6816,144.8692,8427.0
2024-10-11 11:10:00,146.68,146.94,146.68,146.9,23119.0,144.8001,145.0568,144.8001,145.0173,23119.0
2024-10-11 11:15:00,146.89,147.05,146.89,146.93,20944.0,145.0074,145.1654,145.0074,145.0469,20944.0
2024-10-11 11:20:00,146.89,146.96,146.72,146.96,30242.0,145.0074,145.0765,144.8396,145.0765,30242.0
2024-10-11 11:25:00,146.88,147.03,146.84,146.85,3244.0,144.9975,145.1456,144.958,144.9679,3244.0
2024-10-11 11:30:00,146.92,146.94,146.85,146.94,7019.0,145.037,145.0568,144.9679,145.0568,7019.0
2024-10-11 11:35:00,146.94,147.08,146.88,147.06,6531.0,145.0568,145.195,144.9975,145.1752,6531.0
2024-10-11 11:40:00,147.06,147.07,147.01,147.06,4326.0,145.1752,145.1851,145.1259,145.1752,4326.0
2024-10-11 11:45:00,147.04,147.06,146.83,146.83,9372.0,145.1555,145.1752,144.9482,144.9482,9372.0
2024-10-11 11:50:00,146.87,146.88,146.83,146.86,1684.0,144.9877,144.9975,144.9482,144.9778,1684.0
2024-10-11 11:55:00,146.86,146.88,146.78,146.83,5275.0,144.9778,144.9975,144.8988,144.9482,5275.0
2024-10-11 12:00:00,146.79,146.79,146.65,146.65,4109.0,144.9087,144.9087,144.7705,144.7705,4109.0
2024-10-11 12:05:00,146.65,146.67,146.53,146.54,3259.0,144.7705,144.7902,144.652,144.6619,3259.0
2024-10-11 12:10:00,146.51,146.54,146.45,146.47,2928.0,144.6323,144.6619,144.573,144.5928,2928.0
2024-10-11 12:15:00,146.47,146.53,146.42,146.5,2850.0,144.5928,144.652,144.5434,144.6224,2850.0
2024-10-11 12:20:00,146.46,146.51,146.45,146.48,1843.0,144.5829,144.6323,144.573,144.6027,1843.0
2024-10-11 12:25:00,146.5,146.5,146.3,146.31,3900.0,144.6224,144.6224,144.425,144.4348,3900.0
2024-10-11 12:30:00,146.36,146.46,146.33,146.46,2477.0,144.4842,144.5829,144.4546,144.5829,2477.0
2024-10-11 12:35:00,146.41,146.49,146.41,146.46,1769.0,144.5336,144.6125,144.5336,144.5829,1769.0
2024-10-11 12:40:00,146.46,146.5,146.4,146.45,5838.0,144.5829,144.6224,144.5237,144.573,5838.0
2024-10-11 12:45:00,146.46,146.52,146.41,146.49,11266.0,144.5829,144.6421,144.5336,144.6125,11266.0
2024-10-11 12:50:00,146.51,146.65,146.49,146.52,12225.0,144.6323,144.7705,144.6125,144.6421,12225.0
2024-10-11 12:55:00,146.48,146.55,146.43,146.55,2743.0,144.6027,144.6718,144.5533,144.6718,2743.0
2024-10-11 13:00:00,146.55,146.59,146.55,146.56,1406.0,144.6718,144.7112,144.6718,144.6816,1406.0
2024-10-11 13:05:00,146.61,146.72,146.58,146.71,4694.0,144.731,144.8396,144.7014,144.8297,4694.0
2024-10-11 13:10:00,146.72,146.72,146.67,146.67,2670.0,144.8396,144.8396,144.7902,144.7902,2670.0
2024-10-11 13:15:00,146.65,146.65,146.54,146.56,3527.0,144.7705,144.7705,144.6619,144.6816,3527.0
2024-10-11 13:20:00,146.57,146.66,146.51,146.53,5771.0,144.6915,144.7804,144.6323,144.652,5771.0
2024-10-11 13:25:00,146.56,146.68,146.56,146.68,2975.0,144.6816,144.8001,144.6816,144.8001,2975.0
2024-10-11 13:30:00,146.66,146.82,146.66,146.82,2811.0,144.7804,144.9383,144.7804,144.9383,2811.0
2024-10-11 13:35:00,146.74,146.89,146.69,146.89,2638.0,144.8593,145.0074,144.81,145.0074,2638.0
2024-10-11 13:40:00,146.89,146.99,146.87,146.96,3000.0,145.0074,145.1061,144.9877,145.0765,3000.0
2024-10-11 13:45:00,147.0,147.12,146.99,147.08,9691.0,145.116,145.2345,145.1061,145.195,9691.0
2024-10-11 13:50:00,147.09,147.17,147.09,147.16,1289.0,145.2048,145.2838,145.2048,145.2739,1289.0
2024-10-11 13:55:00,147.17,147.17,147.06,147.17,4256.0,145.2838,145.2838,145.1752,145.2838,4256.0
2024-10-11 14:00:00,147.11,147.34,147.11,147.31,5549.0,145.2246,145.4516,145.2246,145.422,5549.0
2024-10-11 14:05:00,147.31,147.47,147.29,147.45,2768.0,145.422,145.58,145.4023,145.5602,2768.0
2024-10-11 14:10:00,147.44,147.63,147.42,147.57,56976.0,145.5504,145.7379,145.5306,145.6787,56976.0
2024-10-11 14:15:00,147.58,147.71,147.57,147.61,7835.0,145.6886,145.8169,145.6787,145.7182,7835.0
2024-10-11 14:20:00,147.64,147.69,147.59,147.65,5560.0,145.7478,145.7972,145.6984,145.7577,5560.0
2024-10-11 14:25:00,147.66,147.86,147.65,147.69,29693.0,145.7675,145.965,145.7577,145.7972,29693.0
2024-10-11 14:30:00,147.71,147.79,147.71,147.75,3977.0,145.8169,145.8959,145.8169,145.8564,3977.0
2024-10-11 14:35:00,147.77,147.81,147.52,147.58,10743.0,145.8761,145.9156,145.6293,145.6886,10743.0
2024-10-11 14:40:00,147.68,147.72,147.63,147.69,4466.0,145.7873,145.8268,145.7379,145.7972,4466.0
2024-10-11 14:45:00,147.72,147.79,147.69,147.69,4993.0,145.8268,145.8959,145.7972,145.7972,4993.0
2024-10-11 14:50:00,147.68,147.77,147.68,147.77,5010.0,145.7873,145.8761,145.7873,145.8761,5010.0
2024-10-11 14:55:00,147.78,147.82,147.75,147.77,5813.0,145.886,145.9255,145.8564,145.8761,5813.0
2024-10-11 15:00:00,147.77,147.8,147.68,147.68,7918.0,145.8761,145.9057,145.7873,145.7873,7918.0
2024-10-11 15:05:00,147.68,147.76,147.66,147.73,6733.0,145.7873,145.8663,145.7675,145.8366,6733.0
2024-10-11 15:10:00,147.73,147.87,147.73,147.82,5020.0,145.8366,145.9748,145.8366,145.9255,5020.0
2024-10-11 15:15:00,147.84,147.87,147.81,147.81,5432.0,145.9452,145.9748,145.9156,145.9156,5432.0
2024-10-11 15:20:00,147.86,147.86,147.71,147.71,6943.0,145.965,145.965,145.8169,145.8169,6943.0
2024-10-11 15:25:00,147.71,147.82,147.71,147.73,9497.0,145.8169,145.9255,145.8169,145.8366,9497.0
2024-10-11 15:30:00,147.71,147.73,147.67,147.71,6003.0,145.8169,145.8366,145.7774,145.8169,6003.0
2024-10-11 15:35:00,147.68,147.76,147.67,147.69,6758.0,145.7873,145.8663,145.7774,145.7972,6758.0
2024-10-11 15:40:00,147.67,147.69,147.45,147.5,9469.0,145.7774,145.7972,145.5602,145.6096,9469.0
2024-10-11 15:45:00,147.5,147.57,147.4,147.5,12127.0,145.6096,145.6787,145.5109,145.6096,12127.0
2024-10-11 15:50:00,147.52,147.62,147.49,147.61,12487.0,145.6293,145.728,145.5997,145.7182,12487.0
2024-10-11 15:55:00,147.6,147.71,147.45,147.51,54402.0,145.7083,145.8169,145.5602,145.6195,54402.0
2024-10-14 09:30:00,146.88,147.94,146.32,146.53,17868.0,144.9975,146.0439,144.4447,144.652,17868.0
2024-10-14 09:35:00,146.54,147.2,146.41,146.97,3833.0,144.6619,145.3134,144.5336,145.0864,3833.0
2024-10-14 09:40:00,146.99,147.06,146.44,146.99,7278.0,145.1061,145.1752,144.5632,145.1061,7278.0
2024-10-14 09:45:00,147.22,147.67,146.94,147.67,5754.0,145.3332,145.7774,145.0568,145.7774,5754.0
2024-10-14 09:50:00,147.67,147.83,147.42,147.42,9757.0,145.7774,145.9354,145.5306,145.5306,9757.0
2024-10-14 09:55:00,147.42,147.52,147.34,147.39,6899.0,145.5306,145.6293,145.4516,145.501,6899.0
2024-10-14 10:00:00,147.49,147.58,147.38,147.38,10619.0,145.5997,145.6886,145.4911,145.4911,10619.0
2024-10-14 10:05:00,147.36,147.37,147.15,147.31,7845.0,145.4714,145.4813,145.2641,145.422,7845.0
2024-10-14 10:10:00,147.36,147.48,147.26,147.45,5679.0,145.4714,145.5898,145.3727,145.5602,5679.0
2024-10-14 10:15:00,147.39,147.48,147.38,147.41,1527.0,145.501,145.5898,145.4911,145.5207,1527.0
2024-10-14 10:20:00,147.44,147.65,147.4,147.65,10082.0,145.5504,145.7577,145.5109,145.7577,10082.0
2024-10-14 10:25:00,147.6,147.84,147.58,147.77,7368.0,145.7083,145.9452,145.6886,145.8761,7368.0
2024-10-14 10:30:00,147.77,148.18,147.77,148.11,5796.0,145.8761,146.2809,145.8761,146.2118,5796.0
2024-10-14 10:35:00,148.11,148.17,148.0,148.08,5191.0,146.2118,146.271,146.1032,146.1822,5191.0
2024-10-14 10:40:00,148.02,148.02,147.78,147.84,4915.0,146.1229,146.1229,145.886,145.9452,4915.0
2024-10-14 10:45:00,147.83,147.91,147.77,147.77,8633.0,145.9354,146.0143,145.8761,145.8761,8633.0
2024-10-14 10:50:00,147.77,147.92,147.77,147.92,7029.0,145.8761,146.0242,145.8761,146.0242,7029.0
2024-10-14 10:55:00,147.95,147.95,147.56,147.6,7469.0,146.0538,146.0538,145.6688,145.7083,7469.0
2024-10-14 11:00:00,147.66,147.75,147.52,147.52,5287.0,145.7675,145.8564,145.6293,145.6293,5287.0
2024-10-14 11:05:00,147.51,147.84,147.5,147.84,5425.0,145.6195,145.9452,145.6096,145.9452,5425.0
2024-10-14 11:10:00,147.85,147.94,147.85,147.93,10214.0,145.9551,146.0439,145.9551,146.0341,10214.0
2024-10-14 11:15:00,147.93,148.01,147.88,147.93,10417.0,146.0341,146.113,145.9847,146.0341,10417.0
2024-10-14 11:20:00,147.87,147.89,147.6,147.61,3200.0,145.9748,145.9946,145.7083,145.7182,3200.0
2024-10-14 11:25:00,147.6,147.72,147.59,147.72,4318.0,145.7083,145.8268,145.6984,145.8268,4318.0
2024-10-14 11:30:00,147.7,147.77,147.7,147.74,6991.0,145.807,145.8761,145.807,145.8465,6991.0
2024-10-14 11:35:00,147.75,147.91,147.74,147.87,5342.0,145.8564,146.0143,145.8465,145.9748,5342.0
2024-10-14 11:40:00,147.83,148.03,147.82,148.03,8280.0,145.9354,146.1328,145.9255,146.1328,8280.0
2024-10-14 11:45:00,148.12,148.15,148.03,148.07,3411.0,146.2216,146.2513,146.1328,146.1723,3411.0
2024-10-14 11:50:00,148.05,148.21,148.05,148.17,2012.0,146.1525,146.3105,146.1525,146.271,2012.0
2024-10-14 11:55:00,148.23,148.24,148.15,148.15,3602.0,146.3302,146.3401,146.2513,146.2513,3602.0
2024-10-14 12:00:00,148.15,148.23,148.13,148.14,5947.0,146.2513,146.3302,146.2315,146.2414,5947.0
2024-10-14 12:05:00,148.11,148.11,148.04,148.05,3203.0,146.2118,146.2118,146.1427,146.1525,3203.0
2024-10-14 12:10:00,148.04,148.09,148.0,148.0,4907.0,146.1427,146.192,146.1032,146.1032,4907.0
2024-10-14 12:15:00,147.97,148.0,147.88,147.93,6734.0,146.0736,146.1032,145.9847,146.0341,6734.0
2024-10-14 12:20:00,147.94,148.03,147.91,147.97,4233.0,146.0439,146.1328,146.0143,146.0736,4233.0
2024-10-14 12:25:00,147.94,148.0,147.91,147.95,6615.0,146.0439,146.1032,146.0143,146.0538,6615.0
2024-10-14 12:30:00,147.96,148.06,147.9,147.9,4280.0,146.0637,146.1624,146.0045,146.0045,4280.0
2024-10-14 12:35:00,147.91,148.01,147.9,147.9,17733.0,146.0143,146.113,146.0045,146.0045,17733.0
2024-10-14 12:40:00,147.89,147.91,147.84,147.86,2386.0,145.9946,146.0143,145.9452,145.965,2386.0
2024-10-14 12:45:00,147.88,147.91,147.76,147.85,6903.0,145.9847,146.0143,145.8663,145.9551,6903.0
2024-10-14 12:50:00,147.85,148.0,147.85,148.0,3963.0,145.9551,146.1032,145.9551,146.1032,3963.0
2024-10-14 12:55:00,147.99,148.01,147.95,147.96,3175.0,146.0933,146.113,146.0538,146.0637,3175.0
2024-10-14 13:00:00,147.94,148.01,147.94,148.0,3531.0,146.0439,146.113,146.0439,146.1032,3531.0
2024-10-14 13:05:00,148.01,148.02,147.97,147.98,3064.0,146.113,146.1229,146.0736,146.0834,3064.0
2024-10-14 13:10:00,147.97,147.99,147.93,147.93,2298.0,146.0736,146.0933,146.0341,146.0341,2298.0
2024-10-14 13:15:00,147.93,147.95,147.88,147.9,3477.0,146.0341,146.0538,145.9847,146.0045,3477.0
2024-10-14 13:20:00,147.96,148.04,147.93,148.04,6245.0,146.0637,146.1427,146.0341,146.1427,6245.0
2024-10-14 13:25:00,148.02,148.08,148.0,148.05,3152.0,146.1229,146.1822,146.1032,146.1525,3152.0
2024-10-14 13:30:00,148.03,148.11,147.99,148.11,6155.0,146.1328,146.2118,146.0933,146.2118,6155.0
2024-10-14 13:35:00,148.11,148.18,148.08,148.18,2108.0,146.2118,146.2809,146.1822,146.2809,2108.0
2024-10-14 13:40:00,148.18,148.18,148.1,148.14,3193.0,146.2809,146.2809,146.2019,146.2414,3193.0
2024-10-14 13:45:00,148.14,148.27,148.14,148.27,4950.0,146.2414,146.3697,146.2414,146.3697,4950.0
2024-10-14 13:50:00,148.27,148.36,148.26,148.32,4275.0,146.3697,146.4586,146.3598,146.4191,4275.0
2024-10-14 13:55:00,148.33,148.39,148.26,148.31,14472.0,146.4289,146.4882,146.3598,146.4092,14472.0
2024-10-14 14:00:00,148.31,148.31,148.21,148.3,4377.0,146.4092,146.4092,146.3105,146.3993,4377.0
2024-10-14 14:05:00,148.31,148.42,148.3,148.42,6620.0,146.4092,146.5178,146.3993,146.5178,6620.0
2024-10-14 14:10:00,148.44,148.44,148.27,148.31,3711.0,146.5375,146.5375,146.3697,146.4092,3711.0
2024-10-14 14:15:00,148.29,148.33,148.29,148.32,1253.0,146.3895,146.4289,146.3895,146.4191,1253.0
2024-10-14 14:20:00,148.3,148.3,148.23,148.24,5876.0,146.3993,146.3993,146.3302,146.3401,5876.0
2024-10-14 14:25:00,148.22,148.22,148.17,148.19,4820.0,146.3204,146.3204,146.271,146.2907,4820.0
2024-10-14 14:30:00,148.18,148.39,148.17,148.36,9315.0,146.2809,146.4882,146.271,146.4586,9315.0
2024-10-14 14:35:00,148.4,148.63,148.38,148.55,4694.0,146.4981,146.7251,146.4783,146.6461,4694.0
2024-10-14 14:40:00,148.54,148.64,148.52,148.56,9665.0,146.6363,146.735,146.6165,146.656,9665.0
2024-10-14 14:45:00,148.56,148.6,148.44,148.46,6187.0,146.656,146.6955,146.5375,146.5573,6187.0
2024-10-14 14:50:00,148.47,148.5,148.43,148.46,4000.0,146.5672,146.5968,146.5277,146.5573,4000.0
2024-10-14 14:55:00,148.44,148.47,148.4,148.41,8847.0,146.5375,146.5672,146.4981,146.5079,8847.0
2024-10-14 15:00:00,148.39,148.43,148.3,148.37,8490.0,146.4882,146.5277,146.3993,146.4684,8490.0
2024-10-14 15:05:00,148.37,148.37,148.21,148.21,5953.0,146.4684,146.4684,146.3105,146.3105,5953.0
2024-10-14 15:10:00,148.2,148.22,148.18,148.19,8155.0,146.3006,146.3204,146.2809,146.2907,8155.0
2024-10-14 15:15:00,148.19,148.24,148.16,148.18,5957.0,146.2907,146.3401,146.2611,146.2809,5957.0
2024-10-14 15:20:00,148.18,148.23,148.06,148.18,10795.0,146.2809,146.3302,146.1624,146.2809,10795.0
2024-10-14 15:25:00,148.17,148.17,148.07,148.11,5190.0,146.271,146.271,146.1723,146.2118,5190.0
2024-10-14 15:30:00,148.09,148.14,148.05,148.06,9440.0,146.192,146.2414,146.1525,146.1624,9440.0
2024-10-14 15:35:00,148.06,148.21,147.93,147.95,15108.0,146.1624,146.3105,146.0341,146.0538,15108.0
2024-10-14 15:40:00,147.95,148.11,147.93,148.05,13063.0,146.0538,146.2118,146.0341,146.1525,13063.0
2024-10-14 15:45:00,148.04,148.17,147.87,148.13,19235.0,146.1427,146.271,145.9748,146.2315,19235.0
2024-10-14 15:50:00,148.1,148.13,147.96,148.04,26289.0,146.2019,146.2315,146.0637,146.1427,26289.0
2024-10-14 15:55:00,148.04,148.33,148.01,148.28,116769.0,146.1427,146.4289,146.113,146.3796,116769.0
2024-10-15 09:30:00,148.87,149.33,148.87,149.13,16194.0,146.962,147.4161,146.962,147.2187,16194.0
2024-10-15 09:35:00,148.8,148.82,148.37,148.59,1400.0,146.8929,146.9127,146.4684,146.6856,1400.0
2024-10-15 09:40:00,148.54,148.77,148.13,148.13,4381.0,146.6363,146.8633,146.2315,146.2315,4381.0
2024-10-15 09:45:00,148.07,148.57,148.07,148.5,12350.0,146.1723,146.6659,146.1723,146.5968,12350.0
2024-10-15 09:50:00,148.53,148.54,148.19,148.3,5549.0,146.6264,146.6363,146.2907,146.3993,5549.0
2024-10-15 09:55:00,148.27,148.42,148.07,148.18,7203.0,146.3697,146.5178,146.1723,146.2809,7203.0
2024-10-15 10:00:00,148.1,148.48,148.08,148.36,10817.0,146.2019,146.577,146.1822,146.4586,10817.0
2024-10-15 10:05:00,148.4,148.52,148.26,148.52,10242.0,146.4981,146.6165,146.3598,146.6165,10242.0
2024-10-15 10:10:00,148.61,148.88,148.52,148.87,5824.0,146.7054,146.9719,146.6165,146.962,5824.0
2024-10-15 10:15:00,148.86,149.15,148.85,149.12,4725.0,146.9522,147.2384,146.9423,147.2088,4725.0
2024-10-15 10:20:00,149.11,149.12,148.83,148.84,5917.0,147.199,147.2088,146.9225,146.9324,5917.0
2024-10-15 10:25:00,148.89,149.01,148.81,148.81,6620.0,146.9818,147.1002,146.9028,146.9028,6620.0
2024-10-15 10:30:00,148.72,148.72,147.92,147.92,5843.0,146.8139,146.8139,146.0242,146.0242,5843.0
2024-10-15 10:35:00,147.86,148.21,147.73,147.8,17015.0,145.965,146.3105,145.8366,145.9057,17015.0
2024-10-15 10:40:00,147.54,147.81,147.52,147.56,3808.0,145.6491,145.9156,145.6293,145.6688,3808.0
2024-10-15 10:45:00,147.37,147.51,147.31,147.42,4213.0,145.4813,145.6195,145.422,145.5306,4213.0
2024-10-15 10:50:00,147.31,147.5,147.07,147.45,8400.0,145.422,145.6096,145.1851,145.5602,8400.0
2024-10-15 10:55:00,147.53,147.54,147.32,147.37,3032.0,145.6392,145.6491,145.4319,145.4813,3032.0
2024-10-15 11:00:00,147.32,147.54,147.32,147.47,4169.0,145.4319,145.6491,145.4319,145.58,4169.0
2024-10-15 11:05:00,147.41,147.47,147.17,147.22,5787.0,145.5207,145.58,145.2838,145.3332,5787.0
2024-10-15 11:10:00,147.25,147.37,147.17,147.19,6479.0,145.3628,145.4813,145.2838,145.3036,6479.0
2024-10-15 11:15:00,147.19,147.2,147.09,147.09,1190.0,145.3036,145.3134,145.2048,145.2048,1190.0
2024-10-15 11:20:00,147.09,147.36,147.08,147.26,8144.0,145.2048,145.4714,145.195,145.3727,8144.0
2024-10-15 11:25:00,147.28,147.43,147.24,147.39,3999.0,145.3924,145.5405,145.3529,145.501,3999.0
2024-10-15 11:30:00,147.4,147.61,147.4,147.5,5749.0,145.5109,145.7182,145.5109,145.6096,5749.0
2024-10-15 11:35:00,147.42,147.48,147.24,147.24,3526.0,145.5306,145.5898,145.3529,145.3529,3526.0
2024-10-15 11:40:00,147.13,147.36,147.13,147.28,6045.0,145.2443,145.4714,145.2443,145.3924,6045.0
2024-10-15 11:45:00,147.22,147.3,147.16,147.3,9362.0,145.3332,145.4121,145.2739,145.4121,9362.0
2024-10-15 11:50:00,147.31,147.44,147.31,147.43,2527.0,145.422,145.5504,145.422,145.5405,2527.0
2024-10-15 11:55:00,147.43,147.56,147.4,147.52,4796.0,145.5405,145.6688,145.5109,145.6293,4796.0
2024-10-15 12:00:00,147.57,147.8,147.56,147.77,3683.0,145.6787,145.9057,145.6688,145.8761,3683.0
2024-10-15 12:05:00,147.81,147.92,147.81,147.87,2285.0,145.9156,146.0242,145.9156,145.9748,2285.0
2024-10-15 12:10:00,147.9,147.9,147.79,147.83,2258.0,146.0045,146.0045,145.8959,145.9354,2258.0
2024-10-15 12:15:00,147.85,147.89,147.83,147.89,2294.0,145.9551,145.9946,145.9354,145.9946,2294.0
2024-10-15 12:20:00,147.91,147.91,147.73,147.73,4402.0,146.0143,146.0143,145.8366,145.8366,4402.0
2024-10-15 12:25:00,147.76,147.82,147.75,147.82,2596.0,145.8663,145.9255,145.8564,145.9255,2596.0
2024-10-15 12:30:00,147.81,147.88,147.72,147.77,2897.0,145.9156,145.9847,145.8268,145.8761,2897.0
2024-10-15 12:35:00,147.73,147.73,147.55,147.55,2255.0,145.8366,145.8366,145.6589,145.6589,2255.0
2024-10-15 12:40:00,147.54,147.55,147.25,147.28,3880.0,145.6491,145.6589,145.3628,145.3924,3880.0
2024-10-15 12:45:00,147.28,147.28,147.16,147.25,6433.0,145.3924,145.3924,145.2739,145.3628,6433.0
2024-10-15 12:50:00,147.26,147.28,147.2,147.26,1756.0,145.3727,145.3924,145.3134,145.3727,1756.0
2024-10-15 12:55:00,147.23,147.32,147.17,147.31,4767.0,145.343,145.4319,145.2838,145.422,4767.0
2024-10-15 13:00:00,147.32,147.41,147.32,147.41,2608.0,145.4319,145.5207,145.4319,145.5207,2608.0
2024-10-15 13:05:00,147.36,147.39,147.27,147.27,2407.0,145.4714,145.501,145.3825,145.3825,2407.0
2024-10-15 13:10:00,147.21,147.21,147.09,147.18,5594.0,145.3233,145.3233,145.2048,145.2937,5594.0
2024-10-15 13:15:00,147.2,147.28,147.2,147.26,2901.0,145.3134,145.3924,145.3134,145.3727,2901.0
2024-10-15 13:20:00,147.32,147.35,147.32,147.35,2480.0,145.4319,145.4615,145.4319,145.4615,2480.0
2024-10-15 13:25:00,147.32,147.36,147.2,147.35,6197.0,145.4319,145.4714,145.3134,145.4615,6197.0
2024-10-15 13:30:00,147.29,147.41,147.28,147.37,2744.0,145.4023,145.5207,145.3924,145.4813,2744.0
2024-10-15 13:35:00,147.39,147.39,147.29,147.38,2483.0,145.501,145.501,145.4023,145.4911,2483.0
2024-10-15 13:40:00,147.41,147.44,147.39,147.39,2848.0,145.5207,145.5504,145.501,145.501,2848.0
2024-10-15 13:45:00,147.39,147.39,147.28,147.28,1553.0,145.501,145.501,145.3924,145.3924,1553.0
2024-10-15 13:50:00,147.28,147.39,147.26,147.3,6975.0,145.3924,145.501,145.3727,145.4121,6975.0
2024-10-15 13:55:00,147.28,147.28,147.13,147.17,3488.0,145.3924,145.3924,145.2443,145.2838,3488.0
2024-10-15 14:00:00,147.2,147.25,147.09,147.22,3539.0,145.3134,145.3628,145.2048,145.3332,3539.0
2024-10-15 14:05:00,147.19,147.19,146.91,146.91,3920.0,145.3036,145.3036,145.0271,145.0271,3920.0
2024-10-15 14:10:00,146.94,146.96,146.85,146.85,2313.0,145.0568,145.0765,144.9679,144.9679,2313.0
2024-10-15 14:15:00,146.84,146.84,146.69,146.77,3985.0,144.958,144.958,144.81,144.8889,3985.0
2024-10-15 14:20:00,146.77,146.92,146.77,146.87,6337.0,144.8889,145.037,144.8889,144.9877,6337.0
2024-10-15 14:25:00,146.88,146.9,146.79,146.82,2939.0,144.9975,145.0173,144.9087,144.9383,2939.0
2024-10-15 14:30:00,146.79,146.85,146.78,146.81,3572.0,144.9087,144.9679,144.8988,144.9284,3572.0
2024-10-15 14:35:00,146.81,146.84,146.77,146.79,5335.0,144.9284,144.958,144.8889,144.9087,5335.0
2024-10-15 14:40:00,146.81,146.83,146.73,146.78,6965.0,144.9284,144.9482,144.8495,144.8988,6965.0
2024-10-15 14:45:00,146.8,146.84,146.76,146.76,3395.0,144.9186,144.958,144.8791,144.8791,3395.0
2024-10-15 14:50:00,146.75,146.91,146.75,146.91,3913.0,144.8692,145.0271,144.8692,145.0271,3913.0
2024-10-15 14:55:00,146.89,146.92,146.7,146.7,5989.0,145.0074,145.037,144.8198,144.8198,5989.0
2024-10-15 15:00:00,146.67,146.68,146.5,146.5,5871.0,144.7902,144.8001,144.6224,144.6224,5871.0
2024-10-15 15:05:00,146.44,146.5,146.28,146.42,8311.0,144.5632,144.6224,144.4052,144.5434,8311.0
2024-10-15 15:10:00,146.39,146.51,146.38,146.42,4432.0,144.5138,144.6323,144.5039,144.5434,4432.0
2024-10-15 15:15:00,146.4,146.45,146.37,146.41,8117.0,144.5237,144.573,144.4941,144.5336,8117.0
2024-10-15 15:20:00,146.41,146.42,146.3,146.31,6267.0,144.5336,144.5434,144.425,144.4348,6267.0
2024-10-15 15:25:00,146.31,146.31,146.08,146.08,4790.0,144.4348,144.4348,144.2078,144.2078,4790.0
2024-10-15 15:30:00,146.08,146.14,145.92,145.93,12415.0,144.2078,144.267,144.0498,144.0597,12415.0
2024-10-15 15:35:00,145.97,146.13,145.93,146.13,5757.0,144.0992,144.2571,144.0597,144.2571,5757.0
2024-10-15 15:40:00,146.14,146.35,146.13,146.26,9693.0,144.267,144.4743,144.2571,144.3855,9693.0
2024-10-15 15:45:00,146.24,146.35,146.19,146.34,10240.0,144.3657,144.4743,144.3164,144.4645,10240.0
2024-10-15 15:50:00,146.39,146.57,146.31,146.5,24740.0,144.5138,144.6915,144.4348,144.6224,24740.0
2024-10-15 15:55:00,146.44,146.48,146.02,146.35,69318.0,144.5632,144.6027,144.1486,144.4743,69318.0
2024-10-16 09:30:00,146.15,146.55,145.86,146.32,22495.0,144.2769,144.6718,143.9906,144.4447,22495.0
2024-10-16 09:35:00,146.32,146.32,145.58,145.66,21192.0,144.4447,144.4447,143.7142,143.7932,21192.0
2024-10-16 09:40:00,145.56,145.7,145.37,145.57,8519.0,143.6944,143.8327,143.5069,143.7043,8519.0
2024-10-16 09:45:00,145.41,145.82,145.41,145.54,31311.0,143.5464,143.9511,143.5464,143.6747,31311.0
2024-10-16 09:50:00,145.54,145.57,145.01,145.02,7502.0,143.6747,143.7043,143.1515,143.1614,7502.0
2024-10-16 09:55:00,145.02,145.41,145.02,145.26,11442.0,143.1614,143.5464,143.1614,143.3983,11442.0
2024-10-16 10:00:00,145.31,145.51,145.06,145.5,16564.0,143.4477,143.6451,143.2009,143.6352,16564.0
2024-10-16 10:05:00,145.38,145.65,145.38,145.63,12051.0,143.5168,143.7833,143.5168,143.7636,12051.0
2024-10-16 10:10:00,145.64,145.64,145.04,145.13,19032.0,143.7734,143.7734,143.1811,143.27,19032.0
2024-10-16 10:15:00,145.13,145.71,145.07,145.59,15264.0,143.27,143.8425,143.2107,143.7241,15264.0
2024-10-16 10:20:00,145.58,145.6,145.49,145.49,2785.0,143.7142,143.7339,143.6253,143.6253,2785.0
2024-10-16 10:25:00,145.41,145.65,145.4,145.46,21547.0,143.5464,143.7833,143.5365,143.5957,21547.0
2024-10-16 10:30:00,145.46,145.59,145.39,145.59,4726.0,143.5957,143.7241,143.5266,143.7241,4726.0
2024-10-16 10:35:00,145.59,145.65,145.46,145.52,7901.0,143.7241,143.7833,143.5957,143.655,7901.0
2024-10-16 10:40:00,145.52,145.59,145.32,145.41,4180.0,143.655,143.7241,143.4575,143.5464,4180.0
2024-10-16 10:45:00,145.41,145.47,145.35,145.4,6894.0,143.5464,143.6056,143.4871,143.5365,6894.0
2024-10-16 10:50:00,145.44,145.76,145.44,145.69,4776.0,143.576,143.8919,143.576,143.8228,4776.0
2024-10-16 10:55:00,145.71,145.73,145.55,145.66,6394.0,143.8425,143.8623,143.6846,143.7932,6394.0
2024-10-16 11:00:00,145.63,145.63,145.52,145.54,8063.0,143.7636,143.7636,143.655,143.6747,8063.0
2024-10-16 11:05:00,145.6,145.61,145.31,145.31,3790.0,143.7339,143.7438,143.4477,143.4477,3790.0
2024-10-16 11:10:00,145.35,145.48,145.32,145.46,9352.0,143.4871,143.6155,143.4575,143.5957,9352.0
2024-10-16 11:15:00,145.46,145.6,145.44,145.52,7866.0,143.5957,143.7339,143.576,143.655,7866.0
2024-10-16 11:20:00,145.56,145.56,145.34,145.44,8489.0,143.6944,143.6944,143.4773,143.576,8489.0
2024-10-16 11:25:00,145.44,145.46,145.38,145.44,4390.0,143.576,143.5957,143.5168,143.576,4390.0
2024-10-16 11:30:00,145.42,145.48,145.4,145.45,3982.0,143.5562,143.6155,143.5365,143.5859,3982.0
2024-10-16 11:35:00,145.45,145.5,145.39,145.46,7897.0,143.5859,143.6352,143.5266,143.5957,7897.0
2024-10-16 11:40:00,145.44,145.45,145.26,145.3,9092.0,143.576,143.5859,143.3983,143.4378,9092.0
2024-10-16 11:45:00,145.3,145.37,145.28,145.31,7139.0,143.4378,143.5069,143.418,143.4477,7139.0
2024-10-16 11:50:00,145.33,145.46,145.32,145.41,6382.0,143.4674,143.5957,143.4575,143.5464,6382.0
2024-10-16 11:55:00,145.41,145.43,145.37,145.37,5822.0,143.5464,143.5661,143.5069,143.5069,5822.0
2024-10-16 12:00:00,145.35,145.35,145.15,145.19,7174.0,143.4871,143.4871,143.2897,143.3292,7174.0
2024-10-16 12:05:00,145.18,145.24,145.11,145.16,8124.0,143.3193,143.3786,143.2502,143.2996,8124.0
2024-10-16 12:10:00,145.1,145.12,144.98,145.01,3493.0,143.2403,143.2601,143.1219,143.1515,3493.0
2024-10-16 12:15:00,144.98,145.19,144.97,145.19,8860.0,143.1219,143.3292,143.112,143.3292,8860.0
2024-10-16 12:20:00,145.16,145.25,145.16,145.19,3922.0,143.2996,143.3884,143.2996,143.3292,3922.0
2024-10-16 12:25:00,145.17,145.31,145.15,145.15,4945.0,143.3094,143.4477,143.2897,143.2897,4945.0
2024-10-16 12:30:00,145.14,145.14,144.98,145.01,4041.0,143.2798,143.2798,143.1219,143.1515,4041.0
2024-10-16 12:35:00,144.99,145.15,144.97,145.08,4070.0,143.1318,143.2897,143.112,143.2206,4070.0
2024-10-16 12:40:00,145.08,145.15,145.07,145.1,3223.0,143.2206,143.2897,143.2107,143.2403,3223.0
2024-10-16 12:45:00,145.13,145.17,145.09,145.1,3096.0,143.27,143.3094,143.2305,143.2403,3096.0
2024-10-16 12:50:00,145.12,145.12,144.93,144.99,7766.0,143.2601,143.2601,143.0725,143.1318,7766.0
2024-10-16 12:55:00,145.01,145.13,145.01,145.06,4575.0,143.1515,143.27,143.1515,143.2009,4575.0
2024-10-16 13:00:00,145.11,145.14,145.04,145.11,3803.0,143.2502,143.2798,143.1811,143.2502,3803.0
2024-10-16 13:05:00,145.12,145.12,145.0,145.0,3479.0,143.2601,143.2601,143.1416,143.1416,3479.0
2024-10-16 13:10:00,145.01,145.07,144.98,145.04,6898.0,143.1515,143.2107,143.1219,143.1811,6898.0
2024-10-16 13:15:00,145.05,145.13,145.04,145.08,2528.0,143.191,143.27,143.1811,143.2206,2528.0
2024-10-16 13:20:00,145.13,145.14,145.05,145.14,3569.0,143.27,143.2798,143.191,143.2798,3569.0
2024-10-16 13:25:00,145.15,145.26,145.13,145.15,5600.0,143.2897,143.3983,143.27,143.2897,5600.0
2024-10-16 13:30:00,145.12,145.15,145.06,145.13,6523.0,143.2601,143.2897,143.2009,143.27,6523.0
2024-10-16 13:35:00,145.15,145.26,145.15,145.26,4179.0,143.2897,143.3983,143.2897,143.3983,4179.0
2024-10-16 13:40:00,145.24,145.24,145.08,145.14,4880.0,143.3786,143.3786,143.2206,143.2798,4880.0
2024-10-16 13:45:00,145.16,145.19,145.02,145.03,5287.0,143.2996,143.3292,143.1614,143.1712,5287.0
2024-10-16 13:50:00,145.03,145.04,144.91,144.93,3873.0,143.1712,143.1811,143.0528,143.0725,3873.0
2024-10-16 13:55:00,144.93,145.01,144.91,144.97,11194.0,143.0725,143.1515,143.0528,143.112,11194.0
2024-10-16 14:00:00,144.95,145.06,144.89,145.04,9376.0,143.0923,143.2009,143.033,143.1811,9376.0
2024-10-16 14:05:00,145.04,145.07,144.93,144.96,4115.0,143.1811,143.2107,143.0725,143.1021,4115.0
2024-10-16 14:10:00,144.98,145.03,144.97,145.0,4705.0,143.1219,143.1712,143.112,143.1416,4705.0
2024-10-16 14:15:00,145.0,145.04,145.0,145.01,5511.0,143.1416,143.1811,143.1416,143.1515,5511.0
2024-10-16 14:20:00,145.01,145.18,145.0,145.18,7946.0,143.1515,143.3193,143.1416,143.3193,7946.0
2024-10-16 14:25:00,145.14,145.14,145.08,145.11,4619.0,143.2798,143.2798,143.2206,143.2502,4619.0
2024-10-16 14:30:00,145.13,145.13,144.99,144.99,5198.0,143.27,143.27,143.1318,143.1318,5198.0
2024-10-16 14:35:00,145.0,145.05,144.99,145.04,6320.0,143.1416,143.191,143.1318,143.1811,6320.0
2024-10-16 14:40:00,145.03,145.07,145.0,145.06,5485.0,143.1712,143.2107,143.1416,143.2009,5485.0
2024-10-16 14:45:00,145.06,145.09,145.01,145.06,7207.0,143.2009,143.2305,143.1515,143.2009,7207.0
2024-10-16 14:50:00,145.06,145.06,144.91,144.96,4980.0,143.2009,143.2009,143.0528,143.1021,4980.0
2024-10-16 14:55:00,144.98,144.98,144.87,144.89,5611.0,143.1219,143.1219,143.0133,143.033,5611.0
2024-10-16 15:00:00,144.88,144.89,144.69,144.78,6276.0,143.0232,143.033,142.8356,142.9244,6276.0
2024-10-16 15:05:00,144.78,144.8,144.72,144.75,5632.0,142.9244,142.9442,142.8652,142.8948,5632.0
2024-10-16 15:10:00,144.76,144.78,144.7,144.76,8386.0,142.9047,142.9244,142.8455,142.9047,8386.0
2024-10-16 15:15:00,144.76,144.85,144.76,144.85,3506.0,142.9047,142.9935,142.9047,142.9935,3506.0
2024-10-16 15:20:00,144.87,144.87,144.78,144.79,7294.0,143.0133,143.0133,142.9244,142.9343,7294.0
2024-10-16 15:25:00,144.79,144.92,144.76,144.88,11506.0,142.9343,143.0627,142.9047,143.0232,11506.0
2024-10-16 15:30:00,144.89,144.91,144.8,144.83,14711.0,143.033,143.0528,142.9442,142.9738,14711.0
2024-10-16 15:35:00,144.83,145.01,144.83,144.95,10288.0,142.9738,143.1515,142.9738,143.0923,10288.0
2024-10-16 15:40:00,144.95,145.05,144.86,144.87,9945.0,143.0923,143.191,143.0034,143.0133,9945.0
2024-10-16 15:45:00,144.87,144.87,144.7,144.71,19699.0,143.0133,143.0133,142.8455,142.8553,19699.0
2024-10-16 15:50:00,144.72,144.84,144.69,144.74,27359.0,142.8652,142.9837,142.8356,142.885,27359.0
2024-10-16 15:55:00,144.75,144.85,144.69,144.81,77278.0,142.8948,142.9935,142.8356,142.9541,77278.0
2024-10-17 09:30:00,145.48,146.0,144.97,144.97,14659.0,143.6155,144.1288,143.112,143.112,14659.0
2024-10-17 09:35:00,144.92,145.08,144.37,144.72,3681.0,143.0627,143.2206,142.5197,142.8652,3681.0
2024-10-17 09:40:00,144.81,145.23,144.68,145.17,4535.0,142.9541,143.3687,142.8257,143.3094,4535.0
2024-10-17 09:45:00,145.17,145.28,145.05,145.19,6507.0,143.3094,143.418,143.191,143.3292,6507.0
2024-10-17 09:50:00,145.19,145.45,145.16,145.36,3130.0,143.3292,143.5859,143.2996,143.497,3130.0
2024-10-17 09:55:00,145.36,145.92,145.27,145.75,16887.0,143.497,144.0498,143.4082,143.882,16887.0
2024-10-17 10:00:00,145.91,146.04,145.8,145.97,8370.0,144.04,144.1683,143.9314,144.0992,8370.0
2024-10-17 10:05:00,145.88,145.97,145.43,145.72,11135.0,144.0103,144.0992,143.5661,143.8524,11135.0
2024-10-17 10:10:00,145.75,145.75,145.35,145.46,6679.0,143.882,143.882,143.4871,143.5957,6679.0
2024-10-17 10:15:00,145.5,145.68,145.5,145.66,3393.0,143.6352,143.8129,143.6352,143.7932,3393.0
2024-10-17 10:20:00,145.61,146.25,145.61,146.25,5387.0,143.7438,144.3756,143.7438,144.3756,5387.0
2024-10-17 10:25:00,146.22,146.37,146.05,146.09,8726.0,144.346,144.4941,144.1782,144.2177,8726.0
2024-10-17 10:30:00,146.06,146.31,146.02,146.31,3451.0,144.188,144.4348,144.1486,144.4348,3451.0
2024-10-17 10:35:00,146.3,146.44,146.14,146.42,10451.0,144.425,144.5632,144.267,144.5434,10451.0
2024-10-17 10:40:00,146.5,146.64,146.29,146.34,9667.0,144.6224,144.7606,144.4151,144.4645,9667.0
2024-10-17 10:45:00,146.28,146.3,146.02,146.07,15119.0,144.4052,144.425,144.1486,144.1979,15119.0
2024-10-17 10:50:00,146.09,146.18,146.06,146.08,6381.0,144.2177,144.3065,144.188,144.2078,6381.0
2024-10-17 10:55:00,146.08,146.12,145.96,145.96,5781.0,144.2078,144.2473,144.0893,144.0893,5781.0
2024-10-17 11:00:00,145.97,146.01,145.85,145.88,2285.0,144.0992,144.1387,143.9807,144.0103,2285.0
2024-10-17 11:05:00,145.92,146.31,145.92,146.31,4129.0,144.0498,144.4348,144.0498,144.4348,4129.0
2024-10-17 11:10:00,146.21,146.33,146.16,146.18,6783.0,144.3361,144.4546,144.2868,144.3065,6783.0
2024-10-17 11:15:00,146.17,146.24,146.07,146.12,12006.0,144.2966,144.3657,144.1979,144.2473,12006.0
2024-10-17 11:20:00,146.17,146.17,146.0,146.13,26598.0,144.2966,144.2966,144.1288,144.2571,26598.0
2024-10-17 11:25:00,146.09,146.31,146.08,146.22,4231.0,144.2177,144.4348,144.2078,144.346,4231.0
2024-10-17 11:30:00,146.22,146.3,146.18,146.3,5613.0,144.346,144.425,144.3065,144.425,5613.0
2024-10-17 11:35:00,146.3,146.35,146.27,146.3,3733.0,144.425,144.4743,144.3954,144.425,3733.0
2024-10-17 11:40:00,146.3,146.41,146.28,146.41,3541.0,144.425,144.5336,144.4052,144.5336,3541.0
2024-10-17 11:45:00,146.41,146.44,146.33,146.34,4607.0,144.5336,144.5632,144.4546,144.4645,4607.0
2024-10-17 11:50:00,146.32,146.32,146.09,146.25,3156.0,144.4447,144.4447,144.2177,144.3756,3156.0
2024-10-17 11:55:00,146.25,146.3,146.19,146.29,687.0,144.3756,144.425,144.3164,144.4151,687.0
2024-10-17 12:00:00,146.3,146.43,146.3,146.39,9003.0,144.425,144.5533,144.425,144.5138,9003.0
2024-10-17 12:05:00,146.44,146.57,146.44,146.57,1635.0,144.5632,144.6915,144.5632,144.6915,1635.0
2024-10-17 12:10:00,146.5,146.53,146.42,146.46,3808.0,144.6224,144.652,144.5434,144.5829,3808.0
2024-10-17 12:15:00,146.46,146.5,146.45,146.5,3218.0,144.5829,144.6224,144.573,144.6224,3218.0
2024-10-17 12:20:00,146.52,146.59,146.47,146.59,2964.0,144.6421,144.7112,144.5928,144.7112,2964.0
2024-10-17 12:25:00,146.64,146.64,146.52,146.53,3534.0,144.7606,144.7606,144.6421,144.652,3534.0
2024-10-17 12:30:00,146.53,146.62,146.51,146.62,4116.0,144.652,144.7409,144.6323,144.7409,4116.0
2024-10-17 12:35:00,146.62,146.79,146.61,146.77,2325.0,144.7409,144.9087,144.731,144.8889,2325.0
2024-10-17 12:40:00,146.79,146.79,146.71,146.71,4659.0,144.9087,144.9087,144.8297,144.8297,4659.0
2024-10-17 12:45:00,146.72,146.78,146.7,146.75,3365.0,144.8396,144.8988,144.8198,144.8692,3365.0
2024-10-17 12:50:00,146.77,146.93,146.76,146.9,16628.0,144.8889,145.0469,144.8791,145.0173,16628.0
2024-10-17 12:55:00,146.95,147.07,146.95,147.07,4878.0,145.0666,145.1851,145.0666,145.1851,4878.0
2024-10-17 13:00:00,147.09,147.12,146.98,147.05,8070.0,145.2048,145.2345,145.0963,145.1654,8070.0
2024-10-17 13:05:00,146.98,147.06,146.98,147.04,4535.0,145.0963,145.1752,145.0963,145.1555,4535.0
2024-10-17 13:10:00,147.09,147.13,147.05,147.09,1713.0,145.2048,145.2443,145.1654,145.2048,1713.0
2024-10-17 13:15:00,147.08,147.11,146.98,146.98,4763.0,145.195,145.2246,145.0963,145.0963,4763.0
2024-10-17 13:20:00,146.98,147.01,146.91,146.94,3352.0,145.0963,145.1259,145.0271,145.0568,3352.0
2024-10-17 13:25:00,146.91,146.96,146.89,146.89,4426.0,145.0271,145.0765,145.0074,145.0074,4426.0
2024-10-17 13:30:00,146.86,146.86,146.84,146.86,392.0,144.9778,144.9778,144.958,144.9778,392.0
2024-10-17 13:35:00,146.85,147.03,146.83,147.03,9683.0,144.9679,145.1456,144.9482,145.1456,9683.0
2024-10-17 13:40:00,147.05,147.16,147.05,147.16,869.0,145.1654,145.2739,145.1654,145.2739,869.0
2024-10-17 13:45:00,147.16,147.21,147.1,147.19,3233.0,145.2739,145.3233,145.2147,145.3036,3233.0
2024-10-17 13:50:00,147.16,147.2,147.15,147.2,2324.0,145.2739,145.3134,145.2641,145.3134,2324.0
2024-10-17 13:55:00,147.21,147.21,147.11,147.15,4343.0,145.3233,145.3233,145.2246,145.2641,4343.0
2024-10-17 14:00:00,147.11,147.19,146.82,146.82,6719.0,145.2246,145.3036,144.9383,144.9383,6719.0
2024-10-17 14:05:00,146.83,146.91,146.73,146.85,1619.0,144.9482,145.0271,144.8495,144.9679,1619.0
2024-10-17 14:10:00,146.81,147.01,146.81,147.01,2748.0,144.9284,145.1259,144.9284,145.1259,2748.0
2024-10-17 14:15:00,147.04,147.08,146.88,146.89,3290.0,145.1555,145.195,144.9975,145.0074,3290.0
2024-10-17 14:20:00,146.88,146.89,146.74,146.79,2729.0,144.9975,145.0074,144.8593,144.9087,2729.0
2024-10-17 14:25:00,146.79,146.9,146.76,146.85,7580.0,144.9087,145.0173,144.8791,144.9679,7580.0
2024-10-17 14:30:00,146.85,146.99,146.83,146.95,6627.0,144.9679,145.1061,144.9482,145.0666,6627.0
2024-10-17 14:35:00,146.92,147.01,146.87,147.01,14722.0,145.037,145.1259,144.9877,145.1259,14722.0
2024-10-17 14:40:00,147.0,147.04,146.95,147.02,4249.0,145.116,145.1555,145.0666,145.1357,4249.0
2024-10-17 14:45:00,146.98,147.21,146.97,147.17,7312.0,145.0963,145.3233,145.0864,145.2838,7312.0
2024-10-17 14:50:00,147.17,147.18,147.11,147.13,5418.0,145.2838,145.2937,145.2246,145.2443,5418.0
2024-10-17 14:55:00,147.13,147.23,147.09,147.2,4585.0,145.2443,145.343,145.2048,145.3134,4585.0
2024-10-17 15:00:00,147.22,147.27,147.04,147.04,13860.0,145.3332,145.3825,145.1555,145.1555,13860.0
2024-10-17 15:05:00,147.06,147.11,147.06,147.11,7444.0,145.1752,145.2246,145.1752,145.2246,7444.0
2024-10-17 15:10:00,147.11,147.43,147.1,147.43,7774.0,145.2246,145.5405,145.2147,145.5405,7774.0
2024-10-17 15:15:00,147.43,147.45,147.33,147.36,7427.0,145.5405,145.5602,145.4418,145.4714,7427.0
2024-10-17 15:20:00,147.36,147.46,147.35,147.41,5597.0,145.4714,145.5701,145.4615,145.5207,5597.0
2024-10-17 15:25:00,147.41,147.56,147.4,147.51,7600.0,145.5207,145.6688,145.5109,145.6195,7600.0
2024-10-17 15:30:00,147.48,147.57,147.41,147.54,24168.0,145.5898,145.6787,145.5207,145.6491,24168.0
2024-10-17 15:35:00,147.52,147.69,147.48,147.58,10705.0,145.6293,145.7972,145.5898,145.6886,10705.0
2024-10-17 15:40:00,147.58,147.76,147.56,147.76,11519.0,145.6886,145.8663,145.6688,145.8663,11519.0
2024-10-17 15:45:00,147.74,147.81,147.63,147.72,10772.0,145.8465,145.9156,145.7379,145.8268,10772.0
2024-10-17 15:50:00,147.73,147.81,147.61,147.69,25044.0,145.8366,145.9156,145.7182,145.7972,25044.0
2024-10-17 15:55:00,147.68,147.94,147.65,147.82,88391.0,145.7873,146.0439,145.7577,145.9255,88391.0
2024-10-18 09:30:00,148.36,148.99,147.67,148.78,111278.0,146.4586,147.0805,145.7774,146.8732,111278.0
2024-10-18 09:35:00,149.0,149.55,148.75,149.06,8634.0,147.0904,147.6333,146.8436,147.1496,8634.0
2024-10-18 09:40:00,149.06,149.6,149.03,149.55,4449.0,147.1496,147.6827,147.12,147.6333,4449.0
2024-10-18 09:45:00,149.54,149.85,149.24,149.47,6930.0,147.6234,147.9295,147.3273,147.5543,6930.0
2024-10-18 09:50:00,149.47,149.53,149.28,149.46,4201.0,147.5543,147.6136,147.3668,147.5445,4201.0
2024-10-18 09:55:00,149.39,149.44,149.03,149.14,6321.0,147.4754,147.5247,147.12,147.2286,6321.0
2024-10-18 10:00:00,149.03,149.16,148.98,149.08,3792.0,147.12,147.2483,147.0706,147.1693,3792.0
2024-10-18 10:05:00,149.14,149.14,148.85,149.08,6265.0,147.2286,147.2286,146.9423,147.1693,6265.0
2024-10-18 10:10:00,149.08,149.16,148.76,148.76,13052.0,147.1693,147.2483,146.8534,146.8534,13052.0
2024-10-18 10:15:00,148.79,148.89,148.72,148.89,710.0,146.8831,146.9818,146.8139,146.9818,710.0
2024-10-18 10:20:00,148.82,149.08,148.81,148.96,12389.0,146.9127,147.1693,146.9028,147.0509,12389.0
2024-10-18 10:25:00,148.9,148.9,148.62,148.79,6799.0,146.9916,146.9916,146.7152,146.8831,6799.0
2024-10-18 10:30:00,148.67,148.76,148.55,148.55,2610.0,146.7646,146.8534,146.6461,146.6461,2610.0
2024-10-18 10:35:00,148.55,148.6,148.39,148.52,7787.0,146.6461,146.6955,146.4882,146.6165,7787.0
2024-10-18 10:40:00,148.52,148.64,148.49,148.59,5166.0,146.6165,146.735,146.5869,146.6856,5166.0
2024-10-18 10:45:00,148.63,148.7,148.59,148.66,20997.0,146.7251,146.7942,146.6856,146.7547,20997.0
2024-10-18 10:50:00,148.57,148.75,148.57,148.75,10028.0,146.6659,146.8436,146.6659,146.8436,10028.0
2024-10-18 10:55:00,148.75,148.75,148.57,148.61,6359.0,146.8436,146.8436,146.6659,146.7054,6359.0
2024-10-18 11:00:00,148.59,148.65,148.54,148.64,3861.0,146.6856,146.7448,146.6363,146.735,3861.0
2024-10-18 11:05:00,148.61,148.93,148.58,148.9,5545.0,146.7054,147.0213,146.6757,146.9916,5545.0
2024-10-18 11:10:00,148.92,149.01,148.81,148.94,3352.0,147.0114,147.1002,146.9028,147.0311,3352.0
2024-10-18 11:15:00,148.93,148.97,148.82,148.82,5669.0,147.0213,147.0607,146.9127,146.9127,5669.0
2024-10-18 11:20:00,148.86,148.98,148.85,148.98,4542.0,146.9522,147.0706,146.9423,147.0706,4542.0
2024-10-18 11:25:00,148.96,149.07,148.84,149.02,8607.0,147.0509,147.1595,146.9324,147.1101,8607.0
2024-10-18 11:30:00,149.06,149.07,148.94,149.0,1433.0,147.1496,147.1595,147.0311,147.0904,1433.0
2024-10-18 11:35:00,149.0,149.02,148.94,149.02,4174.0,147.0904,147.1101,147.0311,147.1101,4174.0
2024-10-18 11:40:00,149.02,149.02,148.96,148.99,2808.0,147.1101,147.1101,147.0509,147.0805,2808.0
2024-10-18 11:45:00,149.02,149.1,148.99,148.99,5807.0,147.1101,147.1891,147.0805,147.0805,5807.0
2024-10-18 11:50:00,149.0,149.06,148.99,149.02,1213.0,147.0904,147.1496,147.0805,147.1101,1213.0
2024-10-18 11:55:00,149.04,149.11,148.98,148.99,8364.0,147.1298,147.199,147.0706,147.0805,8364.0
2024-10-18 12:00:00,149.0,149.19,149.0,149.19,4432.0,147.0904,147.2779,147.0904,147.2779,4432.0
2024-10-18 12:05:00,149.16,149.2,149.15,149.19,3424.0,147.2483,147.2878,147.2384,147.2779,3424.0
2024-10-18 12:10:00,149.18,149.28,149.13,149.27,5563.0,147.2681,147.3668,147.2187,147.3569,5563.0
2024-10-18 12:15:00,149.27,149.51,149.26,149.45,5850.0,147.3569,147.5938,147.347,147.5346,5850.0
2024-10-18 12:20:00,149.44,149.49,149.44,149.46,1000.0,147.5247,147.5741,147.5247,147.5445,1000.0
2024-10-18 12:25:00,149.47,149.53,149.46,149.49,3094.0,147.5543,147.6136,147.5445,147.5741,3094.0
2024-10-18 12:30:00,149.47,149.47,149.39,149.47,2556.0,147.5543,147.5543,147.4754,147.5543,2556.0
2024-10-18 12:35:00,149.48,149.51,149.44,149.5,6689.0,147.5642,147.5938,147.5247,147.584,6689.0
2024-10-18 12:40:00,149.5,149.58,149.5,149.52,3352.0,147.584,147.6629,147.584,147.6037,3352.0
2024-10-18 12:45:00,149.49,149.5,149.35,149.36,21271.0,147.5741,147.584,147.4359,147.4457,21271.0
2024-10-18 12:50:00,149.38,149.55,149.37,149.55,8902.0,147.4655,147.6333,147.4556,147.6333,8902.0
2024-10-18 12:55:00,149.58,149.64,149.5,149.5,3931.0,147.6629,147.7222,147.584,147.584,3931.0
2024-10-18 13:00:00,149.51,149.55,149.47,149.52,5774.0,147.5938,147.6333,147.5543,147.6037,5774.0
2024-10-18 13:05:00,149.5,149.59,149.49,149.53,2701.0,147.584,147.6728,147.5741,147.6136,2701.0
2024-10-18 13:10:00,149.55,149.75,149.55,149.75,2883.0,147.6333,147.8307,147.6333,147.8307,2883.0
2024-10-18 13:15:00,149.77,149.78,149.69,149.78,3679.0,147.8505,147.8604,147.7715,147.8604,3679.0
2024-10-18 13:20:00,149.78,149.8,149.7,149.71,2977.0,147.8604,147.8801,147.7814,147.7913,2977.0
2024-10-18 13:25:00,149.72,149.74,149.64,149.66,2992.0,147.8011,147.8209,147.7222,147.7419,2992.0
2024-10-18 13:30:00,149.66,149.85,149.63,149.85,6619.0,147.7419,147.9295,147.7123,147.9295,6619.0
2024-10-18 13:35:00,149.85,149.86,149.78,149.78,8775.0,147.9295,147.9393,147.8604,147.8604,8775.0
2024-10-18 13:40:00,149.75,149.75,149.68,149.68,2245.0,147.8307,147.8307,147.7616,147.7616,2245.0
2024-10-18 13:45:00,149.68,149.68,149.5,149.55,13341.0,147.7616,147.7616,147.584,147.6333,13341.0
2024-10-18 13:50:00,149.55,149.55,149.43,149.44,3191.0,147.6333,147.6333,147.5149,147.5247,3191.0
2024-10-18 13:55:00,149.42,149.42,149.35,149.4,3029.0,147.505,147.505,147.4359,147.4852,3029.0
2024-10-18 14:00:00,149.4,149.4,149.17,149.26,7506.0,147.4852,147.4852,147.2582,147.347,7506.0
2024-10-18 14:05:00,149.27,149.28,149.16,149.19,2855.0,147.3569,147.3668,147.2483,147.2779,2855.0
2024-10-18 14:10:00,149.2,149.23,149.19,149.23,2076.0,147.2878,147.3174,147.2779,147.3174,2076.0
2024-10-18 14:15:00,149.22,149.23,149.1,149.1,4321.0,147.3075,147.3174,147.1891,147.1891,4321.0
2024-10-18 14:20:00,149.12,149.12,149.05,149.06,1756.0,147.2088,147.2088,147.1397,147.1496,1756.0
2024-10-18 14:25:00,149.08,149.16,149.03,149.16,10941.0,147.1693,147.2483,147.12,147.2483,10941.0
2024-10-18 14:30:00,149.15,149.21,149.09,149.1,3238.0,147.2384,147.2977,147.1792,147.1891,3238.0
2024-10-18 14:35:00,149.1,149.11,149.03,149.03,2500.0,147.1891,147.199,147.12,147.12,2500.0
2024-10-18 14:40:00,149.03,149.04,148.97,148.97,4634.0,147.12,147.1298,147.0607,147.0607,4634.0
2024-10-18 14:45:00,148.97,148.97,148.92,148.93,2527.0,147.0607,147.0607,147.0114,147.0213,2527.0
2024-10-18 14:50:00,148.91,148.93,148.83,148.91,3745.0,147.0015,147.0213,146.9225,147.0015,3745.0
2024-10-18 14:55:00,148.9,149.01,148.89,148.97,5920.0,146.9916,147.1002,146.9818,147.0607,5920.0
2024-10-18 15:00:00,148.96,148.96,148.76,148.89,4818.0,147.0509,147.0509,146.8534,146.9818,4818.0
2024-10-18 15:05:00,148.89,149.1,148.89,149.09,5263.0,146.9818,147.1891,146.9818,147.1792,5263.0
2024-10-18 15:10:00,149.09,149.09,148.93,148.99,4392.0,147.1792,147.1792,147.0213,147.0805,4392.0
2024-10-18 15:15:00,149.02,149.12,148.99,149.06,5110.0,147.1101,147.2088,147.0805,147.1496,5110.0
2024-10-18 15:20:00,149.05,149.06,148.99,149.05,5111.0,147.1397,147.1496,147.0805,147.1397,5111.0
2024-10-18 15:25:00,149.05,149.18,149.05,149.17,7829.0,147.1397,147.2681,147.1397,147.2582,7829.0
2024-10-18 15:30:00,149.17,149.2,149.06,149.06,11440.0,147.2582,147.2878,147.1496,147.1496,11440.0
2024-10-18 15:35:00,149.08,149.14,149.01,149.13,8108.0,147.1693,147.2286,147.1002,147.2187,8108.0
2024-10-18 15:40:00,149.13,149.14,149.02,149.11,13426.0,147.2187,147.2286,147.1101,147.199,13426.0
2024-10-18 15:45:00,149.11,149.19,148.85,148.85,16754.0,147.199,147.2779,146.9423,146.9423,16754.0
2024-10-18 15:50:00,148.81,148.81,148.61,148.71,30507.0,146.9028,146.9028,146.7054,146.8041,30507.0
2024-10-18 15:55:00,148.71,149.03,148.64,149.01,73433.0,146.8041,147.12,146.735,147.1002,73433.0
2024-10-21 09:30:00,148.87,148.89,147.84,148.49,17373.0,146.962,146.9818,145.9452,146.5869,17373.0
2024-10-21 09:35:00,148.71,148.96,148.51,148.51,1600.0,146.8041,147.0509,146.6066,146.6066,1600.0
2024-10-21 09:40:00,148.66,148.76,148.28,148.28,12840.0,146.7547,146.8534,146.3796,146.3796,12840.0
2024-10-21 09:45:00,148.27,148.43,148.2,148.29,5122.0,146.3697,146.5277,146.3006,146.3895,5122.0
2024-10-21 09:50:00,148.22,148.46,148.06,148.28,13592.0,146.3204,146.5573,146.1624,146.3796,13592.0
2024-10-21 09:55:00,148.12,148.46,147.48,147.53,14066.0,146.2216,146.5573,145.5898,145.6392,14066.0
2024-10-21 10:00:00,147.63,147.78,147.44,147.78,5965.0,145.7379,145.886,145.5504,145.886,5965.0
2024-10-21 10:05:00,147.77,147.77,147.41,147.55,4445.0,145.8761,145.8761,145.5207,145.6589,4445.0
2024-10-21 10:10:00,147.68,147.7,147.5,147.61,2664.0,145.7873,145.807,145.6096,145.7182,2664.0
2024-10-21 10:15:00,147.61,147.67,147.5,147.5,3197.0,145.7182,145.7774,145.6096,145.6096,3197.0
2024-10-21 10:20:00,147.64,147.64,147.44,147.49,4061.0,145.7478,145.7478,145.5504,145.5997,4061.0
2024-10-21 10:25:00,147.49,147.49,147.32,147.43,6429.0,145.5997,145.5997,145.4319,145.5405,6429.0
2024-10-21 10:30:00,147.43,147.54,147.21,147.53,10373.0,145.5405,145.6491,145.3233,145.6392,10373.0
2024-10-21 10:35:00,147.62,147.9,147.46,147.75,6506.0,145.728,146.0045,145.5701,145.8564,6506.0
2024-10-21 10:40:00,147.75,147.88,147.61,147.8,3889.0,145.8564,145.9847,145.7182,145.9057,3889.0
2024-10-21 10:45:00,147.87,147.87,147.61,147.62,7533.0,145.9748,145.9748,145.7182,145.728,7533.0
2024-10-21 10:50:00,147.7,147.71,147.54,147.58,6092.0,145.807,145.8169,145.6491,145.6886,6092.0
2024-10-21 10:55:00,147.52,147.67,147.5,147.66,12460.0,145.6293,145.7774,145.6096,145.7675,12460.0
2024-10-21 11:00:00,147.67,147.7,147.4,147.52,22753.0,145.7774,145.807,145.5109,145.6293,22753.0
2024-10-21 11:05:00,147.52,147.55,147.05,147.06,25577.0,145.6293,145.6589,145.1654,145.1752,25577.0
2024-10-21 11:10:00,147.11,147.2,147.03,147.16,6486.0,145.2246,145.3134,145.1456,145.2739,6486.0
2024-10-21 11:15:00,147.16,147.36,147.15,147.36,5467.0,145.2739,145.4714,145.2641,145.4714,5467.0
2024-10-21 11:20:00,147.36,147.44,147.2,147.2,3071.0,145.4714,145.5504,145.3134,145.3134,3071.0
2024-10-21 11:25:00,147.2,147.27,147.12,147.19,4360.0,145.3134,145.3825,145.2345,145.3036,4360.0
2024-10-21 11:30:00,147.16,147.19,146.87,146.94,22048.0,145.2739,145.3036,144.9877,145.0568,22048.0
2024-10-21 11:35:00,146.94,146.98,146.82,146.98,4807.0,145.0568,145.0963,144.9383,145.0963,4807.0
2024-10-21 11:40:00,146.96,147.12,146.96,147.11,4099.0,145.0765,145.2345,145.0765,145.2246,4099.0
2024-10-21 11:45:00,147.1,147.14,147.05,147.14,4070.0,145.2147,145.2542,145.1654,145.2542,4070.0
2024-10-21 11:50:00,147.1,147.25,147.1,147.21,3375.0,145.2147,145.3628,145.2147,145.3233,3375.0
2024-10-21 11:55:00,147.22,147.41,147.21,147.37,3919.0,145.3332,145.5207,145.3233,145.4813,3919.0
2024-10-21 12:00:00,147.39,147.39,147.15,147.24,6098.0,145.501,145.501,145.2641,145.3529,6098.0
2024-10-21 12:05:00,147.25,147.34,147.22,147.34,3579.0,145.3628,145.4516,145.3332,145.4516,3579.0
2024-10-21 12:10:00,147.36,147.36,147.16,147.21,4802.0,145.4714,145.4714,145.2739,145.3233,4802.0
2024-10-21 12:15:00,147.24,147.4,147.24,147.4,2032.0,145.3529,145.5109,145.3529,145.5109,2032.0
2024-10-21 12:20:00,147.35,147.4,147.34,147.34,900.0,145.4615,145.5109,145.4516,145.4516,900.0
2024-10-21 12:25:00,147.41,147.44,147.38,147.39,2706.0,145.5207,145.5504,145.4911,145.501,2706.0
2024-10-21 12:30:00,147.37,147.43,147.36,147.42,2285.0,145.4813,145.5405,145.4714,145.5306,2285.0
2024-10-21 12:35:00,147.43,147.43,147.25,147.25,2936.0,145.5405,145.5405,145.3628,145.3628,2936.0
2024-10-21 12:40:00,147.25,147.28,147.21,147.21,1765.0,145.3628,145.3924,145.3233,145.3233,1765.0
2024-10-21 12:45:00,147.24,147.24,147.09,147.15,2345.0,145.3529,145.3529,145.2048,145.2641,2345.0
2024-10-21 12:50:00,147.18,147.23,147.1,147.19,6762.0,145.2937,145.343,145.2147,145.3036,6762.0
2024-10-21 12:55:00,147.23,147.27,147.21,147.26,2673.0,145.343,145.3825,145.3233,145.3727,2673.0
2024-10-21 13:00:00,147.24,147.36,147.24,147.36,2434.0,145.3529,145.4714,145.3529,145.4714,2434.0
2024-10-21 13:05:00,147.39,147.51,147.39,147.51,2436.0,145.501,145.6195,145.501,145.6195,2436.0
2024-10-21 13:10:00,147.5,147.51,147.47,147.51,4560.0,145.6096,145.6195,145.58,145.6195,4560.0
2024-10-21 13:15:00,147.52,147.52,147.38,147.38,5452.0,145.6293,145.6293,145.4911,145.4911,5452.0
2024-10-21 13:20:00,147.43,147.43,147.31,147.38,4672.0,145.5405,145.5405,145.422,145.4911,4672.0
2024-10-21 13:25:00,147.35,147.39,147.35,147.39,3154.0,145.4615,145.501,145.4615,145.501,3154.0
2024-10-21 13:30:00,147.38,147.38,147.29,147.33,4803.0,145.4911,145.4911,145.4023,145.4418,4803.0
2024-10-21 13:35:00,147.35,147.39,147.33,147.38,3021.0,145.4615,145.501,145.4418,145.4911,3021.0
2024-10-21 13:40:00,147.43,147.53,147.42,147.47,3467.0,145.5405,145.6392,145.5306,145.58,3467.0
2024-10-21 13:45:00,147.47,147.5,147.45,147.48,5487.0,145.58,145.6096,145.5602,145.5898,5487.0
2024-10-21 13:50:00,147.5,147.52,147.33,147.35,4354.0,145.6096,145.6293,145.4418,145.4615,4354.0
2024-10-21 13:55:00,147.33,147.42,147.31,147.41,2052.0,145.4418,145.5306,145.422,145.5207,2052.0
2024-10-21 14:00:00,147.39,147.46,147.39,147.44,2872.0,145.501,145.5701,145.501,145.5504,2872.0
2024-10-21 14:05:00,147.44,147.45,147.25,147.25,3200.0,145.5504,145.5602,145.3628,145.3628,3200.0
2024-10-21 14:10:00,147.27,147.35,147.26,147.33,3878.0,145.3825,145.4615,145.3727,145.4418,3878.0
2024-10-21 14:15:00,147.34,147.48,147.34,147.47,5459.0,145.4516,145.5898,145.4516,145.58,5459.0
2024-10-21 14:20:00,147.49,147.51,147.31,147.36,9306.0,145.5997,145.6195,145.422,145.4714,9306.0
2024-10-21 14:25:00,147.33,147.39,147.33,147.37,1699.0,145.4418,145.501,145.4418,145.4813,1699.0
2024-10-21 14:30:00,147.35,147.47,147.32,147.42,5911.0,145.4615,145.58,145.4319,145.5306,5911.0
2024-10-21 14:35:00,147.46,147.5,147.43,147.46,3563.0,145.5701,145.6096,145.5405,145.5701,3563.0
2024-10-21 14:40:00,147.47,147.47,147.39,147.42,4181.0,145.58,145.58,145.501,145.5306,4181.0
2024-10-21 14:45:00,147.37,147.39,147.31,147.35,2582.0,145.4813,145.501,145.422,145.4615,2582.0
2024-10-21 14:50:00,147.33,147.36,147.32,147.32,3930.0,145.4418,145.4714,145.4319,145.4319,3930.0
2024-10-21 14:55:00,147.34,147.37,147.31,147.31,4566.0,145.4516,145.4813,145.422,145.422,4566.0
2024-10-21 15:00:00,147.35,147.4,147.33,147.35,3077.0,145.4615,145.5109,145.4418,145.4615,3077.0
2024-10-21 15:05:00,147.33,147.43,147.33,147.41,5470.0,145.4418,145.5405,145.4418,145.5207,5470.0
2024-10-21 15:10:00,147.44,147.49,147.41,147.49,4068.0,145.5504,145.5997,145.5207,145.5997,4068.0
2024-10-21 15:15:00,147.52,147.56,147.5,147.52,4231.0,145.6293,145.6688,145.6096,145.6293,4231.0
2024-10-21 15:20:00,147.5,147.5,147.36,147.36,4661.0,145.6096,145.6096,145.4714,145.4714,4661.0
2024-10-21 15:25:00,147.34,147.41,147.32,147.34,5818.0,145.4516,145.5207,145.4319,145.4516,5818.0
2024-10-21 15:30:00,147.31,147.31,147.18,147.24,8846.0,145.422,145.422,145.2937,145.3529,8846.0
2024-10-21 15:35:00,147.22,147.24,147.09,147.11,5543.0,145.3332,145.3529,145.2048,145.2246,5543.0
2024-10-21 15:40:00,147.11,147.29,147.1,147.12,28004.0,145.2246,145.4023,145.2147,145.2345,28004.0
2024-10-21 15:45:00,147.12,147.34,147.12,147.28,13336.0,145.2345,145.4516,145.2345,145.3924,13336.0
2024-10-21 15:50:00,147.27,147.46,147.14,147.46,34911.0,145.3825,145.5701,145.2542,145.5701,34911.0
2024-10-21 15:55:00,147.44,147.79,147.35,147.77,102712.0,145.5504,145.8959,145.4615,145.8761,102712.0
2024-10-22 09:30:00,146.32,146.32,144.78,145.79,25103.0,144.4447,144.4447,142.9244,143.9215,25103.0
2024-10-22 09:35:00,145.92,146.23,145.56,145.96,7919.0,144.0498,144.3559,143.6944,144.0893,7919.0
2024-10-22 09:40:00,145.79,145.89,145.71,145.89,3183.0,143.9215,144.0202,143.8425,144.0202,3183.0
2024-10-22 09:45:00,145.75,146.08,145.75,145.97,22390.0,143.882,144.2078,143.882,144.0992,22390.0
2024-10-22 09:50:00,146.08,146.37,146.07,146.36,3157.0,144.2078,144.4941,144.1979,144.4842,3157.0
2024-10-22 09:55:00,146.37,146.43,146.17,146.25,2348.0,144.4941,144.5533,144.2966,144.3756,2348.0
2024-10-22 10:00:00,146.36,146.43,145.88,145.88,6961.0,144.4842,144.5533,144.0103,144.0103,6961.0
2024-10-22 10:05:00,145.88,145.98,145.57,145.57,7879.0,144.0103,144.1091,143.7043,143.7043,7879.0
2024-10-22 10:10:00,145.61,145.74,145.39,145.72,15134.0,143.7438,143.8721,143.5266,143.8524,15134.0
2024-10-22 10:15:00,145.73,145.79,145.56,145.76,5658.0,143.8623,143.9215,143.6944,143.8919,5658.0
2024-10-22 10:20:00,145.69,145.84,145.67,145.81,6793.0,143.8228,143.9709,143.803,143.9412,6793.0
2024-10-22 10:25:00,145.78,145.94,145.6,145.6,16503.0,143.9116,144.0696,143.7339,143.7339,16503.0
2024-10-22 10:30:00,145.53,145.61,145.15,145.18,10464.0,143.6648,143.7438,143.2897,143.3193,10464.0
2024-10-22 10:35:00,145.28,145.39,144.81,144.82,58133.0,143.418,143.5266,142.9541,142.9639,58133.0
2024-10-22 10:40:00,144.94,144.96,144.51,144.55,8772.0,143.0824,143.1021,142.6579,142.6974,8772.0
2024-10-22 10:45:00,144.67,145.03,144.54,144.82,21261.0,142.8159,143.1712,142.6875,142.9639,21261.0
2024-10-22 10:50:00,144.84,145.17,144.72,145.17,24787.0,142.9837,143.3094,142.8652,143.3094,24787.0
2024-10-22 10:55:00,144.95,145.17,144.85,144.9,11848.0,143.0923,143.3094,142.9935,143.0429,11848.0
2024-10-22 11:00:00,144.95,144.95,144.12,144.13,14048.0,143.0923,143.0923,142.2729,142.2828,14048.0
2024-10-22 11:05:00,144.12,144.46,144.07,144.42,23031.0,142.2729,142.6085,142.2235,142.5691,23031.0
2024-10-22 11:10:00,144.5,144.75,144.42,144.64,16705.0,142.648,142.8948,142.5691,142.7862,16705.0
2024-10-22 11:15:00,144.68,144.83,144.64,144.72,20226.0,142.8257,142.9738,142.7862,142.8652,20226.0
2024-10-22 11:20:00,144.68,144.79,144.3,144.32,13232.0,142.8257,142.9343,142.4506,142.4703,13232.0
2024-10-22 11:25:00,144.36,144.85,144.35,144.84,18219.0,142.5098,142.9935,142.5,142.9837,18219.0
2024-10-22 11:30:00,144.86,145.06,144.65,145.03,36380.0,143.0034,143.2009,142.7961,143.1712,36380.0
2024-10-22 11:35:00,145.06,145.12,144.98,145.09,2634.0,143.2009,143.2601,143.1219,143.2305,2634.0
2024-10-22 11:40:00,145.13,145.41,145.13,145.41,4432.0,143.27,143.5464,143.27,143.5464,4432.0
2024-10-22 11:45:00,145.37,145.51,145.29,145.29,7607.0,143.5069,143.6451,143.4279,143.4279,7607.0
2024-10-22 11:50:00,145.37,145.39,145.21,145.21,3238.0,143.5069,143.5266,143.3489,143.3489,3238.0
2024-10-22 11:55:00,145.29,145.36,145.26,145.35,3602.0,143.4279,143.497,143.3983,143.4871,3602.0
2024-10-22 12:00:00,145.33,145.36,145.24,145.3,5407.0,143.4674,143.497,143.3786,143.4378,5407.0
2024-10-22 12:05:00,145.3,145.34,145.12,145.16,3810.0,143.4378,143.4773,143.2601,143.2996,3810.0
2024-10-22 12:10:00,145.16,145.29,145.09,145.23,7664.0,143.2996,143.4279,143.2305,143.3687,7664.0
2024-10-22 12:15:00,145.28,145.54,145.26,145.53,18978.0,143.418,143.6747,143.3983,143.6648,18978.0
2024-10-22 12:20:00,145.53,145.82,145.52,145.82,7051.0,143.6648,143.9511,143.655,143.9511,7051.0
2024-10-22 12:25:00,145.88,145.89,145.76,145.77,3844.0,144.0103,144.0202,143.8919,143.9018,3844.0
2024-10-22 12:30:00,145.77,146.04,145.77,146.0,2856.0,143.9018,144.1683,143.9018,144.1288,2856.0
2024-10-22 12:35:00,146.03,146.08,145.95,145.97,3625.0,144.1584,144.2078,144.0795,144.0992,3625.0
2024-10-22 12:40:00,145.97,146.16,145.95,146.16,3391.0,144.0992,144.2868,144.0795,144.2868,3391.0
2024-10-22 12:45:00,146.14,146.27,146.14,146.25,1943.0,144.267,144.3954,144.267,144.3756,1943.0
2024-10-22 12:50:00,146.29,146.38,146.29,146.31,4719.0,144.4151,144.5039,144.4151,144.4348,4719.0
2024-10-22 12:55:00,146.35,146.47,146.35,146.46,2020.0,144.4743,144.5928,144.4743,144.5829,2020.0
2024-10-22 13:00:00,146.49,146.49,146.25,146.25,4173.0,144.6125,144.6125,144.3756,144.3756,4173.0
2024-10-22 13:05:00,146.29,146.29,146.14,146.14,3858.0,144.4151,144.4151,144.267,144.267,3858.0
2024-10-22 13:10:00,146.13,146.23,146.11,146.21,4789.0,144.2571,144.3559,144.2374,144.3361,4789.0
2024-10-22 13:15:00,146.2,146.24,146.11,146.24,3902.0,144.3262,144.3657,144.2374,144.3657,3902.0
2024-10-22 13:20:00,146.19,146.35,146.15,146.29,2935.0,144.3164,144.4743,144.2769,144.4151,2935.0
2024-10-22 13:25:00,146.31,146.36,146.27,146.36,2100.0,144.4348,144.4842,144.3954,144.4842,2100.0
2024-10-22 13:30:00,146.38,146.45,146.34,146.42,6908.0,144.5039,144.573,144.4645,144.5434,6908.0
2024-10-22 13:35:00,146.47,146.6,146.46,146.6,3230.0,144.5928,144.7211,144.5829,144.7211,3230.0
2024-10-22 13:40:00,146.58,146.68,146.57,146.61,6673.0,144.7014,144.8001,144.6915,144.731,6673.0
2024-10-22 13:45:00,146.67,146.73,146.56,146.67,3636.0,144.7902,144.8495,144.6816,144.7902,3636.0
2024-10-22 13:50:00,146.67,146.71,146.67,146.68,802.0,144.7902,144.8297,144.7902,144.8001,802.0
2024-10-22 13:55:00,146.65,146.66,146.57,146.66,2069.0,144.7705,144.7804,144.6915,144.7804,2069.0
2024-10-22 14:00:00,146.68,146.86,146.68,146.83,3428.0,144.8001,144.9778,144.8001,144.9482,3428.0
2024-10-22 14:05:00,146.86,146.87,146.77,146.77,3871.0,144.9778,144.9877,144.8889,144.8889,3871.0
2024-10-22 14:10:00,146.78,146.81,146.67,146.7,4401.0,144.8988,144.9284,144.7902,144.8198,4401.0
2024-10-22 14:15:00,146.71,146.78,146.68,146.68,3929.0,144.8297,144.8988,144.8001,144.8001,3929.0
2024-10-22 14:20:00,146.7,146.71,146.65,146.7,4130.0,144.8198,144.8297,144.7705,144.8198,4130.0
2024-10-22 14:25:00,146.7,146.81,146.68,146.79,4856.0,144.8198,144.9284,144.8001,144.9087,4856.0
2024-10-22 14:30:00,146.81,146.82,146.76,146.8,2270.0,144.9284,144.9383,144.8791,144.9186,2270.0
2024-10-22 14:35:00,146.79,146.8,146.69,146.7,3378.0,144.9087,144.9186,144.81,144.8198,3378.0
2024-10-22 14:40:00,146.7,146.7,146.66,146.68,1895.0,144.8198,144.8198,144.7804,144.8001,1895.0
2024-10-22 14:45:00,146.69,146.72,146.66,146.7,3473.0,144.81,144.8396,144.7804,144.8198,3473.0
2024-10-22 14:50:00,146.73,146.76,146.68,146.72,4297.0,144.8495,144.8791,144.8001,144.8396,4297.0
2024-10-22 14:55:00,146.71,146.72,146.66,146.66,3345.0,144.8297,144.8396,144.7804,144.7804,3345.0
2024-10-22 15:00:00,146.65,146.73,146.63,146.72,3113.0,144.7705,144.8495,144.7507,144.8396,3113.0
2024-10-22 15:05:00,146.74,146.83,146.74,146.82,7670.0,144.8593,144.9482,144.8593,144.9383,7670.0
2024-10-22 15:10:00,146.84,146.94,146.84,146.92,4691.0,144.958,145.0568,144.958,145.037,4691.0
2024-10-22 15:15:00,146.93,147.07,146.93,147.03,8342.0,145.0469,145.1851,145.0469,145.1456,8342.0
2024-10-22 15:20:00,147.06,147.13,147.0,147.0,6304.0,145.1752,145.2443,145.116,145.116,6304.0
2024-10-22 15:25:00,147.01,147.02,146.96,147.0,5049.0,145.1259,145.1357,145.0765,145.116,5049.0
2024-10-22 15:30:00,147.0,147.0,146.97,146.97,3793.0,145.116,145.116,145.0864,145.0864,3793.0
2024-10-22 15:35:00,146.96,147.04,146.96,146.97,9651.0,145.0765,145.1555,145.0765,145.0864,9651.0
2024-10-22 15:40:00,146.97,147.14,146.96,147.12,11529.0,145.0864,145.2542,145.0765,145.2345,11529.0
2024-10-22 15:45:00,147.13,147.25,147.05,147.19,12878.0,145.2443,145.3628,145.1654,145.3036,12878.0
2024-10-22 15:50:00,147.2,147.37,147.12,147.31,19606.0,145.3134,145.4813,145.2345,145.422,19606.0
2024-10-22 15:55:00,147.31,147.33,146.74,146.79,105690.0,145.422,145.4418,144.8593,144.9087,105690.0
2024-10-23 09:30:00,146.8,148.16,145.85,148.01,24298.0,144.9186,146.2611,143.9807,146.113,24298.0
2024-10-23 09:35:00,148.22,148.38,147.58,147.58,10043.0,146.3204,146.4783,145.6886,145.6886,10043.0
2024-10-23 09:40:00,147.58,148.13,147.45,147.46,61177.0,145.6886,146.2315,145.5602,145.5701,61177.0
2024-10-23 09:45:00,147.46,148.99,147.46,148.25,92955.0,145.5701,147.0805,145.5701,146.35,92955.0
2024-10-23 09:50:00,148.3,148.64,148.06,148.51,20675.0,146.3993,146.735,146.1624,146.6066,20675.0
2024-10-23 09:55:00,148.5,148.67,148.14,148.33,20270.0,146.5968,146.7646,146.2414,146.4289,20270.0
2024-10-23 10:00:00,148.43,148.55,148.23,148.28,29387.0,146.5277,146.6461,146.3302,146.3796,29387.0
2024-10-23 10:05:00,148.35,148.41,148.03,148.05,9491.0,146.4487,146.5079,146.1328,146.1525,9491.0
2024-10-23 10:10:00,148.14,148.25,147.64,147.85,5785.0,146.2414,146.35,145.7478,145.9551,5785.0
2024-10-23 10:15:00,147.74,147.89,147.73,147.88,1589.0,145.8465,145.9946,145.8366,145.9847,1589.0
2024-10-23 10:20:00,147.78,147.9,147.64,147.88,6682.0,145.886,146.0045,145.7478,145.9847,6682.0
2024-10-23 10:25:00,147.83,148.0,147.77,147.81,48010.0,145.9354,146.1032,145.8761,145.9156,48010.0
2024-10-23 10:30:00,147.79,148.01,147.78,148.0,31476.0,145.8959,146.113,145.886,146.1032,31476.0
2024-10-23 10:35:00,148.0,148.06,147.89,148.05,6962.0,146.1032,146.1624,145.9946,146.1525,6962.0
2024-10-23 10:40:00,148.05,148.25,148.04,148.19,4061.0,146.1525,146.35,146.1427,146.2907,4061.0
2024-10-23 10:45:00,148.19,148.23,148.0,148.0,2972.0,146.2907,146.3302,146.1032,146.1032,2972.0
2024-10-23 10:50:00,148.0,148.0,147.66,147.66,2022.0,146.1032,146.1032,145.7675,145.7675,2022.0
2024-10-23 10:55:00,147.69,147.7,147.5,147.53,8516.0,145.7972,145.807,145.6096,145.6392,8516.0
2024-10-23 11:00:00,147.53,147.53,147.39,147.41,2577.0,145.6392,145.6392,145.501,145.5207,2577.0
2024-10-23 11:05:00,147.42,147.42,147.32,147.35,2160.0,145.5306,145.5306,145.4319,145.4615,2160.0
2024-10-23 11:10:00,147.3,147.39,147.06,147.38,7497.0,145.4121,145.501,145.1752,145.4911,7497.0
2024-10-23 11:15:00,147.38,147.39,147.26,147.38,7660.0,145.4911,145.501,145.3727,145.4911,7660.0
2024-10-23 11:20:00,147.29,147.57,147.29,147.52,7549.0,145.4023,145.6787,145.4023,145.6293,7549.0
2024-10-23 11:25:00,147.44,147.54,147.31,147.34,4501.0,145.5504,145.6491,145.422,145.4516,4501.0
2024-10-23 11:30:00,147.34,147.38,147.28,147.38,1823.0,145.4516,145.4911,145.3924,145.4911,1823.0
2024-10-23 11:35:00,147.39,147.5,147.39,147.46,3150.0,145.501,145.6096,145.501,145.5701,3150.0
2024-10-23 11:40:00,147.47,147.52,147.45,147.5,3630.0,145.58,145.6293,145.5602,145.6096,3630.0
2024-10-23 11:45:00,147.49,147.53,147.46,147.5,7099.0,145.5997,145.6392,145.5701,145.6096,7099.0
2024-10-23 11:50:00,147.52,147.53,147.41,147.43,11436.0,145.6293,145.6392,145.5207,145.5405,11436.0
2024-10-23 11:55:00,147.43,147.44,147.4,147.4,3250.0,145.5405,145.5504,145.5109,145.5109,3250.0
2024-10-23 12:00:00,147.36,147.36,147.02,147.06,4400.0,145.4714,145.4714,145.1357,145.1752,4400.0
2024-10-23 12:05:00,147.06,147.06,146.92,146.99,3203.0,145.1752,145.1752,145.037,145.1061,3203.0
2024-10-23 12:10:00,147.0,147.06,146.98,147.06,2014.0,145.116,145.1752,145.0963,145.1752,2014.0
2024-10-23 12:15:00,147.07,147.2,147.05,147.18,3664.0,145.1851,145.3134,145.1654,145.2937,3664.0
2024-10-23 12:20:00,147.2,147.21,146.88,146.94,36574.0,145.3134,145.3233,144.9975,145.0568,36574.0
2024-10-23 12:25:00,146.91,147.01,146.78,146.78,13602.0,145.0271,145.1259,144.8988,144.8988,13602.0
2024-10-23 12:30:00,146.75,146.79,146.54,146.62,23709.0,144.8692,144.9087,144.6619,144.7409,23709.0
2024-10-23 12:35:00,146.62,146.7,146.43,146.47,42886.0,144.7409,144.8198,144.5533,144.5928,42886.0
2024-10-23 12:40:00,146.52,146.63,146.5,146.52,14978.0,144.6421,144.7507,144.6224,144.6421,14978.0
2024-10-23 12:45:00,146.5,146.56,146.5,146.56,3120.0,144.6224,144.6816,144.6224,144.6816,3120.0
2024-10-23 12:50:00,146.61,146.61,146.45,146.47,17405.0,144.731,144.731,144.573,144.5928,17405.0
2024-10-23 12:55:00,146.47,146.61,146.46,146.5,5011.0,144.5928,144.731,144.5829,144.6224,5011.0
2024-10-23 13:00:00,146.46,146.47,146.23,146.29,2906.0,144.5829,144.5928,144.3559,144.4151,2906.0
2024-10-23 13:05:00,146.27,146.36,146.13,146.18,13103.0,144.3954,144.4842,144.2571,144.3065,13103.0
2024-10-23 13:10:00,146.18,146.22,146.0,146.02,18244.0,144.3065,144.346,144.1288,144.1486,18244.0
2024-10-23 13:15:00,146.03,146.07,145.89,145.94,5549.0,144.1584,144.1979,144.0202,144.0696,5549.0
2024-10-23 13:20:00,145.97,146.06,145.95,146.02,6114.0,144.0992,144.188,144.0795,144.1486,6114.0
2024-10-23 13:25:00,146.04,146.22,146.02,146.18,6269.0,144.1683,144.346,144.1486,144.3065,6269.0
2024-10-23 13:30:00,146.18,146.19,146.12,146.12,7189.0,144.3065,144.3164,144.2473,144.2473,7189.0
2024-10-23 13:35:00,146.13,146.13,145.95,145.97,5052.0,144.2571,144.2571,144.0795,144.0992,5052.0
2024-10-23 13:40:00,145.97,146.02,145.92,145.92,5197.0,144.0992,144.1486,144.0498,144.0498,5197.0
2024-10-23 13:45:00,145.87,145.97,145.87,145.95,5482.0,144.0005,144.0992,144.0005,144.0795,5482.0
2024-10-23 13:50:00,145.99,146.0,145.89,145.89,3984.0,144.1189,144.1288,144.0202,144.0202,3984.0
2024-10-23 13:55:00,145.94,145.94,145.72,145.8,5572.0,144.0696,144.0696,143.8524,143.9314,5572.0
2024-10-23 14:00:00,145.78,145.79,145.44,145.45,9669.0,143.9116,143.9215,143.576,143.5859,9669.0
2024-10-23 14:05:00,145.42,145.5,145.4,145.45,6575.0,143.5562,143.6352,143.5365,143.5859,6575.0
2024-10-23 14:10:00,145.43,145.44,145.3,145.3,5092.0,143.5661,143.576,143.4378,143.4378,5092.0
2024-10-23 14:15:00,145.29,145.33,144.97,144.97,17077.0,143.4279,143.4674,143.112,143.112,17077.0
2024-10-23 14:20:00,145.02,145.23,145.0,145.1,26152.0,143.1614,143.3687,143.1416,143.2403,26152.0
2024-10-23 14:25:00,145.1,145.37,145.0,145.34,50336.0,143.2403,143.5069,143.1416,143.4773,50336.0
2024-10-23 14:30:00,145.33,145.47,145.27,145.39,8513.0,143.4674,143.6056,143.4082,143.5266,8513.0
2024-10-23 14:35:00,145.39,145.47,145.23,145.43,16272.0,143.5266,143.6056,143.3687,143.5661,16272.0
2024-10-23 14:40:00,145.43,145.43,145.26,145.37,11815.0,143.5661,143.5661,143.3983,143.5069,11815.0
2024-10-23 14:45:00,145.34,145.49,145.34,145.47,12936.0,143.4773,143.6253,143.4773,143.6056,12936.0
2024-10-23 14:50:00,145.47,145.58,145.43,145.47,16128.0,143.6056,143.7142,143.5661,143.6056,16128.0
2024-10-23 14:55:00,145.49,145.59,145.43,145.58,14361.0,143.6253,143.7241,143.5661,143.7142,14361.0
2024-10-23 15:00:00,145.58,145.58,145.41,145.52,20436.0,143.7142,143.7142,143.5464,143.655,20436.0
2024-10-23 15:05:00,145.52,145.58,145.46,145.5,15127.0,143.655,143.7142,143.5957,143.6352,15127.0
2024-10-23 15:10:00,145.47,145.63,145.45,145.49,14368.0,143.6056,143.7636,143.5859,143.6253,14368.0
2024-10-23 15:15:00,145.48,145.53,145.32,145.39,17204.0,143.6155,143.6648,143.4575,143.5266,17204.0
2024-10-23 15:20:00,145.39,145.39,145.14,145.22,19695.0,143.5266,143.5266,143.2798,143.3588,19695.0
2024-10-23 15:25:00,145.25,145.69,145.22,145.64,10240.0,143.3884,143.8228,143.3588,143.7734,10240.0
2024-10-23 15:30:00,145.64,145.79,145.58,145.69,19474.0,143.7734,143.9215,143.7142,143.8228,19474.0
2024-10-23 15:35:00,145.68,145.76,145.55,145.72,35067.0,143.8129,143.8919,143.6846,143.8524,35067.0
2024-10-23 15:40:00,145.74,145.85,145.73,145.8,30407.0,143.8721,143.9807,143.8623,143.9314,30407.0
2024-10-23 15:45:00,145.8,145.8,145.61,145.72,40206.0,143.9314,143.9314,143.7438,143.8524,40206.0
2024-10-23 15:50:00,145.75,145.91,145.52,145.76,77068.0,143.882,144.04,143.655,143.8919,77068.0
2024-10-23 15:55:00,145.76,145.8,145.38,145.45,227926.0,143.8919,143.9314,143.5168,143.5859,227926.0
2024-10-24 09:30:00,146.58,147.26,145.84,145.85,14660.0,144.7014,145.3727,143.9709,143.9807,14660.0
2024-10-24 09:35:00,146.26,146.31,145.86,145.86,1226.0,144.3855,144.4348,143.9906,143.9906,1226.0
2024-10-24 09:40:00,145.94,146.22,145.86,145.88,6172.0,144.0696,144.346,143.9906,144.0103,6172.0
2024-10-24 09:45:00,145.86,146.08,145.7,145.93,8590.0,143.9906,144.2078,143.8327,144.0597,8590.0
2024-10-24 09:50:00,145.89,146.13,145.8,146.09,5915.0,144.0202,144.2571,143.9314,144.2177,5915.0
2024-10-24 09:55:00,146.14,146.34,146.13,146.22,4746.0,144.267,144.4645,144.2571,144.346,4746.0
2024-10-24 10:00:00,146.22,146.3,146.1,146.22,8077.0,144.346,144.425,144.2275,144.346,8077.0
2024-10-24 10:05:00,146.1,146.16,146.08,146.16,4806.0,144.2275,144.2868,144.2078,144.2868,4806.0
2024-10-24 10:10:00,146.17,146.17,146.01,146.01,5212.0,144.2966,144.2966,144.1387,144.1387,5212.0
2024-10-24 10:15:00,145.98,146.03,145.71,146.0,7600.0,144.1091,144.1584,143.8425,144.1288,7600.0
2024-10-24 10:20:00,146.0,146.37,146.0,146.28,12665.0,144.1288,144.4941,144.1288,144.4052,12665.0
2024-10-24 10:25:00,146.22,146.31,146.22,146.27,1284.0,144.346,144.4348,144.346,144.3954,1284.0
2024-10-24 10:30:00,146.31,146.66,146.3,146.66,13171.0,144.4348,144.7804,144.425,144.7804,13171.0
2024-10-24 10:35:00,146.67,146.76,146.64,146.75,4182.0,144.7902,144.8791,144.7606,144.8692,4182.0
2024-10-24 10:40:00,146.71,146.73,146.51,146.53,17295.0,144.8297,144.8495,144.6323,144.652,17295.0
2024-10-24 10:45:00,146.5,146.5,146.13,146.19,6055.0,144.6224,144.6224,144.2571,144.3164,6055.0
2024-10-24 10:50:00,146.21,146.36,146.17,146.33,8481.0,144.3361,144.4842,144.2966,144.4546,8481.0
2024-10-24 10:55:00,146.36,146.44,146.33,146.43,8852.0,144.4842,144.5632,144.4546,144.5533,8852.0
2024-10-24 11:00:00,146.43,146.44,146.19,146.19,9112.0,144.5533,144.5632,144.3164,144.3164,9112.0
2024-10-24 11:05:00,146.14,146.21,146.12,146.14,3729.0,144.267,144.3361,144.2473,144.267,3729.0
2024-10-24 11:10:00,146.19,146.28,146.16,146.28,626.0,144.3164,144.4052,144.2868,144.4052,626.0
2024-10-24 11:15:00,146.29,146.36,146.28,146.33,1106.0,144.4151,144.4842,144.4052,144.4546,1106.0
2024-10-24 11:20:00,146.44,146.44,146.09,146.15,3824.0,144.5632,144.5632,144.2177,144.2769,3824.0
2024-10-24 11:25:00,146.19,146.37,146.19,146.37,1918.0,144.3164,144.4941,144.3164,144.4941,1918.0
2024-10-24 11:30:00,146.37,146.41,146.27,146.28,3967.0,144.4941,144.5336,144.3954,144.4052,3967.0
2024-10-24 11:35:00,146.24,146.48,146.17,146.47,14181.0,144.3657,144.6027,144.2966,144.5928,14181.0
2024-10-24 11:40:00,146.48,146.6,146.43,146.47,2544.0,144.6027,144.7211,144.5533,144.5928,2544.0
2024-10-24 11:45:00,146.52,146.56,146.42,146.47,8080.0,144.6421,144.6816,144.5434,144.5928,8080.0
2024-10-24 11:50:00,146.47,146.59,146.31,146.59,16517.0,144.5928,144.7112,144.4348,144.7112,16517.0
2024-10-24 11:55:00,146.62,146.64,146.46,146.5,8790.0,144.7409,144.7606,144.5829,144.6224,8790.0
2024-10-24 12:00:00,146.52,146.52,146.43,146.47,3085.0,144.6421,144.6421,144.5533,144.5928,3085.0
2024-10-24 12:05:00,146.47,146.47,146.28,146.36,2238.0,144.5928,144.5928,144.4052,144.4842,2238.0
2024-10-24 12:10:00,146.4,146.4,146.3,146.39,3015.0,144.5237,144.5237,144.425,144.5138,3015.0
2024-10-24 12:15:00,146.4,146.4,146.29,146.3,2941.0,144.5237,144.5237,144.4151,144.425,2941.0
2024-10-24 12:20:00,146.3,146.3,146.17,146.19,3646.0,144.425,144.425,144.2966,144.3164,3646.0
2024-10-24 12:25:00,146.22,146.41,146.22,146.41,4190.0,144.346,144.5336,144.346,144.5336,4190.0
2024-10-24 12:30:00,146.5,146.62,146.5,146.56,2257.0,144.6224,144.7409,144.6224,144.6816,2257.0
2024-10-24 12:35:00,146.62,146.64,146.54,146.58,5016.0,144.7409,144.7606,144.6619,144.7014,5016.0
2024-10-24 12:40:00,146.54,146.6,146.52,146.58,1872.0,144.6619,144.7211,144.6421,144.7014,1872.0
2024-10-24 12:45:00,146.58,146.63,146.53,146.59,3155.0,144.7014,144.7507,144.652,144.7112,3155.0
2024-10-24 12:50:00,146.57,146.59,146.5,146.52,1727.0,144.6915,144.7112,144.6224,144.6421,1727.0
2024-10-24 12:55:00,146.53,146.56,146.53,146.54,1859.0,144.652,144.6816,144.652,144.6619,1859.0
2024-10-24 13:00:00,146.52,146.66,146.51,146.64,3586.0,144.6421,144.7804,144.6323,144.7606,3586.0
2024-10-24 13:05:00,146.64,146.83,146.63,146.77,26909.0,144.7606,144.9482,144.7507,144.8889,26909.0
2024-10-24 13:10:00,146.78,146.85,146.74,146.75,3796.0,144.8988,144.9679,144.8593,144.8692,3796.0
2024-10-24 13:15:00,146.72,146.74,146.62,146.74,2992.0,144.8396,144.8593,144.7409,144.8593,2992.0
2024-10-24 13:20:00,146.74,146.83,146.73,146.83,848.0,144.8593,144.9482,144.8495,144.9482,848.0
2024-10-24 13:25:00,146.87,146.87,146.7,146.74,4366.0,144.9877,144.9877,144.8198,144.8593,4366.0
2024-10-24 13:30:00,146.75,146.78,146.72,146.74,3771.0,144.8692,144.8988,144.8396,144.8593,3771.0
2024-10-24 13:35:00,146.74,146.85,146.74,146.83,2571.0,144.8593,144.9679,144.8593,144.9482,2571.0
2024-10-24 13:40:00,146.8,146.8,146.74,146.78,4379.0,144.9186,144.9186,144.8593,144.8988,4379.0
2024-10-24 13:45:00,146.78,146.79,146.54,146.62,4835.0,144.8988,144.9087,144.6619,144.7409,4835.0
2024-10-24 13:50:00,146.62,146.62,146.51,146.51,4011.0,144.7409,144.7409,144.6323,144.6323,4011.0
2024-10-24 13:55:00,146.54,146.62,146.54,146.57,3441.0,144.6619,144.7409,144.6619,144.6915,3441.0
2024-10-24 14:00:00,146.56,146.63,146.48,146.63,5270.0,144.6816,144.7507,144.6027,144.7507,5270.0
2024-10-24 14:05:00,146.65,146.89,146.63,146.89,6246.0,144.7705,145.0074,144.7507,145.0074,6246.0
2024-10-24 14:10:00,146.88,146.94,146.81,146.89,4574.0,144.9975,145.0568,144.9284,145.0074,4574.0
2024-10-24 14:15:00,146.93,147.04,146.91,146.97,6202.0,145.0469,145.1555,145.0271,145.0864,6202.0
2024-10-24 14:20:00,146.94,146.96,146.89,146.91,4062.0,145.0568,145.0765,145.0074,145.0271,4062.0
2024-10-24 14:25:00,146.89,146.89,146.75,146.79,7150.0,145.0074,145.0074,144.8692,144.9087,7150.0
2024-10-24 14:30:00,146.77,146.81,146.71,146.8,3181.0,144.8889,144.9284,144.8297,144.9186,3181.0
2024-10-24 14:35:00,146.86,146.9,146.82,146.83,6620.0,144.9778,145.0173,144.9383,144.9482,6620.0
2024-10-24 14:40:00,146.81,146.84,146.71,146.81,2562.0,144.9284,144.958,144.8297,144.9284,2562.0
2024-10-24 14:45:00,146.81,146.82,146.66,146.69,4871.0,144.9284,144.9383,144.7804,144.81,4871.0
2024-10-24 14:50:00,146.71,146.72,146.68,146.72,5473.0,144.8297,144.8396,144.8001,144.8396,5473.0
2024-10-24 14:55:00,146.68,146.91,146.67,146.86,5475.0,144.8001,145.0271,144.7902,144.9778,5475.0
2024-10-24 15:00:00,146.85,146.85,146.72,146.79,6150.0,144.9679,144.9679,144.8396,144.9087,6150.0
2024-10-24 15:05:00,146.78,146.92,146.77,146.92,2080.0,144.8988,145.037,144.8889,145.037,2080.0
2024-10-24 15:10:00,146.97,146.99,146.83,146.83,8094.0,145.0864,145.1061,144.9482,144.9482,8094.0
2024-10-24 15:15:00,146.82,146.82,146.75,146.79,3776.0,144.9383,144.9383,144.8692,144.9087,3776.0
2024-10-24 15:20:00,146.8,146.87,146.79,146.81,4939.0,144.9186,144.9877,144.9087,144.9284,4939.0
2024-10-24 15:25:00,146.83,146.86,146.82,146.86,2942.0,144.9482,144.9778,144.9383,144.9778,2942.0
2024-10-24 15:30:00,146.83,146.95,146.77,146.95,4937.0,144.9482,145.0666,144.8889,145.0666,4937.0
2024-10-24 15:35:00,146.95,146.97,146.86,146.86,3704.0,145.0666,145.0864,144.9778,144.9778,3704.0
2024-10-24 15:40:00,146.86,147.04,146.86,147.04,6839.0,144.9778,145.1555,144.9778,145.1555,6839.0
2024-10-24 15:45:00,147.05,147.08,146.95,146.95,10454.0,145.1654,145.195,145.0666,145.0666,10454.0
2024-10-24 15:50:00,146.95,147.06,146.91,147.02,17271.0,145.0666,145.1752,145.0271,145.1357,17271.0
2024-10-24 15:55:00,147.02,147.03,146.77,146.88,53229.0,145.1357,145.1456,144.8889,144.9975,53229.0
2024-10-25 09:30:00,148.02,148.47,147.75,148.22,13557.0,146.1229,146.5672,145.8564,146.3204,13557.0
2024-10-25 09:35:00,148.39,148.39,147.21,147.49,4516.0,146.4882,146.4882,145.3233,145.5997,4516.0
2024-10-25 09:40:00,147.5,147.78,147.49,147.5,2581.0,145.6096,145.886,145.5997,145.6096,2581.0
2024-10-25 09:45:00,147.5,147.5,147.24,147.49,2929.0,145.6096,145.6096,145.3529,145.5997,2929.0
2024-10-25 09:50:00,147.49,147.74,147.48,147.53,2518.0,145.5997,145.8465,145.5898,145.6392,2518.0
2024-10-25 09:55:00,147.53,147.74,147.52,147.54,6800.0,145.6392,145.8465,145.6293,145.6491,6800.0
2024-10-25 10:00:00,147.72,148.07,147.58,147.97,7271.0,145.8268,146.1723,145.6886,146.0736,7271.0
2024-10-25 10:05:00,148.1,148.35,148.02,148.05,6262.0,146.2019,146.4487,146.1229,146.1525,6262.0
2024-10-25 10:10:00,148.11,148.22,148.03,148.13,3894.0,146.2118,146.3204,146.1328,146.2315,3894.0
2024-10-25 10:15:00,148.02,148.26,147.91,148.13,3790.0,146.1229,146.3598,146.0143,146.2315,3790.0
2024-10-25 10:20:00,148.24,148.34,148.2,148.24,7029.0,146.3401,146.4388,146.3006,146.3401,7029.0
2024-10-25 10:25:00,148.25,148.37,148.18,148.25,8471.0,146.35,146.4684,146.2809,146.35,8471.0
2024-10-25 10:30:00,148.32,148.32,148.13,148.13,4406.0,146.4191,146.4191,146.2315,146.2315,4406.0
2024-10-25 10:35:00,148.19,148.19,148.02,148.15,3051.0,146.2907,146.2907,146.1229,146.2513,3051.0
2024-10-25 10:40:00,148.19,148.26,148.08,148.15,2805.0,146.2907,146.3598,146.1822,146.2513,2805.0
2024-10-25 10:45:00,148.13,148.17,147.96,148.03,3414.0,146.2315,146.271,146.0637,146.1328,3414.0
2024-10-25 10:50:00,147.97,148.1,147.97,147.97,4935.0,146.0736,146.2019,146.0736,146.0736,4935.0
2024-10-25 10:55:00,147.93,147.93,147.78,147.78,3906.0,146.0341,146.0341,145.886,145.886,3906.0
2024-10-25 11:00:00,147.83,147.93,147.79,147.84,7629.0,145.9354,146.0341,145.8959,145.9452,7629.0
2024-10-25 11:05:00,147.86,147.99,147.86,147.89,2319.0,145.965,146.0933,145.965,145.9946,2319.0
2024-10-25 11:10:00,147.92,147.99,147.92,147.98,5467.0,146.0242,146.0933,146.0242,146.0834,5467.0
2024-10-25 11:15:00,147.96,147.96,147.84,147.92,13917.0,146.0637,146.0637,145.9452,146.0242,13917.0
2024-10-25 11:20:00,147.96,147.97,147.91,147.93,2160.0,146.0637,146.0736,146.0143,146.0341,2160.0
2024-10-25 11:25:00,147.97,147.99,147.88,147.94,8599.0,146.0736,146.0933,145.9847,146.0439,8599.0
2024-10-25 11:30:00,147.95,148.02,147.89,147.93,8656.0,146.0538,146.1229,145.9946,146.0341,8656.0
2024-10-25 11:35:00,147.92,147.97,147.88,147.93,4000.0,146.0242,146.0736,145.9847,146.0341,4000.0
2024-10-25 11:40:00,147.93,148.02,147.93,147.98,3424.0,146.0341,146.1229,146.0341,146.0834,3424.0
2024-10-25 11:45:00,147.96,148.18,147.96,148.18,1661.0,146.0637,146.2809,146.0637,146.2809,1661.0
2024-10-25 11:50:00,148.19,148.28,148.15,148.28,12665.0,146.2907,146.3796,146.2513,146.3796,12665.0
2024-10-25 11:55:00,148.26,148.39,148.18,148.39,23673.0,146.3598,146.4882,146.2809,146.4882,23673.0
2024-10-25 12:00:00,148.37,148.37,148.25,148.27,3080.0,146.4684,146.4684,146.35,146.3697,3080.0
2024-10-25 12:05:00,148.14,148.29,148.1,148.29,2767.0,146.2414,146.3895,146.2019,146.3895,2767.0
2024-10-25 12:10:00,148.25,148.42,148.25,148.38,9909.0,146.35,146.5178,146.35,146.4783,9909.0
2024-10-25 12:15:00,148.41,148.45,148.38,148.38,3066.0,146.5079,146.5474,146.4783,146.4783,3066.0
2024-10-25 12:20:00,148.44,148.46,148.41,148.46,762.0,146.5375,146.5573,146.5079,146.5573,762.0
2024-10-25 12:25:00,148.49,148.6,148.49,148.6,1956.0,146.5869,146.6955,146.5869,146.6955,1956.0
2024-10-25 12:30:00,148.63,148.72,148.45,148.47,8125.0,146.7251,146.8139,146.5474,146.5672,8125.0
2024-10-25 12:35:00,148.45,148.57,148.44,148.57,3925.0,146.5474,146.6659,146.5375,146.6659,3925.0
2024-10-25 12:40:00,148.55,148.6,148.52,148.6,3923.0,146.6461,146.6955,146.6165,146.6955,3923.0
2024-10-25 12:45:00,148.6,148.61,148.55,148.61,6883.0,146.6955,146.7054,146.6461,146.7054,6883.0
2024-10-25 12:50:00,148.58,148.72,148.58,148.71,1541.0,146.6757,146.8139,146.6757,146.8041,1541.0
2024-10-25 12:55:00,148.71,148.71,148.62,148.63,8280.0,146.8041,146.8041,146.7152,146.7251,8280.0
2024-10-25 13:00:00,148.62,148.64,148.57,148.63,3914.0,146.7152,146.735,146.6659,146.7251,3914.0
2024-10-25 13:05:00,148.66,148.68,148.6,148.66,1493.0,146.7547,146.7745,146.6955,146.7547,1493.0
2024-10-25 13:10:00,148.67,148.67,148.55,148.57,5338.0,146.7646,146.7646,146.6461,146.6659,5338.0
2024-10-25 13:15:00,148.58,148.62,148.52,148.53,6173.0,146.6757,146.7152,146.6165,146.6264,6173.0
2024-10-25 13:20:00,148.51,148.56,148.33,148.56,4667.0,146.6066,146.656,146.4289,146.656,4667.0
2024-10-25 13:25:00,148.6,148.72,148.59,148.69,2537.0,146.6955,146.8139,146.6856,146.7843,2537.0
2024-10-25 13:30:00,148.67,148.85,148.63,148.79,7766.0,146.7646,146.9423,146.7251,146.8831,7766.0
2024-10-25 13:35:00,148.8,148.9,148.74,148.9,7279.0,146.8929,146.9916,146.8337,146.9916,7279.0
2024-10-25 13:40:00,148.75,148.75,148.59,148.61,4810.0,146.8436,146.8436,146.6856,146.7054,4810.0
2024-10-25 13:45:00,148.57,148.84,148.57,148.83,4137.0,146.6659,146.9324,146.6659,146.9225,4137.0
2024-10-25 13:50:00,148.8,148.87,148.74,148.83,3288.0,146.8929,146.962,146.8337,146.9225,3288.0
2024-10-25 13:55:00,148.78,148.82,148.55,148.6,16638.0,146.8732,146.9127,146.6461,146.6955,16638.0
2024-10-25 14:00:00,148.59,148.6,148.32,148.56,28083.0,146.6856,146.6955,146.4191,146.656,28083.0
2024-10-25 14:05:00,148.55,148.64,148.51,148.59,6579.0,146.6461,146.735,146.6066,146.6856,6579.0
2024-10-25 14:10:00,148.55,148.58,148.47,148.56,4470.0,146.6461,146.6757,146.5672,146.656,4470.0
2024-10-25 14:15:00,148.57,148.71,148.54,148.67,10883.0,146.6659,146.8041,146.6363,146.7646,10883.0
2024-10-25 14:20:00,148.66,148.74,148.65,148.74,4061.0,146.7547,146.8337,146.7448,146.8337,4061.0
2024-10-25 14:25:00,148.71,148.88,148.7,148.79,5029.0,146.8041,146.9719,146.7942,146.8831,5029.0
2024-10-25 14:30:00,148.8,148.84,148.74,148.84,4856.0,146.8929,146.9324,146.8337,146.9324,4856.0
2024-10-25 14:35:00,148.85,149.0,148.85,149.0,6830.0,146.9423,147.0904,146.9423,147.0904,6830.0
2024-10-25 14:40:00,148.96,149.01,148.96,148.99,3064.0,147.0509,147.1002,147.0509,147.0805,3064.0
2024-10-25 14:45:00,149.03,149.18,149.02,149.18,5925.0,147.12,147.2681,147.1101,147.2681,5925.0
2024-10-25 14:50:00,149.15,149.15,149.06,149.14,7632.0,147.2384,147.2384,147.1496,147.2286,7632.0
2024-10-25 14:55:00,149.16,149.21,149.1,149.19,7654.0,147.2483,147.2977,147.1891,147.2779,7654.0
2024-10-25 15:00:00,149.19,149.21,149.02,149.14,18135.0,147.2779,147.2977,147.1101,147.2286,18135.0
2024-10-25 15:05:00,149.13,149.2,149.09,149.12,12487.0,147.2187,147.2878,147.1792,147.2088,12487.0
2024-10-25 15:10:00,149.12,149.2,148.92,148.94,7566.0,147.2088,147.2878,147.0114,147.0311,7566.0
2024-10-25 15:15:00,148.95,149.08,148.95,148.99,4905.0,147.041,147.1693,147.041,147.0805,4905.0
2024-10-25 15:20:00,148.99,149.06,148.9,148.91,4108.0,147.0805,147.1496,146.9916,147.0015,4108.0
2024-10-25 15:25:00,148.93,148.99,148.9,148.96,5994.0,147.0213,147.0805,146.9916,147.0509,5994.0
2024-10-25 15:30:00,148.92,148.97,148.89,148.92,5786.0,147.0114,147.0607,146.9818,147.0114,5786.0
2024-10-25 15:35:00,148.9,148.98,148.86,148.94,6263.0,146.9916,147.0706,146.9522,147.0311,6263.0
2024-10-25 15:40:00,148.93,148.94,148.89,148.9,22130.0,147.0213,147.0311,146.9818,146.9916,22130.0
2024-10-25 15:45:00,148.9,149.16,148.9,149.1,27127.0,146.9916,147.2483,146.9916,147.1891,27127.0
2024-10-25 15:50:00,149.11,149.14,148.91,148.94,29596.0,147.199,147.2286,147.0015,147.0311,29596.0
2024-10-25 15:55:00,148.94,149.19,148.89,149.11,99818.0,147.0311,147.2779,146.9818,147.199,99818.0
2024-10-28 09:30:00,149.46,150.45,149.17,150.09,21777.0,147.5445,148.5218,147.2582,148.1664,21777.0
2024-10-28 09:35:00,150.32,150.53,149.66,149.69,17648.0,148.3934,148.6008,147.7419,147.7715,17648.0
2024-10-28 09:40:00,149.65,149.75,149.59,149.73,1474.0,147.732,147.8307,147.6728,147.811,1474.0
2024-10-28 09:45:00,149.59,150.47,149.58,150.47,4408.0,147.6728,148.5415,147.6629,148.5415,4408.0
2024-10-28 09:50:00,150.37,150.4,150.09,150.22,4425.0,148.4428,148.4724,148.1664,148.2947,4425.0
2024-10-28 09:55:00,150.25,150.35,150.04,150.07,5204.0,148.3243,148.4231,148.117,148.1466,5204.0
2024-10-28 10:00:00,150.07,150.22,150.01,150.02,9371.0,148.1466,148.2947,148.0874,148.0973,9371.0
2024-10-28 10:05:00,150.01,150.23,149.95,150.19,2630.0,148.0874,148.3046,148.0282,148.2651,2630.0
2024-10-28 10:10:00,150.18,150.39,150.08,150.23,14365.0,148.2552,148.4625,148.1565,148.3046,14365.0
2024-10-28 10:15:00,150.14,150.28,150.14,150.18,2358.0,148.2158,148.354,148.2158,148.2552,2358.0
2024-10-28 10:20:00,150.07,150.45,150.07,150.33,2653.0,148.1466,148.5218,148.1466,148.4033,2653.0
2024-10-28 10:25:00,150.31,150.49,150.29,150.47,2197.0,148.3836,148.5613,148.3638,148.5415,2197.0
2024-10-28 10:30:00,150.49,150.49,150.17,150.17,7714.0,148.5613,148.5613,148.2454,148.2454,7714.0
2024-10-28 10:35:00,150.21,150.28,150.17,150.2,7213.0,148.2849,148.354,148.2454,148.275,7213.0
2024-10-28 10:40:00,150.24,150.26,150.16,150.26,7562.0,148.3145,148.3342,148.2355,148.3342,7562.0
2024-10-28 10:45:00,150.26,150.27,150.21,150.22,10262.0,148.3342,148.3441,148.2849,148.2947,10262.0
2024-10-28 10:50:00,150.22,150.37,150.22,150.37,6084.0,148.2947,148.4428,148.2947,148.4428,6084.0
2024-10-28 10:55:00,150.34,150.34,150.23,150.3,3946.0,148.4132,148.4132,148.3046,148.3737,3946.0
2024-10-28 11:00:00,150.31,150.33,150.23,150.27,3562.0,148.3836,148.4033,148.3046,148.3441,3562.0
2024-10-28 11:05:00,150.25,150.31,150.23,150.24,7421.0,148.3243,148.3836,148.3046,148.3145,7421.0
2024-10-28 11:10:00,150.23,150.39,150.17,150.39,12423.0,148.3046,148.4625,148.2454,148.4625,12423.0
2024-10-28 11:15:00,150.36,150.45,150.34,150.42,9885.0,148.4329,148.5218,148.4132,148.4922,9885.0
2024-10-28 11:20:00,150.38,150.38,150.24,150.36,2673.0,148.4527,148.4527,148.3145,148.4329,2673.0
2024-10-28 11:25:00,150.3,150.32,150.26,150.28,3772.0,148.3737,148.3934,148.3342,148.354,3772.0
2024-10-28 11:30:00,150.23,150.29,150.07,150.08,2386.0,148.3046,148.3638,148.1466,148.1565,2386.0
2024-10-28 11:35:00,150.05,150.19,150.0,150.18,4441.0,148.1269,148.2651,148.0775,148.2552,4441.0
2024-10-28 11:40:00,150.17,150.18,150.12,150.15,1846.0,148.2454,148.2552,148.196,148.2256,1846.0
2024-10-28 11:45:00,150.15,150.21,150.13,150.15,4256.0,148.2256,148.2849,148.2059,148.2256,4256.0
2024-10-28 11:50:00,150.17,150.23,150.0,150.0,7710.0,148.2454,148.3046,148.0775,148.0775,7710.0
2024-10-28 11:55:00,150.04,150.05,149.99,150.01,12312.0,148.117,148.1269,148.0677,148.0874,12312.0
2024-10-28 12:00:00,150.02,150.14,150.01,150.12,5407.0,148.0973,148.2158,148.0874,148.196,5407.0
2024-10-28 12:05:00,150.12,150.14,150.06,150.14,3795.0,148.196,148.2158,148.1368,148.2158,3795.0
2024-10-28 12:10:00,150.11,150.23,150.1,150.22,4462.0,148.1861,148.3046,148.1763,148.2947,4462.0
2024-10-28 12:15:00,150.21,150.26,150.02,150.09,6742.0,148.2849,148.3342,148.0973,148.1664,6742.0
2024-10-28 12:20:00,150.05,150.18,150.04,150.15,5961.0,148.1269,148.2552,148.117,148.2256,5961.0
2024-10-28 12:25:00,150.19,150.22,150.15,150.19,2518.0,148.2651,148.2947,148.2256,148.2651,2518.0
2024-10-28 12:30:00,150.19,150.23,150.17,150.23,4646.0,148.2651,148.3046,148.2454,148.3046,4646.0
2024-10-28 12:35:00,150.22,150.26,150.1,150.13,9933.0,148.2947,148.3342,148.1763,148.2059,9933.0
2024-10-28 12:40:00,150.14,150.22,150.12,150.22,2050.0,148.2158,148.2947,148.196,148.2947,2050.0
2024-10-28 12:45:00,150.23,150.24,150.16,150.16,6253.0,148.3046,148.3145,148.2355,148.2355,6253.0
2024-10-28 12:50:00,150.16,150.22,150.14,150.22,3411.0,148.2355,148.2947,148.2158,148.2947,3411.0
2024-10-28 12:55:00,150.23,150.27,150.18,150.27,5971.0,148.3046,148.3441,148.2552,148.3441,5971.0
2024-10-28 13:00:00,150.28,150.28,150.11,150.14,4720.0,148.354,148.354,148.1861,148.2158,4720.0
2024-10-28 13:05:00,150.11,150.17,150.1,150.12,3742.0,148.1861,148.2454,148.1763,148.196,3742.0
2024-10-28 13:10:00,150.12,150.12,150.05,150.08,11364.0,148.196,148.196,148.1269,148.1565,11364.0
2024-10-28 13:15:00,150.06,150.12,150.0,150.12,7300.0,148.1368,148.196,148.0775,148.196,7300.0
2024-10-28 13:20:00,150.12,150.29,150.11,150.29,2858.0,148.196,148.3638,148.1861,148.3638,2858.0
2024-10-28 13:25:00,150.29,150.29,150.24,150.27,2157.0,148.3638,148.3638,148.3145,148.3441,2157.0
2024-10-28 13:30:00,150.3,150.51,150.3,150.51,10744.0,148.3737,148.581,148.3737,148.581,10744.0
2024-10-28 13:35:00,150.52,150.63,150.46,150.63,10336.0,148.5909,148.6995,148.5316,148.6995,10336.0
2024-10-28 13:40:00,150.6,150.72,150.6,150.68,3714.0,148.6699,148.7883,148.6699,148.7488,3714.0
2024-10-28 13:45:00,150.69,150.75,150.69,150.72,4829.0,148.7587,148.8179,148.7587,148.7883,4829.0
2024-10-28 13:50:00,150.7,150.83,150.67,150.79,3966.0,148.7686,148.8969,148.739,148.8574,3966.0
2024-10-28 13:55:00,150.78,150.83,150.76,150.77,4570.0,148.8475,148.8969,148.8278,148.8377,4570.0
2024-10-28 14:00:00,150.77,150.77,150.7,150.75,9989.0,148.8377,148.8377,148.7686,148.8179,9989.0
2024-10-28 14:05:00,150.75,150.78,150.72,150.75,2101.0,148.8179,148.8475,148.7883,148.8179,2101.0
2024-10-28 14:10:00,150.77,150.77,150.62,150.62,5397.0,148.8377,148.8377,148.6896,148.6896,5397.0
2024-10-28 14:15:00,150.62,150.71,150.59,150.69,6440.0,148.6896,148.7784,148.66,148.7587,6440.0
2024-10-28 14:20:00,150.72,150.72,150.55,150.55,3489.0,148.7883,148.7883,148.6205,148.6205,3489.0
2024-10-28 14:25:00,150.59,150.64,150.59,150.62,3627.0,148.66,148.7093,148.66,148.6896,3627.0
2024-10-28 14:30:00,150.61,150.65,150.59,150.62,6587.0,148.6797,148.7192,148.66,148.6896,6587.0
2024-10-28 14:35:00,150.59,150.66,150.58,150.66,3762.0,148.66,148.7291,148.6501,148.7291,3762.0
2024-10-28 14:40:00,150.68,150.69,150.62,150.63,1514.0,148.7488,148.7587,148.6896,148.6995,1514.0
2024-10-28 14:45:00,150.63,150.64,150.51,150.59,6224.0,148.6995,148.7093,148.581,148.66,6224.0
2024-10-28 14:50:00,150.62,150.76,150.62,150.7,4538.0,148.6896,148.8278,148.6896,148.7686,4538.0
2024-10-28 14:55:00,150.68,150.71,150.59,150.59,4697.0,148.7488,148.7784,148.66,148.66,4697.0
2024-10-28 15:00:00,150.57,150.64,150.5,150.62,6313.0,148.6402,148.7093,148.5711,148.6896,6313.0
2024-10-28 15:05:00,150.62,150.69,150.6,150.69,9885.0,148.6896,148.7587,148.6699,148.7587,9885.0
2024-10-28 15:10:00,150.7,150.7,150.59,150.61,7900.0,148.7686,148.7686,148.66,148.6797,7900.0
2024-10-28 15:15:00,150.58,150.74,150.58,150.73,9157.0,148.6501,148.8081,148.6501,148.7982,9157.0
2024-10-28 15:20:00,150.73,150.92,150.71,150.89,7118.0,148.7982,148.9858,148.7784,148.9561,7118.0
2024-10-28 15:25:00,150.89,151.0,150.89,150.9,15619.0,148.9561,149.0647,148.9561,148.966,15619.0
2024-10-28 15:30:00,150.91,151.04,150.87,151.01,10824.0,148.9759,149.1042,148.9364,149.0746,10824.0
2024-10-28 15:35:00,151.03,151.1,151.03,151.06,6024.0,149.0943,149.1634,149.0943,149.124,6024.0
2024-10-28 15:40:00,151.06,151.08,150.95,150.97,10088.0,149.124,149.1437,149.0154,149.0351,10088.0
2024-10-28 15:45:00,150.92,150.92,150.72,150.84,12517.0,148.9858,148.9858,148.7883,148.9068,12517.0
2024-10-28 15:50:00,150.8,150.97,150.8,150.96,43063.0,148.8673,149.0351,148.8673,149.0252,43063.0
2024-10-28 15:55:00,150.98,150.98,150.76,150.93,131800.0,149.045,149.045,148.8278,148.9956,131800.0
2024-10-29 09:30:00,150.55,150.58,149.9,150.46,12723.0,148.6205,148.6501,147.9788,148.5316,12723.0
2024-10-29 09:35:00,150.46,151.0,150.45,150.9,9414.0,148.5316,149.0647,148.5218,148.966,9414.0
2024-10-29 09:40:00,151.01,151.03,150.71,150.71,12716.0,149.0746,149.0943,148.7784,148.7784,12716.0
2024-10-29 09:45:00,150.8,151.04,150.69,150.92,8478.0,148.8673,149.1042,148.7587,148.9858,8478.0
2024-10-29 09:50:00,150.94,151.02,150.7,150.96,19038.0,149.0055,149.0845,148.7686,149.0252,19038.0
2024-10-29 09:55:00,151.01,151.02,150.82,150.96,4791.0,149.0746,149.0845,148.887,149.0252,4791.0
2024-10-29 10:00:00,151.04,151.19,150.89,151.19,12395.0,149.1042,149.2523,148.9561,149.2523,12395.0
2024-10-29 10:05:00,151.19,151.42,151.18,151.33,19293.0,149.2523,149.4793,149.2424,149.3905,19293.0
2024-10-29 10:10:00,151.33,151.6,151.32,151.35,6909.0,149.3905,149.657,149.3806,149.4102,6909.0
2024-10-29 10:15:00,151.42,151.51,151.38,151.39,3644.0,149.4793,149.5682,149.4399,149.4497,3644.0
2024-10-29 10:20:00,151.31,151.79,151.23,151.79,6334.0,149.3708,149.8446,149.2918,149.8446,6334.0
2024-10-29 10:25:00,151.87,151.87,151.36,151.45,10886.0,149.9236,149.9236,149.4201,149.509,10886.0
2024-10-29 10:30:00,151.44,151.53,151.37,151.42,5616.0,149.4991,149.5879,149.43,149.4793,5616.0
2024-10-29 10:35:00,151.42,151.48,151.32,151.48,6223.0,149.4793,149.5386,149.3806,149.5386,6223.0
2024-10-29 10:40:00,151.48,151.53,151.41,151.5,7533.0,149.5386,149.5879,149.4695,149.5583,7533.0
2024-10-29 10:45:00,151.46,151.49,151.29,151.32,5283.0,149.5188,149.5484,149.351,149.3806,5283.0
2024-10-29 10:50:00,151.29,151.34,151.28,151.33,5309.0,149.351,149.4004,149.3411,149.3905,5309.0
2024-10-29 10:55:00,151.33,151.45,151.28,151.4,7442.0,149.3905,149.509,149.3411,149.4596,7442.0
2024-10-29 11:00:00,151.34,151.34,151.18,151.27,3075.0,149.4004,149.4004,149.2424,149.3313,3075.0
2024-10-29 11:05:00,151.28,151.41,151.15,151.16,11912.0,149.3411,149.4695,149.2128,149.2227,11912.0
2024-10-29 11:10:00,151.18,151.18,151.02,151.14,6650.0,149.2424,149.2424,149.0845,149.2029,6650.0
2024-10-29 11:15:00,151.12,151.19,151.02,151.02,5844.0,149.1832,149.2523,149.0845,149.0845,5844.0
2024-10-29 11:20:00,151.0,151.15,150.89,151.0,8760.0,149.0647,149.2128,148.9561,149.0647,8760.0
2024-10-29 11:25:00,151.0,151.03,150.94,151.0,5653.0,149.0647,149.0943,149.0055,149.0647,5653.0
2024-10-29 11:30:00,151.0,151.38,151.0,151.38,8924.0,149.0647,149.4399,149.0647,149.4399,8924.0
2024-10-29 11:35:00,151.36,151.83,151.33,151.73,10077.0,149.4201,149.8841,149.3905,149.7854,10077.0
2024-10-29 11:40:00,151.77,151.84,151.76,151.81,2883.0,149.8249,149.894,149.815,149.8643,2883.0
2024-10-29 11:45:00,151.82,151.9,151.76,151.84,5017.0,149.8742,149.9532,149.815,149.894,5017.0
2024-10-29 11:50:00,151.83,151.83,151.69,151.69,4390.0,149.8841,149.8841,149.7459,149.7459,4390.0
2024-10-29 11:55:00,151.71,151.83,151.7,151.75,4834.0,149.7656,149.8841,149.7558,149.8051,4834.0
2024-10-29 12:00:00,151.76,151.84,151.62,151.63,6398.0,149.815,149.894,149.6768,149.6867,6398.0
2024-10-29 12:05:00,151.66,151.68,151.57,151.6,3963.0,149.7163,149.736,149.6274,149.657,3963.0
2024-10-29 12:10:00,151.57,151.64,151.33,151.41,10118.0,149.6274,149.6965,149.3905,149.4695,10118.0
2024-10-29 12:15:00,151.39,151.45,151.37,151.4,8443.0,149.4497,149.509,149.43,149.4596,8443.0
2024-10-29 12:20:00,151.4,151.57,151.36,151.53,5422.0,149.4596,149.6274,149.4201,149.5879,5422.0
2024-10-29 12:25:00,151.55,151.57,151.34,151.38,4589.0,149.6077,149.6274,149.4004,149.4399,4589.0
2024-10-29 12:30:00,151.38,151.38,151.26,151.28,4598.0,149.4399,149.4399,149.3214,149.3411,4598.0
2024-10-29 12:35:00,151.3,151.43,151.25,151.4,8637.0,149.3609,149.4892,149.3115,149.4596,8637.0
2024-10-29 12:40:00,151.43,151.45,151.36,151.4,4753.0,149.4892,149.509,149.4201,149.4596,4753.0
2024-10-29 12:45:00,151.39,151.41,151.34,151.36,3594.0,149.4497,149.4695,149.4004,149.4201,3594.0
2024-10-29 12:50:00,151.36,151.42,151.3,151.41,6246.0,149.4201,149.4793,149.3609,149.4695,6246.0
2024-10-29 12:55:00,151.41,151.44,151.35,151.44,8042.0,149.4695,149.4991,149.4102,149.4991,8042.0
2024-10-29 13:00:00,151.44,151.6,151.44,151.45,6498.0,149.4991,149.657,149.4991,149.509,6498.0
2024-10-29 13:05:00,151.48,151.52,151.45,151.45,1912.0,149.5386,149.5781,149.509,149.509,1912.0
2024-10-29 13:10:00,151.4,151.42,151.38,151.41,2731.0,149.4596,149.4793,149.4399,149.4695,2731.0
2024-10-29 13:15:00,151.4,151.44,151.36,151.4,6232.0,149.4596,149.4991,149.4201,149.4596,6232.0
2024-10-29 13:20:00,151.36,151.36,151.21,151.34,5307.0,149.4201,149.4201,149.272,149.4004,5307.0
2024-10-29 13:25:00,151.37,151.37,151.21,151.26,4196.0,149.43,149.43,149.272,149.3214,4196.0
2024-10-29 13:30:00,151.25,151.26,151.16,151.24,8222.0,149.3115,149.3214,149.2227,149.3017,8222.0
2024-10-29 13:35:00,151.23,151.24,151.18,151.22,11450.0,149.2918,149.3017,149.2424,149.2819,11450.0
2024-10-29 13:40:00,151.22,151.25,151.12,151.16,6144.0,149.2819,149.3115,149.1832,149.2227,6144.0
2024-10-29 13:45:00,151.19,151.31,151.18,151.31,3984.0,149.2523,149.3708,149.2424,149.3708,3984.0
2024-10-29 13:50:00,151.29,151.46,151.27,151.44,9472.0,149.351,149.5188,149.3313,149.4991,9472.0
2024-10-29 13:55:00,151.45,151.55,151.45,151.54,3459.0,149.509,149.6077,149.509,149.5978,3459.0
2024-10-29 14:00:00,151.55,151.69,151.55,151.67,12299.0,149.6077,149.7459,149.6077,149.7261,12299.0
2024-10-29 14:05:00,151.64,151.67,151.59,151.64,12999.0,149.6965,149.7261,149.6472,149.6965,12999.0
2024-10-29 14:10:00,151.64,151.67,151.53,151.67,10813.0,149.6965,149.7261,149.5879,149.7261,10813.0
2024-10-29 14:15:00,151.65,151.8,151.64,151.8,10538.0,149.7064,149.8545,149.6965,149.8545,10538.0
2024-10-29 14:20:00,151.81,151.83,151.75,151.81,9703.0,149.8643,149.8841,149.8051,149.8643,9703.0
2024-10-29 14:25:00,151.81,151.82,151.72,151.78,12919.0,149.8643,149.8742,149.7755,149.8347,12919.0
2024-10-29 14:30:00,151.78,151.86,151.78,151.85,7052.0,149.8347,149.9137,149.8347,149.9038,7052.0
2024-10-29 14:35:00,151.85,152.06,151.85,152.04,11693.0,149.9038,150.1111,149.9038,150.0914,11693.0
2024-10-29 14:40:00,152.03,152.08,151.98,152.07,12180.0,150.0815,150.1309,150.0322,150.121,12180.0
2024-10-29 14:45:00,152.06,152.15,152.05,152.1,9972.0,150.1111,150.2,150.1013,150.1506,9972.0
2024-10-29 14:50:00,152.15,152.33,152.1,152.31,11901.0,150.2,150.3777,150.1506,150.3579,11901.0
2024-10-29 14:55:00,152.34,152.45,152.28,152.36,29159.0,150.3876,150.4961,150.3283,150.4073,29159.0
2024-10-29 15:00:00,152.36,152.43,152.29,152.37,14503.0,150.4073,150.4764,150.3382,150.4172,14503.0
2024-10-29 15:05:00,152.37,152.4,152.31,152.39,18889.0,150.4172,150.4468,150.3579,150.4369,18889.0
2024-10-29 15:10:00,152.39,152.4,152.18,152.19,14178.0,150.4369,150.4468,150.2296,150.2395,14178.0
2024-10-29 15:15:00,152.21,152.3,152.18,152.3,11393.0,150.2592,150.3481,150.2296,150.3481,11393.0
2024-10-29 15:20:00,152.3,152.33,152.25,152.33,12816.0,150.3481,150.3777,150.2987,150.3777,12816.0
2024-10-29 15:25:00,152.32,152.49,152.27,152.49,15640.0,150.3678,150.5356,150.3185,150.5356,15640.0
2024-10-29 15:30:00,152.49,152.5,152.37,152.4,14043.0,150.5356,150.5455,150.4172,150.4468,14043.0
2024-10-29 15:35:00,152.41,152.49,152.35,152.39,14542.0,150.4567,150.5356,150.3974,150.4369,14542.0
2024-10-29 15:40:00,152.39,152.45,152.29,152.32,13375.0,150.4369,150.4961,150.3382,150.3678,13375.0
2024-10-29 15:45:00,152.29,152.61,152.29,152.61,26869.0,150.3382,150.6541,150.3382,150.6541,26869.0
2024-10-29 15:50:00,152.61,152.63,152.47,152.49,36441.0,150.6541,150.6738,150.5159,150.5356,36441.0
2024-10-29 15:55:00,152.49,152.75,152.4,152.74,109174.0,150.5356,150.7923,150.4468,150.7824,109174.0
2024-10-30 09:30:00,152.5,153.0,152.1,152.44,31752.0,150.5455,151.0391,150.1506,150.4863,31752.0
2024-10-30 09:35:00,152.1,152.36,147.55,148.88,27036.0,150.1506,150.4073,145.6589,146.9719,27036.0
2024-10-30 09:40:00,148.77,148.81,148.0,148.34,43536.0,146.8633,146.9028,146.1032,146.4388,43536.0
2024-10-30 09:45:00,148.05,148.32,146.62,147.77,29948.0,146.1525,146.4191,144.7409,145.8761,29948.0
2024-10-30 09:50:00,148.02,148.15,147.44,147.75,21573.0,146.1229,146.2513,145.5504,145.8564,21573.0
2024-10-30 09:55:00,147.82,149.22,147.45,148.8,31620.0,145.9255,147.3075,145.5602,146.8929,31620.0
2024-10-30 10:00:00,148.62,148.64,147.86,148.0,16180.0,146.7152,146.735,145.965,146.1032,16180.0
2024-10-30 10:05:00,148.02,148.2,147.84,147.96,30602.0,146.1229,146.3006,145.9452,146.0637,30602.0
2024-10-30 10:10:00,148.02,149.01,148.02,148.94,20702.0,146.1229,147.1002,146.1229,147.0311,20702.0
2024-10-30 10:15:00,149.13,149.54,148.77,149.28,22679.0,147.2187,147.6234,146.8633,147.3668,22679.0
2024-10-30 10:20:00,149.11,149.31,148.29,148.3,15707.0,147.199,147.3964,146.3895,146.3993,15707.0
2024-10-30 10:25:00,148.3,148.64,148.02,148.57,26440.0,146.3993,146.735,146.1229,146.6659,26440.0
2024-10-30 10:30:00,148.56,148.64,147.82,147.99,24921.0,146.656,146.735,145.9255,146.0933,24921.0
2024-10-30 10:35:00,148.0,148.09,147.53,147.98,17590.0,146.1032,146.192,145.6392,146.0834,17590.0
2024-10-30 10:40:00,147.97,148.13,147.76,148.12,5349.0,146.0736,146.2315,145.8663,146.2216,5349.0
2024-10-30 10:45:00,148.12,148.31,148.03,148.31,11202.0,146.2216,146.4092,146.1328,146.4092,11202.0
2024-10-30 10:50:00,148.34,148.83,148.19,148.7,29984.0,146.4388,146.9225,146.2907,146.7942,29984.0
2024-10-30 10:55:00,148.66,148.86,148.31,148.43,19888.0,146.7547,146.9522,146.4092,146.5277,19888.0
2024-10-30 11:00:00,148.56,148.78,148.5,148.5,5883.0,146.656,146.8732,146.5968,146.5968,5883.0
2024-10-30 11:05:00,148.5,148.67,148.35,148.51,18576.0,146.5968,146.7646,146.4487,146.6066,18576.0
2024-10-30 11:10:00,148.58,148.58,148.04,148.06,34973.0,146.6757,146.6757,146.1427,146.1624,34973.0
2024-10-30 11:15:00,148.05,148.25,147.77,147.77,22546.0,146.1525,146.35,145.8761,145.8761,22546.0
2024-10-30 11:20:00,147.99,147.99,147.66,147.77,39434.0,146.0933,146.0933,145.7675,145.8761,39434.0
2024-10-30 11:25:00,147.77,147.86,147.5,147.54,10116.0,145.8761,145.965,145.6096,145.6491,10116.0
2024-10-30 11:30:00,147.48,147.71,147.37,147.5,18226.0,145.5898,145.8169,145.4813,145.6096,18226.0
2024-10-30 11:35:00,147.42,147.89,147.41,147.85,5760.0,145.5306,145.9946,145.5207,145.9551,5760.0
2024-10-30 11:40:00,147.85,147.96,147.26,147.26,98728.0,145.9551,146.0637,145.3727,145.3727,98728.0
2024-10-30 11:45:00,147.24,147.41,146.92,147.28,13237.0,145.3529,145.5207,145.037,145.3924,13237.0
2024-10-30 11:50:00,147.43,147.6,147.34,147.58,9944.0,145.5405,145.7083,145.4516,145.6886,9944.0
2024-10-30 11:55:00,147.64,147.66,147.35,147.43,12535.0,145.7478,145.7675,145.4615,145.5405,12535.0
2024-10-30 12:00:00,147.32,147.69,147.32,147.59,12136.0,145.4319,145.7972,145.4319,145.6984,12136.0
2024-10-30 12:05:00,147.65,147.93,147.62,147.91,10093.0,145.7577,146.0341,145.728,146.0143,10093.0
2024-10-30 12:10:00,147.88,148.07,147.84,147.9,17453.0,145.9847,146.1723,145.9452,146.0045,17453.0
2024-10-30 12:15:00,147.9,148.05,147.84,148.0,9000.0,146.0045,146.1525,145.9452,146.1032,9000.0
2024-10-30 12:20:00,147.99,148.45,147.99,148.45,7592.0,146.0933,146.5474,146.0933,146.5474,7592.0
2024-10-30 12:25:00,148.37,148.89,148.35,148.81,15910.0,146.4684,146.9818,146.4487,146.9028,15910.0
2024-10-30 12:30:00,148.74,149.11,148.73,149.06,21328.0,146.8337,147.199,146.8238,147.1496,21328.0
2024-10-30 12:35:00,149.01,149.44,149.01,149.4,10525.0,147.1002,147.5247,147.1002,147.4852,10525.0
2024-10-30 12:40:00,149.4,149.87,149.35,149.84,18066.0,147.4852,147.9492,147.4359,147.9196,18066.0
2024-10-30 12:45:00,149.84,149.87,149.59,149.67,17742.0,147.9196,147.9492,147.6728,147.7518,17742.0
2024-10-30 12:50:00,149.67,149.67,149.16,149.19,11289.0,147.7518,147.7518,147.2483,147.2779,11289.0
2024-10-30 12:55:00,149.19,149.47,149.19,149.43,9654.0,147.2779,147.5543,147.2779,147.5149,9654.0
2024-10-30 13:00:00,149.43,149.48,149.35,149.39,4434.0,147.5149,147.5642,147.4359,147.4754,4434.0
2024-10-30 13:05:00,149.38,149.39,148.91,148.92,11094.0,147.4655,147.4754,147.0015,147.0114,11094.0
2024-10-30 13:10:00,148.92,149.08,148.9,148.95,5684.0,147.0114,147.1693,146.9916,147.041,5684.0
2024-10-30 13:15:00,149.0,149.06,148.91,148.98,5810.0,147.0904,147.1496,147.0015,147.0706,5810.0
2024-10-30 13:20:00,149.03,149.03,148.73,148.75,9447.0,147.12,147.12,146.8238,146.8436,9447.0
2024-10-30 13:25:00,148.77,148.83,148.37,148.69,11436.0,146.8633,146.9225,146.4684,146.7843,11436.0
2024-10-30 13:30:00,148.75,148.95,148.4,148.51,12074.0,146.8436,147.041,146.4981,146.6066,12074.0
2024-10-30 13:35:00,148.37,148.58,148.37,148.55,4158.0,146.4684,146.6757,146.4684,146.6461,4158.0
2024-10-30 13:40:00,148.45,148.8,148.42,148.76,10920.0,146.5474,146.8929,146.5178,146.8534,10920.0
2024-10-30 13:45:00,148.74,148.93,148.74,148.82,8363.0,146.8337,147.0213,146.8337,146.9127,8363.0
2024-10-30 13:50:00,148.78,148.8,148.42,148.72,15771.0,146.8732,146.8929,146.5178,146.8139,15771.0
2024-10-30 13:55:00,148.73,148.94,148.71,148.85,19125.0,146.8238,147.0311,146.8041,146.9423,19125.0
2024-10-30 14:00:00,148.86,149.02,148.86,148.94,6687.0,146.9522,147.1101,146.9522,147.0311,6687.0
2024-10-30 14:05:00,148.97,149.22,148.91,149.17,7582.0,147.0607,147.3075,147.0015,147.2582,7582.0
2024-10-30 14:10:00,149.13,149.17,148.94,148.94,8392.0,147.2187,147.2582,147.0311,147.0311,8392.0
2024-10-30 14:15:00,148.92,148.93,148.66,148.67,7579.0,147.0114,147.0213,146.7547,146.7646,7579.0
2024-10-30 14:20:00,148.72,148.79,148.43,148.76,17896.0,146.8139,146.8831,146.5277,146.8534,17896.0
2024-10-30 14:25:00,148.74,148.86,148.61,148.75,11963.0,146.8337,146.9522,146.7054,146.8436,11963.0
2024-10-30 14:30:00,148.82,149.37,148.79,149.35,10584.0,146.9127,147.4556,146.8831,147.4359,10584.0
2024-10-30 14:35:00,149.29,149.35,149.17,149.21,14290.0,147.3766,147.4359,147.2582,147.2977,14290.0
2024-10-30 14:40:00,149.2,149.2,148.97,149.03,20522.0,147.2878,147.2878,147.0607,147.12,20522.0
2024-10-30 14:45:00,149.03,149.17,149.02,149.04,19438.0,147.12,147.2582,147.1101,147.1298,19438.0
2024-10-30 14:50:00,149.03,149.03,148.89,148.96,7825.0,147.12,147.12,146.9818,147.0509,7825.0
2024-10-30 14:55:00,148.92,149.1,148.92,149.1,8404.0,147.0114,147.1891,147.0114,147.1891,8404.0
2024-10-30 15:00:00,149.05,149.14,148.72,149.12,25057.0,147.1397,147.2286,146.8139,147.2088,25057.0
2024-10-30 15:05:00,149.13,149.4,149.07,149.39,10255.0,147.2187,147.4852,147.1595,147.4754,10255.0
2024-10-30 15:10:00,149.36,149.54,149.33,149.48,11988.0,147.4457,147.6234,147.4161,147.5642,11988.0
2024-10-30 15:15:00,149.52,149.67,149.47,149.63,8690.0,147.6037,147.7518,147.5543,147.7123,8690.0
2024-10-30 15:20:00,149.62,149.74,149.54,149.74,9968.0,147.7024,147.8209,147.6234,147.8209,9968.0
2024-10-30 15:25:00,149.74,150.07,149.7,150.06,12268.0,147.8209,148.1466,147.7814,148.1368,12268.0
2024-10-30 15:30:00,150.09,150.56,150.02,150.56,28777.0,148.1664,148.6304,148.0973,148.6304,28777.0
2024-10-30 15:35:00,150.63,150.7,150.46,150.69,31429.0,148.6995,148.7686,148.5316,148.7587,31429.0
2024-10-30 15:40:00,150.68,151.05,150.57,150.99,26711.0,148.7488,149.1141,148.6402,149.0549,26711.0
2024-10-30 15:45:00,151.0,151.45,151.0,151.41,35845.0,149.0647,149.509,149.0647,149.4695,35845.0
2024-10-30 15:50:00,151.43,151.87,151.43,151.51,39170.0,149.4892,149.9236,149.4892,149.5682,39170.0
2024-10-30 15:55:00,151.49,151.86,151.28,151.76,198303.0,149.5484,149.9137,149.3411,149.815,198303.0
2024-10-31 09:30:00,149.21,149.74,148.2,148.51,46054.0,147.2977,147.8209,146.3006,146.6066,46054.0
2024-10-31 09:35:00,148.43,148.43,147.06,147.44,13194.0,146.5277,146.5277,145.1752,145.5504,13194.0
2024-10-31 09:40:00,147.2,148.24,147.08,147.17,22916.0,145.3134,146.3401,145.195,145.2838,22916.0
2024-10-31 09:45:00,147.07,148.25,146.87,148.12,25081.0,145.1851,146.35,144.9877,146.2216,25081.0
2024-10-31 09:50:00,148.24,148.4,148.03,148.34,18581.0,146.3401,146.4981,146.1328,146.4388,18581.0
2024-10-31 09:55:00,148.34,148.89,148.33,148.53,15484.0,146.4388,146.9818,146.4289,146.6264,15484.0
2024-10-31 10:00:00,148.43,148.56,147.62,148.05,46141.0,146.5277,146.656,145.728,146.1525,46141.0
2024-10-31 10:05:00,148.0,148.53,147.96,148.53,14520.0,146.1032,146.6264,146.0637,146.6264,14520.0
2024-10-31 10:10:00,148.52,148.71,148.27,148.27,20557.0,146.6165,146.8041,146.3697,146.3697,20557.0
2024-10-31 10:15:00,148.35,148.82,148.35,148.47,20531.0,146.4487,146.9127,146.4487,146.5672,20531.0
2024-10-31 10:20:00,148.39,148.61,148.23,148.51,18065.0,146.4882,146.7054,146.3302,146.6066,18065.0
2024-10-31 10:25:00,148.5,148.51,148.28,148.37,27564.0,146.5968,146.6066,146.3796,146.4684,27564.0
2024-10-31 10:30:00,148.37,149.18,148.37,149.02,27723.0,146.4684,147.2681,146.4684,147.1101,27723.0
2024-10-31 10:35:00,149.02,149.52,148.94,149.3,21289.0,147.1101,147.6037,147.0311,147.3865,21289.0
2024-10-31 10:40:00,149.28,149.76,149.18,149.5,55935.0,147.3668,147.8406,147.2681,147.584,55935.0
2024-10-31 10:45:00,149.45,149.5,148.75,148.75,23760.0,147.5346,147.584,146.8436,146.8436,23760.0
2024-10-31 10:50:00,148.76,148.85,148.61,148.7,9515.0,146.8534,146.9423,146.7054,146.7942,9515.0
2024-10-31 10:55:00,148.74,148.93,148.46,148.59,15828.0,146.8337,147.0213,146.5573,146.6856,15828.0
2024-10-31 11:00:00,148.54,148.54,147.63,147.73,3670.0,146.6363,146.6363,145.7379,145.8366,3670.0
2024-10-31 11:05:00,147.73,147.85,147.38,147.78,8565.0,145.8366,145.9551,145.4911,145.886,8565.0
2024-10-31 11:10:00,147.77,147.77,146.68,146.76,14508.0,145.8761,145.8761,144.8001,144.8791,14508.0
2024-10-31 11:15:00,146.68,146.68,146.25,146.26,40293.0,144.8001,144.8001,144.3756,144.3855,40293.0
2024-10-31 11:20:00,146.19,146.39,145.85,146.27,37431.0,144.3164,144.5138,143.9807,144.3954,37431.0
2024-10-31 11:25:00,146.22,146.42,146.07,146.42,67757.0,144.346,144.5434,144.1979,144.5434,67757.0
2024-10-31 11:30:00,146.41,146.53,145.53,145.62,31623.0,144.5336,144.652,143.6648,143.7537,31623.0
2024-10-31 11:35:00,145.62,146.04,145.51,145.96,45960.0,143.7537,144.1683,143.6451,144.0893,45960.0
2024-10-31 11:40:00,145.96,145.99,145.82,145.84,6600.0,144.0893,144.1189,143.9511,143.9709,6600.0
2024-10-31 11:45:00,145.94,146.34,145.9,146.34,16671.0,144.0696,144.4645,144.0301,144.4645,16671.0
2024-10-31 11:50:00,146.34,146.47,146.11,146.16,70795.0,144.4645,144.5928,144.2374,144.2868,70795.0
2024-10-31 11:55:00,146.14,146.38,146.14,146.3,9205.0,144.267,144.5039,144.267,144.425,9205.0
2024-10-31 12:00:00,146.27,146.4,146.14,146.37,4392.0,144.3954,144.5237,144.267,144.4941,4392.0
2024-10-31 12:05:00,146.39,146.67,146.39,146.59,5952.0,144.5138,144.7902,144.5138,144.7112,5952.0
2024-10-31 12:10:00,146.62,147.22,146.59,147.19,23569.0,144.7409,145.3332,144.7112,145.3036,23569.0
2024-10-31 12:15:00,147.11,147.32,146.84,146.84,8098.0,145.2246,145.4319,144.958,144.958,8098.0
2024-10-31 12:20:00,146.83,146.83,146.58,146.73,4287.0,144.9482,144.9482,144.7014,144.8495,4287.0
2024-10-31 12:25:00,146.73,146.97,146.65,146.84,6230.0,144.8495,145.0864,144.7705,144.958,6230.0
2024-10-31 12:30:00,146.85,147.09,146.85,146.97,6936.0,144.9679,145.2048,144.9679,145.0864,6936.0
2024-10-31 12:35:00,146.97,147.09,146.97,147.08,3039.0,145.0864,145.2048,145.0864,145.195,3039.0
2024-10-31 12:40:00,147.08,147.13,146.99,147.07,12121.0,145.195,145.2443,145.1061,145.1851,12121.0
2024-10-31 12:45:00,147.09,147.15,147.07,147.12,3866.0,145.2048,145.2641,145.1851,145.2345,3866.0
2024-10-31 12:50:00,147.18,147.28,147.16,147.28,7192.0,145.2937,145.3924,145.2739,145.3924,7192.0
2024-10-31 12:55:00,147.29,147.38,147.22,147.24,47092.0,145.4023,145.4911,145.3332,145.3529,47092.0
2024-10-31 13:00:00,147.3,147.49,147.3,147.41,7117.0,145.4121,145.5997,145.4121,145.5207,7117.0
2024-10-31 13:05:00,147.41,147.49,147.4,147.46,7310.0,145.5207,145.5997,145.5109,145.5701,7310.0
2024-10-31 13:10:00,147.49,147.5,147.41,147.45,3422.0,145.5997,145.6096,145.5207,145.5602,3422.0
2024-10-31 13:15:00,147.42,147.45,147.14,147.15,7244.0,145.5306,145.5602,145.2542,145.2641,7244.0
2024-10-31 13:20:00,147.15,147.36,147.14,147.36,5875.0,145.2641,145.4714,145.2542,145.4714,5875.0
2024-10-31 13:25:00,147.36,147.36,147.04,147.09,9245.0,145.4714,145.4714,145.1555,145.2048,9245.0
2024-10-31 13:30:00,147.07,147.15,147.06,147.14,7900.0,145.1851,145.2641,145.1752,145.2542,7900.0
2024-10-31 13:35:00,147.14,147.29,147.14,147.22,11807.0,145.2542,145.4023,145.2542,145.3332,11807.0
2024-10-31 13:40:00,147.21,147.28,147.2,147.24,2079.0,145.3233,145.3924,145.3134,145.3529,2079.0
2024-10-31 13:45:00,147.25,147.49,147.19,147.49,12346.0,145.3628,145.5997,145.3036,145.5997,12346.0
2024-10-31 13:50:00,147.53,147.57,147.35,147.41,7953.0,145.6392,145.6787,145.4615,145.5207,7953.0
2024-10-31 13:55:00,147.33,147.43,147.32,147.41,3702.0,145.4418,145.5405,145.4319,145.5207,3702.0
2024-10-31 14:00:00,147.42,147.44,147.32,147.35,6647.0,145.5306,145.5504,145.4319,145.4615,6647.0
2024-10-31 14:05:00,147.36,147.42,147.18,147.24,8947.0,145.4714,145.5306,145.2937,145.3529,8947.0
2024-10-31 14:10:00,147.24,147.48,147.24,147.44,3870.0,145.3529,145.5898,145.3529,145.5504,3870.0
2024-10-31 14:15:00,147.44,147.45,147.27,147.28,10494.0,145.5504,145.5602,145.3825,145.3924,10494.0
2024-10-31 14:20:00,147.32,147.35,147.15,147.28,8510.0,145.4319,145.4615,145.2641,145.3924,8510.0
2024-10-31 14:25:00,147.25,147.44,147.18,147.44,6322.0,145.3628,145.5504,145.2937,145.5504,6322.0
2024-10-31 14:30:00,147.45,147.49,147.29,147.39,19246.0,145.5602,145.5997,145.4023,145.501,19246.0
2024-10-31 14:35:00,147.34,147.37,147.1,147.23,5975.0,145.4516,145.4813,145.2147,145.343,5975.0
2024-10-31 14:40:00,147.16,147.25,146.98,147.25,8269.0,145.2739,145.3628,145.0963,145.3628,8269.0
2024-10-31 14:45:00,147.27,147.33,147.23,147.28,4412.0,145.3825,145.4418,145.343,145.3924,4412.0
2024-10-31 14:50:00,147.24,147.39,147.2,147.36,14342.0,145.3529,145.501,145.3134,145.4714,14342.0
2024-10-31 14:55:00,147.34,147.4,147.27,147.33,14297.0,145.4516,145.5109,145.3825,145.4418,14297.0
2024-10-31 15:00:00,147.4,147.53,147.36,147.46,8235.0,145.5109,145.6392,145.4714,145.5701,8235.0
2024-10-31 15:05:00,147.46,147.64,147.45,147.59,8359.0,145.5701,145.7478,145.5602,145.6984,8359.0
2024-10-31 15:10:00,147.57,147.57,147.31,147.53,7778.0,145.6787,145.6787,145.422,145.6392,7778.0
2024-10-31 15:15:00,147.48,147.58,147.3,147.41,10879.0,145.5898,145.6886,145.4121,145.5207,10879.0
2024-10-31 15:20:00,147.45,147.65,147.39,147.59,8340.0,145.5602,145.7577,145.501,145.6984,8340.0
2024-10-31 15:25:00,147.65,147.65,147.52,147.58,10591.0,145.7577,145.7577,145.6293,145.6886,10591.0
2024-10-31 15:30:00,147.58,147.59,147.39,147.42,24948.0,145.6886,145.6984,145.501,145.5306,24948.0
2024-10-31 15:35:00,147.42,147.64,147.37,147.58,22655.0,145.5306,145.7478,145.4813,145.6886,22655.0
2024-10-31 15:40:00,147.58,147.95,147.58,147.9,12322.0,145.6886,146.0538,145.6886,146.0045,12322.0
2024-10-31 15:45:00,147.92,147.99,147.79,147.94,29445.0,146.0242,146.0933,145.8959,146.0439,29445.0
2024-10-31 15:50:00,147.94,148.33,147.75,147.78,66318.0,146.0439,146.4289,145.8564,145.886,66318.0
2024-10-31 15:55:00,147.78,147.96,147.4,147.41,161399.0,145.886,146.0637,145.5109,145.5207,161399.0
2024-11-01 09:30:00,146.83,147.48,146.8,147.19,62119.0,144.9482,145.5898,144.9186,145.3036,62119.0
2024-11-01 09:35:00,147.32,147.63,147.27,147.48,5996.0,145.4319,145.7379,145.3825,145.5898,5996.0
2024-11-01 09:40:00,147.48,148.03,147.34,148.03,5993.0,145.5898,146.1328,145.4516,146.1328,5993.0
2024-11-01 09:45:00,148.15,148.63,148.15,148.49,12107.0,146.2513,146.7251,146.2513,146.5869,12107.0
2024-11-01 09:50:00,148.5,148.53,148.4,148.53,848.0,146.5968,146.6264,146.4981,146.6264,848.0
2024-11-01 09:55:00,148.36,148.57,148.36,148.48,2268.0,146.4586,146.6659,146.4586,146.577,2268.0
2024-11-01 10:00:00,148.49,148.73,148.45,148.59,3257.0,146.5869,146.8238,146.5474,146.6856,3257.0
2024-11-01 10:05:00,148.61,149.09,148.6,148.86,2579.0,146.7054,147.1792,146.6955,146.9522,2579.0
2024-11-01 10:10:00,149.18,149.21,149.04,149.17,49668.0,147.2681,147.2977,147.1298,147.2582,49668.0
2024-11-01 10:15:00,149.3,149.55,149.19,149.47,4064.0,147.3865,147.6333,147.2779,147.5543,4064.0
2024-11-01 10:20:00,149.47,149.69,149.47,149.61,700.0,147.5543,147.7715,147.5543,147.6925,700.0
2024-11-01 10:25:00,149.57,149.57,149.4,149.53,6318.0,147.6531,147.6531,147.4852,147.6136,6318.0
2024-11-01 10:30:00,149.69,149.7,149.55,149.64,830.0,147.7715,147.7814,147.6333,147.7222,830.0
2024-11-01 10:35:00,149.63,149.69,149.38,149.69,23943.0,147.7123,147.7715,147.4655,147.7715,23943.0
2024-11-01 10:40:00,149.64,149.74,149.48,149.74,4803.0,147.7222,147.8209,147.5642,147.8209,4803.0
2024-11-01 10:45:00,149.72,149.89,149.57,149.88,6816.0,147.8011,147.969,147.6531,147.9591,6816.0
2024-11-01 10:50:00,149.88,149.93,149.76,149.83,10777.0,147.9591,148.0084,147.8406,147.9097,10777.0
2024-11-01 10:55:00,149.84,150.06,149.73,149.87,11437.0,147.9196,148.1368,147.811,147.9492,11437.0
2024-11-01 11:00:00,149.91,149.91,149.73,149.88,2992.0,147.9887,147.9887,147.811,147.9591,2992.0
2024-11-01 11:05:00,149.82,149.96,149.71,149.77,4858.0,147.8999,148.0381,147.7913,147.8505,4858.0
2024-11-01 11:10:00,149.88,149.92,149.69,149.81,7796.0,147.9591,147.9986,147.7715,147.89,7796.0
2024-11-01 11:15:00,149.87,150.06,149.86,150.06,7709.0,147.9492,148.1368,147.9393,148.1368,7709.0
2024-11-01 11:20:00,150.11,150.23,150.05,150.23,2774.0,148.1861,148.3046,148.1269,148.3046,2774.0
2024-11-01 11:25:00,150.22,150.38,150.22,150.38,855.0,148.2947,148.4527,148.2947,148.4527,855.0
2024-11-01 11:30:00,150.28,150.4,150.24,150.4,8536.0,148.354,148.4724,148.3145,148.4724,8536.0
2024-11-01 11:35:00,150.44,150.45,150.3,150.31,4068.0,148.5119,148.5218,148.3737,148.3836,4068.0
2024-11-01 11:40:00,150.37,150.47,150.24,150.25,6944.0,148.4428,148.5415,148.3145,148.3243,6944.0
2024-11-01 11:45:00,150.31,150.31,150.22,150.22,1833.0,148.3836,148.3836,148.2947,148.2947,1833.0
2024-11-01 11:50:00,150.19,150.29,150.13,150.2,3701.0,148.2651,148.3638,148.2059,148.275,3701.0
2024-11-01 11:55:00,150.12,150.12,149.86,150.09,6127.0,148.196,148.196,147.9393,148.1664,6127.0
2024-11-01 12:00:00,150.09,150.25,150.07,150.2,4571.0,148.1664,148.3243,148.1466,148.275,4571.0
2024-11-01 12:05:00,150.2,150.23,150.18,150.2,4057.0,148.275,148.3046,148.2552,148.275,4057.0
2024-11-01 12:10:00,150.21,150.24,150.05,150.09,8738.0,148.2849,148.3145,148.1269,148.1664,8738.0
2024-11-01 12:15:00,150.05,150.09,149.92,149.92,13225.0,148.1269,148.1664,147.9986,147.9986,13225.0
2024-11-01 12:20:00,149.88,150.07,149.87,150.03,9339.0,147.9591,148.1466,147.9492,148.1072,9339.0
2024-11-01 12:25:00,150.0,150.03,149.86,149.88,12012.0,148.0775,148.1072,147.9393,147.9591,12012.0
2024-11-01 12:30:00,149.91,150.29,149.91,150.15,5589.0,147.9887,148.3638,147.9887,148.2256,5589.0
2024-11-01 12:35:00,150.18,150.18,150.05,150.11,1730.0,148.2552,148.2552,148.1269,148.1861,1730.0
2024-11-01 12:40:00,150.06,150.06,149.85,149.88,4905.0,148.1368,148.1368,147.9295,147.9591,4905.0
2024-11-01 12:45:00,149.85,149.92,149.85,149.86,4294.0,147.9295,147.9986,147.9295,147.9393,4294.0
2024-11-01 12:50:00,149.85,149.85,149.71,149.84,8810.0,147.9295,147.9295,147.7913,147.9196,8810.0
2024-11-01 12:55:00,149.85,149.88,149.68,149.73,17405.0,147.9295,147.9591,147.7616,147.811,17405.0
2024-11-01 13:00:00,149.73,150.01,149.67,149.86,28947.0,147.811,148.0874,147.7518,147.9393,28947.0
2024-11-01 13:05:00,149.9,149.95,149.84,149.85,7141.0,147.9788,148.0282,147.9196,147.9295,7141.0
2024-11-01 13:10:00,149.86,149.93,149.83,149.89,37475.0,147.9393,148.0084,147.9097,147.969,37475.0
2024-11-01 13:15:00,149.95,150.04,149.91,150.01,3734.0,148.0282,148.117,147.9887,148.0874,3734.0
2024-11-01 13:20:00,150.01,150.28,150.01,150.28,3467.0,148.0874,148.354,148.0874,148.354,3467.0
2024-11-01 13:25:00,150.18,150.19,149.91,149.93,5536.0,148.2552,148.2651,147.9887,148.0084,5536.0
2024-11-01 13:30:00,149.91,149.93,149.79,149.82,20978.0,147.9887,148.0084,147.8702,147.8999,20978.0
2024-11-01 13:35:00,149.79,149.84,149.59,149.59,10347.0,147.8702,147.9196,147.6728,147.6728,10347.0
2024-11-01 13:40:00,149.59,149.59,149.53,149.54,2532.0,147.6728,147.6728,147.6136,147.6234,2532.0
2024-11-01 13:45:00,149.49,149.6,149.49,149.55,1383.0,147.5741,147.6827,147.5741,147.6333,1383.0
2024-11-01 13:50:00,149.55,149.88,149.55,149.85,6735.0,147.6333,147.9591,147.6333,147.9295,6735.0
2024-11-01 13:55:00,149.85,149.87,149.63,149.63,10356.0,147.9295,147.9492,147.7123,147.7123,10356.0
2024-11-01 14:00:00,149.64,149.84,149.64,149.75,8528.0,147.7222,147.9196,147.7222,147.8307,8528.0
2024-11-01 14:05:00,149.77,149.94,149.74,149.83,11079.0,147.8505,148.0183,147.8209,147.9097,11079.0
2024-11-01 14:10:00,149.84,149.97,149.82,149.97,7819.0,147.9196,148.0479,147.8999,148.0479,7819.0
2024-11-01 14:15:00,149.97,150.17,149.97,150.12,2208.0,148.0479,148.2454,148.0479,148.196,2208.0
2024-11-01 14:20:00,150.12,150.28,150.08,150.27,4491.0,148.196,148.354,148.1565,148.3441,4491.0
2024-11-01 14:25:00,150.3,150.3,150.22,150.22,2153.0,148.3737,148.3737,148.2947,148.2947,2153.0
2024-11-01 14:30:00,150.19,150.2,150.13,150.13,2039.0,148.2651,148.275,148.2059,148.2059,2039.0
2024-11-01 14:35:00,150.15,150.19,150.11,150.16,2648.0,148.2256,148.2651,148.1861,148.2355,2648.0
2024-11-01 14:40:00,150.15,150.32,150.15,150.32,3085.0,148.2256,148.3934,148.2256,148.3934,3085.0
2024-11-01 14:45:00,150.32,150.38,150.32,150.38,4075.0,148.3934,148.4527,148.3934,148.4527,4075.0
2024-11-01 14:50:00,150.39,150.45,150.38,150.38,3006.0,148.4625,148.5218,148.4527,148.4527,3006.0
2024-11-01 14:55:00,150.38,150.58,150.34,150.53,4221.0,148.4527,148.6501,148.4132,148.6008,4221.0
2024-11-01 15:00:00,150.57,150.68,150.53,150.55,15541.0,148.6402,148.7488,148.6008,148.6205,15541.0
2024-11-01 15:05:00,150.55,150.63,150.41,150.61,16954.0,148.6205,148.6995,148.4823,148.6797,16954.0
2024-11-01 15:10:00,150.64,150.87,150.64,150.84,5073.0,148.7093,148.9364,148.7093,148.9068,5073.0
2024-11-01 15:15:00,150.84,150.84,150.69,150.69,4144.0,148.9068,148.9068,148.7587,148.7587,4144.0
2024-11-01 15:20:00,150.7,150.73,150.56,150.66,6621.0,148.7686,148.7982,148.6304,148.7291,6621.0
2024-11-01 15:25:00,150.66,150.75,150.48,150.62,24969.0,148.7291,148.8179,148.5514,148.6896,24969.0
2024-11-01 15:30:00,150.6,150.62,150.44,150.44,5479.0,148.6699,148.6896,148.5119,148.5119,5479.0
2024-11-01 15:35:00,150.44,150.47,150.38,150.39,21417.0,148.5119,148.5415,148.4527,148.4625,21417.0
2024-11-01 15:40:00,150.37,150.7,150.36,150.63,9829.0,148.4428,148.7686,148.4329,148.6995,9829.0
2024-11-01 15:45:00,150.63,150.64,150.18,150.18,11944.0,148.6995,148.7093,148.2552,148.2552,11944.0
2024-11-01 15:50:00,150.16,150.18,149.95,150.15,27081.0,148.2355,148.2552,148.0282,148.2256,27081.0
2024-11-01 15:55:00,150.15,150.24,149.89,150.09,107176.0,148.2256,148.3145,147.969,148.1664,107176.0
2024-11-04 09:30:00,150.64,150.64,149.19,149.43,23239.0,148.7093,148.7093,147.2779,147.5149,23239.0
2024-11-04 09:35:00,149.43,149.43,148.63,149.24,6946.0,147.5149,147.5149,146.7251,147.3273,6946.0
2024-11-04 09:40:00,149.11,149.58,148.97,149.42,5454.0,147.199,147.6629,147.0607,147.505,5454.0
2024-11-04 09:45:00,149.64,149.78,149.29,149.3,6991.0,147.7222,147.8604,147.3766,147.3865,6991.0
2024-11-04 09:50:00,149.14,149.33,149.02,149.26,5242.0,147.2286,147.4161,147.1101,147.347,5242.0
2024-11-04 09:55:00,149.34,149.57,149.02,149.14,9454.0,147.426,147.6531,147.1101,147.2286,9454.0
2024-11-04 10:00:00,149.11,149.98,148.91,149.98,18951.0,147.199,148.0578,147.0015,148.0578,18951.0
2024-11-04 10:05:00,149.95,150.16,149.8,150.14,13544.0,148.0282,148.2355,147.8801,148.2158,13544.0
2024-11-04 10:10:00,150.15,150.17,149.84,149.84,7526.0,148.2256,148.2454,147.9196,147.9196,7526.0
2024-11-04 10:15:00,149.98,149.99,149.53,149.67,10542.0,148.0578,148.0677,147.6136,147.7518,10542.0
2024-11-04 10:20:00,149.71,149.76,149.45,149.55,9097.0,147.7913,147.8406,147.5346,147.6333,9097.0
2024-11-04 10:25:00,149.56,149.67,149.49,149.63,3839.0,147.6432,147.7518,147.5741,147.7123,3839.0
2024-11-04 10:30:00,149.54,149.76,149.46,149.53,4238.0,147.6234,147.8406,147.5445,147.6136,4238.0
2024-11-04 10:35:00,149.48,149.54,149.42,149.43,3432.0,147.5642,147.6234,147.505,147.5149,3432.0
2024-11-04 10:40:00,149.4,149.61,149.39,149.61,3808.0,147.4852,147.6925,147.4754,147.6925,3808.0
2024-11-04 10:45:00,149.65,149.65,149.41,149.54,8739.0,147.732,147.732,147.4951,147.6234,8739.0
2024-11-04 10:50:00,149.54,149.54,149.49,149.5,3718.0,147.6234,147.6234,147.5741,147.584,3718.0
2024-11-04 10:55:00,149.5,149.69,149.49,149.52,5659.0,147.584,147.7715,147.5741,147.6037,5659.0
2024-11-04 11:00:00,149.52,149.64,149.52,149.64,4187.0,147.6037,147.7222,147.6037,147.7222,4187.0
2024-11-04 11:05:00,149.6,149.87,149.53,149.82,4126.0,147.6827,147.9492,147.6136,147.8999,4126.0
2024-11-04 11:10:00,149.85,149.86,149.69,149.69,4726.0,147.9295,147.9393,147.7715,147.7715,4726.0
2024-11-04 11:15:00,149.7,149.71,149.59,149.6,2484.0,147.7814,147.7913,147.6728,147.6827,2484.0
2024-11-04 11:20:00,149.63,149.7,149.6,149.69,3491.0,147.7123,147.7814,147.6827,147.7715,3491.0
2024-11-04 11:25:00,149.72,149.73,149.24,149.31,16916.0,147.8011,147.811,147.3273,147.3964,16916.0
2024-11-04 11:30:00,149.17,149.19,149.01,149.01,3363.0,147.2582,147.2779,147.1002,147.1002,3363.0
2024-11-04 11:35:00,148.97,148.99,148.37,148.44,5925.0,147.0607,147.0805,146.4684,146.5375,5925.0
2024-11-04 11:40:00,148.44,148.59,148.37,148.51,6083.0,146.5375,146.6856,146.4684,146.6066,6083.0
2024-11-04 11:45:00,148.5,148.7,148.32,148.52,5937.0,146.5968,146.7942,146.4191,146.6165,5937.0
2024-11-04 11:50:00,148.4,148.5,148.4,148.41,2292.0,146.4981,146.5968,146.4981,146.5079,2292.0
2024-11-04 11:55:00,148.48,148.48,148.31,148.31,914.0,146.577,146.577,146.4092,146.4092,914.0
2024-11-04 12:00:00,148.34,148.34,148.04,148.08,4989.0,146.4388,146.4388,146.1427,146.1822,4989.0
2024-11-04 12:05:00,148.08,148.16,148.02,148.16,8939.0,146.1822,146.2611,146.1229,146.2611,8939.0
2024-11-04 12:10:00,148.2,148.46,148.15,148.43,10476.0,146.3006,146.5573,146.2513,146.5277,10476.0
2024-11-04 12:15:00,148.47,148.56,148.47,148.5,1446.0,146.5672,146.656,146.5672,146.5968,1446.0
2024-11-04 12:20:00,148.61,148.89,148.6,148.85,3427.0,146.7054,146.9818,146.6955,146.9423,3427.0
2024-11-04 12:25:00,148.95,148.95,148.93,148.93,1066.0,147.041,147.041,147.0213,147.0213,1066.0
2024-11-04 12:30:00,148.94,149.08,148.94,149.0,2930.0,147.0311,147.1693,147.0311,147.0904,2930.0
2024-11-04 12:35:00,149.05,149.06,148.89,148.89,1709.0,147.1397,147.1496,146.9818,146.9818,1709.0
2024-11-04 12:40:00,148.94,148.94,148.81,148.87,2689.0,147.0311,147.0311,146.9028,146.962,2689.0
2024-11-04 12:45:00,148.89,148.95,148.87,148.95,812.0,146.9818,147.041,146.962,147.041,812.0
2024-11-04 12:50:00,148.95,148.98,148.81,148.91,1534.0,147.041,147.0706,146.9028,147.0015,1534.0
2024-11-04 12:55:00,148.9,148.9,148.89,148.9,1059.0,146.9916,146.9916,146.9818,146.9916,1059.0
2024-11-04 13:00:00,148.85,148.96,148.7,148.72,4045.0,146.9423,147.0509,146.7942,146.8139,4045.0
2024-11-04 13:05:00,148.72,148.72,148.56,148.56,2834.0,146.8139,146.8139,146.656,146.656,2834.0
2024-11-04 13:10:00,148.57,149.02,148.57,149.02,4367.0,146.6659,147.1101,146.6659,147.1101,4367.0
2024-11-04 13:15:00,149.02,149.02,149.02,149.02,0.0,147.1101,147.1101,147.1101,147.1101,0.0
2024-11-04 13:20:00,149.0,149.1,148.94,149.1,1664.0,147.0904,147.1891,147.0311,147.1891,1664.0
2024-11-04 13:25:00,148.98,149.13,148.96,149.13,1573.0,147.0706,147.2187,147.0509,147.2187,1573.0
2024-11-04 13:30:00,149.13,149.21,149.11,149.13,5021.0,147.2187,147.2977,147.199,147.2187,5021.0
2024-11-04 13:35:00,149.11,149.38,149.11,149.38,5860.0,147.199,147.4655,147.199,147.4655,5860.0
2024-11-04 13:40:00,149.46,149.89,149.46,149.88,2342.0,147.5445,147.969,147.5445,147.9591,2342.0
2024-11-04 13:45:00,149.88,149.88,149.72,149.84,884.0,147.9591,147.9591,147.8011,147.9196,884.0
2024-11-04 13:50:00,149.89,149.89,149.84,149.88,400.0,147.969,147.969,147.9196,147.9591,400.0
2024-11-04 13:55:00,149.81,149.82,149.56,149.56,2981.0,147.89,147.8999,147.6432,147.6432,2981.0
2024-11-04 14:00:00,149.57,149.95,149.45,149.93,10211.0,147.6531,148.0282,147.5346,148.0084,10211.0
2024-11-04 14:05:00,149.92,150.02,149.86,149.87,7538.0,147.9986,148.0973,147.9393,147.9492,7538.0
2024-11-04 14:10:00,149.8,149.97,149.8,149.96,6309.0,147.8801,148.0479,147.8801,148.0381,6309.0
2024-11-04 14:15:00,149.81,150.0,149.73,150.0,2295.0,147.89,148.0775,147.811,148.0775,2295.0
2024-11-04 14:20:00,150.01,150.06,149.92,150.02,4489.0,148.0874,148.1368,147.9986,148.0973,4489.0
2024-11-04 14:25:00,150.0,150.01,149.83,149.83,3403.0,148.0775,148.0874,147.9097,147.9097,3403.0
2024-11-04 14:30:00,149.83,150.05,149.78,150.05,4499.0,147.9097,148.1269,147.8604,148.1269,4499.0
2024-11-04 14:35:00,150.01,150.15,149.71,149.72,35389.0,148.0874,148.2256,147.7913,147.8011,35389.0
2024-11-04 14:40:00,149.66,149.66,149.51,149.56,2244.0,147.7419,147.7419,147.5938,147.6432,2244.0
2024-11-04 14:45:00,149.62,149.63,149.46,149.63,2570.0,147.7024,147.7123,147.5445,147.7123,2570.0
2024-11-04 14:50:00,149.61,149.77,149.53,149.77,4649.0,147.6925,147.8505,147.6136,147.8505,4649.0
2024-11-04 14:55:00,149.82,149.88,149.75,149.88,600.0,147.8999,147.9591,147.8307,147.9591,600.0
2024-11-04 15:00:00,149.79,149.86,149.78,149.85,2088.0,147.8702,147.9393,147.8604,147.9295,2088.0
2024-11-04 15:05:00,149.79,149.88,149.79,149.85,1547.0,147.8702,147.9591,147.8702,147.9295,1547.0
2024-11-04 15:10:00,149.85,149.91,149.81,149.84,7369.0,147.9295,147.9887,147.89,147.9196,7369.0
2024-11-04 15:15:00,149.82,149.94,149.71,149.93,7226.0,147.8999,148.0183,147.7913,148.0084,7226.0
2024-11-04 15:20:00,149.91,149.96,149.87,149.95,2900.0,147.9887,148.0381,147.9492,148.0282,2900.0
2024-11-04 15:25:00,149.97,150.02,149.9,149.95,4993.0,148.0479,148.0973,147.9788,148.0282,4993.0
2024-11-04 15:30:00,150.01,150.03,149.8,149.92,11371.0,148.0874,148.1072,147.8801,147.9986,11371.0
2024-11-04 15:35:00,149.88,150.15,149.85,150.12,21154.0,147.9591,148.2256,147.9295,148.196,21154.0
2024-11-04 15:40:00,150.12,150.35,150.1,150.27,8154.0,148.196,148.4231,148.1763,148.3441,8154.0
2024-11-04 15:45:00,150.29,150.5,150.29,150.32,21809.0,148.3638,148.5711,148.3638,148.3934,21809.0
2024-11-04 15:50:00,150.33,150.41,150.26,150.33,33482.0,148.4033,148.4823,148.3342,148.4033,33482.0
2024-11-04 15:55:00,150.33,150.37,149.93,150.16,67286.0,148.4033,148.4428,148.0084,148.2355,67286.0
2024-11-05 09:30:00,149.78,150.5,149.11,150.5,18975.0,147.8604,148.5711,147.199,148.5711,18975.0
2024-11-05 09:35:00,150.5,150.77,150.13,150.72,19996.0,148.5711,148.8377,148.2059,148.7883,19996.0
2024-11-05 09:40:00,150.71,150.92,150.47,150.55,14068.0,148.7784,148.9858,148.5415,148.6205,14068.0
2024-11-05 09:45:00,150.55,150.91,150.27,150.84,8014.0,148.6205,148.9759,148.3441,148.9068,8014.0
2024-11-05 09:50:00,150.75,150.9,150.5,150.89,5179.0,148.8179,148.966,148.5711,148.9561,5179.0
2024-11-05 09:55:00,150.87,150.99,150.75,150.99,6014.0,148.9364,149.0549,148.8179,149.0549,6014.0
2024-11-05 10:00:00,150.99,151.58,150.88,151.0,7551.0,149.0549,149.6373,148.9463,149.0647,7551.0
2024-11-05 10:05:00,150.82,150.82,150.24,150.24,2732.0,148.887,148.887,148.3145,148.3145,2732.0
2024-11-05 10:10:00,150.41,150.41,149.85,150.07,8656.0,148.4823,148.4823,147.9295,148.1466,8656.0
2024-11-05 10:15:00,150.05,150.05,149.61,149.9,5389.0,148.1269,148.1269,147.6925,147.9788,5389.0
2024-11-05 10:20:00,149.79,150.05,149.76,150.05,3947.0,147.8702,148.1269,147.8406,148.1269,3947.0
2024-11-05 10:25:00,150.11,150.36,149.94,150.26,11653.0,148.1861,148.4329,148.0183,148.3342,11653.0
2024-11-05 10:30:00,150.28,150.39,149.87,149.97,16600.0,148.354,148.4625,147.9492,148.0479,16600.0
2024-11-05 10:35:00,150.05,150.28,149.97,150.14,6801.0,148.1269,148.354,148.0479,148.2158,6801.0
2024-11-05 10:40:00,150.3,150.59,150.04,150.4,5782.0,148.3737,148.66,148.117,148.4724,5782.0
2024-11-05 10:45:00,150.41,150.41,150.05,150.05,3512.0,148.4823,148.4823,148.1269,148.1269,3512.0
2024-11-05 10:50:00,150.19,150.23,149.69,149.81,2905.0,148.2651,148.3046,147.7715,147.89,2905.0
2024-11-05 10:55:00,149.74,149.86,149.54,149.79,4364.0,147.8209,147.9393,147.6234,147.8702,4364.0
2024-11-05 11:00:00,149.81,150.05,149.8,150.05,7318.0,147.89,148.1269,147.8801,148.1269,7318.0
2024-11-05 11:05:00,150.01,150.31,149.87,150.28,2300.0,148.0874,148.3836,147.9492,148.354,2300.0
2024-11-05 11:10:00,150.19,150.3,150.09,150.09,8314.0,148.2651,148.3737,148.1664,148.1664,8314.0
2024-11-05 11:15:00,150.21,150.22,150.06,150.06,1769.0,148.2849,148.2947,148.1368,148.1368,1769.0
2024-11-05 11:20:00,150.13,150.38,150.13,150.25,3305.0,148.2059,148.4527,148.2059,148.3243,3305.0
2024-11-05 11:25:00,150.21,150.28,149.99,150.03,5641.0,148.2849,148.354,148.0677,148.1072,5641.0
2024-11-05 11:30:00,150.03,150.15,149.88,149.88,23014.0,148.1072,148.2256,147.9591,147.9591,23014.0
2024-11-05 11:35:00,149.89,149.93,149.79,149.93,619.0,147.969,148.0084,147.8702,148.0084,619.0
2024-11-05 11:40:00,149.84,149.93,149.84,149.92,1892.0,147.9196,148.0084,147.9196,147.9986,1892.0
2024-11-05 11:45:00,149.94,149.94,149.78,149.94,3894.0,148.0183,148.0183,147.8604,148.0183,3894.0
2024-11-05 11:50:00,149.94,149.94,149.91,149.91,200.0,148.0183,148.0183,147.9887,147.9887,200.0
2024-11-05 11:55:00,149.9,150.01,149.89,150.01,2332.0,147.9788,148.0874,147.969,148.0874,2332.0
2024-11-05 12:00:00,149.93,149.99,149.86,149.96,1833.0,148.0084,148.0677,147.9393,148.0381,1833.0
2024-11-05 12:05:00,149.95,150.0,149.88,150.0,2320.0,148.0282,148.0775,147.9591,148.0775,2320.0
2024-11-05 12:10:00,150.02,150.02,149.68,149.81,6209.0,148.0973,148.0973,147.7616,147.89,6209.0
2024-11-05 12:15:00,149.82,149.87,149.77,149.8,605.0,147.8999,147.9492,147.8505,147.8801,605.0
2024-11-05 12:20:00,149.9,149.9,149.65,149.74,1780.0,147.9788,147.9788,147.732,147.8209,1780.0
2024-11-05 12:25:00,149.67,149.72,149.59,149.72,1201.0,147.7518,147.8011,147.6728,147.8011,1201.0
2024-11-05 12:30:00,149.69,149.83,149.68,149.79,1478.0,147.7715,147.9097,147.7616,147.8702,1478.0
2024-11-05 12:35:00,149.77,150.02,149.77,149.99,7786.0,147.8505,148.0973,147.8505,148.0677,7786.0
2024-11-05 12:40:00,150.02,150.05,149.99,150.03,907.0,148.0973,148.1269,148.0677,148.1072,907.0
2024-11-05 12:45:00,150.07,150.07,149.91,149.94,9577.0,148.1466,148.1466,147.9887,148.0183,9577.0
2024-11-05 12:50:00,149.89,149.95,149.82,149.84,1711.0,147.969,148.0282,147.8999,147.9196,1711.0
2024-11-05 12:55:00,149.79,149.91,149.75,149.75,6924.0,147.8702,147.9887,147.8307,147.8307,6924.0
2024-11-05 13:00:00,149.81,149.87,149.39,149.46,23363.0,147.89,147.9492,147.4754,147.5445,23363.0
2024-11-05 13:05:00,149.45,149.48,149.39,149.4,1820.0,147.5346,147.5642,147.4754,147.4852,1820.0
2024-11-05 13:10:00,149.4,149.4,149.02,149.14,10581.0,147.4852,147.4852,147.1101,147.2286,10581.0
2024-11-05 13:15:00,149.11,149.3,149.11,149.16,23200.0,147.199,147.3865,147.199,147.2483,23200.0
2024-11-05 13:20:00,149.12,149.12,148.9,148.95,2292.0,147.2088,147.2088,146.9916,147.041,2292.0
2024-11-05 13:25:00,148.88,148.9,148.74,148.75,6099.0,146.9719,146.9916,146.8337,146.8436,6099.0
2024-11-05 13:30:00,148.79,149.02,148.79,148.98,13417.0,146.8831,147.1101,146.8831,147.0706,13417.0
2024-11-05 13:35:00,148.98,149.04,148.66,148.75,10008.0,147.0706,147.1298,146.7547,146.8436,10008.0
2024-11-05 13:40:00,148.86,149.03,148.82,148.98,4479.0,146.9522,147.12,146.9127,147.0706,4479.0
2024-11-05 13:45:00,149.02,149.02,148.59,148.59,5711.0,147.1101,147.1101,146.6856,146.6856,5711.0
2024-11-05 13:50:00,148.61,148.71,148.32,148.52,10142.0,146.7054,146.8041,146.4191,146.6165,10142.0
2024-11-05 13:55:00,148.5,148.5,148.38,148.4,2627.0,146.5968,146.5968,146.4783,146.4981,2627.0
2024-11-05 14:00:00,148.4,148.6,148.4,148.49,3450.0,146.4981,146.6955,146.4981,146.5869,3450.0
2024-11-05 14:05:00,148.47,148.57,148.42,148.57,3399.0,146.5672,146.6659,146.5178,146.6659,3399.0
2024-11-05 14:10:00,148.52,148.57,148.44,148.48,4221.0,146.6165,146.6659,146.5375,146.577,4221.0
2024-11-05 14:15:00,148.44,148.55,148.44,148.52,5110.0,146.5375,146.6461,146.5375,146.6165,5110.0
2024-11-05 14:20:00,148.44,148.57,148.4,148.57,6078.0,146.5375,146.6659,146.4981,146.6659,6078.0
2024-11-05 14:25:00,148.54,148.86,148.53,148.8,9719.0,146.6363,146.9522,146.6264,146.8929,9719.0
2024-11-05 14:30:00,148.81,148.91,148.65,148.65,6510.0,146.9028,147.0015,146.7448,146.7448,6510.0
2024-11-05 14:35:00,148.63,148.7,148.41,148.44,6782.0,146.7251,146.7942,146.5079,146.5375,6782.0
2024-11-05 14:40:00,148.5,148.52,148.38,148.46,8944.0,146.5968,146.6165,146.4783,146.5573,8944.0
2024-11-05 14:45:00,148.4,148.55,148.34,148.55,9290.0,146.4981,146.6461,146.4388,146.6461,9290.0
2024-11-05 14:50:00,148.51,148.56,148.35,148.36,11472.0,146.6066,146.656,146.4487,146.4586,11472.0
2024-11-05 14:55:00,148.35,148.38,147.99,148.02,10871.0,146.4487,146.4783,146.0933,146.1229,10871.0
2024-11-05 15:00:00,147.99,148.35,147.99,148.32,11049.0,146.0933,146.4487,146.0933,146.4191,11049.0
2024-11-05 15:05:00,148.33,148.4,148.27,148.35,10021.0,146.4289,146.4981,146.3697,146.4487,10021.0
2024-11-05 15:10:00,148.3,148.33,148.21,148.33,10257.0,146.3993,146.4289,146.3105,146.4289,10257.0
2024-11-05 15:15:00,148.33,148.56,148.29,148.56,8645.0,146.4289,146.656,146.3895,146.656,8645.0
2024-11-05 15:20:00,148.55,148.58,148.39,148.43,5374.0,146.6461,146.6757,146.4882,146.5277,5374.0
2024-11-05 15:25:00,148.45,148.51,148.34,148.51,13067.0,146.5474,146.6066,146.4388,146.6066,13067.0
2024-11-05 15:30:00,148.53,148.57,148.42,148.49,10803.0,146.6264,146.6659,146.5178,146.5869,10803.0
2024-11-05 15:35:00,148.47,148.58,148.4,148.51,12774.0,146.5672,146.6757,146.4981,146.6066,12774.0
2024-11-05 15:40:00,148.49,148.49,148.18,148.21,15894.0,146.5869,146.5869,146.2809,146.3105,15894.0
2024-11-05 15:45:00,148.24,148.59,148.24,148.46,25543.0,146.3401,146.6856,146.3401,146.5573,25543.0
2024-11-05 15:50:00,148.43,148.8,148.41,148.76,35717.0,146.5277,146.8929,146.5079,146.8534,35717.0
2024-11-05 15:55:00,148.77,149.14,148.71,149.13,125132.0,146.8633,147.2286,146.8041,147.2187,125132.0
2024-11-06 09:30:00,153.67,155.25,153.67,155.25,600.0,151.7005,153.2603,151.7005,153.2603,600.0
2024-11-06 09:35:00,155.13,155.13,154.78,154.98,5757.0,153.1418,153.1418,152.7963,152.9937,5757.0
2024-11-06 09:40:00,155.18,156.79,154.31,154.84,75864.0,153.1912,154.7805,152.3323,152.8555,75864.0
2024-11-06 09:45:00,155.3,155.67,154.07,154.08,59268.0,153.3096,153.6749,152.0954,152.1053,59268.0
2024-11-06 09:50:00,153.96,154.21,153.19,153.21,31032.0,151.9868,152.2336,151.2267,151.2464,31032.0
2024-11-06 09:55:00,153.47,154.37,153.46,153.91,21185.0,151.5031,152.3915,151.4932,151.9374,21185.0
2024-11-06 10:00:00,154.11,154.59,153.87,154.19,14200.0,152.1349,152.6087,151.8979,152.2138,14200.0
2024-11-06 10:05:00,154.05,154.16,153.53,153.59,11652.0,152.0756,152.1842,151.5623,151.6215,11652.0
2024-11-06 10:10:00,153.71,154.66,153.56,154.53,12293.0,151.74,152.6778,151.5919,152.5495,12293.0
2024-11-06 10:15:00,154.41,154.76,154.09,154.44,23547.0,152.431,152.7765,152.1151,152.4606,23547.0
2024-11-06 10:20:00,154.56,155.38,154.52,154.7,7887.0,152.5791,153.3886,152.5396,152.7173,7887.0
2024-11-06 10:25:00,154.82,154.88,154.38,154.55,8615.0,152.8358,152.895,152.4014,152.5692,8615.0
2024-11-06 10:30:00,154.33,154.33,153.92,153.92,7925.0,152.3521,152.3521,151.9473,151.9473,7925.0
2024-11-06 10:35:00,153.83,154.17,153.72,154.17,9619.0,151.8585,152.1941,151.7499,152.1941,9619.0
2024-11-06 10:40:00,154.17,154.58,154.0,154.43,4864.0,152.1941,152.5988,152.0263,152.4508,4864.0
2024-11-06 10:45:00,154.38,154.69,153.97,154.69,10274.0,152.4014,152.7074,151.9967,152.7074,10274.0
2024-11-06 10:50:00,154.69,154.69,154.34,154.5,4507.0,152.7074,152.7074,152.3619,152.5199,4507.0
2024-11-06 10:55:00,154.43,154.76,154.24,154.74,9016.0,152.4508,152.7765,152.2632,152.7568,9016.0
2024-11-06 11:00:00,154.96,154.98,154.45,154.5,4644.0,152.974,152.9937,152.4705,152.5199,4644.0
2024-11-06 11:05:00,154.48,154.85,154.43,154.81,5896.0,152.5001,152.8654,152.4508,152.8259,5896.0
2024-11-06 11:10:00,154.89,155.11,154.79,155.06,3367.0,152.9049,153.1221,152.8062,153.0727,3367.0
2024-11-06 11:15:00,155.1,155.45,155.1,155.45,3531.0,153.1122,153.4577,153.1122,153.4577,3531.0
2024-11-06 11:20:00,155.41,155.75,155.25,155.73,13262.0,153.4182,153.7539,153.2603,153.7341,13262.0
2024-11-06 11:25:00,155.75,155.99,155.74,155.77,4702.0,153.7539,153.9908,153.744,153.7736,4702.0
2024-11-06 11:30:00,155.7,155.72,155.31,155.31,4742.0,153.7045,153.7242,153.3195,153.3195,4742.0
2024-11-06 11:35:00,155.3,155.63,155.3,155.44,6451.0,153.3096,153.6354,153.3096,153.4478,6451.0
2024-11-06 11:40:00,155.74,156.0,155.6,155.96,10575.0,153.744,154.0006,153.6058,153.9612,10575.0
2024-11-06 11:45:00,156.14,156.33,155.99,156.32,4024.0,154.1389,154.3264,153.9908,154.3165,4024.0
2024-11-06 11:50:00,156.4,156.44,155.66,155.66,22891.0,154.3955,154.435,153.665,153.665,22891.0
2024-11-06 11:55:00,155.66,155.75,155.3,155.45,25712.0,153.665,153.7539,153.3096,153.4577,25712.0
2024-11-06 12:00:00,155.36,155.36,154.93,154.94,10190.0,153.3688,153.3688,152.9444,152.9542,10190.0
2024-11-06 12:05:00,154.93,154.93,154.57,154.67,6853.0,152.9444,152.9444,152.589,152.6877,6853.0
2024-11-06 12:10:00,154.78,155.27,154.78,155.09,4249.0,152.7963,153.28,152.7963,153.1023,4249.0
2024-11-06 12:15:00,155.11,155.22,154.89,155.03,13140.0,153.1221,153.2306,152.9049,153.0431,13140.0
2024-11-06 12:20:00,154.89,154.98,154.54,154.89,6482.0,152.9049,152.9937,152.5594,152.9049,6482.0
2024-11-06 12:25:00,154.83,154.85,154.72,154.72,1934.0,152.8456,152.8654,152.7371,152.7371,1934.0
2024-11-06 12:30:00,154.66,154.86,154.6,154.86,7863.0,152.6778,152.8753,152.6186,152.8753,7863.0
2024-11-06 12:35:00,154.87,155.04,154.78,155.04,2700.0,152.8851,153.053,152.7963,153.053,2700.0
2024-11-06 12:40:00,155.1,155.1,155.0,155.03,1506.0,153.1122,153.1122,153.0135,153.0431,1506.0
2024-11-06 12:45:00,154.97,154.97,154.79,154.79,4485.0,152.9838,152.9838,152.8062,152.8062,4485.0
2024-11-06 12:50:00,154.84,155.04,154.67,155.02,11622.0,152.8555,153.053,152.6877,153.0332,11622.0
2024-11-06 12:55:00,155.02,155.08,154.96,154.97,3465.0,153.0332,153.0924,152.974,152.9838,3465.0
2024-11-06 13:00:00,154.94,155.11,154.93,154.96,3843.0,152.9542,153.1221,152.9444,152.974,3843.0
2024-11-06 13:05:00,154.92,155.0,154.89,154.98,4781.0,152.9345,153.0135,152.9049,152.9937,4781.0
2024-11-06 13:10:00,154.97,155.12,154.9,154.99,7441.0,152.9838,153.1319,152.9147,153.0036,7441.0
2024-11-06 13:15:00,154.96,155.25,154.95,155.11,14457.0,152.974,153.2603,152.9641,153.1221,14457.0
2024-11-06 13:20:00,155.11,155.59,155.11,155.59,2862.0,153.1221,153.5959,153.1221,153.5959,2862.0
2024-11-06 13:25:00,155.52,155.59,155.37,155.37,2290.0,153.5268,153.5959,153.3787,153.3787,2290.0
2024-11-06 13:30:00,155.47,155.78,155.46,155.67,16415.0,153.4774,153.7835,153.4676,153.6749,16415.0
2024-11-06 13:35:00,155.59,155.72,155.5,155.53,6384.0,153.5959,153.7242,153.5071,153.5367,6384.0
2024-11-06 13:40:00,155.53,155.71,155.46,155.58,8249.0,153.5367,153.7144,153.4676,153.586,8249.0
2024-11-06 13:45:00,155.65,155.86,155.65,155.86,5605.0,153.6551,153.8624,153.6551,153.8624,5605.0
2024-11-06 13:50:00,155.91,155.91,155.83,155.84,850.0,153.9118,153.9118,153.8328,153.8427,850.0
2024-11-06 13:55:00,155.84,155.84,155.66,155.79,6691.0,153.8427,153.8427,153.665,153.7933,6691.0
2024-11-06 14:00:00,155.74,155.82,155.72,155.78,5308.0,153.744,153.823,153.7242,153.7835,5308.0
2024-11-06 14:05:00,155.78,155.79,155.56,155.63,5011.0,153.7835,153.7933,153.5663,153.6354,5011.0
2024-11-06 14:10:00,155.6,155.6,155.17,155.55,29085.0,153.6058,153.6058,153.1813,153.5564,29085.0
2024-11-06 14:15:00,155.56,155.61,155.46,155.56,15742.0,153.5663,153.6156,153.4676,153.5663,15742.0
2024-11-06 14:20:00,155.56,155.65,155.53,155.59,9663.0,153.5663,153.6551,153.5367,153.5959,9663.0
2024-11-06 14:25:00,155.57,155.73,155.56,155.73,5003.0,153.5762,153.7341,153.5663,153.7341,5003.0
2024-11-06 14:30:00,155.64,156.0,155.64,155.96,3472.0,153.6453,154.0006,153.6453,153.9612,3472.0
2024-11-06 14:35:00,155.89,155.89,155.68,155.75,14789.0,153.8921,153.8921,153.6847,153.7539,14789.0
2024-11-06 14:40:00,155.72,155.88,155.72,155.74,2210.0,153.7242,153.8822,153.7242,153.744,2210.0
2024-11-06 14:45:00,155.82,155.87,155.56,155.65,8504.0,153.823,153.8723,153.5663,153.6551,8504.0
2024-11-06 14:50:00,155.56,155.66,155.55,155.55,13037.0,153.5663,153.665,153.5564,153.5564,13037.0
2024-11-06 14:55:00,155.59,155.68,155.46,155.46,8195.0,153.5959,153.6847,153.4676,153.4676,8195.0
2024-11-06 15:00:00,155.46,155.46,155.31,155.31,5255.0,153.4676,153.4676,153.3195,153.3195,5255.0
2024-11-06 15:05:00,155.31,155.5,155.29,155.48,9266.0,153.3195,153.5071,153.2997,153.4873,9266.0
2024-11-06 15:10:00,155.47,156.06,155.44,155.98,13291.0,153.4774,154.0599,153.4478,153.9809,13291.0
2024-11-06 15:15:00,156.0,156.2,156.0,156.17,22378.0,154.0006,154.1981,154.0006,154.1685,22378.0
2024-11-06 15:20:00,156.15,156.16,155.41,155.41,67739.0,154.1487,154.1586,153.4182,153.4182,67739.0
2024-11-06 15:25:00,155.34,155.57,155.27,155.53,12828.0,153.3491,153.5762,153.28,153.5367,12828.0
2024-11-06 15:30:00,155.55,155.58,155.41,155.41,7823.0,153.5564,153.586,153.4182,153.4182,7823.0
2024-11-06 15:35:00,155.39,155.47,154.92,155.0,19716.0,153.3985,153.4774,152.9345,153.0135,19716.0
2024-11-06 15:40:00,154.94,155.19,154.93,155.17,17559.0,152.9542,153.201,152.9444,153.1813,17559.0
2024-11-06 15:45:00,155.17,155.23,155.09,155.13,26565.0,153.1813,153.2405,153.1023,153.1418,26565.0
2024-11-06 15:50:00,155.08,155.14,154.75,154.97,64228.0,153.0924,153.1517,152.7667,152.9838,64228.0
2024-11-06 15:55:00,154.98,155.16,154.68,154.76,166388.0,152.9937,153.1714,152.6976,152.7765,166388.0
2024-11-07 09:30:00,155.27,155.72,154.61,154.78,13179.0,153.28,153.7242,152.6285,152.7963,13179.0
2024-11-07 09:35:00,154.75,154.87,154.22,154.56,2640.0,152.7667,152.8851,152.2435,152.5791,2640.0
2024-11-07 09:40:00,154.37,154.9,154.37,154.67,2693.0,152.3915,152.9147,152.3915,152.6877,2693.0
2024-11-07 09:45:00,154.8,155.25,154.8,155.01,2660.0,152.816,153.2603,152.816,153.0233,2660.0
2024-11-07 09:50:00,155.36,155.36,154.96,154.97,1193.0,153.3688,153.3688,152.974,152.9838,1193.0
2024-11-07 09:55:00,154.89,155.07,154.86,154.99,3291.0,152.9049,153.0826,152.8753,153.0036,3291.0
2024-11-07 10:00:00,155.01,155.04,154.56,154.58,7261.0,153.0233,153.053,152.5791,152.5988,7261.0
2024-11-07 10:05:00,154.66,154.9,154.66,154.84,2867.0,152.6778,152.9147,152.6778,152.8555,2867.0
2024-11-07 10:10:00,154.81,154.9,154.73,154.83,4993.0,152.8259,152.9147,152.7469,152.8456,4993.0
2024-11-07 10:15:00,154.89,155.07,154.82,155.0,2990.0,152.9049,153.0826,152.8358,153.0135,2990.0
2024-11-07 10:20:00,154.99,155.19,154.99,155.03,2819.0,153.0036,153.201,153.0036,153.0431,2819.0
2024-11-07 10:25:00,155.02,155.16,154.97,155.03,1706.0,153.0332,153.1714,152.9838,153.0431,1706.0
2024-11-07 10:30:00,155.0,155.04,154.84,155.03,3118.0,153.0135,153.053,152.8555,153.0431,3118.0
2024-11-07 10:35:00,155.12,155.12,154.68,154.85,10507.0,153.1319,153.1319,152.6976,152.8654,10507.0
2024-11-07 10:40:00,154.95,155.02,154.85,154.85,1704.0,152.9641,153.0332,152.8654,152.8654,1704.0
2024-11-07 10:45:00,154.85,155.03,154.79,155.03,2819.0,152.8654,153.0431,152.8062,153.0431,2819.0
2024-11-07 10:50:00,155.0,155.25,154.93,155.19,2731.0,153.0135,153.2603,152.9444,153.201,2731.0
2024-11-07 10:55:00,155.22,155.35,155.1,155.11,3749.0,153.2306,153.359,153.1122,153.1221,3749.0
2024-11-07 11:00:00,155.12,155.19,155.03,155.12,3863.0,153.1319,153.201,153.0431,153.1319,3863.0
2024-11-07 11:05:00,155.07,155.13,154.84,154.96,6327.0,153.0826,153.1418,152.8555,152.974,6327.0
2024-11-07 11:10:00,155.03,155.25,154.9,155.24,8930.0,153.0431,153.2603,152.9147,153.2504,8930.0
2024-11-07 11:15:00,155.16,155.16,154.97,155.14,3465.0,153.1714,153.1714,152.9838,153.1517,3465.0
2024-11-07 11:20:00,155.11,155.19,155.04,155.07,5783.0,153.1221,153.201,153.053,153.0826,5783.0
2024-11-07 11:25:00,155.13,155.13,154.81,154.91,5277.0,153.1418,153.1418,152.8259,152.9246,5277.0
2024-11-07 11:30:00,154.91,154.98,154.84,154.9,1581.0,152.9246,152.9937,152.8555,152.9147,1581.0
2024-11-07 11:35:00,154.9,154.9,154.66,154.74,2048.0,152.9147,152.9147,152.6778,152.7568,2048.0
2024-11-07 11:40:00,154.73,154.76,154.57,154.64,2410.0,152.7469,152.7765,152.589,152.6581,2410.0
2024-11-07 11:45:00,154.63,154.72,154.53,154.71,7268.0,152.6482,152.7371,152.5495,152.7272,7268.0
2024-11-07 11:50:00,154.67,154.73,154.61,154.71,900.0,152.6877,152.7469,152.6285,152.7272,900.0
2024-11-07 11:55:00,154.7,154.78,154.7,154.73,1100.0,152.7173,152.7963,152.7173,152.7469,1100.0
2024-11-07 12:00:00,154.76,154.81,154.67,154.72,4196.0,152.7765,152.8259,152.6877,152.7371,4196.0
2024-11-07 12:05:00,154.76,154.78,154.7,154.78,481.0,152.7765,152.7963,152.7173,152.7963,481.0
2024-11-07 12:10:00,154.78,154.94,154.77,154.89,1513.0,152.7963,152.9542,152.7864,152.9049,1513.0
2024-11-07 12:15:00,154.83,155.05,154.83,155.01,1857.0,152.8456,153.0628,152.8456,153.0233,1857.0
2024-11-07 12:20:00,154.96,155.13,154.96,155.13,2007.0,152.974,153.1418,152.974,153.1418,2007.0
2024-11-07 12:25:00,155.16,155.3,155.16,155.3,1451.0,153.1714,153.3096,153.1714,153.3096,1451.0
2024-11-07 12:30:00,155.28,155.34,155.25,155.28,1310.0,153.2899,153.3491,153.2603,153.2899,1310.0
2024-11-07 12:35:00,155.24,155.32,155.23,155.32,1247.0,153.2504,153.3294,153.2405,153.3294,1247.0
2024-11-07 12:40:00,155.33,155.44,155.33,155.4,2630.0,153.3392,153.4478,153.3392,153.4083,2630.0
2024-11-07 12:45:00,155.44,155.48,155.41,155.42,3400.0,153.4478,153.4873,153.4182,153.4281,3400.0
2024-11-07 12:50:00,155.52,155.53,155.38,155.38,3011.0,153.5268,153.5367,153.3886,153.3886,3011.0
2024-11-07 12:55:00,155.42,155.42,155.37,155.37,517.0,153.4281,153.4281,153.3787,153.3787,517.0
2024-11-07 13:00:00,155.35,155.41,155.34,155.34,912.0,153.359,153.4182,153.3491,153.3491,912.0
2024-11-07 13:05:00,155.41,155.41,155.34,155.39,1719.0,153.4182,153.4182,153.3491,153.3985,1719.0
2024-11-07 13:10:00,155.31,155.34,155.21,155.34,1881.0,153.3195,153.3491,153.2208,153.3491,1881.0
2024-11-07 13:15:00,155.34,155.41,155.24,155.24,16021.0,153.3491,153.4182,153.2504,153.2504,16021.0
2024-11-07 13:20:00,155.23,155.23,155.12,155.15,2103.0,153.2405,153.2405,153.1319,153.1615,2103.0
2024-11-07 13:25:00,155.15,155.18,155.03,155.08,6355.0,153.1615,153.1912,153.0431,153.0924,6355.0
2024-11-07 13:30:00,155.03,155.16,154.96,155.16,3810.0,153.0431,153.1714,152.974,153.1714,3810.0
2024-11-07 13:35:00,155.16,155.37,155.06,155.37,3803.0,153.1714,153.3787,153.0727,153.3787,3803.0
2024-11-07 13:40:00,155.47,155.47,155.29,155.43,3470.0,153.4774,153.4774,153.2997,153.438,3470.0
2024-11-07 13:45:00,155.4,155.43,155.38,155.41,1406.0,153.4083,153.438,153.3886,153.4182,1406.0
2024-11-07 13:50:00,155.46,155.46,155.34,155.38,3050.0,153.4676,153.4676,153.3491,153.3886,3050.0
2024-11-07 13:55:00,155.36,155.37,155.12,155.16,5367.0,153.3688,153.3787,153.1319,153.1714,5367.0
2024-11-07 14:00:00,155.05,155.14,154.82,154.83,6189.0,153.0628,153.1517,152.8358,152.8456,6189.0
2024-11-07 14:05:00,154.82,154.94,154.73,154.78,12595.0,152.8358,152.9542,152.7469,152.7963,12595.0
2024-11-07 14:10:00,154.81,154.81,154.67,154.73,1898.0,152.8259,152.8259,152.6877,152.7469,1898.0
2024-11-07 14:15:00,154.72,154.87,154.72,154.87,11471.0,152.7371,152.8851,152.7371,152.8851,11471.0
2024-11-07 14:20:00,154.89,154.89,154.71,154.77,17330.0,152.9049,152.9049,152.7272,152.7864,17330.0
2024-11-07 14:25:00,154.77,154.86,154.74,154.81,8695.0,152.7864,152.8753,152.7568,152.8259,8695.0
2024-11-07 14:30:00,154.81,155.29,154.75,155.21,21729.0,152.8259,153.2997,152.7667,153.2208,21729.0
2024-11-07 14:35:00,155.33,155.56,155.1,155.56,9373.0,153.3392,153.5663,153.1122,153.5663,9373.0
2024-11-07 14:40:00,155.47,155.48,155.14,155.41,11297.0,153.4774,153.4873,153.1517,153.4182,11297.0
2024-11-07 14:45:00,155.35,155.51,155.28,155.36,6987.0,153.359,153.5169,153.2899,153.3688,6987.0
2024-11-07 14:50:00,155.44,155.67,155.37,155.61,6065.0,153.4478,153.6749,153.3787,153.6156,6065.0
2024-11-07 14:55:00,155.61,155.8,155.61,155.76,4524.0,153.6156,153.8032,153.6156,153.7637,4524.0
2024-11-07 15:00:00,155.7,155.73,155.56,155.58,3886.0,153.7045,153.7341,153.5663,153.586,3886.0
2024-11-07 15:05:00,155.63,155.79,155.53,155.76,3979.0,153.6354,153.7933,153.5367,153.7637,3979.0
2024-11-07 15:10:00,155.85,156.0,155.84,155.98,2762.0,153.8526,154.0006,153.8427,153.9809,2762.0
2024-11-07 15:15:00,155.99,156.06,155.81,155.81,5758.0,153.9908,154.0599,153.8131,153.8131,5758.0
2024-11-07 15:20:00,155.75,155.76,155.31,155.47,57666.0,153.7539,153.7637,153.3195,153.4774,57666.0
2024-11-07 15:25:00,155.43,155.45,155.31,155.33,5298.0,153.438,153.4577,153.3195,153.3392,5298.0
2024-11-07 15:30:00,155.36,155.47,155.35,155.42,4863.0,153.3688,153.4774,153.359,153.4281,4863.0
2024-11-07 15:35:00,155.42,155.42,155.29,155.34,11661.0,153.4281,153.4281,153.2997,153.3491,11661.0
2024-11-07 15:40:00,155.33,155.38,155.22,155.22,7049.0,153.3392,153.3886,153.2306,153.2306,7049.0
2024-11-07 15:45:00,155.22,155.51,155.22,155.44,6196.0,153.2306,153.5169,153.2306,153.4478,6196.0
2024-11-07 15:50:00,155.41,155.46,155.3,155.46,47186.0,153.4182,153.4676,153.3096,153.4676,47186.0
2024-11-07 15:55:00,155.47,155.47,155.19,155.27,60591.0,153.4774,153.4774,153.201,153.28,60591.0
2024-11-08 09:30:00,155.4,156.0,155.16,155.26,20673.0,153.4083,154.0006,153.1714,153.2701,20673.0
2024-11-08 09:35:00,155.28,155.28,154.74,155.13,10538.0,153.2899,153.2899,152.7568,153.1418,10538.0
2024-11-08 09:40:00,155.15,155.64,155.15,155.52,4902.0,153.1615,153.6453,153.1615,153.5268,4902.0
2024-11-08 09:45:00,155.52,155.85,155.36,155.78,4132.0,153.5268,153.8526,153.3688,153.7835,4132.0
2024-11-08 09:50:00,155.78,155.91,155.52,155.55,6079.0,153.7835,153.9118,153.5268,153.5564,6079.0
2024-11-08 09:55:00,155.68,155.89,155.67,155.78,4896.0,153.6847,153.8921,153.6749,153.7835,4896.0
2024-11-08 10:00:00,155.78,155.92,155.7,155.86,9688.0,153.7835,153.9217,153.7045,153.8624,9688.0
2024-11-08 10:05:00,155.86,156.09,155.85,156.03,29991.0,153.8624,154.0895,153.8526,154.0303,29991.0
2024-11-08 10:10:00,155.83,155.93,155.63,155.84,6816.0,153.8328,153.9315,153.6354,153.8427,6816.0
2024-11-08 10:15:00,155.72,155.83,155.61,155.75,3436.0,153.7242,153.8328,153.6156,153.7539,3436.0
2024-11-08 10:20:00,155.75,156.03,155.71,155.82,4756.0,153.7539,154.0303,153.7144,153.823,4756.0
2024-11-08 10:25:00,155.82,155.82,155.59,155.67,7097.0,153.823,153.823,153.5959,153.6749,7097.0
2024-11-08 10:30:00,155.75,156.08,155.75,156.08,6097.0,153.7539,154.0796,153.7539,154.0796,6097.0
2024-11-08 10:35:00,156.09,156.27,156.01,156.25,13697.0,154.0895,154.2672,154.0105,154.2474,13697.0
2024-11-08 10:40:00,156.25,156.4,156.17,156.3,6955.0,154.2474,154.3955,154.1685,154.2968,6955.0
2024-11-08 10:45:00,156.36,156.5,156.32,156.35,5783.0,154.356,154.4942,154.3165,154.3462,5783.0
2024-11-08 10:50:00,156.41,156.41,156.19,156.21,4798.0,154.4054,154.4054,154.1882,154.208,4798.0
2024-11-08 10:55:00,156.18,156.44,156.16,156.38,3727.0,154.1783,154.435,154.1586,154.3758,3727.0
2024-11-08 11:00:00,156.37,156.37,156.14,156.29,3771.0,154.3659,154.3659,154.1389,154.2869,3771.0
2024-11-08 11:05:00,156.35,156.44,156.32,156.41,4361.0,154.3462,154.435,154.3165,154.4054,4361.0
2024-11-08 11:10:00,156.43,156.49,156.34,156.38,7405.0,154.4251,154.4844,154.3363,154.3758,7405.0
2024-11-08 11:15:00,156.37,156.39,156.3,156.31,3402.0,154.3659,154.3856,154.2968,154.3067,3402.0
2024-11-08 11:20:00,156.38,156.46,156.32,156.4,14902.0,154.3758,154.4548,154.3165,154.3955,14902.0
2024-11-08 11:25:00,156.38,156.42,156.31,156.36,6306.0,154.3758,154.4153,154.3067,154.356,6306.0
2024-11-08 11:30:00,156.38,156.39,156.26,156.28,6994.0,154.3758,154.3856,154.2573,154.2771,6994.0
2024-11-08 11:35:00,156.28,156.35,156.13,156.29,16167.0,154.2771,154.3462,154.129,154.2869,16167.0
2024-11-08 11:40:00,156.29,156.33,156.23,156.33,2380.0,154.2869,154.3264,154.2277,154.3264,2380.0
2024-11-08 11:45:00,156.31,156.46,156.31,156.43,7241.0,154.3067,154.4548,154.3067,154.4251,7241.0
2024-11-08 11:50:00,156.46,156.62,156.45,156.61,4702.0,154.4548,154.6127,154.4449,154.6028,4702.0
2024-11-08 11:55:00,156.62,156.62,156.45,156.47,7815.0,154.6127,154.6127,154.4449,154.4646,7815.0
2024-11-08 12:00:00,156.41,156.42,156.12,156.13,3357.0,154.4054,154.4153,154.1191,154.129,3357.0
2024-11-08 12:05:00,156.09,156.19,156.09,156.1,1003.0,154.0895,154.1882,154.0895,154.0994,1003.0
2024-11-08 12:10:00,156.05,156.12,156.04,156.04,2238.0,154.05,154.1191,154.0401,154.0401,2238.0
2024-11-08 12:15:00,156.06,156.09,155.92,155.93,2408.0,154.0599,154.0895,153.9217,153.9315,2408.0
2024-11-08 12:20:00,155.94,155.98,155.91,155.91,700.0,153.9414,153.9809,153.9118,153.9118,700.0
2024-11-08 12:25:00,155.87,155.9,155.76,155.78,3617.0,153.8723,153.9019,153.7637,153.7835,3617.0
2024-11-08 12:30:00,155.81,155.99,155.81,155.99,1665.0,153.8131,153.9908,153.8131,153.9908,1665.0
2024-11-08 12:35:00,156.0,156.01,155.95,155.97,1361.0,154.0006,154.0105,153.9513,153.971,1361.0
2024-11-08 12:40:00,155.96,155.96,155.89,155.93,999.0,153.9612,153.9612,153.8921,153.9315,999.0
2024-11-08 12:45:00,155.93,156.06,155.93,156.03,5040.0,153.9315,154.0599,153.9315,154.0303,5040.0
2024-11-08 12:50:00,156.01,156.23,156.01,156.19,3881.0,154.0105,154.2277,154.0105,154.1882,3881.0
2024-11-08 12:55:00,156.22,156.25,156.14,156.23,2439.0,154.2178,154.2474,154.1389,154.2277,2439.0
2024-11-08 13:00:00,156.23,156.4,156.23,156.4,2131.0,154.2277,154.3955,154.2277,154.3955,2131.0
2024-11-08 13:05:00,156.4,156.49,156.31,156.31,2475.0,154.3955,154.4844,154.3067,154.3067,2475.0
2024-11-08 13:10:00,156.24,156.26,156.05,156.16,4345.0,154.2376,154.2573,154.05,154.1586,4345.0
2024-11-08 13:15:00,156.19,156.31,156.15,156.27,3582.0,154.1882,154.3067,154.1487,154.2672,3582.0
2024-11-08 13:20:00,156.23,156.34,156.15,156.19,4023.0,154.2277,154.3363,154.1487,154.1882,4023.0
2024-11-08 13:25:00,156.16,156.21,156.15,156.18,1579.0,154.1586,154.208,154.1487,154.1783,1579.0
2024-11-08 13:30:00,156.17,156.21,156.13,156.17,2499.0,154.1685,154.208,154.129,154.1685,2499.0
2024-11-08 13:35:00,156.17,156.17,156.09,156.1,2371.0,154.1685,154.1685,154.0895,154.0994,2371.0
2024-11-08 13:40:00,156.08,156.27,156.05,156.27,3901.0,154.0796,154.2672,154.05,154.2672,3901.0
2024-11-08 13:45:00,156.28,156.32,156.22,156.24,2164.0,154.2771,154.3165,154.2178,154.2376,2164.0
2024-11-08 13:50:00,156.26,156.36,156.26,156.36,4044.0,154.2573,154.356,154.2573,154.356,4044.0
2024-11-08 13:55:00,156.36,156.41,156.26,156.41,4192.0,154.356,154.4054,154.2573,154.4054,4192.0
2024-11-08 14:00:00,156.39,156.48,156.36,156.46,3566.0,154.3856,154.4745,154.356,154.4548,3566.0
2024-11-08 14:05:00,156.48,156.56,156.44,156.45,5868.0,154.4745,154.5535,154.435,154.4449,5868.0
2024-11-08 14:10:00,156.47,156.47,156.2,156.21,2724.0,154.4646,154.4646,154.1981,154.208,2724.0
2024-11-08 14:15:00,156.22,156.23,156.07,156.12,1232.0,154.2178,154.2277,154.0697,154.1191,1232.0
2024-11-08 14:20:00,156.09,156.16,155.94,155.97,4258.0,154.0895,154.1586,153.9414,153.971,4258.0
2024-11-08 14:25:00,155.99,156.07,155.92,156.03,11723.0,153.9908,154.0697,153.9217,154.0303,11723.0
2024-11-08 14:30:00,156.03,156.07,155.92,155.98,8338.0,154.0303,154.0697,153.9217,153.9809,8338.0
2024-11-08 14:35:00,155.96,156.17,155.95,156.15,5349.0,153.9612,154.1685,153.9513,154.1487,5349.0
2024-11-08 14:40:00,156.13,156.18,156.05,156.05,3147.0,154.129,154.1783,154.05,154.05,3147.0
2024-11-08 14:45:00,156.03,156.03,155.82,155.82,3927.0,154.0303,154.0303,153.823,153.823,3927.0
2024-11-08 14:50:00,155.84,155.98,155.8,155.94,6529.0,153.8427,153.9809,153.8032,153.9414,6529.0
2024-11-08 14:55:00,155.96,155.98,155.8,155.83,8483.0,153.9612,153.9809,153.8032,153.8328,8483.0
2024-11-08 15:00:00,155.81,155.81,155.67,155.75,9639.0,153.8131,153.8131,153.6749,153.7539,9639.0
2024-11-08 15:05:00,155.72,155.78,155.72,155.78,2270.0,153.7242,153.7835,153.7242,153.7835,2270.0
2024-11-08 15:10:00,155.77,155.82,155.66,155.66,4066.0,153.7736,153.823,153.665,153.665,4066.0
2024-11-08 15:15:00,155.63,155.68,155.55,155.65,5369.0,153.6354,153.6847,153.5564,153.6551,5369.0
2024-11-08 15:20:00,155.61,155.64,155.52,155.54,7081.0,153.6156,153.6453,153.5268,153.5465,7081.0
2024-11-08 15:25:00,155.55,155.59,155.12,155.12,18500.0,153.5564,153.5959,153.1319,153.1319,18500.0
2024-11-08 15:30:00,155.13,155.14,154.79,154.81,21944.0,153.1418,153.1517,152.8062,152.8259,21944.0
2024-11-08 15:35:00,154.79,154.96,154.66,154.69,10966.0,152.8062,152.974,152.6778,152.7074,10966.0
2024-11-08 15:40:00,154.72,154.78,154.53,154.75,14637.0,152.7371,152.7963,152.5495,152.7667,14637.0
2024-11-08 15:45:00,154.76,154.92,154.75,154.79,10532.0,152.7765,152.9345,152.7667,152.8062,10532.0
2024-11-08 15:50:00,154.79,154.82,154.69,154.78,13009.0,152.8062,152.8358,152.7074,152.7963,13009.0
2024-11-08 15:55:00,154.78,155.1,154.72,155.09,62949.0,152.7963,153.1122,152.7371,153.1023,62949.0
2024-11-11 09:30:00,154.75,155.54,154.75,155.2,17443.0,152.7667,153.5465,152.7667,153.2109,17443.0
2024-11-11 09:35:00,155.2,155.43,154.91,155.38,2797.0,153.2109,153.438,152.9246,153.3886,2797.0
2024-11-11 09:40:00,155.25,155.25,154.62,154.76,1400.0,153.2603,153.2603,152.6383,152.7765,1400.0
2024-11-11 09:45:00,154.58,154.98,154.28,154.81,8014.0,152.5988,152.9937,152.3027,152.8259,8014.0
2024-11-11 09:50:00,154.81,155.04,154.51,154.53,1058.0,152.8259,153.053,152.5297,152.5495,1058.0
2024-11-11 09:55:00,154.79,154.8,154.51,154.7,7173.0,152.8062,152.816,152.5297,152.7173,7173.0
2024-11-11 10:00:00,154.7,154.7,153.88,154.09,6762.0,152.7173,152.7173,151.9078,152.1151,6762.0
2024-11-11 10:05:00,153.91,154.16,153.7,154.05,3300.0,151.9374,152.1842,151.7301,152.0756,3300.0
2024-11-11 10:10:00,153.92,154.17,153.75,153.84,4866.0,151.9473,152.1941,151.7795,151.8683,4866.0
2024-11-11 10:15:00,153.68,153.86,153.52,153.61,8891.0,151.7104,151.8881,151.5524,151.6413,8891.0
2024-11-11 10:20:00,153.69,153.77,153.63,153.76,5428.0,151.7203,151.7992,151.661,151.7894,5428.0
2024-11-11 10:25:00,153.66,154.01,153.65,153.93,4967.0,151.6906,152.0362,151.6808,151.9572,4967.0
2024-11-11 10:30:00,153.89,154.03,153.87,153.87,1896.0,151.9177,152.0559,151.8979,151.8979,1896.0
2024-11-11 10:35:00,153.87,154.12,153.86,154.12,7040.0,151.8979,152.1447,151.8881,152.1447,7040.0
2024-11-11 10:40:00,154.17,154.26,154.02,154.13,7309.0,152.1941,152.2829,152.046,152.1546,7309.0
2024-11-11 10:45:00,154.13,154.26,154.02,154.18,10939.0,152.1546,152.2829,152.046,152.204,10939.0
2024-11-11 10:50:00,154.14,154.38,154.13,154.34,7089.0,152.1645,152.4014,152.1546,152.3619,7089.0
2024-11-11 10:55:00,154.34,154.54,154.33,154.5,1675.0,152.3619,152.5594,152.3521,152.5199,1675.0
2024-11-11 11:00:00,154.5,154.83,154.45,154.72,6222.0,152.5199,152.8456,152.4705,152.7371,6222.0
2024-11-11 11:05:00,154.58,154.81,154.55,154.78,3777.0,152.5988,152.8259,152.5692,152.7963,3777.0
2024-11-11 11:10:00,154.72,154.73,154.6,154.64,2973.0,152.7371,152.7469,152.6186,152.6581,2973.0
2024-11-11 11:15:00,154.58,154.65,154.38,154.38,3682.0,152.5988,152.6679,152.4014,152.4014,3682.0
2024-11-11 11:20:00,154.45,154.62,154.4,154.62,6717.0,152.4705,152.6383,152.4212,152.6383,6717.0
2024-11-11 11:25:00,154.7,154.7,154.47,154.53,2342.0,152.7173,152.7173,152.4903,152.5495,2342.0
2024-11-11 11:30:00,154.57,154.73,154.53,154.71,4560.0,152.589,152.7469,152.5495,152.7272,4560.0
2024-11-11 11:35:00,154.72,154.88,154.66,154.81,5895.0,152.7371,152.895,152.6778,152.8259,5895.0
2024-11-11 11:40:00,154.81,154.86,154.76,154.86,3689.0,152.8259,152.8753,152.7765,152.8753,3689.0
2024-11-11 11:45:00,154.89,155.1,154.85,155.05,2301.0,152.9049,153.1122,152.8654,153.0628,2301.0
2024-11-11 11:50:00,155.12,155.12,155.04,155.08,1103.0,153.1319,153.1319,153.053,153.0924,1103.0
2024-11-11 11:55:00,155.11,155.15,155.04,155.15,1624.0,153.1221,153.1615,153.053,153.1615,1624.0
2024-11-11 12:00:00,155.1,155.2,155.05,155.05,3914.0,153.1122,153.2109,153.0628,153.0628,3914.0
2024-11-11 12:05:00,155.06,155.07,155.01,155.01,900.0,153.0727,153.0826,153.0233,153.0233,900.0
2024-11-11 12:10:00,155.05,155.16,155.05,155.12,4660.0,153.0628,153.1714,153.0628,153.1319,4660.0
2024-11-11 12:15:00,155.13,155.13,155.03,155.08,1222.0,153.1418,153.1418,153.0431,153.0924,1222.0
2024-11-11 12:20:00,154.93,155.02,154.86,154.9,5449.0,152.9444,153.0332,152.8753,152.9147,5449.0
2024-11-11 12:25:00,154.8,155.01,154.8,154.97,6444.0,152.816,153.0233,152.816,152.9838,6444.0
2024-11-11 12:30:00,154.97,155.04,154.95,154.95,2826.0,152.9838,153.053,152.9641,152.9641,2826.0
2024-11-11 12:35:00,154.99,155.03,154.94,154.94,1672.0,153.0036,153.0431,152.9542,152.9542,1672.0
2024-11-11 12:40:00,154.96,154.98,154.83,154.9,2394.0,152.974,152.9937,152.8456,152.9147,2394.0
2024-11-11 12:45:00,154.89,155.05,154.85,155.03,4586.0,152.9049,153.0628,152.8654,153.0431,4586.0
2024-11-11 12:50:00,154.98,155.07,154.96,155.01,2156.0,152.9937,153.0826,152.974,153.0233,2156.0
2024-11-11 12:55:00,154.99,154.99,154.92,154.95,2720.0,153.0036,153.0036,152.9345,152.9641,2720.0
2024-11-11 13:00:00,154.9,154.92,154.67,154.67,1652.0,152.9147,152.9345,152.6877,152.6877,1652.0
2024-11-11 13:05:00,154.61,154.87,154.58,154.87,4751.0,152.6285,152.8851,152.5988,152.8851,4751.0
2024-11-11 13:10:00,154.81,154.88,154.69,154.7,2721.0,152.8259,152.895,152.7074,152.7173,2721.0
2024-11-11 13:15:00,154.7,154.77,154.69,154.76,1015.0,152.7173,152.7864,152.7074,152.7765,1015.0
2024-11-11 13:20:00,154.7,154.76,154.6,154.66,5563.0,152.7173,152.7765,152.6186,152.6778,5563.0
2024-11-11 13:25:00,154.66,154.81,154.66,154.81,2543.0,152.6778,152.8259,152.6778,152.8259,2543.0
2024-11-11 13:30:00,154.71,154.76,154.7,154.71,2151.0,152.7272,152.7765,152.7173,152.7272,2151.0
2024-11-11 13:35:00,154.66,154.73,154.39,154.61,44888.0,152.6778,152.7469,152.4113,152.6285,44888.0
2024-11-11 13:40:00,154.55,154.64,154.5,154.62,2347.0,152.5692,152.6581,152.5199,152.6383,2347.0
2024-11-11 13:45:00,154.63,154.65,154.47,154.47,8813.0,152.6482,152.6679,152.4903,152.4903,8813.0
2024-11-11 13:50:00,154.57,154.57,154.56,154.57,214.0,152.589,152.589,152.5791,152.589,214.0
2024-11-11 13:55:00,154.66,154.66,154.54,154.54,10350.0,152.6778,152.6778,152.5594,152.5594,10350.0
2024-11-11 14:00:00,154.53,154.55,154.28,154.44,10321.0,152.5495,152.5692,152.3027,152.4606,10321.0
2024-11-11 14:05:00,154.49,154.5,154.35,154.47,9176.0,152.51,152.5199,152.3718,152.4903,9176.0
2024-11-11 14:10:00,154.45,154.65,154.45,154.5,7402.0,152.4705,152.6679,152.4705,152.5199,7402.0
2024-11-11 14:15:00,154.52,154.59,154.52,154.59,300.0,152.5396,152.6087,152.5396,152.6087,300.0
2024-11-11 14:20:00,154.52,154.65,154.48,154.65,12188.0,152.5396,152.6679,152.5001,152.6679,12188.0
2024-11-11 14:25:00,154.61,154.72,154.57,154.67,5193.0,152.6285,152.7371,152.589,152.6877,5193.0
2024-11-11 14:30:00,154.75,154.75,154.67,154.72,4804.0,152.7667,152.7667,152.6877,152.7371,4804.0
2024-11-11 14:35:00,154.72,154.77,154.7,154.77,4739.0,152.7371,152.7864,152.7173,152.7864,4739.0
2024-11-11 14:40:00,154.8,154.85,154.74,154.8,4538.0,152.816,152.8654,152.7568,152.816,4538.0
2024-11-11 14:45:00,154.83,154.86,154.77,154.86,3351.0,152.8456,152.8753,152.7864,152.8753,3351.0
2024-11-11 14:50:00,154.83,154.96,154.81,154.95,4227.0,152.8456,152.974,152.8259,152.9641,4227.0
2024-11-11 14:55:00,154.95,154.97,154.91,154.92,2516.0,152.9641,152.9838,152.9246,152.9345,2516.0
2024-11-11 15:00:00,154.91,154.93,154.82,154.89,4932.0,152.9246,152.9444,152.8358,152.9049,4932.0
2024-11-11 15:05:00,154.9,154.99,154.9,154.99,9116.0,152.9147,153.0036,152.9147,153.0036,9116.0
2024-11-11 15:10:00,154.96,155.0,154.92,154.92,9272.0,152.974,153.0135,152.9345,152.9345,9272.0
2024-11-11 15:15:00,154.92,154.93,154.82,154.92,7548.0,152.9345,152.9444,152.8358,152.9345,7548.0
2024-11-11 15:20:00,154.91,155.19,154.89,155.08,20733.0,152.9246,153.201,152.9049,153.0924,20733.0
2024-11-11 15:25:00,155.09,155.25,155.09,155.23,8075.0,153.1023,153.2603,153.1023,153.2405,8075.0
2024-11-11 15:30:00,155.28,155.29,155.13,155.16,6353.0,153.2899,153.2997,153.1418,153.1714,6353.0
2024-11-11 15:35:00,155.16,155.18,155.12,155.17,17356.0,153.1714,153.1912,153.1319,153.1813,17356.0
2024-11-11 15:40:00,155.2,155.27,155.11,155.14,19509.0,153.2109,153.28,153.1221,153.1517,19509.0
2024-11-11 15:45:00,155.14,155.16,155.01,155.11,17122.0,153.1517,153.1714,153.0233,153.1221,17122.0
2024-11-11 15:50:00,155.07,155.19,154.99,154.99,13185.0,153.0826,153.201,153.0036,153.0036,13185.0
2024-11-11 15:55:00,154.95,155.06,154.79,155.03,55674.0,152.9641,153.0727,152.8062,153.0431,55674.0
2024-11-12 09:30:00,155.3,155.74,154.63,155.19,24310.0,153.3096,153.744,152.6482,153.201,24310.0
2024-11-12 09:35:00,155.67,156.19,155.24,155.25,9485.0,153.6749,154.1882,153.2504,153.2603,9485.0
2024-11-12 09:40:00,155.36,155.62,155.11,155.42,16892.0,153.3688,153.6255,153.1221,153.4281,16892.0
2024-11-12 09:45:00,155.42,155.6,155.4,155.4,2450.0,153.4281,153.6058,153.4083,153.4083,2450.0
2024-11-12 09:50:00,155.38,155.61,155.17,155.3,2886.0,153.3886,153.6156,153.1813,153.3096,2886.0
2024-11-12 09:55:00,155.37,155.52,155.29,155.42,1904.0,153.3787,153.5268,153.2997,153.4281,1904.0
2024-11-12 10:00:00,155.47,155.59,155.29,155.37,13407.0,153.4774,153.5959,153.2997,153.3787,13407.0
2024-11-12 10:05:00,155.65,155.65,155.21,155.39,8537.0,153.6551,153.6551,153.2208,153.3985,8537.0
2024-11-12 10:10:00,155.37,155.37,155.18,155.24,8388.0,153.3787,153.3787,153.1912,153.2504,8388.0
2024-11-12 10:15:00,155.23,155.24,154.78,154.96,6037.0,153.2405,153.2504,152.7963,152.974,6037.0
2024-11-12 10:20:00,154.95,155.03,154.82,154.92,7844.0,152.9641,153.0431,152.8358,152.9345,7844.0
2024-11-12 10:25:00,154.91,154.96,154.81,154.87,5908.0,152.9246,152.974,152.8259,152.8851,5908.0
2024-11-12 10:30:00,154.96,154.96,154.69,154.71,6212.0,152.974,152.974,152.7074,152.7272,6212.0
2024-11-12 10:35:00,154.78,154.88,154.71,154.87,3668.0,152.7963,152.895,152.7272,152.8851,3668.0
2024-11-12 10:40:00,154.87,154.91,154.57,154.58,7155.0,152.8851,152.9246,152.589,152.5988,7155.0
2024-11-12 10:45:00,154.55,154.68,154.4,154.44,5908.0,152.5692,152.6976,152.4212,152.4606,5908.0
2024-11-12 10:50:00,154.44,154.56,154.22,154.37,6437.0,152.4606,152.5791,152.2435,152.3915,6437.0
2024-11-12 10:55:00,154.26,154.49,154.22,154.38,6546.0,152.2829,152.51,152.2435,152.4014,6546.0
2024-11-12 11:00:00,154.45,154.45,154.22,154.28,3828.0,152.4705,152.4705,152.2435,152.3027,3828.0
2024-11-12 11:05:00,154.28,154.28,154.14,154.22,5643.0,152.3027,152.3027,152.1645,152.2435,5643.0
2024-11-12 11:10:00,154.22,154.43,154.22,154.34,7219.0,152.2435,152.4508,152.2435,152.3619,7219.0
2024-11-12 11:15:00,154.34,154.65,154.3,154.53,9030.0,152.3619,152.6679,152.3224,152.5495,9030.0
2024-11-12 11:20:00,154.53,154.59,154.19,154.19,4739.0,152.5495,152.6087,152.2138,152.2138,4739.0
2024-11-12 11:25:00,154.2,154.51,154.2,154.38,6702.0,152.2237,152.5297,152.2237,152.4014,6702.0
2024-11-12 11:30:00,154.38,154.48,154.36,154.4,1505.0,152.4014,152.5001,152.3817,152.4212,1505.0
2024-11-12 11:35:00,154.49,154.63,154.2,154.24,6500.0,152.51,152.6482,152.2237,152.2632,6500.0
2024-11-12 11:40:00,154.23,154.31,154.18,154.24,1284.0,152.2533,152.3323,152.204,152.2632,1284.0
2024-11-12 11:45:00,154.28,154.28,154.15,154.21,6338.0,152.3027,152.3027,152.1744,152.2336,6338.0
2024-11-12 11:50:00,154.2,154.66,154.2,154.62,3954.0,152.2237,152.6778,152.2237,152.6383,3954.0
2024-11-12 11:55:00,154.55,154.66,154.39,154.4,3009.0,152.5692,152.6778,152.4113,152.4212,3009.0
2024-11-12 12:00:00,154.38,154.38,154.29,154.29,1188.0,152.4014,152.4014,152.3126,152.3126,1188.0
2024-11-12 12:05:00,154.35,154.5,154.3,154.5,1697.0,152.3718,152.5199,152.3224,152.5199,1697.0
2024-11-12 12:10:00,154.48,154.49,154.33,154.4,2607.0,152.5001,152.51,152.3521,152.4212,2607.0
2024-11-12 12:15:00,154.43,154.43,154.33,154.36,1503.0,152.4508,152.4508,152.3521,152.3817,1503.0
2024-11-12 12:20:00,154.31,154.31,154.1,154.18,14151.0,152.3323,152.3323,152.125,152.204,14151.0
2024-11-12 12:25:00,154.13,154.13,153.87,153.87,1488.0,152.1546,152.1546,151.8979,151.8979,1488.0
2024-11-12 12:30:00,153.92,154.06,153.82,154.02,3096.0,151.9473,152.0855,151.8486,152.046,3096.0
2024-11-12 12:35:00,153.99,154.03,153.93,153.97,1448.0,152.0164,152.0559,151.9572,151.9967,1448.0
2024-11-12 12:40:00,153.96,154.0,153.81,153.87,2911.0,151.9868,152.0263,151.8387,151.8979,2911.0
2024-11-12 12:45:00,153.88,153.88,153.7,153.75,2041.0,151.9078,151.9078,151.7301,151.7795,2041.0
2024-11-12 12:50:00,153.69,153.77,153.56,153.56,1702.0,151.7203,151.7992,151.5919,151.5919,1702.0
2024-11-12 12:55:00,153.62,153.69,153.35,153.39,2251.0,151.6511,151.7203,151.3846,151.4241,2251.0
2024-11-12 13:00:00,153.25,153.39,153.25,153.29,3216.0,151.2859,151.4241,151.2859,151.3254,3216.0
2024-11-12 13:05:00,153.25,153.26,153.23,153.24,500.0,151.2859,151.2958,151.2661,151.276,500.0
2024-11-12 13:10:00,153.25,153.38,153.25,153.38,1644.0,151.2859,151.4142,151.2859,151.4142,1644.0
2024-11-12 13:15:00,153.39,153.48,153.31,153.48,2930.0,151.4241,151.5129,151.3451,151.5129,2930.0
2024-11-12 13:20:00,153.44,153.52,153.43,153.47,800.0,151.4735,151.5524,151.4636,151.5031,800.0
2024-11-12 13:25:00,153.54,153.63,153.47,153.55,3395.0,151.5722,151.661,151.5031,151.582,3395.0
2024-11-12 13:30:00,153.55,153.71,153.38,153.39,7469.0,151.582,151.74,151.4142,151.4241,7469.0
2024-11-12 13:35:00,153.44,153.45,153.22,153.36,3319.0,151.4735,151.4833,151.2563,151.3945,3319.0
2024-11-12 13:40:00,153.39,153.51,153.35,153.5,2186.0,151.4241,151.5426,151.3846,151.5327,2186.0
2024-11-12 13:45:00,153.57,153.58,153.46,153.46,3704.0,151.6018,151.6117,151.4932,151.4932,3704.0
2024-11-12 13:50:00,153.46,153.56,153.46,153.5,800.0,151.4932,151.5919,151.4932,151.5327,800.0
2024-11-12 13:55:00,153.5,153.77,153.49,153.63,3186.0,151.5327,151.7992,151.5228,151.661,3186.0
2024-11-12 14:00:00,153.65,153.91,153.65,153.89,3113.0,151.6808,151.9374,151.6808,151.9177,3113.0
2024-11-12 14:05:00,153.93,153.97,153.8,153.86,1822.0,151.9572,151.9967,151.8288,151.8881,1822.0
2024-11-12 14:10:00,153.85,153.97,153.83,153.94,2848.0,151.8782,151.9967,151.8585,151.967,2848.0
2024-11-12 14:15:00,153.89,153.96,153.82,153.84,3304.0,151.9177,151.9868,151.8486,151.8683,3304.0
2024-11-12 14:20:00,153.84,153.94,153.83,153.89,1485.0,151.8683,151.967,151.8585,151.9177,1485.0
2024-11-12 14:25:00,153.95,153.96,153.78,153.88,2795.0,151.9769,151.9868,151.8091,151.9078,2795.0
2024-11-12 14:30:00,153.88,153.88,153.77,153.84,2422.0,151.9078,151.9078,151.7992,151.8683,2422.0
2024-11-12 14:35:00,153.84,153.94,153.77,153.94,3146.0,151.8683,151.967,151.7992,151.967,3146.0
2024-11-12 14:40:00,153.94,154.01,153.87,153.94,3933.0,151.967,152.0362,151.8979,151.967,3933.0
2024-11-12 14:45:00,154.01,154.01,153.86,153.91,3964.0,152.0362,152.0362,151.8881,151.9374,3964.0
2024-11-12 14:50:00,153.91,153.99,153.9,153.94,3377.0,151.9374,152.0164,151.9276,151.967,3377.0
2024-11-12 14:55:00,153.94,154.02,153.89,154.02,5744.0,151.967,152.046,151.9177,152.046,5744.0
2024-11-12 15:00:00,154.0,154.06,153.9,154.06,3053.0,152.0263,152.0855,151.9276,152.0855,3053.0
2024-11-12 15:05:00,154.08,154.14,154.0,154.14,4263.0,152.1053,152.1645,152.0263,152.1645,4263.0
2024-11-12 15:10:00,154.1,154.14,154.03,154.06,3343.0,152.125,152.1645,152.0559,152.0855,3343.0
2024-11-12 15:15:00,154.06,154.08,153.81,153.81,6295.0,152.0855,152.1053,151.8387,151.8387,6295.0
2024-11-12 15:20:00,153.89,154.0,153.82,153.88,6825.0,151.9177,152.0263,151.8486,151.9078,6825.0
2024-11-12 15:25:00,153.83,153.86,153.67,153.86,4703.0,151.8585,151.8881,151.7005,151.8881,4703.0
2024-11-12 15:30:00,153.81,153.89,153.77,153.87,4637.0,151.8387,151.9177,151.7992,151.8979,4637.0
2024-11-12 15:35:00,153.84,153.84,153.67,153.84,6193.0,151.8683,151.8683,151.7005,151.8683,6193.0
2024-11-12 15:40:00,153.79,153.83,153.62,153.72,7996.0,151.819,151.8585,151.6511,151.7499,7996.0
2024-11-12 15:45:00,153.7,153.85,153.6,153.85,9122.0,151.7301,151.8782,151.6314,151.8782,9122.0
2024-11-12 15:50:00,153.82,153.85,153.59,153.63,26542.0,151.8486,151.8782,151.6215,151.661,26542.0
2024-11-12 15:55:00,153.63,153.67,153.38,153.41,75956.0,151.661,151.7005,151.4142,151.4438,75956.0
2024-11-13 09:30:00,156.9,156.9,154.9,155.21,46822.0,154.8891,154.8891,152.9147,153.2208,46822.0
2024-11-13 09:35:00,155.21,155.21,154.55,155.06,5714.0,153.2208,153.2208,152.5692,153.0727,5714.0
2024-11-13 09:40:00,154.77,155.08,154.35,154.39,4292.0,152.7864,153.0924,152.3718,152.4113,4292.0
2024-11-13 09:45:00,154.44,154.6,154.13,154.6,5361.0,152.4606,152.6186,152.1546,152.6186,5361.0
2024-11-13 09:50:00,154.59,154.64,154.21,154.64,4463.0,152.6087,152.6581,152.2336,152.6581,4463.0
2024-11-13 09:55:00,154.46,154.97,154.28,154.87,4683.0,152.4804,152.9838,152.3027,152.8851,4683.0
2024-11-13 10:00:00,154.88,155.42,154.54,155.21,14414.0,152.895,153.4281,152.5594,153.2208,14414.0
2024-11-13 10:05:00,155.21,155.36,154.54,154.68,12073.0,153.2208,153.3688,152.5594,152.6976,12073.0
2024-11-13 10:10:00,154.87,155.17,154.24,154.24,7536.0,152.8851,153.1813,152.2632,152.2632,7536.0
2024-11-13 10:15:00,154.25,154.42,154.12,154.15,4206.0,152.2731,152.4409,152.1447,152.1744,4206.0
2024-11-13 10:20:00,154.13,154.4,154.13,154.33,16414.0,152.1546,152.4212,152.1546,152.3521,16414.0
2024-11-13 10:25:00,154.38,154.5,154.24,154.25,5866.0,152.4014,152.5199,152.2632,152.2731,5866.0
2024-11-13 10:30:00,154.28,154.38,154.18,154.29,3969.0,152.3027,152.4014,152.204,152.3126,3969.0
2024-11-13 10:35:00,154.35,154.57,153.98,153.98,7166.0,152.3718,152.589,152.0065,152.0065,7166.0
2024-11-13 10:40:00,153.85,153.95,153.76,153.94,3946.0,151.8782,151.9769,151.7894,151.967,3946.0
2024-11-13 10:45:00,153.94,154.11,153.74,153.89,5471.0,151.967,152.1349,151.7696,151.9177,5471.0
2024-11-13 10:50:00,153.84,154.12,153.84,154.09,810.0,151.8683,152.1447,151.8683,152.1151,810.0
2024-11-13 10:55:00,154.15,154.2,153.93,153.95,8173.0,152.1744,152.2237,151.9572,151.9769,8173.0
2024-11-13 11:00:00,154.0,154.27,154.0,154.2,2747.0,152.0263,152.2928,152.0263,152.2237,2747.0
2024-11-13 11:05:00,154.16,154.54,154.09,154.54,2654.0,152.1842,152.5594,152.1151,152.5594,2654.0
2024-11-13 11:10:00,154.43,154.56,154.27,154.56,3767.0,152.4508,152.5791,152.2928,152.5791,3767.0
2024-11-13 11:15:00,154.5,154.6,154.35,154.47,2250.0,152.5199,152.6186,152.3718,152.4903,2250.0
2024-11-13 11:20:00,154.49,154.69,154.37,154.66,4806.0,152.51,152.7074,152.3915,152.6778,4806.0
2024-11-13 11:25:00,154.75,154.77,154.6,154.74,3779.0,152.7667,152.7864,152.6186,152.7568,3779.0
2024-11-13 11:30:00,154.8,154.86,154.64,154.76,6438.0,152.816,152.8753,152.6581,152.7765,6438.0
2024-11-13 11:35:00,154.76,154.84,154.69,154.83,2687.0,152.7765,152.8555,152.7074,152.8456,2687.0
2024-11-13 11:40:00,154.72,154.91,154.72,154.86,4358.0,152.7371,152.9246,152.7371,152.8753,4358.0
2024-11-13 11:45:00,154.89,155.03,154.78,154.8,7045.0,152.9049,153.0431,152.7963,152.816,7045.0
2024-11-13 11:50:00,154.75,154.82,154.75,154.78,2300.0,152.7667,152.8358,152.7667,152.7963,2300.0
2024-11-13 11:55:00,154.76,154.78,154.58,154.61,4998.0,152.7765,152.7963,152.5988,152.6285,4998.0
2024-11-13 12:00:00,154.48,154.66,154.48,154.6,810.0,152.5001,152.6778,152.5001,152.6186,810.0
2024-11-13 12:05:00,154.59,154.76,154.52,154.62,7563.0,152.6087,152.7765,152.5396,152.6383,7563.0
2024-11-13 12:10:00,154.65,154.88,154.64,154.85,5951.0,152.6679,152.895,152.6581,152.8654,5951.0
2024-11-13 12:15:00,154.86,155.1,154.85,154.98,3997.0,152.8753,153.1122,152.8654,152.9937,3997.0
2024-11-13 12:20:00,154.98,155.04,154.84,155.03,8448.0,152.9937,153.053,152.8555,153.0431,8448.0
2024-11-13 12:25:00,154.91,155.0,154.8,154.83,3706.0,152.9246,153.0135,152.816,152.8456,3706.0
2024-11-13 12:30:00,154.84,154.92,154.81,154.84,2071.0,152.8555,152.9345,152.8259,152.8555,2071.0
2024-11-13 12:35:00,154.88,155.26,154.84,155.05,4736.0,152.895,153.2701,152.8555,153.0628,4736.0
2024-11-13 12:40:00,155.16,155.26,155.08,155.21,4438.0,153.1714,153.2701,153.0924,153.2208,4438.0
2024-11-13 12:45:00,155.21,155.45,155.2,155.43,5113.0,153.2208,153.4577,153.2109,153.438,5113.0
2024-11-13 12:50:00,155.43,155.45,155.23,155.35,5405.0,153.438,153.4577,153.2405,153.359,5405.0
2024-11-13 12:55:00,155.26,155.47,155.26,155.45,5224.0,153.2701,153.4774,153.2701,153.4577,5224.0
2024-11-13 13:00:00,155.47,155.48,155.4,155.47,1508.0,153.4774,153.4873,153.4083,153.4774,1508.0
2024-11-13 13:05:00,155.43,155.53,155.36,155.53,3862.0,153.438,153.5367,153.3688,153.5367,3862.0
2024-11-13 13:10:00,155.53,155.66,155.43,155.46,5846.0,153.5367,153.665,153.438,153.4676,5846.0
2024-11-13 13:15:00,155.5,155.51,155.33,155.41,3352.0,153.5071,153.5169,153.3392,153.4182,3352.0
2024-11-13 13:20:00,155.46,155.47,155.4,155.42,2800.0,153.4676,153.4774,153.4083,153.4281,2800.0
2024-11-13 13:25:00,155.39,155.42,155.33,155.4,2425.0,153.3985,153.4281,153.3392,153.4083,2425.0
2024-11-13 13:30:00,155.41,155.5,155.4,155.47,3737.0,153.4182,153.5071,153.4083,153.4774,3737.0
2024-11-13 13:35:00,155.47,155.48,155.34,155.37,6300.0,153.4774,153.4873,153.3491,153.3787,6300.0
2024-11-13 13:40:00,155.38,155.5,155.28,155.47,4507.0,153.3886,153.5071,153.2899,153.4774,4507.0
2024-11-13 13:45:00,155.52,155.6,155.48,155.6,5447.0,153.5268,153.6058,153.4873,153.6058,5447.0
2024-11-13 13:50:00,155.6,155.69,155.54,155.59,2241.0,153.6058,153.6946,153.5465,153.5959,2241.0
2024-11-13 13:55:00,155.6,155.71,155.54,155.71,5879.0,153.6058,153.7144,153.5465,153.7144,5879.0
2024-11-13 14:00:00,155.71,155.71,155.48,155.51,11522.0,153.7144,153.7144,153.4873,153.5169,11522.0
2024-11-13 14:05:00,155.54,155.56,155.23,155.3,10410.0,153.5465,153.5663,153.2405,153.3096,10410.0
2024-11-13 14:10:00,155.3,155.41,155.3,155.37,6185.0,153.3096,153.4182,153.3096,153.3787,6185.0
2024-11-13 14:15:00,155.29,155.41,155.21,155.25,4555.0,153.2997,153.4182,153.2208,153.2603,4555.0
2024-11-13 14:20:00,155.17,155.2,155.09,155.16,2877.0,153.1813,153.2109,153.1023,153.1714,2877.0
2024-11-13 14:25:00,155.22,155.22,155.02,155.02,4884.0,153.2306,153.2306,153.0332,153.0332,4884.0
2024-11-13 14:30:00,154.96,154.96,154.81,154.86,5698.0,152.974,152.974,152.8259,152.8753,5698.0
2024-11-13 14:35:00,154.84,154.87,154.77,154.8,4138.0,152.8555,152.8851,152.7864,152.816,4138.0
2024-11-13 14:40:00,154.78,154.78,154.58,154.59,3689.0,152.7963,152.7963,152.5988,152.6087,3689.0
2024-11-13 14:45:00,154.64,154.74,154.52,154.52,4841.0,152.6581,152.7568,152.5396,152.5396,4841.0
2024-11-13 14:50:00,154.46,154.53,154.4,154.51,3169.0,152.4804,152.5495,152.4212,152.5297,3169.0
2024-11-13 14:55:00,154.47,154.56,154.47,154.56,4346.0,152.4903,152.5791,152.4903,152.5791,4346.0
2024-11-13 15:00:00,154.54,154.66,154.53,154.54,8400.0,152.5594,152.6778,152.5495,152.5594,8400.0
2024-11-13 15:05:00,154.52,154.54,154.44,154.54,4177.0,152.5396,152.5594,152.4606,152.5594,4177.0
2024-11-13 15:10:00,154.53,154.59,154.51,154.56,3461.0,152.5495,152.6087,152.5297,152.5791,3461.0
2024-11-13 15:15:00,154.59,154.6,154.43,154.43,5427.0,152.6087,152.6186,152.4508,152.4508,5427.0
2024-11-13 15:20:00,154.46,154.61,154.44,154.5,6588.0,152.4804,152.6285,152.4606,152.5199,6588.0
2024-11-13 15:25:00,154.5,154.53,154.31,154.36,6443.0,152.5199,152.5495,152.3323,152.3817,6443.0
2024-11-13 15:30:00,154.32,154.61,154.27,154.57,7748.0,152.3422,152.6285,152.2928,152.589,7748.0
2024-11-13 15:35:00,154.58,154.77,154.56,154.77,7491.0,152.5988,152.7864,152.5791,152.7864,7491.0
2024-11-13 15:40:00,154.79,154.81,154.69,154.71,10023.0,152.8062,152.8259,152.7074,152.7272,10023.0
2024-11-13 15:45:00,154.74,154.76,154.66,154.67,10084.0,152.7568,152.7765,152.6778,152.6877,10084.0
2024-11-13 15:50:00,154.67,154.82,154.54,154.75,42413.0,152.6877,152.8358,152.5594,152.7667,42413.0
2024-11-13 15:55:00,154.74,154.97,154.61,154.7,127241.0,152.7568,152.9838,152.6285,152.7173,127241.0
2024-11-14 09:30:00,153.92,154.99,153.65,154.95,20491.0,151.9473,153.0036,151.6808,152.9641,20491.0
2024-11-14 09:35:00,154.5,154.5,153.66,153.77,911.0,152.5199,152.5199,151.6906,151.7992,911.0
2024-11-14 09:40:00,153.78,153.78,153.18,153.31,3501.0,151.8091,151.8091,151.2168,151.3451,3501.0
2024-11-14 09:45:00,153.26,153.53,153.06,153.43,5311.0,151.2958,151.5623,151.0983,151.4636,5311.0
2024-11-14 09:50:00,153.37,153.58,153.27,153.27,2522.0,151.4044,151.6117,151.3056,151.3056,2522.0
2024-11-14 09:55:00,153.13,153.36,153.09,153.15,3077.0,151.1674,151.3945,151.1279,151.1872,3077.0
2024-11-14 10:00:00,153.15,153.15,152.71,153.03,4528.0,151.1872,151.1872,150.7528,151.0687,4528.0
2024-11-14 10:05:00,153.0,153.0,152.73,152.85,6369.0,151.0391,151.0391,150.7726,150.891,6369.0
2024-11-14 10:10:00,152.85,152.96,152.72,152.96,8053.0,150.891,150.9996,150.7627,150.9996,8053.0
2024-11-14 10:15:00,152.9,153.18,152.86,153.02,4262.0,150.9404,151.2168,150.9009,151.0588,4262.0
2024-11-14 10:20:00,153.05,153.1,152.7,152.87,4256.0,151.0885,151.1378,150.7429,150.9108,4256.0
2024-11-14 10:25:00,152.93,153.65,152.93,153.65,8723.0,150.97,151.6808,150.97,151.6808,8723.0
2024-11-14 10:30:00,153.78,153.98,153.69,153.92,4459.0,151.8091,152.0065,151.7203,151.9473,4459.0
2024-11-14 10:35:00,154.08,154.36,154.08,154.34,1301.0,152.1053,152.3817,152.1053,152.3619,1301.0
2024-11-14 10:40:00,154.34,154.34,154.14,154.21,3042.0,152.3619,152.3619,152.1645,152.2336,3042.0
2024-11-14 10:45:00,154.21,154.32,154.14,154.28,6648.0,152.2336,152.3422,152.1645,152.3027,6648.0
2024-11-14 10:50:00,154.35,154.35,154.27,154.27,1250.0,152.3718,152.3718,152.2928,152.2928,1250.0
2024-11-14 10:55:00,154.33,154.42,154.24,154.31,6952.0,152.3521,152.4409,152.2632,152.3323,6952.0
2024-11-14 11:00:00,154.29,154.3,153.96,154.06,6930.0,152.3126,152.3224,151.9868,152.0855,6930.0
2024-11-14 11:05:00,154.03,154.04,153.77,153.84,5321.0,152.0559,152.0658,151.7992,151.8683,5321.0
2024-11-14 11:10:00,153.93,154.13,153.86,154.13,6093.0,151.9572,152.1546,151.8881,152.1546,6093.0
2024-11-14 11:15:00,154.09,154.13,153.93,153.93,3533.0,152.1151,152.1546,151.9572,151.9572,3533.0
2024-11-14 11:20:00,154.03,154.17,153.96,154.16,3297.0,152.0559,152.1941,151.9868,152.1842,3297.0
2024-11-14 11:25:00,154.21,154.21,154.03,154.03,2303.0,152.2336,152.2336,152.0559,152.0559,2303.0
2024-11-14 11:30:00,154.03,154.23,154.03,154.23,3493.0,152.0559,152.2533,152.0559,152.2533,3493.0
2024-11-14 11:35:00,154.25,154.33,154.24,154.33,3700.0,152.2731,152.3521,152.2632,152.3521,3700.0
2024-11-14 11:40:00,154.27,154.31,154.16,154.17,3408.0,152.2928,152.3323,152.1842,152.1941,3408.0
2024-11-14 11:45:00,154.12,154.15,153.99,154.03,2271.0,152.1447,152.1744,152.0164,152.0559,2271.0
2024-11-14 11:50:00,154.02,154.06,153.94,153.94,2744.0,152.046,152.0855,151.967,151.967,2744.0
2024-11-14 11:55:00,153.91,153.99,153.91,153.94,2857.0,151.9374,152.0164,151.9374,151.967,2857.0
2024-11-14 12:00:00,153.91,153.91,153.66,153.88,5141.0,151.9374,151.9374,151.6906,151.9078,5141.0
2024-11-14 12:05:00,153.88,153.88,153.74,153.88,2643.0,151.9078,151.9078,151.7696,151.9078,2643.0
2024-11-14 12:10:00,153.88,153.95,153.83,153.88,4057.0,151.9078,151.9769,151.8585,151.9078,4057.0
2024-11-14 12:15:00,153.79,153.79,153.61,153.7,1200.0,151.819,151.819,151.6413,151.7301,1200.0
2024-11-14 12:20:00,153.65,153.73,153.62,153.7,3166.0,151.6808,151.7597,151.6511,151.7301,3166.0
2024-11-14 12:25:00,153.67,153.72,153.66,153.66,1367.0,151.7005,151.7499,151.6906,151.6906,1367.0
2024-11-14 12:30:00,153.63,153.68,153.51,153.62,2033.0,151.661,151.7104,151.5426,151.6511,2033.0
2024-11-14 12:35:00,153.58,153.69,153.57,153.64,4642.0,151.6117,151.7203,151.6018,151.6709,4642.0
2024-11-14 12:40:00,153.65,153.79,153.61,153.75,7622.0,151.6808,151.819,151.6413,151.7795,7622.0
2024-11-14 12:45:00,153.77,153.78,153.48,153.48,2925.0,151.7992,151.8091,151.5129,151.5129,2925.0
2024-11-14 12:50:00,153.52,153.91,153.52,153.9,2909.0,151.5524,151.9374,151.5524,151.9276,2909.0
2024-11-14 12:55:00,153.94,154.04,153.91,153.94,3739.0,151.967,152.0658,151.9374,151.967,3739.0
2024-11-14 13:00:00,153.93,154.03,153.89,154.03,3939.0,151.9572,152.0559,151.9177,152.0559,3939.0
2024-11-14 13:05:00,153.97,154.11,153.95,154.09,3954.0,151.9967,152.1349,151.9769,152.1151,3954.0
2024-11-14 13:10:00,154.13,154.3,154.13,154.25,5354.0,152.1546,152.3224,152.1546,152.2731,5354.0
2024-11-14 13:15:00,154.25,154.3,154.12,154.22,8429.0,152.2731,152.3224,152.1447,152.2435,8429.0
2024-11-14 13:20:00,154.21,154.38,154.21,154.38,4362.0,152.2336,152.4014,152.2336,152.4014,4362.0
2024-11-14 13:25:00,154.23,154.41,154.0,154.0,3371.0,152.2533,152.431,152.0263,152.0263,3371.0
2024-11-14 13:30:00,154.0,154.04,153.94,154.03,2942.0,152.0263,152.0658,151.967,152.0559,2942.0
2024-11-14 13:35:00,154.0,154.07,153.92,153.97,6533.0,152.0263,152.0954,151.9473,151.9967,6533.0
2024-11-14 13:40:00,153.89,154.11,153.89,154.09,4133.0,151.9177,152.1349,151.9177,152.1151,4133.0
2024-11-14 13:45:00,154.13,154.13,154.06,154.06,2144.0,152.1546,152.1546,152.0855,152.0855,2144.0
2024-11-14 13:50:00,154.09,154.18,154.06,154.15,6451.0,152.1151,152.204,152.0855,152.1744,6451.0
2024-11-14 13:55:00,154.15,154.17,153.87,153.92,3885.0,152.1744,152.1941,151.8979,151.9473,3885.0
2024-11-14 14:00:00,153.94,154.16,153.94,154.16,2587.0,151.967,152.1842,151.967,152.1842,2587.0
2024-11-14 14:05:00,154.18,154.36,154.17,154.31,2752.0,152.204,152.3817,152.1941,152.3323,2752.0
2024-11-14 14:10:00,154.28,154.41,154.27,154.4,2852.0,152.3027,152.431,152.2928,152.4212,2852.0
2024-11-14 14:15:00,154.37,154.58,154.36,154.4,9612.0,152.3915,152.5988,152.3817,152.4212,9612.0
2024-11-14 14:20:00,154.34,154.47,154.34,154.44,2024.0,152.3619,152.4903,152.3619,152.4606,2024.0
2024-11-14 14:25:00,154.39,154.41,154.33,154.37,2700.0,152.4113,152.431,152.3521,152.3915,2700.0
2024-11-14 14:30:00,154.43,154.44,154.29,154.33,2854.0,152.4508,152.4606,152.3126,152.3521,2854.0
2024-11-14 14:35:00,154.27,154.48,154.27,154.48,2873.0,152.2928,152.5001,152.2928,152.5001,2873.0
2024-11-14 14:40:00,154.52,154.52,154.41,154.41,4001.0,152.5396,152.5396,152.431,152.431,4001.0
2024-11-14 14:45:00,154.41,154.41,154.3,154.32,2791.0,152.431,152.431,152.3224,152.3422,2791.0
2024-11-14 14:50:00,154.33,154.43,154.29,154.43,4098.0,152.3521,152.4508,152.3126,152.4508,4098.0
2024-11-14 14:55:00,154.41,154.41,154.24,154.3,6386.0,152.431,152.431,152.2632,152.3224,6386.0
2024-11-14 15:00:00,154.26,154.26,153.79,153.79,4499.0,152.2829,152.2829,151.819,151.819,4499.0
2024-11-14 15:05:00,153.89,153.9,153.51,153.66,5856.0,151.9177,151.9276,151.5426,151.6906,5856.0
2024-11-14 15:10:00,153.54,153.59,153.4,153.48,2530.0,151.5722,151.6215,151.434,151.5129,2530.0
2024-11-14 15:15:00,153.33,153.62,153.33,153.59,2468.0,151.3649,151.6511,151.3649,151.6215,2468.0
2024-11-14 15:20:00,153.5,153.63,153.42,153.48,5038.0,151.5327,151.661,151.4537,151.5129,5038.0
2024-11-14 15:25:00,153.5,153.6,153.43,153.46,3831.0,151.5327,151.6314,151.4636,151.4932,3831.0
2024-11-14 15:30:00,153.49,153.53,153.28,153.31,8679.0,151.5228,151.5623,151.3155,151.3451,8679.0
2024-11-14 15:35:00,153.3,153.39,153.27,153.33,10709.0,151.3353,151.4241,151.3056,151.3649,10709.0
2024-11-14 15:40:00,153.33,153.37,153.14,153.14,12485.0,151.3649,151.4044,151.1773,151.1773,12485.0
2024-11-14 15:45:00,153.16,153.18,152.79,152.79,23614.0,151.197,151.2168,150.8318,150.8318,23614.0
2024-11-14 15:50:00,152.84,153.14,152.78,153.14,62552.0,150.8811,151.1773,150.8219,151.1773,62552.0
2024-11-14 15:55:00,153.07,153.34,152.9,153.21,60141.0,151.1082,151.3747,150.9404,151.2464,60141.0
2024-11-15 09:30:00,152.08,152.08,151.23,151.48,79854.0,150.1309,150.1309,149.2918,149.5386,79854.0
2024-11-15 09:35:00,151.89,152.11,151.72,151.81,13250.0,149.9433,150.1605,149.7755,149.8643,13250.0
2024-11-15 09:40:00,151.93,152.12,151.67,151.68,6883.0,149.9828,150.1704,149.7261,149.736,6883.0
2024-11-15 09:45:00,151.91,151.91,151.3,151.38,3544.0,149.9631,149.9631,149.3609,149.4399,3544.0
2024-11-15 09:50:00,151.29,151.47,150.98,151.39,20052.0,149.351,149.5287,149.045,149.4497,20052.0
2024-11-15 09:55:00,151.14,151.27,150.86,150.99,2452.0,149.2029,149.3313,148.9265,149.0549,2452.0
2024-11-15 10:00:00,151.04,151.19,150.41,150.44,6758.0,149.1042,149.2523,148.4823,148.5119,6758.0
2024-11-15 10:05:00,150.44,150.52,150.19,150.19,10534.0,148.5119,148.5909,148.2651,148.2651,10534.0
2024-11-15 10:10:00,150.18,150.28,149.83,150.1,20128.0,148.2552,148.354,147.9097,148.1763,20128.0
2024-11-15 10:15:00,150.16,150.43,150.15,150.23,9231.0,148.2355,148.502,148.2256,148.3046,9231.0
2024-11-15 10:20:00,150.24,150.35,150.14,150.27,2684.0,148.3145,148.4231,148.2158,148.3441,2684.0
2024-11-15 10:25:00,150.37,150.37,150.04,150.12,11815.0,148.4428,148.4428,148.117,148.196,11815.0
2024-11-15 10:30:00,150.09,150.21,149.94,150.03,8418.0,148.1664,148.2849,148.0183,148.1072,8418.0
2024-11-15 10:35:00,149.93,150.03,149.71,149.82,6114.0,148.0084,148.1072,147.7913,147.8999,6114.0
2024-11-15 10:40:00,149.91,149.91,149.51,149.51,2211.0,147.9887,147.9887,147.5938,147.5938,2211.0
2024-11-15 10:45:00,149.56,149.65,149.4,149.43,18619.0,147.6432,147.732,147.4852,147.5149,18619.0
2024-11-15 10:50:00,149.43,149.75,149.28,149.42,9445.0,147.5149,147.8307,147.3668,147.505,9445.0
2024-11-15 10:55:00,149.26,149.62,149.26,149.51,30397.0,147.347,147.7024,147.347,147.5938,30397.0
2024-11-15 11:00:00,149.55,149.65,149.47,149.62,8673.0,147.6333,147.732,147.5543,147.7024,8673.0
2024-11-15 11:05:00,149.67,150.0,149.6,150.0,3719.0,147.7518,148.0775,147.6827,148.0775,3719.0
2024-11-15 11:10:00,150.17,150.47,150.09,150.09,4891.0,148.2454,148.5415,148.1664,148.1664,4891.0
2024-11-15 11:15:00,150.13,150.25,150.04,150.09,5615.0,148.2059,148.3243,148.117,148.1664,5615.0
2024-11-15 11:20:00,150.12,150.24,149.88,150.24,13182.0,148.196,148.3145,147.9591,148.3145,13182.0
2024-11-15 11:25:00,150.24,150.24,150.09,150.11,3516.0,148.3145,148.3145,148.1664,148.1861,3516.0
2024-11-15 11:30:00,150.08,150.08,149.74,149.74,4389.0,148.1565,148.1565,147.8209,147.8209,4389.0
2024-11-15 11:35:00,149.47,149.47,149.22,149.22,1106.0,147.5543,147.5543,147.3075,147.3075,1106.0
2024-11-15 11:40:00,149.22,149.4,149.14,149.27,8231.0,147.3075,147.4852,147.2286,147.3569,8231.0
2024-11-15 11:45:00,149.34,149.5,149.23,149.34,6274.0,147.426,147.584,147.3174,147.426,6274.0
2024-11-15 11:50:00,149.33,149.33,149.09,149.22,3250.0,147.4161,147.4161,147.1792,147.3075,3250.0
2024-11-15 11:55:00,149.14,149.22,149.04,149.09,5118.0,147.2286,147.3075,147.1298,147.1792,5118.0
2024-11-15 12:00:00,149.09,149.21,148.85,148.85,3969.0,147.1792,147.2977,146.9423,146.9423,3969.0
2024-11-15 12:05:00,148.85,148.94,148.69,148.78,4799.0,146.9423,147.0311,146.7843,146.8732,4799.0
2024-11-15 12:10:00,148.68,148.77,148.6,148.61,2585.0,146.7745,146.8633,146.6955,146.7054,2585.0
2024-11-15 12:15:00,148.64,148.69,148.5,148.59,3840.0,146.735,146.7843,146.5968,146.6856,3840.0
2024-11-15 12:20:00,148.5,148.56,148.22,148.23,3293.0,146.5968,146.656,146.3204,146.3302,3293.0
2024-11-15 12:25:00,148.23,148.31,148.08,148.08,5901.0,146.3302,146.4092,146.1822,146.1822,5901.0
2024-11-15 12:30:00,148.08,148.47,148.08,148.43,11558.0,146.1822,146.5672,146.1822,146.5277,11558.0
2024-11-15 12:35:00,148.47,148.6,148.33,148.48,35019.0,146.5672,146.6955,146.4289,146.577,35019.0
2024-11-15 12:40:00,148.48,148.86,148.48,148.81,9975.0,146.577,146.9522,146.577,146.9028,9975.0
2024-11-15 12:45:00,148.86,148.86,148.42,148.42,4362.0,146.9522,146.9522,146.5178,146.5178,4362.0
2024-11-15 12:50:00,148.39,148.49,148.15,148.2,2795.0,146.4882,146.5869,146.2513,146.3006,2795.0
2024-11-15 12:55:00,148.19,148.44,148.19,148.35,14098.0,146.2907,146.5375,146.2907,146.4487,14098.0
2024-11-15 13:00:00,148.35,148.53,148.2,148.2,7512.0,146.4487,146.6264,146.3006,146.3006,7512.0
2024-11-15 13:05:00,148.1,148.44,148.1,148.4,7727.0,146.2019,146.5375,146.2019,146.4981,7727.0
2024-11-15 13:10:00,148.42,148.62,148.26,148.55,5102.0,146.5178,146.7152,146.3598,146.6461,5102.0
2024-11-15 13:15:00,148.46,148.58,148.45,148.56,1900.0,146.5573,146.6757,146.5474,146.656,1900.0
2024-11-15 13:20:00,148.45,148.81,148.45,148.51,6417.0,146.5474,146.9028,146.5474,146.6066,6417.0
2024-11-15 13:25:00,148.61,148.73,148.45,148.61,1975.0,146.7054,146.8238,146.5474,146.7054,1975.0
2024-11-15 13:30:00,148.7,148.7,148.47,148.55,12698.0,146.7942,146.7942,146.5672,146.6461,12698.0
2024-11-15 13:35:00,148.48,148.69,148.3,148.69,7147.0,146.577,146.7843,146.3993,146.7843,7147.0
2024-11-15 13:40:00,148.69,148.74,148.53,148.69,4517.0,146.7843,146.8337,146.6264,146.7843,4517.0
2024-11-15 13:45:00,148.69,148.92,148.69,148.71,3981.0,146.7843,147.0114,146.7843,146.8041,3981.0
2024-11-15 13:50:00,148.71,148.91,148.71,148.82,4393.0,146.8041,147.0015,146.8041,146.9127,4393.0
2024-11-15 13:55:00,148.82,149.2,148.82,149.13,6190.0,146.9127,147.2878,146.9127,147.2187,6190.0
2024-11-15 14:00:00,149.16,149.18,148.92,148.95,8444.0,147.2483,147.2681,147.0114,147.041,8444.0
2024-11-15 14:05:00,148.94,149.14,148.87,149.0,6733.0,147.0311,147.2286,146.962,147.0904,6733.0
2024-11-15 14:10:00,149.06,149.06,148.74,148.84,6017.0,147.1496,147.1496,146.8337,146.9324,6017.0
2024-11-15 14:15:00,148.87,148.89,148.71,148.88,7261.0,146.962,146.9818,146.8041,146.9719,7261.0
2024-11-15 14:20:00,148.86,148.9,148.71,148.81,3178.0,146.9522,146.9916,146.8041,146.9028,3178.0
2024-11-15 14:25:00,148.77,148.84,148.66,148.71,11112.0,146.8633,146.9324,146.7547,146.8041,11112.0
2024-11-15 14:30:00,148.71,148.71,148.43,148.44,2151.0,146.8041,146.8041,146.5277,146.5375,2151.0
2024-11-15 14:35:00,148.44,148.61,148.44,148.61,5347.0,146.5375,146.7054,146.5375,146.7054,5347.0
2024-11-15 14:40:00,148.65,149.04,148.6,149.0,4904.0,146.7448,147.1298,146.6955,147.0904,4904.0
2024-11-15 14:45:00,148.96,149.11,148.9,148.91,7117.0,147.0509,147.199,146.9916,147.0015,7117.0
2024-11-15 14:50:00,149.02,149.04,148.67,148.67,3464.0,147.1101,147.1298,146.7646,146.7646,3464.0
2024-11-15 14:55:00,148.67,148.94,148.67,148.77,5478.0,146.7646,147.0311,146.7646,146.8633,5478.0
2024-11-15 15:00:00,148.78,148.96,148.77,148.94,9679.0,146.8732,147.0509,146.8633,147.0311,9679.0
2024-11-15 15:05:00,148.98,149.0,148.61,148.74,6267.0,147.0706,147.0904,146.7054,146.8337,6267.0
2024-11-15 15:10:00,148.69,148.93,148.65,148.93,5489.0,146.7843,147.0213,146.7448,147.0213,5489.0
2024-11-15 15:15:00,148.92,149.38,148.91,149.18,6026.0,147.0114,147.4655,147.0015,147.2681,6026.0
2024-11-15 15:20:00,149.18,149.25,148.92,148.94,6999.0,147.2681,147.3372,147.0114,147.0311,6999.0
2024-11-15 15:25:00,148.87,148.91,148.73,148.73,5003.0,146.962,147.0015,146.8238,146.8238,5003.0
2024-11-15 15:30:00,148.8,148.9,148.76,148.84,5478.0,146.8929,146.9916,146.8534,146.9324,5478.0
2024-11-15 15:35:00,148.79,148.94,148.79,148.84,8306.0,146.8831,147.0311,146.8831,146.9324,8306.0
2024-11-15 15:40:00,148.86,148.96,148.78,148.81,10706.0,146.9522,147.0509,146.8732,146.9028,10706.0
2024-11-15 15:45:00,148.79,148.9,148.78,148.82,9440.0,146.8831,146.9916,146.8732,146.9127,9440.0
2024-11-15 15:50:00,148.87,148.98,148.69,148.79,34894.0,146.962,147.0706,146.7843,146.8831,34894.0
2024-11-15 15:55:00,148.77,148.78,148.25,148.41,108704.0,146.8633,146.8732,146.35,146.5079,108704.0
2024-11-18 09:30:00,148.24,148.55,147.4,148.24,53068.0,146.3401,146.6461,145.5109,146.3401,53068.0
2024-11-18 09:35:00,148.47,148.58,148.33,148.41,2106.0,146.5672,146.6757,146.4289,146.5079,2106.0
2024-11-18 09:40:00,148.4,148.51,148.15,148.31,2927.0,146.4981,146.6066,146.2513,146.4092,2927.0
2024-11-18 09:45:00,148.53,148.53,147.89,148.17,2922.0,146.6264,146.6264,145.9946,146.271,2922.0
2024-11-18 09:50:00,148.17,148.17,147.75,147.86,2619.0,146.271,146.271,145.8564,145.965,2619.0
2024-11-18 09:55:00,147.77,147.9,147.61,147.8,4115.0,145.8761,146.0045,145.7182,145.9057,4115.0
2024-11-18 10:00:00,147.7,148.16,147.61,148.11,9035.0,145.807,146.2611,145.7182,146.2118,9035.0
2024-11-18 10:05:00,148.06,148.06,147.9,148.02,5574.0,146.1624,146.1624,146.0045,146.1229,5574.0
2024-11-18 10:10:00,147.93,147.96,147.59,147.76,6998.0,146.0341,146.0637,145.6984,145.8663,6998.0
2024-11-18 10:15:00,147.83,147.95,147.74,147.86,3780.0,145.9354,146.0538,145.8465,145.965,3780.0
2024-11-18 10:20:00,147.82,148.03,147.82,147.92,3997.0,145.9255,146.1328,145.9255,146.0242,3997.0
2024-11-18 10:25:00,147.97,148.03,147.92,148.0,2720.0,146.0736,146.1328,146.0242,146.1032,2720.0
2024-11-18 10:30:00,148.07,148.14,147.98,148.02,1952.0,146.1723,146.2414,146.0834,146.1229,1952.0
2024-11-18 10:35:00,148.06,148.1,148.02,148.09,2804.0,146.1624,146.2019,146.1229,146.192,2804.0
2024-11-18 10:40:00,148.03,148.16,148.01,148.13,4083.0,146.1328,146.2611,146.113,146.2315,4083.0
2024-11-18 10:45:00,148.14,148.22,148.05,148.09,4047.0,146.2414,146.3204,146.1525,146.192,4047.0
2024-11-18 10:50:00,148.07,148.2,147.95,148.19,3200.0,146.1723,146.3006,146.0538,146.2907,3200.0
2024-11-18 10:55:00,148.11,148.22,148.1,148.17,1956.0,146.2118,146.3204,146.2019,146.271,1956.0
2024-11-18 11:00:00,148.17,148.4,148.17,148.38,1975.0,146.271,146.4981,146.271,146.4783,1975.0
2024-11-18 11:05:00,148.39,148.41,148.34,148.34,1507.0,146.4882,146.5079,146.4388,146.4388,1507.0
2024-11-18 11:10:00,148.34,148.38,148.21,148.31,5458.0,146.4388,146.4783,146.3105,146.4092,5458.0
2024-11-18 11:15:00,148.31,148.4,148.3,148.4,1911.0,146.4092,146.4981,146.3993,146.4981,1911.0
2024-11-18 11:20:00,148.46,148.49,148.27,148.35,12981.0,146.5573,146.5869,146.3697,146.4487,12981.0
2024-11-18 11:25:00,148.3,148.32,148.06,148.06,4147.0,146.3993,146.4191,146.1624,146.1624,4147.0
2024-11-18 11:30:00,148.12,148.39,148.12,148.39,5946.0,146.2216,146.4882,146.2216,146.4882,5946.0
2024-11-18 11:35:00,148.39,148.79,148.34,148.79,7858.0,146.4882,146.8831,146.4388,146.8831,7858.0
2024-11-18 11:40:00,148.83,148.87,148.76,148.83,2553.0,146.9225,146.962,146.8534,146.9225,2553.0
2024-11-18 11:45:00,148.77,148.82,148.53,148.53,6278.0,146.8633,146.9127,146.6264,146.6264,6278.0
2024-11-18 11:50:00,148.53,148.61,148.45,148.52,3125.0,146.6264,146.7054,146.5474,146.6165,3125.0
2024-11-18 11:55:00,148.51,148.52,148.35,148.43,4232.0,146.6066,146.6165,146.4487,146.5277,4232.0
2024-11-18 12:00:00,148.36,148.5,148.34,148.35,2948.0,146.4586,146.5968,146.4388,146.4487,2948.0
2024-11-18 12:05:00,148.33,148.33,148.17,148.22,2770.0,146.4289,146.4289,146.271,146.3204,2770.0
2024-11-18 12:10:00,148.17,148.21,148.07,148.07,5284.0,146.271,146.3105,146.1723,146.1723,5284.0
2024-11-18 12:15:00,148.09,148.11,147.99,148.02,1445.0,146.192,146.2118,146.0933,146.1229,1445.0
2024-11-18 12:20:00,147.97,148.03,147.95,148.03,1787.0,146.0736,146.1328,146.0538,146.1328,1787.0
2024-11-18 12:25:00,148.03,148.04,147.98,147.98,1865.0,146.1328,146.1427,146.0834,146.0834,1865.0
2024-11-18 12:30:00,147.98,148.26,147.94,148.26,12135.0,146.0834,146.3598,146.0439,146.3598,12135.0
2024-11-18 12:35:00,148.2,148.42,148.1,148.4,26451.0,146.3006,146.5178,146.2019,146.4981,26451.0
2024-11-18 12:40:00,148.42,148.78,148.41,148.74,2990.0,146.5178,146.8732,146.5079,146.8337,2990.0
2024-11-18 12:45:00,148.74,148.78,148.52,148.67,5404.0,146.8337,146.8732,146.6165,146.7646,5404.0
2024-11-18 12:50:00,148.68,148.83,148.65,148.8,4186.0,146.7745,146.9225,146.7448,146.8929,4186.0
2024-11-18 12:55:00,148.8,148.92,148.78,148.88,1773.0,146.8929,147.0114,146.8732,146.9719,1773.0
2024-11-18 13:00:00,148.88,149.0,148.8,148.8,4019.0,146.9719,147.0904,146.8929,146.8929,4019.0
2024-11-18 13:05:00,148.77,148.91,148.65,148.7,4428.0,146.8633,147.0015,146.7448,146.7942,4428.0
2024-11-18 13:10:00,148.71,148.76,148.69,148.71,1684.0,146.8041,146.8534,146.7843,146.8041,1684.0
2024-11-18 13:15:00,148.72,148.77,148.7,148.77,2762.0,146.8139,146.8633,146.7942,146.8633,2762.0
2024-11-18 13:20:00,148.73,148.81,148.67,148.75,2384.0,146.8238,146.9028,146.7646,146.8436,2384.0
2024-11-18 13:25:00,148.74,148.84,148.73,148.78,1505.0,146.8337,146.9324,146.8238,146.8732,1505.0
2024-11-18 13:30:00,148.81,148.85,148.71,148.79,2277.0,146.9028,146.9423,146.8041,146.8831,2277.0
2024-11-18 13:35:00,148.81,148.84,148.68,148.7,4636.0,146.9028,146.9324,146.7745,146.7942,4636.0
2024-11-18 13:40:00,148.65,148.65,148.33,148.34,25237.0,146.7448,146.7448,146.4289,146.4388,25237.0
2024-11-18 13:45:00,148.34,148.34,148.07,148.23,6908.0,146.4388,146.4388,146.1723,146.3302,6908.0
2024-11-18 13:50:00,148.2,148.34,148.19,148.29,4760.0,146.3006,146.4388,146.2907,146.3895,4760.0
2024-11-18 13:55:00,148.46,148.85,148.44,148.85,2221.0,146.5573,146.9423,146.5375,146.9423,2221.0
2024-11-18 14:00:00,148.75,148.8,148.64,148.7,3388.0,146.8436,146.8929,146.735,146.7942,3388.0
2024-11-18 14:05:00,148.7,148.78,148.62,148.72,3040.0,146.7942,146.8732,146.7152,146.8139,3040.0
2024-11-18 14:10:00,148.72,148.73,148.57,148.59,4437.0,146.8139,146.8238,146.6659,146.6856,4437.0
2024-11-18 14:15:00,148.58,148.63,148.54,148.62,1453.0,146.6757,146.7251,146.6363,146.7152,1453.0
2024-11-18 14:20:00,148.7,148.71,148.51,148.56,2604.0,146.7942,146.8041,146.6066,146.656,2604.0
2024-11-18 14:25:00,148.51,148.64,148.48,148.57,2711.0,146.6066,146.735,146.577,146.6659,2711.0
2024-11-18 14:30:00,148.57,148.57,148.47,148.47,3024.0,146.6659,146.6659,146.5672,146.5672,3024.0
2024-11-18 14:35:00,148.47,148.51,148.4,148.51,4519.0,146.5672,146.6066,146.4981,146.6066,4519.0
2024-11-18 14:40:00,148.49,148.51,148.36,148.47,3405.0,146.5869,146.6066,146.4586,146.5672,3405.0
2024-11-18 14:45:00,148.46,148.56,148.44,148.48,3786.0,146.5573,146.656,146.5375,146.577,3786.0
2024-11-18 14:50:00,148.45,148.65,148.45,148.65,1736.0,146.5474,146.7448,146.5474,146.7448,1736.0
2024-11-18 14:55:00,148.66,148.74,148.65,148.7,2767.0,146.7547,146.8337,146.7448,146.7942,2767.0
2024-11-18 15:00:00,148.69,148.69,148.55,148.59,5173.0,146.7843,146.7843,146.6461,146.6856,5173.0
2024-11-18 15:05:00,148.54,148.58,148.52,148.56,2892.0,146.6363,146.6757,146.6165,146.656,2892.0
2024-11-18 15:10:00,148.56,148.67,148.52,148.67,4270.0,146.656,146.7646,146.6165,146.7646,4270.0
2024-11-18 15:15:00,148.65,148.69,148.56,148.61,3803.0,146.7448,146.7843,146.656,146.7054,3803.0
2024-11-18 15:20:00,148.68,148.72,148.59,148.61,3323.0,146.7745,146.8139,146.6856,146.7054,3323.0
2024-11-18 15:25:00,148.67,148.73,148.58,148.67,8421.0,146.7646,146.8238,146.6757,146.7646,8421.0
2024-11-18 15:30:00,148.64,148.64,148.36,148.37,7744.0,146.735,146.735,146.4586,146.4684,7744.0
2024-11-18 15:35:00,148.37,148.48,148.32,148.45,3935.0,146.4684,146.577,146.4191,146.5474,3935.0
2024-11-18 15:40:00,148.45,148.69,148.43,148.69,7830.0,146.5474,146.7843,146.5277,146.7843,7830.0
2024-11-18 15:45:00,148.74,148.97,148.74,148.92,14864.0,146.8337,147.0607,146.8337,147.0114,14864.0
2024-11-18 15:50:00,148.84,148.92,148.71,148.8,24234.0,146.9324,147.0114,146.8041,146.8929,24234.0
2024-11-18 15:55:00,148.81,148.89,148.35,148.36,142720.0,146.9028,146.9818,146.4487,146.4586,142720.0
2024-11-19 09:30:00,146.59,146.75,145.65,146.75,28996.0,144.7112,144.8692,143.7833,144.8692,28996.0
2024-11-19 09:35:00,146.68,147.7,146.65,147.08,3192.0,144.8001,145.807,144.7705,145.195,3192.0
2024-11-19 09:40:00,147.19,147.19,146.82,146.82,1400.0,145.3036,145.3036,144.9383,144.9383,1400.0
2024-11-19 09:45:00,147.03,147.03,146.35,146.57,4235.0,145.1456,145.1456,144.4743,144.6915,4235.0
2024-11-19 09:50:00,146.25,146.58,146.1,146.41,3480.0,144.3756,144.7014,144.2275,144.5336,3480.0
2024-11-19 09:55:00,146.44,146.68,146.35,146.68,1968.0,144.5632,144.8001,144.4743,144.8001,1968.0
2024-11-19 10:00:00,146.59,146.76,146.42,146.68,11490.0,144.7112,144.8791,144.5434,144.8001,11490.0
2024-11-19 10:05:00,146.75,147.06,146.75,146.95,3655.0,144.8692,145.1752,144.8692,145.0666,3655.0
2024-11-19 10:10:00,146.93,147.02,146.86,147.02,1800.0,145.0469,145.1357,144.9778,145.1357,1800.0
2024-11-19 10:15:00,146.95,147.03,146.78,146.98,2025.0,145.0666,145.1456,144.8988,145.0963,2025.0
2024-11-19 10:20:00,146.98,147.07,146.84,146.94,2898.0,145.0963,145.1851,144.958,145.0568,2898.0
2024-11-19 10:25:00,146.94,147.11,146.88,147.11,3016.0,145.0568,145.2246,144.9975,145.2246,3016.0
2024-11-19 10:30:00,147.11,147.21,147.05,147.09,2131.0,145.2246,145.3233,145.1654,145.2048,2131.0
2024-11-19 10:35:00,147.16,147.44,147.16,147.44,2160.0,145.2739,145.5504,145.2739,145.5504,2160.0
2024-11-19 10:40:00,147.42,147.49,147.34,147.45,5718.0,145.5306,145.5997,145.4516,145.5602,5718.0
2024-11-19 10:45:00,147.39,147.48,147.32,147.47,2657.0,145.501,145.5898,145.4319,145.58,2657.0
2024-11-19 10:50:00,147.52,147.52,147.33,147.34,2855.0,145.6293,145.6293,145.4418,145.4516,2855.0
2024-11-19 10:55:00,147.34,147.38,147.27,147.27,2066.0,145.4516,145.4911,145.3825,145.3825,2066.0
2024-11-19 11:00:00,147.26,147.27,147.05,147.05,8088.0,145.3727,145.3825,145.1654,145.1654,8088.0
2024-11-19 11:05:00,147.05,147.22,147.02,147.04,2267.0,145.1654,145.3332,145.1357,145.1555,2267.0
2024-11-19 11:10:00,147.09,147.12,146.86,146.87,2300.0,145.2048,145.2345,144.9778,144.9877,2300.0
2024-11-19 11:15:00,146.79,146.96,146.74,146.87,3296.0,144.9087,145.0765,144.8593,144.9877,3296.0
2024-11-19 11:20:00,146.8,147.02,146.78,146.97,3489.0,144.9186,145.1357,144.8988,145.0864,3489.0
2024-11-19 11:25:00,147.02,147.19,147.0,147.09,5925.0,145.1357,145.3036,145.116,145.2048,5925.0
2024-11-19 11:30:00,147.06,147.16,146.95,147.16,2317.0,145.1752,145.2739,145.0666,145.2739,2317.0
2024-11-19 11:35:00,147.11,147.22,147.06,147.08,2220.0,145.2246,145.3332,145.1752,145.195,2220.0
2024-11-19 11:40:00,147.1,147.1,147.0,147.07,3248.0,145.2147,145.2147,145.116,145.1851,3248.0
2024-11-19 11:45:00,147.12,147.12,147.06,147.1,1445.0,145.2345,145.2345,145.1752,145.2147,1445.0
2024-11-19 11:50:00,147.04,147.04,146.86,146.98,2974.0,145.1555,145.1555,144.9778,145.0963,2974.0
2024-11-19 11:55:00,146.94,147.18,146.88,147.17,1827.0,145.0568,145.2937,144.9975,145.2838,1827.0
2024-11-19 12:00:00,147.14,147.14,147.04,147.04,1300.0,145.2542,145.2542,145.1555,145.1555,1300.0
2024-11-19 12:05:00,147.08,147.19,147.08,147.12,1000.0,145.195,145.3036,145.195,145.2345,1000.0
2024-11-19 12:10:00,147.12,147.26,147.09,147.22,2766.0,145.2345,145.3727,145.2048,145.3332,2766.0
2024-11-19 12:15:00,147.26,147.34,147.26,147.3,2735.0,145.3727,145.4516,145.3727,145.4121,2735.0
2024-11-19 12:20:00,147.28,147.28,147.17,147.22,1900.0,145.3924,145.3924,145.2838,145.3332,1900.0
2024-11-19 12:25:00,147.22,147.35,147.21,147.3,1467.0,145.3332,145.4615,145.3233,145.4121,1467.0
2024-11-19 12:30:00,147.34,147.44,147.3,147.44,2080.0,145.4516,145.5504,145.4121,145.5504,2080.0
2024-11-19 12:35:00,147.43,147.46,147.34,147.34,1100.0,145.5405,145.5701,145.4516,145.4516,1100.0
2024-11-19 12:40:00,147.39,147.4,147.25,147.25,2665.0,145.501,145.5109,145.3628,145.3628,2665.0
2024-11-19 12:45:00,147.28,147.31,147.23,147.23,1100.0,145.3924,145.422,145.343,145.343,1100.0
2024-11-19 12:50:00,147.23,147.24,147.19,147.19,1504.0,145.343,145.3529,145.3036,145.3036,1504.0
2024-11-19 12:55:00,147.19,147.24,147.13,147.13,800.0,145.3036,145.3529,145.2443,145.2443,800.0
2024-11-19 13:00:00,147.12,147.19,147.05,147.05,3003.0,145.2345,145.3036,145.1654,145.1654,3003.0
2024-11-19 13:05:00,147.12,147.28,147.09,147.28,3738.0,145.2345,145.3924,145.2048,145.3924,3738.0
2024-11-19 13:10:00,147.28,147.56,147.28,147.55,5643.0,145.3924,145.6688,145.3924,145.6589,5643.0
2024-11-19 13:15:00,147.54,147.59,147.47,147.52,2211.0,145.6491,145.6984,145.58,145.6293,2211.0
2024-11-19 13:20:00,147.54,147.55,147.45,147.46,1300.0,145.6491,145.6589,145.5602,145.5701,1300.0
2024-11-19 13:25:00,147.48,147.5,147.4,147.48,1965.0,145.5898,145.6096,145.5109,145.5898,1965.0
2024-11-19 13:30:00,147.43,147.46,147.38,147.45,5208.0,145.5405,145.5701,145.4911,145.5602,5208.0
2024-11-19 13:35:00,147.41,147.52,147.41,147.5,2329.0,145.5207,145.6293,145.5207,145.6096,2329.0
2024-11-19 13:40:00,147.5,147.57,147.47,147.53,1420.0,145.6096,145.6787,145.58,145.6392,1420.0
2024-11-19 13:45:00,147.53,147.64,147.53,147.63,2352.0,145.6392,145.7478,145.6392,145.7379,2352.0
2024-11-19 13:50:00,147.66,147.68,147.6,147.62,3096.0,145.7675,145.7873,145.7083,145.728,3096.0
2024-11-19 13:55:00,147.63,147.63,147.54,147.62,2033.0,145.7379,145.7379,145.6491,145.728,2033.0
2024-11-19 14:00:00,147.64,147.64,147.55,147.59,1862.0,145.7478,145.7478,145.6589,145.6984,1862.0
2024-11-19 14:05:00,147.59,147.89,147.59,147.89,30403.0,145.6984,145.9946,145.6984,145.9946,30403.0
2024-11-19 14:10:00,147.81,147.9,147.72,147.75,5216.0,145.9156,146.0045,145.8268,145.8564,5216.0
2024-11-19 14:15:00,147.67,147.67,147.54,147.58,3508.0,145.7774,145.7774,145.6491,145.6886,3508.0
2024-11-19 14:20:00,147.59,147.69,147.59,147.67,3136.0,145.6984,145.7972,145.6984,145.7774,3136.0
2024-11-19 14:25:00,147.72,147.85,147.62,147.81,15437.0,145.8268,145.9551,145.728,145.9156,15437.0
2024-11-19 14:30:00,147.85,147.87,147.69,147.7,6018.0,145.9551,145.9748,145.7972,145.807,6018.0
2024-11-19 14:35:00,147.69,147.78,147.64,147.67,6426.0,145.7972,145.886,145.7478,145.7774,6426.0
2024-11-19 14:40:00,147.68,147.7,147.59,147.63,2631.0,145.7873,145.807,145.6984,145.7379,2631.0
2024-11-19 14:45:00,147.64,147.7,147.59,147.69,3889.0,145.7478,145.807,145.6984,145.7972,3889.0
2024-11-19 14:50:00,147.71,147.89,147.68,147.79,30964.0,145.8169,145.9946,145.7873,145.8959,30964.0
2024-11-19 14:55:00,147.81,148.06,147.71,147.71,41039.0,145.9156,146.1624,145.8169,145.8169,41039.0
2024-11-19 15:00:00,147.7,147.85,147.62,147.82,39460.0,145.807,145.9551,145.728,145.9255,39460.0
2024-11-19 15:05:00,147.78,147.8,147.55,147.64,5354.0,145.886,145.9057,145.6589,145.7478,5354.0
2024-11-19 15:10:00,147.62,147.71,147.53,147.59,3416.0,145.728,145.8169,145.6392,145.6984,3416.0
2024-11-19 15:15:00,147.53,147.62,147.49,147.62,2910.0,145.6392,145.728,145.5997,145.728,2910.0
2024-11-19 15:20:00,147.61,147.65,147.46,147.46,6508.0,145.7182,145.7577,145.5701,145.5701,6508.0
2024-11-19 15:25:00,147.46,147.5,147.39,147.43,3400.0,145.5701,145.6096,145.501,145.5405,3400.0
2024-11-19 15:30:00,147.39,147.46,147.26,147.31,6898.0,145.501,145.5701,145.3727,145.422,6898.0
2024-11-19 15:35:00,147.31,147.39,147.26,147.31,26293.0,145.422,145.501,145.3727,145.422,26293.0
2024-11-19 15:40:00,147.31,147.46,147.31,147.42,11071.0,145.422,145.5701,145.422,145.5306,11071.0
2024-11-19 15:45:00,147.41,147.45,147.32,147.44,15848.0,145.5207,145.5602,145.4319,145.5504,15848.0
2024-11-19 15:50:00,147.47,147.47,147.22,147.23,28173.0,145.58,145.58,145.3332,145.343,28173.0
2024-11-19 15:55:00,147.25,147.28,146.82,146.95,138029.0,145.3628,145.3924,144.9383,145.0666,138029.0
2024-11-20 09:30:00,147.74,148.0,147.6,147.91,22569.0,145.8465,146.1032,145.7083,146.0143,22569.0
2024-11-20 09:35:00,147.53,147.74,147.14,147.14,6612.0,145.6392,145.8465,145.2542,145.2542,6612.0
2024-11-20 09:40:00,147.12,147.6,147.11,147.3,3732.0,145.2345,145.7083,145.2246,145.4121,3732.0
2024-11-20 09:45:00,147.03,147.54,147.03,147.54,1851.0,145.1456,145.6491,145.1456,145.6491,1851.0
2024-11-20 09:50:00,147.33,147.41,147.2,147.27,2337.0,145.4418,145.5207,145.3134,145.3825,2337.0
2024-11-20 09:55:00,147.11,147.31,147.0,147.1,3536.0,145.2246,145.422,145.116,145.2147,3536.0
2024-11-20 10:00:00,147.11,147.38,146.6,146.6,16239.0,145.2246,145.4911,144.7211,144.7211,16239.0
2024-11-20 10:05:00,146.6,146.94,146.39,146.9,30650.0,144.7211,145.0568,144.5138,145.0173,30650.0
2024-11-20 10:10:00,146.91,146.91,146.62,146.71,4982.0,145.0271,145.0271,144.7409,144.8297,4982.0
2024-11-20 10:15:00,146.7,146.71,146.37,146.43,3729.0,144.8198,144.8297,144.4941,144.5533,3729.0
2024-11-20 10:20:00,146.17,146.36,146.1,146.36,6969.0,144.2966,144.4842,144.2275,144.4842,6969.0
2024-11-20 10:25:00,146.29,146.41,146.03,146.15,2742.0,144.4151,144.5336,144.1584,144.2769,2742.0
2024-11-20 10:30:00,146.24,146.53,146.07,146.53,12620.0,144.3657,144.652,144.1979,144.652,12620.0
2024-11-20 10:35:00,146.47,146.49,146.17,146.28,5261.0,144.5928,144.6125,144.2966,144.4052,5261.0
2024-11-20 10:40:00,146.27,146.32,146.15,146.15,1951.0,144.3954,144.4447,144.2769,144.2769,1951.0
2024-11-20 10:45:00,146.15,146.26,146.15,146.19,4704.0,144.2769,144.3855,144.2769,144.3164,4704.0
2024-11-20 10:50:00,146.19,146.27,146.02,146.15,6834.0,144.3164,144.3954,144.1486,144.2769,6834.0
2024-11-20 10:55:00,146.16,146.29,146.02,146.25,8537.0,144.2868,144.4151,144.1486,144.3756,8537.0
2024-11-20 11:00:00,146.15,146.29,145.77,145.87,4710.0,144.2769,144.4151,143.9018,144.0005,4710.0
2024-11-20 11:05:00,145.87,146.01,145.57,145.75,5161.0,144.0005,144.1387,143.7043,143.882,5161.0
2024-11-20 11:10:00,145.75,145.77,145.39,145.57,8473.0,143.882,143.9018,143.5266,143.7043,8473.0
2024-11-20 11:15:00,145.61,145.73,145.55,145.72,3530.0,143.7438,143.8623,143.6846,143.8524,3530.0
2024-11-20 11:20:00,145.82,145.82,145.56,145.67,1716.0,143.9511,143.9511,143.6944,143.803,1716.0
2024-11-20 11:25:00,145.68,145.68,145.57,145.61,2119.0,143.8129,143.8129,143.7043,143.7438,2119.0
2024-11-20 11:30:00,145.62,145.74,145.58,145.69,2195.0,143.7537,143.8721,143.7142,143.8228,2195.0
2024-11-20 11:35:00,145.69,145.79,145.66,145.78,2443.0,143.8228,143.9215,143.7932,143.9116,2443.0
2024-11-20 11:40:00,145.78,146.13,145.78,146.13,2489.0,143.9116,144.2571,143.9116,144.2571,2489.0
2024-11-20 11:45:00,146.09,146.22,146.09,146.12,1908.0,144.2177,144.346,144.2177,144.2473,1908.0
2024-11-20 11:50:00,146.16,146.33,146.15,146.33,2839.0,144.2868,144.4546,144.2769,144.4546,2839.0
2024-11-20 11:55:00,146.31,146.35,146.26,146.26,2585.0,144.4348,144.4743,144.3855,144.3855,2585.0
2024-11-20 12:00:00,146.31,146.31,146.0,146.14,3789.0,144.4348,144.4348,144.1288,144.267,3789.0
2024-11-20 12:05:00,146.09,146.12,146.0,146.03,1154.0,144.2177,144.2473,144.1288,144.1584,1154.0
2024-11-20 12:10:00,146.06,146.06,145.84,145.84,3699.0,144.188,144.188,143.9709,143.9709,3699.0
2024-11-20 12:15:00,145.84,145.9,145.81,145.81,1533.0,143.9709,144.0301,143.9412,143.9412,1533.0
2024-11-20 12:20:00,145.78,145.78,145.64,145.64,1470.0,143.9116,143.9116,143.7734,143.7734,1470.0
2024-11-20 12:25:00,145.69,145.86,145.69,145.86,2873.0,143.8228,143.9906,143.8228,143.9906,2873.0
2024-11-20 12:30:00,145.86,145.93,145.86,145.88,1662.0,143.9906,144.0597,143.9906,144.0103,1662.0
2024-11-20 12:35:00,145.97,146.11,145.97,146.11,4044.0,144.0992,144.2374,144.0992,144.2374,4044.0
2024-11-20 12:40:00,146.15,146.19,146.12,146.16,1500.0,144.2769,144.3164,144.2473,144.2868,1500.0
2024-11-20 12:45:00,146.16,146.2,146.01,146.2,2648.0,144.2868,144.3262,144.1387,144.3262,2648.0
2024-11-20 12:50:00,146.2,146.22,146.02,146.05,3268.0,144.3262,144.346,144.1486,144.1782,3268.0
2024-11-20 12:55:00,146.02,146.24,146.02,146.24,2071.0,144.1486,144.3657,144.1486,144.3657,2071.0
2024-11-20 13:00:00,146.27,146.56,146.25,146.56,2300.0,144.3954,144.6816,144.3756,144.6816,2300.0
2024-11-20 13:05:00,146.51,146.51,146.3,146.3,2514.0,144.6323,144.6323,144.425,144.425,2514.0
2024-11-20 13:10:00,146.33,146.4,146.32,146.34,800.0,144.4546,144.5237,144.4447,144.4645,800.0
2024-11-20 13:15:00,146.34,146.4,146.21,146.3,1704.0,144.4645,144.5237,144.3361,144.425,1704.0
2024-11-20 13:20:00,146.22,146.45,146.22,146.4,1970.0,144.346,144.573,144.346,144.5237,1970.0
2024-11-20 13:25:00,146.39,146.59,146.38,146.59,2396.0,144.5138,144.7112,144.5039,144.7112,2396.0
2024-11-20 13:30:00,146.52,146.54,146.37,146.42,3279.0,144.6421,144.6619,144.4941,144.5434,3279.0
2024-11-20 13:35:00,146.31,146.37,146.24,146.24,1066.0,144.4348,144.4941,144.3657,144.3657,1066.0
2024-11-20 13:40:00,146.35,146.37,146.28,146.3,2087.0,144.4743,144.4941,144.4052,144.425,2087.0
2024-11-20 13:45:00,146.3,146.33,146.21,146.3,1883.0,144.425,144.4546,144.3361,144.425,1883.0
2024-11-20 13:50:00,146.35,146.45,146.33,146.45,1937.0,144.4743,144.573,144.4546,144.573,1937.0
2024-11-20 13:55:00,146.41,146.5,146.4,146.49,1000.0,144.5336,144.6224,144.5237,144.6125,1000.0
2024-11-20 14:00:00,146.42,146.58,146.41,146.52,2721.0,144.5434,144.7014,144.5336,144.6421,2721.0
2024-11-20 14:05:00,146.55,146.55,146.32,146.41,4545.0,144.6718,144.6718,144.4447,144.5336,4545.0
2024-11-20 14:10:00,146.4,146.47,146.35,146.41,3404.0,144.5237,144.5928,144.4743,144.5336,3404.0
2024-11-20 14:15:00,146.46,146.58,146.41,146.56,2113.0,144.5829,144.7014,144.5336,144.6816,2113.0
2024-11-20 14:20:00,146.5,146.54,146.38,146.47,2293.0,144.6224,144.6619,144.5039,144.5928,2293.0
2024-11-20 14:25:00,146.5,146.61,146.43,146.61,1349.0,144.6224,144.731,144.5533,144.731,1349.0
2024-11-20 14:30:00,146.63,146.83,146.62,146.75,3711.0,144.7507,144.9482,144.7409,144.8692,3711.0
2024-11-20 14:35:00,146.8,146.81,146.75,146.81,3403.0,144.9186,144.9284,144.8692,144.9284,3403.0
2024-11-20 14:40:00,146.85,147.02,146.81,147.01,2566.0,144.9679,145.1357,144.9284,145.1259,2566.0
2024-11-20 14:45:00,146.99,147.05,146.9,146.9,2636.0,145.1061,145.1654,145.0173,145.0173,2636.0
2024-11-20 14:50:00,146.86,146.86,146.74,146.74,1200.0,144.9778,144.9778,144.8593,144.8593,1200.0
2024-11-20 14:55:00,146.78,146.8,146.69,146.74,1408.0,144.8988,144.9186,144.81,144.8593,1408.0
2024-11-20 15:00:00,146.7,146.7,146.61,146.63,3073.0,144.8198,144.8198,144.731,144.7507,3073.0
2024-11-20 15:05:00,146.68,146.74,146.65,146.7,2659.0,144.8001,144.8593,144.7705,144.8198,2659.0
2024-11-20 15:10:00,146.72,146.73,146.66,146.71,2015.0,144.8396,144.8495,144.7804,144.8297,2015.0
2024-11-20 15:15:00,146.71,146.84,146.71,146.84,1871.0,144.8297,144.958,144.8297,144.958,1871.0
2024-11-20 15:20:00,146.87,146.87,146.77,146.8,2433.0,144.9877,144.9877,144.8889,144.9186,2433.0
2024-11-20 15:25:00,146.8,146.92,146.77,146.9,4581.0,144.9186,145.037,144.8889,145.0173,4581.0
2024-11-20 15:30:00,146.89,147.31,146.89,147.28,9274.0,145.0074,145.422,145.0074,145.3924,9274.0
2024-11-20 15:35:00,147.3,147.49,147.26,147.47,10832.0,145.4121,145.5997,145.3727,145.58,10832.0
2024-11-20 15:40:00,147.48,147.52,147.35,147.52,11531.0,145.5898,145.6293,145.4615,145.6293,11531.0
2024-11-20 15:45:00,147.52,147.82,147.51,147.79,10304.0,145.6293,145.9255,145.6195,145.8959,10304.0
2024-11-20 15:50:00,147.8,147.86,147.67,147.75,20880.0,145.9057,145.965,145.7774,145.8564,20880.0
2024-11-20 15:55:00,147.77,147.9,147.55,147.83,74698.0,145.8761,146.0045,145.6589,145.9354,74698.0
2024-11-21 09:30:00,148.0,148.1,147.33,147.57,13008.0,146.1032,146.2019,145.4418,145.6787,13008.0
2024-11-21 09:35:00,147.35,147.86,147.34,147.86,4521.0,145.4615,145.965,145.4516,145.965,4521.0
2024-11-21 09:40:00,148.03,148.03,147.84,147.9,1524.0,146.1328,146.1328,145.9452,146.0045,1524.0
2024-11-21 09:45:00,147.92,148.38,147.91,148.27,13039.0,146.0242,146.4783,146.0143,146.3697,13039.0
2024-11-21 09:50:00,148.29,148.5,148.29,148.4,5153.0,146.3895,146.5968,146.3895,146.4981,5153.0
2024-11-21 09:55:00,148.49,148.58,148.4,148.49,5515.0,146.5869,146.6757,146.4981,146.5869,5515.0
2024-11-21 10:00:00,148.52,148.82,148.49,148.82,6949.0,146.6165,146.9127,146.5869,146.9127,6949.0
2024-11-21 10:05:00,148.87,148.99,148.67,148.98,7733.0,146.962,147.0805,146.7646,147.0706,7733.0
2024-11-21 10:10:00,148.93,149.26,148.93,149.2,13859.0,147.0213,147.347,147.0213,147.2878,13859.0
2024-11-21 10:15:00,149.2,149.34,149.18,149.34,10829.0,147.2878,147.426,147.2681,147.426,10829.0
2024-11-21 10:20:00,149.28,149.33,148.72,148.72,11228.0,147.3668,147.4161,146.8139,146.8139,11228.0
2024-11-21 10:25:00,148.79,148.98,148.63,148.63,11139.0,146.8831,147.0706,146.7251,146.7251,11139.0
2024-11-21 10:30:00,148.74,148.99,148.62,148.82,7692.0,146.8337,147.0805,146.7152,146.9127,7692.0
2024-11-21 10:35:00,148.88,149.12,148.88,149.04,12761.0,146.9719,147.2088,146.9719,147.1298,12761.0
2024-11-21 10:40:00,149.11,149.38,149.11,149.2,3757.0,147.199,147.4655,147.199,147.2878,3757.0
2024-11-21 10:45:00,149.35,149.74,149.27,149.59,1859.0,147.4359,147.8209,147.3569,147.6728,1859.0
2024-11-21 10:50:00,149.64,149.85,149.59,149.85,4357.0,147.7222,147.9295,147.6728,147.9295,4357.0
2024-11-21 10:55:00,149.87,150.14,149.8,149.86,11783.0,147.9492,148.2158,147.8801,147.9393,11783.0
2024-11-21 11:00:00,149.99,150.1,149.86,150.05,2445.0,148.0677,148.1763,147.9393,148.1269,2445.0
2024-11-21 11:05:00,150.06,150.06,149.85,149.92,2166.0,148.1368,148.1368,147.9295,147.9986,2166.0
2024-11-21 11:10:00,149.82,149.99,149.82,149.98,4978.0,147.8999,148.0677,147.8999,148.0578,4978.0
2024-11-21 11:15:00,149.91,149.96,149.8,149.81,3738.0,147.9887,148.0381,147.8801,147.89,3738.0
2024-11-21 11:20:00,149.86,150.0,149.82,149.96,5045.0,147.9393,148.0775,147.8999,148.0381,5045.0
2024-11-21 11:25:00,150.06,150.07,149.98,149.99,4089.0,148.1368,148.1466,148.0578,148.0677,4089.0
2024-11-21 11:30:00,150.05,150.34,150.05,150.34,7798.0,148.1269,148.4132,148.1269,148.4132,7798.0
2024-11-21 11:35:00,150.33,150.33,149.84,150.02,17476.0,148.4033,148.4033,147.9196,148.0973,17476.0
2024-11-21 11:40:00,149.96,150.05,149.91,150.02,4141.0,148.0381,148.1269,147.9887,148.0973,4141.0
2024-11-21 11:45:00,150.02,150.02,149.67,149.83,7026.0,148.0973,148.0973,147.7518,147.9097,7026.0
2024-11-21 11:50:00,149.83,149.89,149.79,149.84,2792.0,147.9097,147.969,147.8702,147.9196,2792.0
2024-11-21 11:55:00,149.84,149.85,149.76,149.81,4428.0,147.9196,147.9295,147.8406,147.89,4428.0
2024-11-21 12:00:00,149.77,149.79,149.57,149.57,2145.0,147.8505,147.8702,147.6531,147.6531,2145.0
2024-11-21 12:05:00,149.65,149.7,149.63,149.65,7970.0,147.732,147.7814,147.7123,147.732,7970.0
2024-11-21 12:10:00,149.69,149.73,149.6,149.6,8626.0,147.7715,147.811,147.6827,147.6827,8626.0
2024-11-21 12:15:00,149.6,149.68,149.57,149.64,3347.0,147.6827,147.7616,147.6531,147.7222,3347.0
2024-11-21 12:20:00,149.67,149.8,149.63,149.77,5006.0,147.7518,147.8801,147.7123,147.8505,5006.0
2024-11-21 12:25:00,149.77,149.96,149.76,149.89,2862.0,147.8505,148.0381,147.8406,147.969,2862.0
2024-11-21 12:30:00,149.94,149.94,149.82,149.82,2860.0,148.0183,148.0183,147.8999,147.8999,2860.0
2024-11-21 12:35:00,149.88,149.96,149.84,149.92,3542.0,147.9591,148.0381,147.9196,147.9986,3542.0
2024-11-21 12:40:00,149.93,150.09,149.9,150.04,4465.0,148.0084,148.1664,147.9788,148.117,4465.0
2024-11-21 12:45:00,150.06,150.12,149.96,149.96,2886.0,148.1368,148.196,148.0381,148.0381,2886.0
2024-11-21 12:50:00,149.97,149.97,149.89,149.9,1100.0,148.0479,148.0479,147.969,147.9788,1100.0
2024-11-21 12:55:00,149.89,149.93,149.63,149.81,17775.0,147.969,148.0084,147.7123,147.89,17775.0
2024-11-21 13:00:00,149.89,150.18,149.88,150.18,8151.0,147.969,148.2552,147.9591,148.2552,8151.0
2024-11-21 13:05:00,150.18,150.49,150.16,150.48,7009.0,148.2552,148.5613,148.2355,148.5514,7009.0
2024-11-21 13:10:00,150.49,150.54,150.39,150.4,5201.0,148.5613,148.6106,148.4625,148.4724,5201.0
2024-11-21 13:15:00,150.43,150.43,150.23,150.35,5576.0,148.502,148.502,148.3046,148.4231,5576.0
2024-11-21 13:20:00,150.32,150.53,150.32,150.47,3748.0,148.3934,148.6008,148.3934,148.5415,3748.0
2024-11-21 13:25:00,150.53,150.6,150.42,150.5,2545.0,148.6008,148.6699,148.4922,148.5711,2545.0
2024-11-21 13:30:00,150.57,150.57,150.49,150.52,2025.0,148.6402,148.6402,148.5613,148.5909,2025.0
2024-11-21 13:35:00,150.49,150.54,150.34,150.48,3023.0,148.5613,148.6106,148.4132,148.5514,3023.0
2024-11-21 13:40:00,150.42,150.48,150.41,150.48,500.0,148.4922,148.5514,148.4823,148.5514,500.0
2024-11-21 13:45:00,150.44,150.54,150.38,150.46,5648.0,148.5119,148.6106,148.4527,148.5316,5648.0
2024-11-21 13:50:00,150.45,150.45,150.18,150.26,10109.0,148.5218,148.5218,148.2552,148.3342,10109.0
2024-11-21 13:55:00,150.35,150.35,150.21,150.28,3503.0,148.4231,148.4231,148.2849,148.354,3503.0
2024-11-21 14:00:00,150.32,150.39,150.26,150.37,3735.0,148.3934,148.4625,148.3342,148.4428,3735.0
2024-11-21 14:05:00,150.37,150.45,150.37,150.45,2644.0,148.4428,148.5218,148.4428,148.5218,2644.0
2024-11-21 14:10:00,150.42,150.46,150.36,150.4,4200.0,148.4922,148.5316,148.4329,148.4724,4200.0
2024-11-21 14:15:00,150.43,150.48,150.31,150.35,5268.0,148.502,148.5514,148.3836,148.4231,5268.0
2024-11-21 14:20:00,150.35,150.4,150.32,150.36,4891.0,148.4231,148.4724,148.3934,148.4329,4891.0
2024-11-21 14:25:00,150.37,150.54,150.37,150.5,3782.0,148.4428,148.6106,148.4428,148.5711,3782.0
2024-11-21 14:30:00,150.46,150.46,150.21,150.31,3611.0,148.5316,148.5316,148.2849,148.3836,3611.0
2024-11-21 14:35:00,150.3,150.41,150.29,150.4,3910.0,148.3737,148.4823,148.3638,148.4724,3910.0
2024-11-21 14:40:00,150.39,150.44,150.39,150.43,2434.0,148.4625,148.5119,148.4625,148.502,2434.0
2024-11-21 14:45:00,150.46,150.46,150.37,150.38,2807.0,148.5316,148.5316,148.4428,148.4527,2807.0
2024-11-21 14:50:00,150.35,150.41,150.29,150.4,6334.0,148.4231,148.4823,148.3638,148.4724,6334.0
2024-11-21 14:55:00,150.4,150.53,150.39,150.53,3720.0,148.4724,148.6008,148.4625,148.6008,3720.0
2024-11-21 15:00:00,150.53,150.57,150.46,150.49,8577.0,148.6008,148.6402,148.5316,148.5613,8577.0
2024-11-21 15:05:00,150.47,150.64,150.46,150.63,3989.0,148.5415,148.7093,148.5316,148.6995,3989.0
2024-11-21 15:10:00,150.63,150.7,150.63,150.66,4805.0,148.6995,148.7686,148.6995,148.7291,4805.0
2024-11-21 15:15:00,150.68,150.69,150.63,150.67,3279.0,148.7488,148.7587,148.6995,148.739,3279.0
2024-11-21 15:20:00,150.64,150.78,150.63,150.75,4495.0,148.7093,148.8475,148.6995,148.8179,4495.0
2024-11-21 15:25:00,150.77,150.83,150.76,150.83,5697.0,148.8377,148.8969,148.8278,148.8969,5697.0
2024-11-21 15:30:00,150.84,150.93,150.71,150.79,9917.0,148.9068,148.9956,148.7784,148.8574,9917.0
2024-11-21 15:35:00,150.75,150.98,150.69,150.88,19464.0,148.8179,149.045,148.7587,148.9463,19464.0
2024-11-21 15:40:00,150.86,150.9,150.66,150.74,9339.0,148.9265,148.966,148.7291,148.8081,9339.0
2024-11-21 15:45:00,150.75,150.95,150.7,150.78,23061.0,148.8179,149.0154,148.7686,148.8475,23061.0
2024-11-21 15:50:00,150.8,150.8,150.65,150.71,17833.0,148.8673,148.8673,148.7192,148.7784,17833.0
2024-11-21 15:55:00,150.72,150.72,150.46,150.53,58342.0,148.7883,148.7883,148.5316,148.6008,58342.0
2024-11-22 09:30:00,148.92,150.0,148.92,149.98,33359.0,147.639,148.7097,147.639,148.6899,33359.0
2024-11-22 09:35:00,149.78,150.94,149.77,150.66,13503.0,148.4916,149.6416,148.4817,149.364,13503.0
2024-11-22 09:40:00,150.93,151.37,150.72,151.37,1670.0,149.6317,150.0679,149.4235,150.0679,1670.0
2024-11-22 09:45:00,151.46,151.55,151.19,151.46,1755.0,150.1571,150.2464,149.8895,150.1571,1755.0
2024-11-22 09:50:00,151.44,151.69,151.14,151.56,9898.0,150.1373,150.3852,149.8399,150.2563,9898.0
2024-11-22 09:55:00,151.69,152.17,151.69,152.12,4839.0,150.3852,150.861,150.3852,150.8115,4839.0
2024-11-22 10:00:00,152.11,152.34,151.95,151.96,9777.0,150.8015,151.0296,150.6429,150.6528,9777.0
2024-11-22 10:05:00,151.96,152.45,151.95,152.32,19149.0,150.6528,151.1386,150.6429,151.0097,19149.0
2024-11-22 10:10:00,152.32,152.74,152.16,152.5,14276.0,151.0097,151.4261,150.8511,151.1882,14276.0
2024-11-22 10:15:00,152.5,152.67,152.44,152.67,3315.0,151.1882,151.3567,151.1287,151.3567,3315.0
2024-11-22 10:20:00,152.71,152.74,152.58,152.69,3613.0,151.3964,151.4261,151.2675,151.3766,3613.0
2024-11-22 10:25:00,152.69,152.88,152.17,152.23,10325.0,151.3766,151.5649,150.861,150.9205,10325.0
2024-11-22 10:30:00,152.41,152.78,152.4,152.67,2710.0,151.099,151.4658,151.089,151.3567,2710.0
2024-11-22 10:35:00,152.76,152.95,152.65,152.95,6351.0,151.4459,151.6343,151.3369,151.6343,6351.0
2024-11-22 10:40:00,152.98,152.99,152.78,152.87,2122.0,151.6641,151.674,151.4658,151.555,2122.0
2024-11-22 10:45:00,152.99,153.03,152.89,153.0,5424.0,151.674,151.7136,151.5748,151.6839,5424.0
2024-11-22 10:50:00,153.0,153.06,152.63,152.65,10620.0,151.6839,151.7434,151.3171,151.3369,10620.0
2024-11-22 10:55:00,152.65,153.43,152.64,153.31,7749.0,151.3369,152.1102,151.327,151.9912,7749.0
2024-11-22 11:00:00,153.43,153.46,153.13,153.34,11080.0,152.1102,152.1399,151.8128,152.021,11080.0
2024-11-22 11:05:00,153.38,153.39,152.77,152.77,7608.0,152.0606,152.0705,151.4559,151.4559,7608.0
2024-11-22 11:10:00,152.61,152.68,152.42,152.45,4598.0,151.2972,151.3666,151.1089,151.1386,4598.0
2024-11-22 11:15:00,152.46,152.55,152.36,152.46,7175.0,151.1485,151.2378,151.0494,151.1485,7175.0
2024-11-22 11:20:00,152.49,152.61,152.25,152.6,4152.0,151.1783,151.2972,150.9403,151.2873,4152.0
2024-11-22 11:25:00,152.6,152.67,152.41,152.53,7664.0,151.2873,151.3567,151.099,151.2179,7664.0
2024-11-22 11:30:00,152.61,152.62,152.48,152.6,1819.0,151.2972,151.3072,151.1684,151.2873,1819.0
2024-11-22 11:35:00,152.58,152.76,152.5,152.74,7419.0,151.2675,151.4459,151.1882,151.4261,7419.0
2024-11-22 11:40:00,152.7,152.76,152.48,152.48,3388.0,151.3865,151.4459,151.1684,151.1684,3388.0
2024-11-22 11:45:00,152.56,152.68,152.55,152.68,1414.0,151.2477,151.3666,151.2378,151.3666,1414.0
2024-11-22 11:50:00,152.68,152.81,152.59,152.75,2915.0,151.3666,151.4955,151.2774,151.436,2915.0
2024-11-22 11:55:00,152.83,152.88,152.76,152.84,3231.0,151.5153,151.5649,151.4459,151.5253,3231.0
2024-11-22 12:00:00,152.87,153.03,152.74,153.03,8195.0,151.555,151.7136,151.4261,151.7136,8195.0
2024-11-22 12:05:00,153.07,153.13,153.0,153.12,2084.0,151.7533,151.8128,151.6839,151.8029,2084.0
2024-11-22 12:10:00,153.15,153.35,153.13,153.35,2442.0,151.8326,152.0309,151.8128,152.0309,2442.0
2024-11-22 12:15:00,153.3,153.3,153.05,153.06,4731.0,151.9813,151.9813,151.7335,151.7434,4731.0
2024-11-22 12:20:00,153.14,153.2,153.09,153.11,3502.0,151.8227,151.8822,151.7731,151.7929,3502.0
2024-11-22 12:25:00,153.12,153.23,153.1,153.16,5085.0,151.8029,151.9119,151.783,151.8425,5085.0
2024-11-22 12:30:00,153.16,153.24,153.04,153.11,4735.0,151.8425,151.9218,151.7235,151.7929,4735.0
2024-11-22 12:35:00,153.11,153.11,152.84,152.9,2601.0,151.7929,151.7929,151.5253,151.5847,2601.0
2024-11-22 12:40:00,152.9,152.99,152.86,152.99,2849.0,151.5847,151.674,151.5451,151.674,2849.0
2024-11-22 12:45:00,152.94,153.1,152.93,153.09,3810.0,151.6244,151.783,151.6145,151.7731,3810.0
2024-11-22 12:50:00,153.11,153.17,152.93,153.0,6690.0,151.7929,151.8524,151.6145,151.6839,6690.0
2024-11-22 12:55:00,153.02,153.21,152.99,153.19,3868.0,151.7037,151.8921,151.674,151.8722,3868.0
2024-11-22 13:00:00,153.19,153.33,153.11,153.32,3138.0,151.8722,152.011,151.7929,152.0011,3138.0
2024-11-22 13:05:00,153.33,153.44,153.29,153.44,8640.0,152.011,152.1201,151.9714,152.1201,8640.0
2024-11-22 13:10:00,153.45,153.57,153.45,153.56,4190.0,152.13,152.249,152.13,152.2391,4190.0
2024-11-22 13:15:00,153.54,153.77,153.53,153.72,7157.0,152.2192,152.4473,152.2093,152.3977,7157.0
2024-11-22 13:20:00,153.67,153.73,153.61,153.73,4612.0,152.3481,152.4076,152.2886,152.4076,4612.0
2024-11-22 13:25:00,153.65,153.77,153.58,153.58,5101.0,152.3283,152.4473,152.2589,152.2589,5101.0
2024-11-22 13:30:00,153.64,153.77,153.63,153.77,1385.0,152.3184,152.4473,152.3085,152.4473,1385.0
2024-11-22 13:35:00,153.78,153.79,153.55,153.71,6690.0,152.4572,152.4671,152.2292,152.3878,6690.0
2024-11-22 13:40:00,153.74,153.81,153.7,153.78,3509.0,152.4175,152.4869,152.3779,152.4572,3509.0
2024-11-22 13:45:00,153.77,153.92,153.76,153.83,6307.0,152.4473,152.596,152.4373,152.5067,6307.0
2024-11-22 13:50:00,153.86,153.86,153.56,153.57,9088.0,152.5365,152.5365,152.2391,152.249,9088.0
2024-11-22 13:55:00,153.55,153.66,153.48,153.6,4668.0,152.2292,152.3382,152.1598,152.2787,4668.0
2024-11-22 14:00:00,153.56,153.63,153.53,153.61,3334.0,152.2391,152.3085,152.2093,152.2886,3334.0
2024-11-22 14:05:00,153.61,153.61,153.46,153.49,3153.0,152.2886,152.2886,152.1399,152.1697,3153.0
2024-11-22 14:10:00,153.52,153.54,153.46,153.49,2672.0,152.1994,152.2192,152.1399,152.1697,2672.0
2024-11-22 14:15:00,153.46,153.46,153.04,153.21,12920.0,152.1399,152.1399,151.7235,151.8921,12920.0
2024-11-22 14:20:00,153.24,153.38,153.21,153.31,4920.0,151.9218,152.0606,151.8921,151.9912,4920.0
2024-11-22 14:25:00,153.29,153.29,153.03,153.04,5223.0,151.9714,151.9714,151.7136,151.7235,5223.0
2024-11-22 14:30:00,153.09,153.19,153.06,153.13,6987.0,151.7731,151.8722,151.7434,151.8128,6987.0
2024-11-22 14:35:00,153.19,153.61,153.19,153.58,5335.0,151.8722,152.2886,151.8722,152.2589,5335.0
2024-11-22 14:40:00,153.58,153.63,153.53,153.54,4081.0,152.2589,152.3085,152.2093,152.2192,4081.0
2024-11-22 14:45:00,153.61,153.64,153.55,153.62,2460.0,152.2886,152.3184,152.2292,152.2986,2460.0
2024-11-22 14:50:00,153.62,153.62,153.5,153.51,4605.0,152.2986,152.2986,152.1796,152.1895,4605.0
2024-11-22 14:55:00,153.52,153.59,153.47,153.59,6025.0,152.1994,152.2688,152.1498,152.2688,6025.0
2024-11-22 15:00:00,153.55,153.55,152.96,152.96,5992.0,152.2292,152.2292,151.6442,151.6442,5992.0
2024-11-22 15:05:00,153.03,153.19,152.94,152.94,4227.0,151.7136,151.8722,151.6244,151.6244,4227.0
2024-11-22 15:10:00,152.94,153.07,152.89,152.95,20206.0,151.6244,151.7533,151.5748,151.6343,20206.0
2024-11-22 15:15:00,152.92,152.92,152.79,152.79,6523.0,151.6046,151.6046,151.4757,151.4757,6523.0
2024-11-22 15:20:00,152.84,152.98,152.79,152.9,9885.0,151.5253,151.6641,151.4757,151.5847,9885.0
2024-11-22 15:25:00,152.94,152.94,152.78,152.85,5538.0,151.6244,151.6244,151.4658,151.5352,5538.0
2024-11-22 15:30:00,152.85,152.9,152.72,152.78,7761.0,151.5352,151.5847,151.4063,151.4658,7761.0
2024-11-22 15:35:00,152.77,152.91,152.72,152.72,20047.0,151.4559,151.5947,151.4063,151.4063,20047.0
2024-11-22 15:40:00,152.75,152.76,152.61,152.68,14655.0,151.436,151.4459,151.2972,151.3666,14655.0
2024-11-22 15:45:00,152.68,152.88,152.64,152.84,23286.0,151.3666,151.5649,151.327,151.5253,23286.0
2024-11-22 15:50:00,152.89,153.17,152.86,153.03,39632.0,151.5748,151.8524,151.5451,151.7136,39632.0
2024-11-22 15:55:00,153.07,153.1,152.22,152.27,158801.0,151.7533,151.783,150.9106,150.9602,158801.0
2024-11-25 09:30:00,153.37,153.94,153.0,153.93,25787.0,152.0507,152.6158,151.6839,152.6059,25787.0
2024-11-25 09:35:00,153.99,155.0,153.92,154.66,9468.0,152.6654,153.6667,152.596,153.3296,9468.0
2024-11-25 09:40:00,154.67,154.76,154.12,154.16,2745.0,153.3395,153.4287,152.7942,152.8339,2745.0
2024-11-25 09:45:00,154.28,154.56,154.12,154.36,6456.0,152.9529,153.2305,152.7942,153.0322,6456.0
2024-11-25 09:50:00,154.36,154.64,154.36,154.41,10032.0,153.0322,153.3098,153.0322,153.0818,10032.0
2024-11-25 09:55:00,154.56,154.56,153.96,154.03,3394.0,153.2305,153.2305,152.6356,152.705,3394.0
2024-11-25 10:00:00,154.15,154.15,153.86,153.99,3083.0,152.824,152.824,152.5365,152.6654,3083.0
2024-11-25 10:05:00,153.99,154.0,153.78,153.82,4123.0,152.6654,152.6753,152.4572,152.4968,4123.0
2024-11-25 10:10:00,153.69,153.72,153.38,153.53,3869.0,152.3679,152.3977,152.0606,152.2093,3869.0
2024-11-25 10:15:00,153.53,153.99,153.52,153.88,6003.0,152.2093,152.6654,152.1994,152.5563,6003.0
2024-11-25 10:20:00,153.97,154.33,153.88,154.33,4289.0,152.6455,153.0024,152.5563,153.0024,4289.0
2024-11-25 10:25:00,154.36,154.92,154.24,154.73,5048.0,153.0322,153.5874,152.9132,153.399,5048.0
2024-11-25 10:30:00,154.75,154.86,154.44,154.53,6989.0,153.4188,153.5279,153.1115,153.2007,6989.0
2024-11-25 10:35:00,154.53,154.95,154.52,154.95,9441.0,153.2007,153.6171,153.1908,153.6171,9441.0
2024-11-25 10:40:00,154.95,155.32,154.94,155.19,11559.0,153.6171,153.9839,153.6072,153.855,11559.0
2024-11-25 10:45:00,155.18,155.23,155.01,155.22,4335.0,153.8451,153.8947,153.6766,153.8848,4335.0
2024-11-25 10:50:00,155.05,155.59,155.05,155.54,13478.0,153.7162,154.2516,153.7162,154.202,13478.0
2024-11-25 10:55:00,155.4,155.53,155.31,155.49,3638.0,154.0632,154.1921,153.974,154.1525,3638.0
2024-11-25 11:00:00,155.41,155.53,155.11,155.17,7013.0,154.0732,154.1921,153.7757,153.8352,7013.0
2024-11-25 11:05:00,155.03,155.2,154.62,154.74,4432.0,153.6964,153.865,153.2899,153.4089,4432.0
2024-11-25 11:10:00,154.74,155.01,154.69,155.0,12186.0,153.4089,153.6766,153.3593,153.6667,12186.0
2024-11-25 11:15:00,155.01,155.2,155.0,155.07,3717.0,153.6766,153.865,153.6667,153.7361,3717.0
2024-11-25 11:20:00,155.06,155.27,155.05,155.2,12256.0,153.7262,153.9344,153.7162,153.865,12256.0
2024-11-25 11:25:00,155.18,155.31,155.11,155.31,11276.0,153.8451,153.974,153.7757,153.974,11276.0
2024-11-25 11:30:00,155.29,155.29,154.59,154.71,6319.0,153.9542,153.9542,153.2602,153.3792,6319.0
2024-11-25 11:35:00,154.8,154.8,154.01,154.08,7634.0,153.4684,153.4684,152.6852,152.7546,7634.0
2024-11-25 11:40:00,154.09,154.28,154.04,154.23,4265.0,152.7645,152.9529,152.7149,152.9033,4265.0
2024-11-25 11:45:00,154.25,154.35,154.12,154.33,5976.0,152.9231,153.0223,152.7942,153.0024,5976.0
2024-11-25 11:50:00,154.29,154.36,154.14,154.14,7843.0,152.9628,153.0322,152.8141,152.8141,7843.0
2024-11-25 11:55:00,154.2,154.37,154.2,154.3,4565.0,152.8736,153.0421,152.8736,152.9727,4565.0
2024-11-25 12:00:00,154.36,154.59,154.22,154.59,7752.0,153.0322,153.2602,152.8934,153.2602,7752.0
2024-11-25 12:05:00,154.59,154.67,154.47,154.56,5098.0,153.2602,153.3395,153.1412,153.2305,5098.0
2024-11-25 12:10:00,154.51,154.56,154.26,154.34,10079.0,153.1809,153.2305,152.933,153.0124,10079.0
2024-11-25 12:15:00,154.32,154.37,153.93,154.13,29110.0,152.9925,153.0421,152.6059,152.8042,29110.0
2024-11-25 12:20:00,154.13,154.13,153.74,153.95,11668.0,152.8042,152.8042,152.4175,152.6257,11668.0
2024-11-25 12:25:00,154.0,154.05,153.62,153.73,14438.0,152.6753,152.7249,152.2986,152.4076,14438.0
2024-11-25 12:30:00,153.72,154.2,153.69,153.96,17548.0,152.3977,152.8736,152.3679,152.6356,17548.0
2024-11-25 12:35:00,153.96,153.97,153.76,153.81,22598.0,152.6356,152.6455,152.4373,152.4869,22598.0
2024-11-25 12:40:00,153.78,153.79,153.33,153.33,8467.0,152.4572,152.4671,152.011,152.011,8467.0
2024-11-25 12:45:00,153.36,153.48,153.22,153.38,19335.0,152.0408,152.1598,151.902,152.0606,19335.0
2024-11-25 12:50:00,153.42,153.56,153.3,153.38,21803.0,152.1003,152.2391,151.9813,152.0606,21803.0
2024-11-25 12:55:00,153.35,153.61,153.31,153.44,10795.0,152.0309,152.2886,151.9912,152.1201,10795.0
2024-11-25 13:00:00,153.53,153.69,153.43,153.68,23468.0,152.2093,152.3679,152.1102,152.358,23468.0
2024-11-25 13:05:00,153.71,153.84,153.6,153.6,4096.0,152.3878,152.5167,152.2787,152.2787,4096.0
2024-11-25 13:10:00,153.66,153.77,153.66,153.71,3306.0,152.3382,152.4473,152.3382,152.3878,3306.0
2024-11-25 13:15:00,153.65,153.73,153.56,153.58,1565.0,152.3283,152.4076,152.2391,152.2589,1565.0
2024-11-25 13:20:00,153.59,153.59,153.29,153.38,2816.0,152.2688,152.2688,151.9714,152.0606,2816.0
2024-11-25 13:25:00,153.37,153.55,153.36,153.5,3210.0,152.0507,152.2292,152.0408,152.1796,3210.0
2024-11-25 13:30:00,153.55,153.65,153.36,153.65,4655.0,152.2292,152.3283,152.0408,152.3283,4655.0
2024-11-25 13:35:00,153.61,153.76,153.61,153.76,2847.0,152.2886,152.4373,152.2886,152.4373,2847.0
2024-11-25 13:40:00,153.77,153.94,153.76,153.84,5731.0,152.4473,152.6158,152.4373,152.5167,5731.0
2024-11-25 13:45:00,153.74,153.86,153.68,153.68,1835.0,152.4175,152.5365,152.358,152.358,1835.0
2024-11-25 13:50:00,153.69,153.77,153.57,153.65,3609.0,152.3679,152.4473,152.249,152.3283,3609.0
2024-11-25 13:55:00,153.66,153.72,153.59,153.63,1901.0,152.3382,152.3977,152.2688,152.3085,1901.0
2024-11-25 14:00:00,153.66,153.68,153.37,153.4,25290.0,152.3382,152.358,152.0507,152.0804,25290.0
2024-11-25 14:05:00,153.43,153.73,153.38,153.64,8510.0,152.1102,152.4076,152.0606,152.3184,8510.0
2024-11-25 14:10:00,153.66,153.92,153.64,153.84,5045.0,152.3382,152.596,152.3184,152.5167,5045.0
2024-11-25 14:15:00,153.87,153.87,153.65,153.65,6674.0,152.5464,152.5464,152.3283,152.3283,6674.0
2024-11-25 14:20:00,153.65,153.72,153.32,153.37,4935.0,152.3283,152.3977,152.0011,152.0507,4935.0
2024-11-25 14:25:00,153.43,153.65,153.39,153.62,5725.0,152.1102,152.3283,152.0705,152.2986,5725.0
2024-11-25 14:30:00,153.66,153.66,153.38,153.5,5423.0,152.3382,152.3382,152.0606,152.1796,5423.0
2024-11-25 14:35:00,153.43,153.59,153.43,153.56,4758.0,152.1102,152.2688,152.1102,152.2391,4758.0
2024-11-25 14:40:00,153.6,153.68,153.52,153.52,4298.0,152.2787,152.358,152.1994,152.1994,4298.0
2024-11-25 14:45:00,153.69,153.73,153.59,153.65,3453.0,152.3679,152.4076,152.2688,152.3283,3453.0
2024-11-25 14:50:00,153.65,153.72,153.57,153.57,3854.0,152.3283,152.3977,152.249,152.249,3854.0
2024-11-25 14:55:00,153.58,153.72,153.58,153.65,3012.0,152.2589,152.3977,152.2589,152.3283,3012.0
2024-11-25 15:00:00,153.65,153.65,153.43,153.52,14548.0,152.3283,152.3283,152.1102,152.1994,14548.0
2024-11-25 15:05:00,153.61,153.7,153.55,153.68,2183.0,152.2886,152.3779,152.2292,152.358,2183.0
2024-11-25 15:10:00,153.68,153.74,153.44,153.5,6022.0,152.358,152.4175,152.1201,152.1796,6022.0
2024-11-25 15:15:00,153.49,153.51,153.31,153.51,5420.0,152.1697,152.1895,151.9912,152.1895,5420.0
2024-11-25 15:20:00,153.53,153.53,153.29,153.37,4428.0,152.2093,152.2093,151.9714,152.0507,4428.0
2024-11-25 15:25:00,153.4,153.48,153.4,153.44,4465.0,152.0804,152.1598,152.0804,152.1201,4465.0
2024-11-25 15:30:00,153.44,153.59,153.43,153.49,8035.0,152.1201,152.2688,152.1102,152.1697,8035.0
2024-11-25 15:35:00,153.48,153.48,153.09,153.09,9153.0,152.1598,152.1598,151.7731,151.7731,9153.0
2024-11-25 15:40:00,153.09,153.24,152.93,153.04,18137.0,151.7731,151.9218,151.6145,151.7235,18137.0
2024-11-25 15:45:00,153.02,153.06,152.91,152.94,23024.0,151.7037,151.7434,151.5947,151.6244,23024.0
2024-11-25 15:50:00,152.89,153.24,152.7,153.18,44740.0,151.5748,151.9218,151.3865,151.8623,44740.0
2024-11-25 15:55:00,153.15,153.28,152.65,152.67,248125.0,151.8326,151.9615,151.3369,151.3567,248125.0
2024-11-26 09:30:00,152.81,153.14,152.18,152.87,29702.0,151.4955,151.8227,150.8709,151.555,29702.0
2024-11-26 09:35:00,152.64,152.89,151.87,152.15,4904.0,151.327,151.5748,150.5636,150.8412,4904.0
2024-11-26 09:40:00,152.17,152.17,151.38,151.69,7704.0,150.861,150.861,150.0778,150.3852,7704.0
2024-11-26 09:45:00,151.87,151.91,151.48,151.6,5903.0,150.5636,150.6033,150.177,150.2959,5903.0
2024-11-26 09:50:00,151.55,151.85,151.15,151.32,5835.0,150.2464,150.5438,149.8498,150.0183,5835.0
2024-11-26 09:55:00,151.17,151.59,151.02,151.59,7438.0,149.8696,150.286,149.7209,150.286,7438.0
2024-11-26 10:00:00,151.62,151.62,150.93,150.96,8109.0,150.3158,150.3158,149.6317,149.6614,8109.0
2024-11-26 10:05:00,150.93,151.12,150.61,150.86,7142.0,149.6317,149.8201,149.3144,149.5623,7142.0
2024-11-26 10:10:00,150.8,151.11,150.79,151.09,8850.0,149.5028,149.8101,149.4929,149.7903,8850.0
2024-11-26 10:15:00,151.24,151.37,150.94,151.27,5552.0,149.939,150.0679,149.6416,149.9688,5552.0
2024-11-26 10:20:00,151.22,151.36,150.96,151.03,4027.0,149.9192,150.058,149.6614,149.7308,4027.0
2024-11-26 10:25:00,151.03,151.17,150.78,151.04,5172.0,149.7308,149.8696,149.483,149.7407,5172.0
2024-11-26 10:30:00,151.03,151.09,150.74,150.81,7479.0,149.7308,149.7903,149.4433,149.5127,7479.0
2024-11-26 10:35:00,150.81,151.08,150.81,150.83,3918.0,149.5127,149.7804,149.5127,149.5326,3918.0
2024-11-26 10:40:00,150.91,151.03,150.82,151.0,5531.0,149.6119,149.7308,149.5226,149.7011,5531.0
2024-11-26 10:45:00,150.98,151.23,150.97,151.21,6160.0,149.6813,149.9291,149.6713,149.9093,6160.0
2024-11-26 10:50:00,151.16,151.35,151.12,151.28,5254.0,149.8597,150.0481,149.8201,149.9787,5254.0
2024-11-26 10:55:00,151.28,151.28,150.97,150.97,3877.0,149.9787,149.9787,149.6713,149.6713,3877.0
2024-11-26 11:00:00,150.94,151.08,150.88,150.99,3378.0,149.6416,149.7804,149.5821,149.6912,3378.0
2024-11-26 11:05:00,150.99,150.99,150.65,150.66,13818.0,149.6912,149.6912,149.3541,149.364,13818.0
2024-11-26 11:10:00,150.59,150.68,150.4,150.46,15021.0,149.2946,149.3838,149.1062,149.1657,15021.0
2024-11-26 11:15:00,150.56,150.77,150.56,150.77,2477.0,149.2649,149.4731,149.2649,149.4731,2477.0
2024-11-26 11:20:00,150.81,150.87,150.51,150.51,4934.0,149.5127,149.5722,149.2153,149.2153,4934.0
2024-11-26 11:25:00,150.55,150.87,150.53,150.8,21306.0,149.255,149.5722,149.2351,149.5028,21306.0
2024-11-26 11:30:00,150.79,150.82,150.6,150.64,3692.0,149.4929,149.5226,149.3045,149.3442,3692.0
2024-11-26 11:35:00,150.61,150.68,150.57,150.65,3601.0,149.3144,149.3838,149.2748,149.3541,3601.0
2024-11-26 11:40:00,150.61,150.61,150.35,150.57,12345.0,149.3144,149.3144,149.0567,149.2748,12345.0
2024-11-26 11:45:00,150.47,150.64,150.47,150.59,4715.0,149.1756,149.3442,149.1756,149.2946,4715.0
2024-11-26 11:50:00,150.59,150.67,150.59,150.67,2245.0,149.2946,149.3739,149.2946,149.3739,2245.0
2024-11-26 11:55:00,150.76,150.76,150.62,150.62,2914.0,149.4632,149.4632,149.3244,149.3244,2914.0
2024-11-26 12:00:00,150.55,150.55,150.35,150.35,1890.0,149.255,149.255,149.0567,149.0567,1890.0
2024-11-26 12:05:00,150.41,150.41,150.24,150.31,2688.0,149.1162,149.1162,148.9476,149.017,2688.0
2024-11-26 12:10:00,150.34,150.38,150.25,150.27,4699.0,149.0468,149.0864,148.9575,148.9774,4699.0
2024-11-26 12:15:00,150.36,150.36,149.94,150.0,8378.0,149.0666,149.0666,148.6502,148.7097,8378.0
2024-11-26 12:20:00,150.0,150.0,149.98,150.0,1800.0,148.7097,148.7097,148.6899,148.7097,1800.0
2024-11-26 12:25:00,149.93,149.97,149.84,149.92,2366.0,148.6403,148.6799,148.5511,148.6304,2366.0
2024-11-26 12:30:00,149.97,150.16,149.97,150.08,4242.0,148.6799,148.8683,148.6799,148.789,4242.0
2024-11-26 12:35:00,150.11,150.11,149.94,150.0,2919.0,148.8187,148.8187,148.6502,148.7097,2919.0
2024-11-26 12:40:00,150.0,150.04,149.95,150.03,5457.0,148.7097,148.7493,148.6601,148.7394,5457.0
2024-11-26 12:45:00,150.0,150.03,149.95,149.99,2309.0,148.7097,148.7394,148.6601,148.6998,2309.0
2024-11-26 12:50:00,150.01,150.07,149.98,150.06,1121.0,148.7196,148.7791,148.6899,148.7692,1121.0
2024-11-26 12:55:00,150.04,150.06,149.89,150.04,2620.0,148.7493,148.7692,148.6006,148.7493,2620.0
2024-11-26 13:00:00,150.0,150.0,149.95,149.98,4366.0,148.7097,148.7097,148.6601,148.6899,4366.0
2024-11-26 13:05:00,149.92,149.92,149.76,149.76,3028.0,148.6304,148.6304,148.4718,148.4718,3028.0
2024-11-26 13:10:00,149.8,149.84,149.72,149.73,1612.0,148.5114,148.5511,148.4321,148.442,1612.0
2024-11-26 13:15:00,149.81,149.81,149.65,149.72,2934.0,148.5213,148.5213,148.3627,148.4321,2934.0
2024-11-26 13:20:00,149.72,149.81,149.72,149.75,2153.0,148.4321,148.5213,148.4321,148.4618,2153.0
2024-11-26 13:25:00,149.75,149.92,149.73,149.9,12053.0,148.4618,148.6304,148.442,148.6106,12053.0
2024-11-26 13:30:00,149.99,150.16,149.97,150.16,800.0,148.6998,148.8683,148.6799,148.8683,800.0
2024-11-26 13:35:00,150.2,150.2,149.9,149.93,4653.0,148.908,148.908,148.6106,148.6403,4653.0
2024-11-26 13:40:00,149.93,150.11,149.92,150.05,22833.0,148.6403,148.8187,148.6304,148.7593,22833.0
2024-11-26 13:45:00,150.06,150.09,150.06,150.07,1000.0,148.7692,148.7989,148.7692,148.7791,1000.0
2024-11-26 13:50:00,150.1,150.13,150.0,150.11,20669.0,148.8088,148.8386,148.7097,148.8187,20669.0
2024-11-26 13:55:00,150.11,150.25,150.11,150.2,2842.0,148.8187,148.9575,148.8187,148.908,2842.0
2024-11-26 14:00:00,150.26,150.38,150.26,150.31,3746.0,148.9675,149.0864,148.9675,149.017,3746.0
2024-11-26 14:05:00,150.31,150.31,149.93,150.02,15398.0,149.017,149.017,148.6403,148.7295,15398.0
2024-11-26 14:10:00,150.02,150.02,149.88,149.91,5454.0,148.7295,148.7295,148.5907,148.6205,5454.0
2024-11-26 14:15:00,149.96,150.01,149.93,150.0,6246.0,148.67,148.7196,148.6403,148.7097,6246.0
2024-11-26 14:20:00,150.01,150.25,150.01,150.05,5338.0,148.7196,148.9575,148.7196,148.7593,5338.0
2024-11-26 14:25:00,150.09,150.21,150.05,150.19,2993.0,148.7989,148.9179,148.7593,148.8981,2993.0
2024-11-26 14:30:00,150.1,150.19,150.01,150.13,4614.0,148.8088,148.8981,148.7196,148.8386,4614.0
2024-11-26 14:35:00,150.13,150.21,150.13,150.21,2400.0,148.8386,148.9179,148.8386,148.9179,2400.0
2024-11-26 14:40:00,150.21,150.23,150.05,150.05,2200.0,148.9179,148.9377,148.7593,148.7593,2200.0
2024-11-26 14:45:00,150.14,150.23,150.11,150.19,2948.0,148.8485,148.9377,148.8187,148.8981,2948.0
2024-11-26 14:50:00,150.25,150.35,150.22,150.35,1444.0,148.9575,149.0567,148.9278,149.0567,1444.0
2024-11-26 14:55:00,150.35,150.39,150.18,150.3,6119.0,149.0567,149.0963,148.8881,149.0071,6119.0
2024-11-26 15:00:00,150.18,150.24,150.17,150.17,1780.0,148.8881,148.9476,148.8782,148.8782,1780.0
2024-11-26 15:05:00,150.16,150.19,149.96,150.03,39794.0,148.8683,148.8981,148.67,148.7394,39794.0
2024-11-26 15:10:00,150.03,150.05,149.85,150.0,17901.0,148.7394,148.7593,148.561,148.7097,17901.0
2024-11-26 15:15:00,150.04,150.12,150.02,150.08,5898.0,148.7493,148.8287,148.7295,148.789,5898.0
2024-11-26 15:20:00,150.04,150.08,149.97,150.08,4317.0,148.7493,148.789,148.6799,148.789,4317.0
2024-11-26 15:25:00,150.08,150.1,150.0,150.05,5226.0,148.789,148.8088,148.7097,148.7593,5226.0
2024-11-26 15:30:00,150.09,150.19,150.06,150.11,5789.0,148.7989,148.8981,148.7692,148.8187,5789.0
2024-11-26 15:35:00,150.14,150.14,149.98,150.03,13491.0,148.8485,148.8485,148.6899,148.7394,13491.0
2024-11-26 15:40:00,150.03,150.07,150.01,150.06,4005.0,148.7394,148.7791,148.7196,148.7692,4005.0
2024-11-26 15:45:00,150.06,150.07,149.76,149.78,18209.0,148.7692,148.7791,148.4718,148.4916,18209.0
2024-11-26 15:50:00,149.78,149.87,149.6,149.81,31346.0,148.4916,148.5808,148.3131,148.5213,31346.0
2024-11-26 15:55:00,149.79,150.0,149.67,149.83,111627.0,148.5015,148.7097,148.3825,148.5412,111627.0
2024-11-27 09:30:00,151.53,151.53,150.98,151.09,22303.0,150.2265,150.2265,149.6813,149.7903,22303.0
2024-11-27 09:35:00,150.97,151.16,150.61,150.65,3181.0,149.6713,149.8597,149.3144,149.3541,3181.0
2024-11-27 09:40:00,150.74,150.9,150.74,150.74,4036.0,149.4433,149.6019,149.4433,149.4433,4036.0
2024-11-27 09:45:00,150.84,151.31,150.83,151.05,19850.0,149.5425,150.0084,149.5326,149.7507,19850.0
2024-11-27 09:50:00,151.22,151.22,150.68,150.76,5371.0,149.9192,149.9192,149.3838,149.4632,5371.0
2024-11-27 09:55:00,150.72,150.73,150.34,150.65,3441.0,149.4235,149.4334,149.0468,149.3541,3441.0
2024-11-27 10:00:00,150.5,150.5,150.18,150.2,4081.0,149.2054,149.2054,148.8881,148.908,4081.0
2024-11-27 10:05:00,150.36,150.4,150.21,150.35,1983.0,149.0666,149.1062,148.9179,149.0567,1983.0
2024-11-27 10:10:00,150.35,150.35,150.0,150.05,3144.0,149.0567,149.0567,148.7097,148.7593,3144.0
2024-11-27 10:15:00,150.13,150.13,149.79,150.0,13873.0,148.8386,148.8386,148.5015,148.7097,13873.0
2024-11-27 10:20:00,149.99,150.13,149.99,150.06,1530.0,148.6998,148.8386,148.6998,148.7692,1530.0
2024-11-27 10:25:00,150.11,150.19,150.02,150.12,2536.0,148.8187,148.8981,148.7295,148.8287,2536.0
2024-11-27 10:30:00,150.11,150.11,149.91,150.01,7151.0,148.8187,148.8187,148.6205,148.7196,7151.0
2024-11-27 10:35:00,150.09,150.09,149.81,149.81,6027.0,148.7989,148.7989,148.5213,148.5213,6027.0
2024-11-27 10:40:00,149.72,150.02,149.72,149.93,2929.0,148.4321,148.7295,148.4321,148.6403,2929.0
2024-11-27 10:45:00,150.01,150.02,149.88,150.0,2933.0,148.7196,148.7295,148.5907,148.7097,2933.0
2024-11-27 10:50:00,149.96,150.2,149.95,150.2,4620.0,148.67,148.908,148.6601,148.908,4620.0
2024-11-27 10:55:00,150.21,150.48,150.15,150.31,9559.0,148.9179,149.1856,148.8584,149.017,9559.0
2024-11-27 11:00:00,150.26,150.37,150.1,150.19,2595.0,148.9675,149.0765,148.8088,148.8981,2595.0
2024-11-27 11:05:00,150.25,150.26,149.92,150.07,19648.0,148.9575,148.9675,148.6304,148.7791,19648.0
2024-11-27 11:10:00,150.0,150.05,149.94,149.95,4189.0,148.7097,148.7593,148.6502,148.6601,4189.0
2024-11-27 11:15:00,150.0,150.07,149.93,149.99,14328.0,148.7097,148.7791,148.6403,148.6998,14328.0
2024-11-27 11:20:00,149.96,150.11,149.96,150.11,14716.0,148.67,148.8187,148.67,148.8187,14716.0
2024-11-27 11:25:00,150.12,150.42,150.12,150.42,3336.0,148.8287,149.1261,148.8287,149.1261,3336.0
2024-11-27 11:30:00,150.43,150.43,150.18,150.18,1580.0,149.136,149.136,148.8881,148.8881,1580.0
2024-11-27 11:35:00,150.19,150.47,150.19,150.47,2753.0,148.8981,149.1756,148.8981,149.1756,2753.0
2024-11-27 11:40:00,150.45,150.46,150.28,150.28,2828.0,149.1558,149.1657,148.9873,148.9873,2828.0
2024-11-27 11:45:00,150.28,150.29,150.13,150.15,5404.0,148.9873,148.9972,148.8386,148.8584,5404.0
2024-11-27 11:50:00,150.04,150.09,149.95,150.09,1300.0,148.7493,148.7989,148.6601,148.7989,1300.0
2024-11-27 11:55:00,150.06,150.13,150.03,150.03,2465.0,148.7692,148.8386,148.7394,148.7394,2465.0
2024-11-27 12:00:00,150.05,150.18,149.96,150.17,9478.0,148.7593,148.8881,148.67,148.8782,9478.0
2024-11-27 12:05:00,150.16,150.16,149.85,149.89,2582.0,148.8683,148.8683,148.561,148.6006,2582.0
2024-11-27 12:10:00,150.0,150.37,150.0,150.34,6371.0,148.7097,149.0765,148.7097,149.0468,6371.0
2024-11-27 12:15:00,150.29,150.38,150.26,150.38,1911.0,148.9972,149.0864,148.9675,149.0864,1911.0
2024-11-27 12:20:00,150.37,150.37,150.21,150.23,2194.0,149.0765,149.0765,148.9179,148.9377,2194.0
2024-11-27 12:25:00,150.28,150.3,150.24,150.3,1663.0,148.9873,149.0071,148.9476,149.0071,1663.0
2024-11-27 12:30:00,150.34,150.34,150.17,150.21,1120.0,149.0468,149.0468,148.8782,148.9179,1120.0
2024-11-27 12:35:00,150.18,150.19,150.16,150.17,1602.0,148.8881,148.8981,148.8683,148.8782,1602.0
2024-11-27 12:40:00,150.21,150.21,150.1,150.1,2173.0,148.9179,148.9179,148.8088,148.8088,2173.0
2024-11-27 12:45:00,150.1,150.1,150.04,150.07,1572.0,148.8088,148.8088,148.7493,148.7791,1572.0
2024-11-27 12:50:00,150.09,150.09,149.99,149.99,1250.0,148.7989,148.7989,148.6998,148.6998,1250.0
2024-11-27 12:55:00,150.0,150.07,149.96,149.99,14814.0,148.7097,148.7791,148.67,148.6998,14814.0
2024-11-27 13:00:00,150.06,150.06,150.0,150.0,2765.0,148.7692,148.7692,148.7097,148.7097,2765.0
2024-11-27 13:05:00,149.96,150.06,149.86,150.06,4929.0,148.67,148.7692,148.5709,148.7692,4929.0
2024-11-27 13:10:00,150.06,150.18,150.06,150.18,1255.0,148.7692,148.8881,148.7692,148.8881,1255.0
2024-11-27 13:15:00,150.23,150.4,150.23,150.38,4282.0,148.9377,149.1062,148.9377,149.0864,4282.0
2024-11-27 13:20:00,150.38,150.45,150.34,150.42,1409.0,149.0864,149.1558,149.0468,149.1261,1409.0
2024-11-27 13:25:00,150.44,150.45,150.33,150.33,6319.0,149.1459,149.1558,149.0369,149.0369,6319.0
2024-11-27 13:30:00,150.31,150.38,150.28,150.38,1329.0,149.017,149.0864,148.9873,149.0864,1329.0
2024-11-27 13:35:00,150.38,150.64,150.33,150.64,13520.0,149.0864,149.3442,149.0369,149.3442,13520.0
2024-11-27 13:40:00,150.61,150.69,150.58,150.68,2174.0,149.3144,149.3938,149.2847,149.3838,2174.0
2024-11-27 13:45:00,150.68,150.75,150.65,150.75,4042.0,149.3838,149.4532,149.3541,149.4532,4042.0
2024-11-27 13:50:00,150.75,150.87,150.74,150.87,820.0,149.4532,149.5722,149.4433,149.5722,820.0
2024-11-27 13:55:00,150.84,150.93,150.81,150.83,7734.0,149.5425,149.6317,149.5127,149.5326,7734.0
2024-11-27 14:00:00,150.81,151.03,150.81,151.01,17488.0,149.5127,149.7308,149.5127,149.711,17488.0
2024-11-27 14:05:00,150.99,151.02,150.57,150.58,5932.0,149.6912,149.7209,149.2748,149.2847,5932.0
2024-11-27 14:10:00,150.57,150.7,150.57,150.69,2290.0,149.2748,149.4037,149.2748,149.3938,2290.0
2024-11-27 14:15:00,150.69,150.77,150.68,150.69,3536.0,149.3938,149.4731,149.3838,149.3938,3536.0
2024-11-27 14:20:00,150.66,150.67,150.61,150.64,2411.0,149.364,149.3739,149.3144,149.3442,2411.0
2024-11-27 14:25:00,150.64,150.64,150.49,150.49,5156.0,149.3442,149.3442,149.1955,149.1955,5156.0
2024-11-27 14:30:00,150.54,150.62,150.5,150.61,2177.0,149.245,149.3244,149.2054,149.3144,2177.0
2024-11-27 14:35:00,150.58,150.78,150.54,150.75,3437.0,149.2847,149.483,149.245,149.4532,3437.0
2024-11-27 14:40:00,150.78,150.78,150.69,150.78,4434.0,149.483,149.483,149.3938,149.483,4434.0
2024-11-27 14:45:00,150.79,150.84,150.75,150.84,2970.0,149.4929,149.5425,149.4532,149.5425,2970.0
2024-11-27 14:50:00,150.84,150.96,150.82,150.88,5817.0,149.5425,149.6614,149.5226,149.5821,5817.0
2024-11-27 14:55:00,150.92,150.92,150.85,150.9,1929.0,149.6218,149.6218,149.5524,149.6019,1929.0
2024-11-27 15:00:00,150.94,150.98,150.84,150.9,8759.0,149.6416,149.6813,149.5425,149.6019,8759.0
2024-11-27 15:05:00,150.93,150.93,150.85,150.93,3269.0,149.6317,149.6317,149.5524,149.6317,3269.0
2024-11-27 15:10:00,150.96,150.96,150.73,150.73,6780.0,149.6614,149.6614,149.4334,149.4334,6780.0
2024-11-27 15:15:00,150.7,150.9,150.7,150.9,3000.0,149.4037,149.6019,149.4037,149.6019,3000.0
2024-11-27 15:20:00,150.86,150.87,150.73,150.78,4998.0,149.5623,149.5722,149.4334,149.483,4998.0
2024-11-27 15:25:00,150.82,150.82,150.73,150.78,4104.0,149.5226,149.5226,149.4334,149.483,4104.0
2024-11-27 15:30:00,150.8,150.8,150.73,150.76,3306.0,149.5028,149.5028,149.4334,149.4632,3306.0
2024-11-27 15:35:00,150.77,150.77,150.63,150.66,7767.0,149.4731,149.4731,149.3343,149.364,7767.0
2024-11-27 15:40:00,150.68,150.68,150.53,150.58,7206.0,149.3838,149.3838,149.2351,149.2847,7206.0
2024-11-27 15:45:00,150.6,150.8,150.6,150.8,6595.0,149.3045,149.5028,149.3045,149.5028,6595.0
2024-11-27 15:50:00,150.82,151.05,150.77,150.91,27333.0,149.5226,149.7507,149.4731,149.6119,27333.0
2024-11-27 15:55:00,150.94,151.17,150.9,151.15,95230.0,149.6416,149.8696,149.6019,149.8498,95230.0
2024-11-29 09:30:00,150.93,151.9,150.89,150.94,21811.0,149.6317,150.5933,149.592,149.6416,21811.0
2024-11-29 09:35:00,150.95,150.98,150.47,150.93,5848.0,149.6515,149.6813,149.1756,149.6317,5848.0
2024-11-29 09:40:00,150.98,151.39,150.85,151.39,8945.0,149.6813,150.0877,149.5524,150.0877,8945.0
2024-11-29 09:45:00,151.26,151.81,151.26,151.81,1281.0,149.9589,150.5041,149.9589,150.5041,1281.0
2024-11-29 09:50:00,151.77,152.0,151.47,151.47,7255.0,150.4645,150.6925,150.167,150.167,7255.0
2024-11-29 09:55:00,151.5,151.65,151.35,151.42,8706.0,150.1968,150.3455,150.0481,150.1175,8706.0
2024-11-29 10:00:00,151.47,151.63,151.4,151.56,9824.0,150.167,150.3257,150.0976,150.2563,9824.0
2024-11-29 10:05:00,151.48,151.75,151.47,151.66,9607.0,150.177,150.4446,150.167,150.3554,9607.0
2024-11-29 10:10:00,151.61,151.9,151.61,151.79,4759.0,150.3058,150.5933,150.3058,150.4843,4759.0
2024-11-29 10:15:00,151.77,151.77,151.56,151.65,8270.0,150.4645,150.4645,150.2563,150.3455,8270.0
2024-11-29 10:20:00,151.65,151.66,151.29,151.53,7163.0,150.3455,150.3554,149.9886,150.2265,7163.0
2024-11-29 10:25:00,151.41,151.62,151.27,151.5,9685.0,150.1076,150.3158,149.9688,150.1968,9685.0
2024-11-29 10:30:00,151.4,151.43,151.08,151.11,3523.0,150.0976,150.1274,149.7804,149.8101,3523.0
2024-11-29 10:35:00,151.01,151.41,150.99,151.4,5640.0,149.711,150.1076,149.6912,150.0976,5640.0
2024-11-29 10:40:00,151.29,151.53,151.29,151.42,4303.0,149.9886,150.2265,149.9886,150.1175,4303.0
2024-11-29 10:45:00,151.36,151.53,151.33,151.44,2648.0,150.058,150.2265,150.0282,150.1373,2648.0
2024-11-29 10:50:00,151.55,151.57,151.46,151.53,2817.0,150.2464,150.2662,150.1571,150.2265,2817.0
2024-11-29 10:55:00,151.47,151.78,151.47,151.64,5136.0,150.167,150.4744,150.167,150.3356,5136.0
2024-11-29 11:00:00,151.73,151.8,151.69,151.75,4033.0,150.4248,150.4942,150.3852,150.4446,4033.0
2024-11-29 11:05:00,151.75,151.75,151.41,151.42,5413.0,150.4446,150.4446,150.1076,150.1175,5413.0
2024-11-29 11:10:00,151.42,151.56,151.41,151.46,3379.0,150.1175,150.2563,150.1076,150.1571,3379.0
2024-11-29 11:15:00,151.44,151.63,151.44,151.63,2963.0,150.1373,150.3257,150.1373,150.3257,2963.0
2024-11-29 11:20:00,151.59,151.59,151.36,151.44,2941.0,150.286,150.286,150.058,150.1373,2941.0
2024-11-29 11:25:00,151.44,151.49,151.35,151.46,5192.0,150.1373,150.1869,150.0481,150.1571,5192.0
2024-11-29 11:30:00,151.43,151.44,151.34,151.39,1684.0,150.1274,150.1373,150.0382,150.0877,1684.0
2024-11-29 11:35:00,151.36,151.36,151.24,151.25,3602.0,150.058,150.058,149.939,149.9489,3602.0
2024-11-29 11:40:00,151.28,151.36,151.21,151.21,3467.0,149.9787,150.058,149.9093,149.9093,3467.0
2024-11-29 11:45:00,151.34,151.34,151.07,151.08,3091.0,150.0382,150.0382,149.7705,149.7804,3091.0
2024-11-29 11:50:00,151.02,151.14,151.01,151.09,2526.0,149.7209,149.8399,149.711,149.7903,2526.0
2024-11-29 11:55:00,151.04,151.12,150.99,151.09,2868.0,149.7407,149.8201,149.6912,149.7903,2868.0
2024-11-29 12:00:00,151.05,151.1,151.0,151.01,2255.0,149.7507,149.8002,149.7011,149.711,2255.0
2024-11-29 12:05:00,151.0,151.34,151.0,151.34,3768.0,149.7011,150.0382,149.7011,150.0382,3768.0
2024-11-29 12:10:00,151.37,151.37,151.26,151.26,4174.0,150.0679,150.0679,149.9589,149.9589,4174.0
2024-11-29 12:15:00,151.26,151.29,151.14,151.2,4789.0,149.9589,149.9886,149.8399,149.8994,4789.0
2024-11-29 12:20:00,151.24,151.27,151.14,151.14,1722.0,149.939,149.9688,149.8399,149.8399,1722.0
2024-11-29 12:25:00,151.14,151.28,151.12,151.25,7507.0,149.8399,149.9787,149.8201,149.9489,7507.0
2024-11-29 12:30:00,151.29,151.37,151.25,151.34,4784.0,149.9886,150.0679,149.9489,150.0382,4784.0
2024-11-29 12:35:00,151.34,151.49,151.31,151.45,4372.0,150.0382,150.1869,150.0084,150.1472,4372.0
2024-11-29 12:40:00,151.47,151.47,151.33,151.36,5247.0,150.167,150.167,150.0282,150.058,5247.0
2024-11-29 12:45:00,151.35,151.35,151.22,151.28,7664.0,150.0481,150.0481,149.9192,149.9787,7664.0
2024-11-29 12:50:00,151.26,151.48,151.14,151.14,19407.0,149.9589,150.177,149.8399,149.8399,19407.0
2024-11-29 12:55:00,151.2,151.39,151.08,151.27,36916.0,149.8994,150.0877,149.7804,149.9688,36916.0
2024-12-02 09:30:00,152.75,153.05,152.44,152.8,27122.0,151.436,151.7335,151.1287,151.4856,27122.0
2024-12-02 09:35:00,152.81,152.91,152.24,152.62,3235.0,151.4955,151.5947,150.9304,151.3072,3235.0
2024-12-02 09:40:00,152.67,152.96,152.4,152.81,5293.0,151.3567,151.6442,151.089,151.4955,5293.0
2024-12-02 09:45:00,152.61,152.82,152.51,152.51,1404.0,151.2972,151.5054,151.1981,151.1981,1404.0
2024-12-02 09:50:00,152.59,152.71,152.42,152.43,2872.0,151.2774,151.3964,151.1089,151.1188,2872.0
2024-12-02 09:55:00,152.43,152.43,152.0,152.26,4215.0,151.1188,151.1188,150.6925,150.9502,4215.0
2024-12-02 10:00:00,152.06,152.38,152.06,152.38,3828.0,150.752,151.0692,150.752,151.0692,3828.0
2024-12-02 10:05:00,152.16,152.67,152.16,152.39,7321.0,150.8511,151.3567,150.8511,151.0791,7321.0
2024-12-02 10:10:00,152.37,152.55,152.21,152.33,3113.0,151.0593,151.2378,150.9007,151.0196,3113.0
2024-12-02 10:15:00,152.37,152.89,152.37,152.75,10564.0,151.0593,151.5748,151.0593,151.436,10564.0
2024-12-02 10:20:00,152.75,153.23,152.59,153.22,6732.0,151.436,151.9119,151.2774,151.902,6732.0
2024-12-02 10:25:00,153.33,153.58,153.29,153.5,6853.0,152.011,152.2589,151.9714,152.1796,6853.0
2024-12-02 10:30:00,153.38,153.57,153.29,153.5,4884.0,152.0606,152.249,151.9714,152.1796,4884.0
2024-12-02 10:35:00,153.5,153.63,153.49,153.63,1156.0,152.1796,152.3085,152.1697,152.3085,1156.0
2024-12-02 10:40:00,153.7,153.7,153.39,153.51,6729.0,152.3779,152.3779,152.0705,152.1895,6729.0
2024-12-02 10:45:00,153.49,153.5,153.34,153.49,6343.0,152.1697,152.1796,152.021,152.1697,6343.0
2024-12-02 10:50:00,153.47,153.53,153.32,153.32,4538.0,152.1498,152.2093,152.0011,152.0011,4538.0
2024-12-02 10:55:00,153.24,153.54,153.14,153.54,2446.0,151.9218,152.2192,151.8227,152.2192,2446.0
2024-12-02 11:00:00,153.45,153.49,153.3,153.39,2838.0,152.13,152.1697,151.9813,152.0705,2838.0
2024-12-02 11:05:00,153.42,153.42,153.22,153.32,2213.0,152.1003,152.1003,151.902,152.0011,2213.0
2024-12-02 11:10:00,153.27,153.39,153.16,153.39,3925.0,151.9516,152.0705,151.8425,152.0705,3925.0
2024-12-02 11:15:00,153.32,153.64,153.32,153.61,2034.0,152.0011,152.3184,152.0011,152.2886,2034.0
2024-12-02 11:20:00,153.62,153.76,153.62,153.68,2406.0,152.2986,152.4373,152.2986,152.358,2406.0
2024-12-02 11:25:00,153.74,153.91,153.67,153.91,4239.0,152.4175,152.5861,152.3481,152.5861,4239.0
2024-12-02 11:30:00,153.9,154.05,153.9,154.03,2001.0,152.5761,152.7249,152.5761,152.705,2001.0
2024-12-02 11:35:00,154.09,154.15,153.97,154.03,4193.0,152.7645,152.824,152.6455,152.705,4193.0
2024-12-02 11:40:00,154.03,154.15,153.94,154.06,7743.0,152.705,152.824,152.6158,152.7348,7743.0
2024-12-02 11:45:00,154.02,154.72,153.96,154.49,18457.0,152.6951,153.3891,152.6356,153.1611,18457.0
2024-12-02 11:50:00,154.5,154.9,154.5,154.9,10515.0,153.171,153.5675,153.171,153.5675,10515.0
2024-12-02 11:55:00,154.87,154.87,154.43,154.44,10844.0,153.5378,153.5378,153.1016,153.1115,10844.0
2024-12-02 12:00:00,154.47,154.69,154.28,154.68,10275.0,153.1412,153.3593,152.9529,153.3494,10275.0
2024-12-02 12:05:00,154.7,154.74,154.55,154.55,3319.0,153.3693,153.4089,153.2206,153.2206,3319.0
2024-12-02 12:10:00,154.58,154.8,154.55,154.77,7347.0,153.2503,153.4684,153.2206,153.4387,7347.0
2024-12-02 12:15:00,154.75,154.75,154.54,154.54,7999.0,153.4188,153.4188,153.2106,153.2106,7999.0
2024-12-02 12:20:00,154.53,154.79,154.49,154.63,86012.0,153.2007,153.4585,153.1611,153.2999,86012.0
2024-12-02 12:25:00,154.6,154.69,154.43,154.69,11560.0,153.2701,153.3593,153.1016,153.3593,11560.0
2024-12-02 12:30:00,154.69,154.84,154.63,154.83,3891.0,153.3593,153.5081,153.2999,153.4981,3891.0
2024-12-02 12:35:00,154.83,155.47,154.77,155.37,10131.0,153.4981,154.1326,153.4387,154.0335,10131.0
2024-12-02 12:40:00,155.47,155.48,155.23,155.39,5576.0,154.1326,154.1426,153.8947,154.0533,5576.0
2024-12-02 12:45:00,155.3,155.54,155.3,155.53,5387.0,153.9641,154.202,153.9641,154.1921,5387.0
2024-12-02 12:50:00,155.48,155.48,155.37,155.44,5567.0,154.1426,154.1426,154.0335,154.1029,5567.0
2024-12-02 12:55:00,155.47,155.62,155.29,155.34,8594.0,154.1326,154.2813,153.9542,154.0038,8594.0
2024-12-02 13:00:00,155.34,155.42,155.34,155.38,2277.0,154.0038,154.0831,154.0038,154.0434,2277.0
2024-12-02 13:05:00,155.38,155.47,155.26,155.37,6428.0,154.0434,154.1326,153.9244,154.0335,6428.0
2024-12-02 13:10:00,155.45,155.5,155.39,155.41,3097.0,154.1128,154.1624,154.0533,154.0732,3097.0
2024-12-02 13:15:00,155.41,155.5,155.23,155.31,4003.0,154.0732,154.1624,153.8947,153.974,4003.0
2024-12-02 13:20:00,155.3,155.38,155.27,155.3,3808.0,153.9641,154.0434,153.9344,153.9641,3808.0
2024-12-02 13:25:00,155.39,155.59,155.29,155.55,7290.0,154.0533,154.2516,153.9542,154.2119,7290.0
2024-12-02 13:30:00,155.5,155.56,155.32,155.37,8620.0,154.1624,154.2219,153.9839,154.0335,8620.0
2024-12-02 13:35:00,155.41,155.48,155.35,155.47,3230.0,154.0732,154.1426,154.0137,154.1326,3230.0
2024-12-02 13:40:00,155.45,155.47,155.33,155.44,7204.0,154.1128,154.1326,153.9938,154.1029,7204.0
2024-12-02 13:45:00,155.41,155.44,155.22,155.27,19107.0,154.0732,154.1029,153.8848,153.9344,19107.0
2024-12-02 13:50:00,155.18,155.27,155.15,155.27,10951.0,153.8451,153.9344,153.8154,153.9344,10951.0
2024-12-02 13:55:00,155.19,155.34,154.97,154.97,13632.0,153.855,154.0038,153.6369,153.6369,13632.0
2024-12-02 14:00:00,154.85,155.12,154.84,155.12,6022.0,153.518,153.7856,153.5081,153.7856,6022.0
2024-12-02 14:05:00,154.97,155.12,154.87,154.96,3287.0,153.6369,153.7856,153.5378,153.627,3287.0
2024-12-02 14:10:00,155.01,155.01,154.73,154.74,3634.0,153.6766,153.6766,153.399,153.4089,3634.0
2024-12-02 14:15:00,154.79,154.79,154.63,154.68,2542.0,153.4585,153.4585,153.2999,153.3494,2542.0
2024-12-02 14:20:00,154.64,154.75,154.64,154.68,3272.0,153.3098,153.4188,153.3098,153.3494,3272.0
2024-12-02 14:25:00,154.73,154.9,154.67,154.9,3610.0,153.399,153.5675,153.3395,153.5675,3610.0
2024-12-02 14:30:00,154.89,155.14,154.89,155.09,3515.0,153.5576,153.8055,153.5576,153.7559,3515.0
2024-12-02 14:35:00,155.08,155.16,154.99,155.03,9929.0,153.746,153.8253,153.6568,153.6964,9929.0
2024-12-02 14:40:00,155.03,155.16,155.0,155.09,2541.0,153.6964,153.8253,153.6667,153.7559,2541.0
2024-12-02 14:45:00,155.16,155.18,154.74,154.81,5641.0,153.8253,153.8451,153.4089,153.4783,5641.0
2024-12-02 14:50:00,154.82,154.91,154.78,154.81,6714.0,153.4882,153.5775,153.4486,153.4783,6714.0
2024-12-02 14:55:00,154.78,154.95,154.76,154.95,2191.0,153.4486,153.6171,153.4287,153.6171,2191.0
2024-12-02 15:00:00,154.96,154.96,154.68,154.77,4062.0,153.627,153.627,153.3494,153.4387,4062.0
2024-12-02 15:05:00,154.75,154.9,154.72,154.81,8668.0,153.4188,153.5675,153.3891,153.4783,8668.0
2024-12-02 15:10:00,154.77,154.88,154.77,154.86,4456.0,153.4387,153.5477,153.4387,153.5279,4456.0
2024-12-02 15:15:00,154.88,155.01,154.82,154.9,7665.0,153.5477,153.6766,153.4882,153.5675,7665.0
2024-12-02 15:20:00,154.92,155.08,154.85,154.85,10491.0,153.5874,153.746,153.518,153.518,10491.0
2024-12-02 15:25:00,154.84,154.92,154.83,154.91,7189.0,153.5081,153.5874,153.4981,153.5775,7189.0
2024-12-02 15:30:00,154.87,154.94,154.82,154.93,7024.0,153.5378,153.6072,153.4882,153.5973,7024.0
2024-12-02 15:35:00,154.92,155.02,154.92,154.95,14988.0,153.5874,153.6865,153.5874,153.6171,14988.0
2024-12-02 15:40:00,154.99,155.02,154.86,154.92,13485.0,153.6568,153.6865,153.5279,153.5874,13485.0
2024-12-02 15:45:00,154.93,154.96,154.67,154.76,23338.0,153.5973,153.627,153.3395,153.4287,23338.0
2024-12-02 15:50:00,154.67,154.91,154.65,154.86,26065.0,153.3395,153.5775,153.3197,153.5279,26065.0
2024-12-02 15:55:00,154.88,154.88,154.32,154.34,105153.0,153.5477,153.5477,152.9925,153.0124,105153.0
2024-12-03 09:30:00,153.16,154.66,152.4,153.39,33814.0,151.8425,153.3296,151.089,152.0705,33814.0
2024-12-03 09:35:00,152.96,153.08,152.26,152.85,9126.0,151.6442,151.7632,150.9502,151.5352,9126.0
2024-12-03 09:40:00,152.9,152.91,152.24,152.82,2326.0,151.5847,151.5947,150.9304,151.5054,2326.0
2024-12-03 09:45:00,153.09,153.15,152.7,152.91,9182.0,151.7731,151.8326,151.3865,151.5947,9182.0
2024-12-03 09:50:00,152.77,153.19,152.76,153.01,6635.0,151.4559,151.8722,151.4459,151.6938,6635.0
2024-12-03 09:55:00,153.12,153.35,152.85,153.06,8158.0,151.8029,152.0309,151.5352,151.7434,8158.0
2024-12-03 10:00:00,152.88,153.07,152.56,153.07,8355.0,151.5649,151.7533,151.2477,151.7533,8355.0
2024-12-03 10:05:00,152.95,153.06,152.8,153.0,1793.0,151.6343,151.7434,151.4856,151.6839,1793.0
2024-12-03 10:10:00,153.03,153.09,152.44,152.44,9737.0,151.7136,151.7731,151.1287,151.1287,9737.0
2024-12-03 10:15:00,152.22,152.41,152.17,152.28,5104.0,150.9106,151.099,150.861,150.9701,5104.0
2024-12-03 10:20:00,152.3,152.69,152.24,152.62,7405.0,150.9899,151.3766,150.9304,151.3072,7405.0
2024-12-03 10:25:00,152.59,152.85,152.42,152.69,5607.0,151.2774,151.5352,151.1089,151.3766,5607.0
2024-12-03 10:30:00,152.78,152.84,152.34,152.34,5165.0,151.4658,151.5253,151.0296,151.0296,5165.0
2024-12-03 10:35:00,152.51,152.53,152.3,152.44,4166.0,151.1981,151.2179,150.9899,151.1287,4166.0
2024-12-03 10:40:00,152.36,152.67,152.17,152.62,11284.0,151.0494,151.3567,150.861,151.3072,11284.0
2024-12-03 10:45:00,152.62,152.72,152.53,152.56,12615.0,151.3072,151.4063,151.2179,151.2477,12615.0
2024-12-03 10:50:00,152.63,152.75,152.62,152.71,3100.0,151.3171,151.436,151.3072,151.3964,3100.0
2024-12-03 10:55:00,152.8,152.81,152.4,152.65,6174.0,151.4856,151.4955,151.089,151.3369,6174.0
2024-12-03 11:00:00,152.65,152.7,152.52,152.59,2177.0,151.3369,151.3865,151.208,151.2774,2177.0
2024-12-03 11:05:00,152.46,152.47,152.16,152.22,4073.0,151.1485,151.1584,150.8511,150.9106,4073.0
2024-12-03 11:10:00,152.22,152.26,152.12,152.14,3985.0,150.9106,150.9502,150.8115,150.8313,3985.0
2024-12-03 11:15:00,152.11,152.28,151.96,152.21,4852.0,150.8015,150.9701,150.6528,150.9007,4852.0
2024-12-03 11:20:00,152.21,152.35,152.13,152.2,10929.0,150.9007,151.0395,150.8214,150.8908,10929.0
2024-12-03 11:25:00,152.26,152.33,151.99,152.03,12462.0,150.9502,151.0196,150.6826,150.7222,12462.0
2024-12-03 11:30:00,152.05,152.05,151.71,151.72,6592.0,150.7421,150.7421,150.405,150.4149,6592.0
2024-12-03 11:35:00,151.69,151.89,151.64,151.76,3966.0,150.3852,150.5834,150.3356,150.4546,3966.0
2024-12-03 11:40:00,151.74,151.74,151.6,151.68,4099.0,150.4347,150.4347,150.2959,150.3752,4099.0
2024-12-03 11:45:00,151.7,151.77,151.69,151.74,2886.0,150.3951,150.4645,150.3852,150.4347,2886.0
2024-12-03 11:50:00,151.75,152.05,151.74,152.05,3243.0,150.4446,150.7421,150.4347,150.7421,3243.0
2024-12-03 11:55:00,152.05,152.2,151.91,152.11,19539.0,150.7421,150.8908,150.6033,150.8015,19539.0
2024-12-03 12:00:00,152.12,152.27,152.06,152.21,3697.0,150.8115,150.9602,150.752,150.9007,3697.0
2024-12-03 12:05:00,152.21,152.23,152.08,152.22,5031.0,150.9007,150.9205,150.7718,150.9106,5031.0
2024-12-03 12:10:00,152.21,152.21,152.06,152.12,1659.0,150.9007,150.9007,150.752,150.8115,1659.0
2024-12-03 12:15:00,152.11,152.31,152.11,152.31,3081.0,150.8015,150.9998,150.8015,150.9998,3081.0
2024-12-03 12:20:00,152.34,152.44,152.2,152.34,24993.0,151.0296,151.1287,150.8908,151.0296,24993.0
2024-12-03 12:25:00,152.34,152.48,152.26,152.31,10656.0,151.0296,151.1684,150.9502,150.9998,10656.0
2024-12-03 12:30:00,152.37,152.39,152.25,152.3,8207.0,151.0593,151.0791,150.9403,150.9899,8207.0
2024-12-03 12:35:00,152.31,152.48,152.27,152.48,2838.0,150.9998,151.1684,150.9602,151.1684,2838.0
2024-12-03 12:40:00,152.36,152.48,152.35,152.47,2647.0,151.0494,151.1684,151.0395,151.1584,2647.0
2024-12-03 12:45:00,152.43,152.5,152.4,152.43,19009.0,151.1188,151.1882,151.089,151.1188,19009.0
2024-12-03 12:50:00,152.42,152.48,152.42,152.48,2600.0,151.1089,151.1684,151.1089,151.1684,2600.0
2024-12-03 12:55:00,152.47,152.51,152.41,152.51,7966.0,151.1584,151.1981,151.099,151.1981,7966.0
2024-12-03 13:00:00,152.48,152.61,152.37,152.53,17622.0,151.1684,151.2972,151.0593,151.2179,17622.0
2024-12-03 13:05:00,152.51,152.55,152.34,152.42,2107.0,151.1981,151.2378,151.0296,151.1089,2107.0
2024-12-03 13:10:00,152.39,152.44,152.26,152.26,8474.0,151.0791,151.1287,150.9502,150.9502,8474.0
2024-12-03 13:15:00,152.2,152.26,152.14,152.26,4079.0,150.8908,150.9502,150.8313,150.9502,4079.0
2024-12-03 13:20:00,152.29,152.33,152.17,152.27,1822.0,150.98,151.0196,150.861,150.9602,1822.0
2024-12-03 13:25:00,152.28,152.31,152.16,152.17,6003.0,150.9701,150.9998,150.8511,150.861,6003.0
2024-12-03 13:30:00,152.17,152.17,152.03,152.03,8864.0,150.861,150.861,150.7222,150.7222,8864.0
2024-12-03 13:35:00,152.03,152.11,151.99,152.02,12017.0,150.7222,150.8015,150.6826,150.7123,12017.0
2024-12-03 13:40:00,152.12,152.25,151.88,151.89,7147.0,150.8115,150.9403,150.5735,150.5834,7147.0
2024-12-03 13:45:00,152.01,152.17,151.94,152.17,8479.0,150.7024,150.861,150.633,150.861,8479.0
2024-12-03 13:50:00,152.16,152.3,152.13,152.24,1908.0,150.8511,150.9899,150.8214,150.9304,1908.0
2024-12-03 13:55:00,152.27,152.28,152.15,152.22,4013.0,150.9602,150.9701,150.8412,150.9106,4013.0
2024-12-03 14:00:00,152.15,152.17,152.08,152.09,2989.0,150.8412,150.861,150.7718,150.7817,2989.0
2024-12-03 14:05:00,152.13,152.22,151.97,152.08,8617.0,150.8214,150.9106,150.6627,150.7718,8617.0
2024-12-03 14:10:00,152.07,152.12,152.03,152.03,1153.0,150.7619,150.8115,150.7222,150.7222,1153.0
2024-12-03 14:15:00,152.02,152.06,152.0,152.03,1356.0,150.7123,150.752,150.6925,150.7222,1356.0
2024-12-03 14:20:00,152.07,152.1,152.04,152.05,1672.0,150.7619,150.7916,150.7321,150.7421,1672.0
2024-12-03 14:25:00,152.12,152.15,152.05,152.1,4688.0,150.8115,150.8412,150.7421,150.7916,4688.0
2024-12-03 14:30:00,152.09,152.32,152.09,152.32,3075.0,150.7817,151.0097,150.7817,151.0097,3075.0
2024-12-03 14:35:00,152.3,152.32,152.11,152.15,5416.0,150.9899,151.0097,150.8015,150.8412,5416.0
2024-12-03 14:40:00,152.15,152.17,152.07,152.07,2267.0,150.8412,150.861,150.7619,150.7619,2267.0
2024-12-03 14:45:00,152.09,152.16,151.94,152.11,12782.0,150.7817,150.8511,150.633,150.8015,12782.0
2024-12-03 14:50:00,152.15,152.28,152.05,152.09,12088.0,150.8412,150.9701,150.7421,150.7817,12088.0
2024-12-03 14:55:00,152.14,152.17,152.08,152.15,4105.0,150.8313,150.861,150.7718,150.8412,4105.0
2024-12-03 15:00:00,152.12,152.27,152.12,152.27,1712.0,150.8115,150.9602,150.8115,150.9602,1712.0
2024-12-03 15:05:00,152.28,152.31,152.22,152.22,3272.0,150.9701,150.9998,150.9106,150.9106,3272.0
2024-12-03 15:10:00,152.22,152.23,152.05,152.06,5137.0,150.9106,150.9205,150.7421,150.752,5137.0
2024-12-03 15:15:00,152.0,152.18,152.0,152.14,5540.0,150.6925,150.8709,150.6925,150.8313,5540.0
2024-12-03 15:20:00,152.21,152.26,152.15,152.22,4341.0,150.9007,150.9502,150.8412,150.9106,4341.0
2024-12-03 15:25:00,152.22,152.28,152.18,152.25,5883.0,150.9106,150.9701,150.8709,150.9403,5883.0
2024-12-03 15:30:00,152.22,152.24,152.04,152.11,6928.0,150.9106,150.9304,150.7321,150.8015,6928.0
2024-12-03 15:35:00,152.08,152.09,152.0,152.02,3485.0,150.7718,150.7817,150.6925,150.7123,3485.0
2024-12-03 15:40:00,152.06,152.08,151.82,151.9,9887.0,150.752,150.7718,150.514,150.5933,9887.0
2024-12-03 15:45:00,151.95,151.97,151.72,151.95,18251.0,150.6429,150.6627,150.4149,150.6429,18251.0
2024-12-03 15:50:00,151.98,151.98,151.68,151.83,33429.0,150.6727,150.6727,150.3752,150.5239,33429.0
2024-12-03 15:55:00,151.83,151.87,151.64,151.78,52217.0,150.5239,150.5636,150.3356,150.4744,52217.0
2024-12-04 09:30:00,152.25,152.26,151.29,152.03,14613.0,150.9403,150.9502,149.9886,150.7222,14613.0
2024-12-04 09:35:00,152.05,152.5,152.0,152.09,6176.0,150.7421,151.1882,150.6925,150.7817,6176.0
2024-12-04 09:40:00,152.1,152.15,151.91,152.15,525.0,150.7916,150.8412,150.6033,150.8412,525.0
2024-12-04 09:45:00,152.13,152.36,151.92,152.29,3906.0,150.8214,151.0494,150.6132,150.98,3906.0
2024-12-04 09:50:00,152.37,152.55,152.1,152.11,12535.0,151.0593,151.2378,150.7916,150.8015,12535.0
2024-12-04 09:55:00,152.16,152.33,152.15,152.21,1076.0,150.8511,151.0196,150.8412,150.9007,1076.0
2024-12-04 10:00:00,152.4,152.68,152.19,152.46,5369.0,151.089,151.3666,150.8809,151.1485,5369.0
2024-12-04 10:05:00,152.36,152.36,152.06,152.15,2721.0,151.0494,151.0494,150.752,150.8412,2721.0
2024-12-04 10:10:00,152.15,152.4,151.89,152.07,5914.0,150.8412,151.089,150.5834,150.7619,5914.0
2024-12-04 10:15:00,152.11,152.11,151.85,151.98,2286.0,150.8015,150.8015,150.5438,150.6727,2286.0
2024-12-04 10:20:00,151.88,152.08,151.74,152.01,4861.0,150.5735,150.7718,150.4347,150.7024,4861.0
2024-12-04 10:25:00,152.3,152.33,152.12,152.33,1353.0,150.9899,151.0196,150.8115,151.0196,1353.0
2024-12-04 10:30:00,152.22,152.22,151.91,152.0,11297.0,150.9106,150.9106,150.6033,150.6925,11297.0
2024-12-04 10:35:00,152.0,152.34,151.99,152.34,32681.0,150.6925,151.0296,150.6826,151.0296,32681.0
2024-12-04 10:40:00,152.28,152.45,152.27,152.41,1500.0,150.9701,151.1386,150.9602,151.099,1500.0
2024-12-04 10:45:00,152.41,152.41,152.27,152.28,3202.0,151.099,151.099,150.9602,150.9701,3202.0
2024-12-04 10:50:00,152.15,152.35,152.13,152.25,3400.0,150.8412,151.0395,150.8214,150.9403,3400.0
2024-12-04 10:55:00,152.39,152.46,152.16,152.46,5665.0,151.0791,151.1485,150.8511,151.1485,5665.0
2024-12-04 11:00:00,152.53,152.58,152.27,152.42,3832.0,151.2179,151.2675,150.9602,151.1089,3832.0
2024-12-04 11:05:00,152.45,152.51,152.4,152.5,1468.0,151.1386,151.1981,151.089,151.1882,1468.0
2024-12-04 11:10:00,152.4,152.45,152.28,152.34,2245.0,151.089,151.1386,150.9701,151.0296,2245.0
2024-12-04 11:15:00,152.33,152.5,152.32,152.39,2350.0,151.0196,151.1882,151.0097,151.0791,2350.0
2024-12-04 11:20:00,152.39,152.61,152.34,152.48,3461.0,151.0791,151.2972,151.0296,151.1684,3461.0
2024-12-04 11:25:00,152.55,152.55,152.42,152.43,522.0,151.2378,151.2378,151.1089,151.1188,522.0
2024-12-04 11:30:00,152.41,152.7,152.36,152.7,3310.0,151.099,151.3865,151.0494,151.3865,3310.0
2024-12-04 11:35:00,152.69,152.76,152.6,152.71,1040.0,151.3766,151.4459,151.2873,151.3964,1040.0
2024-12-04 11:40:00,152.71,152.78,152.59,152.69,4428.0,151.3964,151.4658,151.2774,151.3766,4428.0
2024-12-04 11:45:00,152.68,152.76,152.58,152.58,3508.0,151.3666,151.4459,151.2675,151.2675,3508.0
2024-12-04 11:50:00,152.67,152.73,152.55,152.56,2988.0,151.3567,151.4162,151.2378,151.2477,2988.0
2024-12-04 11:55:00,152.55,152.86,152.54,152.82,2192.0,151.2378,151.5451,151.2278,151.5054,2192.0
2024-12-04 12:00:00,152.73,152.81,152.73,152.73,712.0,151.4162,151.4955,151.4162,151.4162,712.0
2024-12-04 12:05:00,152.72,152.81,152.69,152.69,1500.0,151.4063,151.4955,151.3766,151.3766,1500.0
2024-12-04 12:10:00,152.71,152.77,152.66,152.7,2748.0,151.3964,151.4559,151.3468,151.3865,2748.0
2024-12-04 12:15:00,152.72,152.83,152.71,152.76,1114.0,151.4063,151.5153,151.3964,151.4459,1114.0
2024-12-04 12:20:00,152.71,152.71,152.49,152.62,3475.0,151.3964,151.3964,151.1783,151.3072,3475.0
2024-12-04 12:25:00,152.62,152.73,152.62,152.71,2075.0,151.3072,151.4162,151.3072,151.3964,2075.0
2024-12-04 12:30:00,152.57,152.63,152.54,152.54,700.0,151.2576,151.3171,151.2278,151.2278,700.0
2024-12-04 12:35:00,152.65,152.65,152.61,152.61,600.0,151.3369,151.3369,151.2972,151.2972,600.0
2024-12-04 12:40:00,152.53,152.68,152.53,152.67,1654.0,151.2179,151.3666,151.2179,151.3567,1654.0
2024-12-04 12:45:00,152.61,152.61,152.56,152.56,300.0,151.2972,151.2972,151.2477,151.2477,300.0
2024-12-04 12:50:00,152.66,152.68,152.53,152.59,3100.0,151.3468,151.3666,151.2179,151.2774,3100.0
2024-12-04 12:55:00,152.62,152.64,152.53,152.61,3338.0,151.3072,151.327,151.2179,151.2972,3338.0
2024-12-04 13:00:00,152.58,152.58,152.34,152.36,4617.0,151.2675,151.2675,151.0296,151.0494,4617.0
2024-12-04 13:05:00,152.29,152.37,152.25,152.25,1200.0,150.98,151.0593,150.9403,150.9403,1200.0
2024-12-04 13:10:00,152.3,152.54,152.3,152.44,4510.0,150.9899,151.2278,150.9899,151.1287,4510.0
2024-12-04 13:15:00,152.44,152.54,152.4,152.44,3230.0,151.1287,151.2278,151.089,151.1287,3230.0
2024-12-04 13:20:00,152.44,152.55,152.4,152.44,2909.0,151.1287,151.2378,151.089,151.1287,2909.0
2024-12-04 13:25:00,152.49,152.66,152.43,152.65,11095.0,151.1783,151.3468,151.1188,151.3369,11095.0
2024-12-04 13:30:00,152.58,152.67,152.41,152.53,13014.0,151.2675,151.3567,151.099,151.2179,13014.0
2024-12-04 13:35:00,152.55,152.85,152.53,152.84,8009.0,151.2378,151.5352,151.2179,151.5253,8009.0
2024-12-04 13:40:00,152.81,152.92,152.81,152.86,5246.0,151.4955,151.6046,151.4955,151.5451,5246.0
2024-12-04 13:45:00,152.86,152.86,152.64,152.84,8739.0,151.5451,151.5451,151.327,151.5253,8739.0
2024-12-04 13:50:00,152.85,152.85,152.73,152.78,3017.0,151.5352,151.5352,151.4162,151.4658,3017.0
2024-12-04 13:55:00,152.75,153.01,152.73,152.9,13138.0,151.436,151.6938,151.4162,151.5847,13138.0
2024-12-04 14:00:00,152.86,152.96,152.86,152.89,1986.0,151.5451,151.6442,151.5451,151.5748,1986.0
2024-12-04 14:05:00,152.89,152.89,152.85,152.87,1812.0,151.5748,151.5748,151.5352,151.555,1812.0
2024-12-04 14:10:00,152.9,152.9,152.85,152.85,1514.0,151.5847,151.5847,151.5352,151.5352,1514.0
2024-12-04 14:15:00,152.9,153.01,152.85,152.96,3311.0,151.5847,151.6938,151.5352,151.6442,3311.0
2024-12-04 14:20:00,153.01,153.16,152.98,153.12,7657.0,151.6938,151.8425,151.6641,151.8029,7657.0
2024-12-04 14:25:00,153.09,153.18,152.99,153.11,5410.0,151.7731,151.8623,151.674,151.7929,5410.0
2024-12-04 14:30:00,153.11,153.36,153.04,153.36,2664.0,151.7929,152.0408,151.7235,152.0408,2664.0
2024-12-04 14:35:00,153.36,153.42,153.28,153.36,3648.0,152.0408,152.1003,151.9615,152.0408,3648.0
2024-12-04 14:40:00,153.36,153.43,153.28,153.37,6629.0,152.0408,152.1102,151.9615,152.0507,6629.0
2024-12-04 14:45:00,153.38,153.43,153.32,153.4,3711.0,152.0606,152.1102,152.0011,152.0804,3711.0
2024-12-04 14:50:00,153.32,153.44,153.3,153.41,5278.0,152.0011,152.1201,151.9813,152.0904,5278.0
2024-12-04 14:55:00,153.39,153.41,153.15,153.16,4716.0,152.0705,152.0904,151.8326,151.8425,4716.0
2024-12-04 15:00:00,153.12,153.23,153.05,153.18,3002.0,151.8029,151.9119,151.7335,151.8623,3002.0
2024-12-04 15:05:00,153.19,153.41,153.19,153.34,3050.0,151.8722,152.0904,151.8722,152.021,3050.0
2024-12-04 15:10:00,153.38,153.5,153.38,153.49,4117.0,152.0606,152.1796,152.0606,152.1697,4117.0
2024-12-04 15:15:00,153.41,153.44,153.31,153.37,5476.0,152.0904,152.1201,151.9912,152.0507,5476.0
2024-12-04 15:20:00,153.37,153.42,153.34,153.4,2992.0,152.0507,152.1003,152.021,152.0804,2992.0
2024-12-04 15:25:00,153.4,153.4,153.25,153.25,19244.0,152.0804,152.0804,151.9317,151.9317,19244.0
2024-12-04 15:30:00,153.25,153.25,153.09,153.11,3091.0,151.9317,151.9317,151.7731,151.7929,3091.0
2024-12-04 15:35:00,153.17,153.2,153.09,153.2,4935.0,151.8524,151.8822,151.7731,151.8822,4935.0
2024-12-04 15:40:00,153.2,153.24,153.15,153.18,8594.0,151.8822,151.9218,151.8326,151.8623,8594.0
2024-12-04 15:45:00,153.18,153.27,153.05,153.22,9922.0,151.8623,151.9516,151.7335,151.902,9922.0
2024-12-04 15:50:00,153.2,153.34,153.07,153.07,15440.0,151.8822,152.021,151.7533,151.7533,15440.0
2024-12-04 15:55:00,153.06,153.34,152.94,153.25,48097.0,151.7434,152.021,151.6244,151.9317,48097.0
2024-12-05 09:30:00,154.1,154.39,153.63,153.87,16055.0,152.7744,153.0619,152.3085,152.5464,16055.0
2024-12-05 09:35:00,154.01,154.62,153.85,154.4,7331.0,152.6852,153.2899,152.5266,153.0718,7331.0
2024-12-05 09:40:00,154.4,154.61,154.33,154.55,7540.0,153.0718,153.28,153.0024,153.2206,7540.0
2024-12-05 09:45:00,154.44,154.55,154.33,154.53,2000.0,153.1115,153.2206,153.0024,153.2007,2000.0
2024-12-05 09:50:00,154.42,154.58,154.42,154.57,1583.0,153.0917,153.2503,153.0917,153.2404,1583.0
2024-12-05 09:55:00,154.43,154.48,153.96,154.11,3705.0,153.1016,153.1512,152.6356,152.7843,3705.0
2024-12-05 10:00:00,154.13,154.64,154.0,154.52,3910.0,152.8042,153.3098,152.6753,153.1908,3910.0
2024-12-05 10:05:00,154.61,154.67,154.21,154.33,4642.0,153.28,153.3395,152.8835,153.0024,4642.0
2024-12-05 10:10:00,154.32,154.32,154.08,154.11,2951.0,152.9925,152.9925,152.7546,152.7843,2951.0
2024-12-05 10:15:00,154.06,154.18,153.87,154.16,1844.0,152.7348,152.8537,152.5464,152.8339,1844.0
2024-12-05 10:20:00,154.17,154.17,153.98,154.0,4556.0,152.8438,152.8438,152.6555,152.6753,4556.0
2024-12-05 10:25:00,154.08,154.1,153.95,153.95,4679.0,152.7546,152.7744,152.6257,152.6257,4679.0
2024-12-05 10:30:00,153.87,154.34,153.87,154.13,4452.0,152.5464,153.0124,152.5464,152.8042,4452.0
2024-12-05 10:35:00,154.13,154.19,153.9,153.92,2231.0,152.8042,152.8636,152.5761,152.596,2231.0
2024-12-05 10:40:00,153.81,154.0,153.71,154.0,3526.0,152.4869,152.6753,152.3878,152.6753,3526.0
2024-12-05 10:45:00,154.06,154.14,154.01,154.05,410.0,152.7348,152.8141,152.6852,152.7249,410.0
2024-12-05 10:50:00,154.06,154.15,154.0,154.1,1787.0,152.7348,152.824,152.6753,152.7744,1787.0
2024-12-05 10:55:00,153.99,154.07,153.93,154.02,1409.0,152.6654,152.7447,152.6059,152.6951,1409.0
2024-12-05 11:00:00,153.91,153.91,153.46,153.47,5477.0,152.5861,152.5861,152.1399,152.1498,5477.0
2024-12-05 11:05:00,153.36,153.52,153.3,153.52,3500.0,152.0408,152.1994,151.9813,152.1994,3500.0
2024-12-05 11:10:00,153.53,153.54,153.31,153.45,2877.0,152.2093,152.2192,151.9912,152.13,2877.0
2024-12-05 11:15:00,153.52,153.53,153.37,153.43,2006.0,152.1994,152.2093,152.0507,152.1102,2006.0
2024-12-05 11:20:00,153.43,153.57,153.29,153.57,2681.0,152.1102,152.249,151.9714,152.249,2681.0
2024-12-05 11:25:00,153.37,153.61,153.36,153.55,4427.0,152.0507,152.2886,152.0408,152.2292,4427.0
2024-12-05 11:30:00,153.48,153.59,153.48,153.57,2000.0,152.1598,152.2688,152.1598,152.249,2000.0
2024-12-05 11:35:00,153.61,153.73,153.46,153.72,2414.0,152.2886,152.4076,152.1399,152.3977,2414.0
2024-12-05 11:40:00,153.7,153.72,153.61,153.64,4593.0,152.3779,152.3977,152.2886,152.3184,4593.0
2024-12-05 11:45:00,153.64,153.94,153.64,153.73,4077.0,152.3184,152.6158,152.3184,152.4076,4077.0
2024-12-05 11:50:00,153.71,153.76,153.69,153.69,708.0,152.3878,152.4373,152.3679,152.3679,708.0
2024-12-05 11:55:00,153.68,153.75,153.54,153.75,3116.0,152.358,152.4274,152.2192,152.4274,3116.0
2024-12-05 12:00:00,153.75,153.75,153.6,153.66,1200.0,152.4274,152.4274,152.2787,152.3382,1200.0
2024-12-05 12:05:00,153.59,153.65,153.51,153.51,2840.0,152.2688,152.3283,152.1895,152.1895,2840.0
2024-12-05 12:10:00,153.53,153.55,153.47,153.52,1291.0,152.2093,152.2292,152.1498,152.1994,1291.0
2024-12-05 12:15:00,153.48,153.5,153.42,153.49,2033.0,152.1598,152.1796,152.1003,152.1697,2033.0
2024-12-05 12:20:00,153.48,153.49,153.41,153.48,3735.0,152.1598,152.1697,152.0904,152.1598,3735.0
2024-12-05 12:25:00,153.5,153.55,153.48,153.51,810.0,152.1796,152.2292,152.1598,152.1895,810.0
2024-12-05 12:30:00,153.48,153.48,153.28,153.36,6833.0,152.1598,152.1598,151.9615,152.0408,6833.0
2024-12-05 12:35:00,153.34,153.43,153.24,153.43,4036.0,152.021,152.1102,151.9218,152.1102,4036.0
2024-12-05 12:40:00,153.43,153.5,153.38,153.38,1241.0,152.1102,152.1796,152.0606,152.0606,1241.0
2024-12-05 12:45:00,153.39,153.39,153.36,153.37,1004.0,152.0705,152.0705,152.0408,152.0507,1004.0
2024-12-05 12:50:00,153.4,153.56,153.4,153.56,400.0,152.0804,152.2391,152.0804,152.2391,400.0
2024-12-05 12:55:00,153.5,153.55,153.42,153.44,6134.0,152.1796,152.2292,152.1003,152.1201,6134.0
2024-12-05 13:00:00,153.44,153.44,153.28,153.28,1370.0,152.1201,152.1201,151.9615,151.9615,1370.0
2024-12-05 13:05:00,153.29,153.38,153.17,153.17,2010.0,151.9714,152.0606,151.8524,151.8524,2010.0
2024-12-05 13:10:00,153.25,153.29,153.2,153.27,3566.0,151.9317,151.9714,151.8822,151.9516,3566.0
2024-12-05 13:15:00,153.27,153.29,153.06,153.06,4389.0,151.9516,151.9714,151.7434,151.7434,4389.0
2024-12-05 13:20:00,152.97,153.06,152.79,152.8,1429.0,151.6541,151.7434,151.4757,151.4856,1429.0
2024-12-05 13:25:00,152.8,152.97,152.79,152.96,2770.0,151.4856,151.6541,151.4757,151.6442,2770.0
2024-12-05 13:30:00,152.86,152.86,152.8,152.86,701.0,151.5451,151.5451,151.4856,151.5451,701.0
2024-12-05 13:35:00,152.86,152.96,152.85,152.96,1101.0,151.5451,151.6442,151.5352,151.6442,1101.0
2024-12-05 13:40:00,152.91,153.06,152.91,153.05,3128.0,151.5947,151.7434,151.5947,151.7335,3128.0
2024-12-05 13:45:00,152.97,153.07,152.9,153.07,2781.0,151.6541,151.7533,151.5847,151.7533,2781.0
2024-12-05 13:50:00,153.03,153.07,152.99,153.03,1502.0,151.7136,151.7533,151.674,151.7136,1502.0
2024-12-05 13:55:00,152.98,153.01,152.85,152.95,2876.0,151.6641,151.6938,151.5352,151.6343,2876.0
2024-12-05 14:00:00,152.97,152.97,152.81,152.93,2826.0,151.6541,151.6541,151.4955,151.6145,2826.0
2024-12-05 14:05:00,152.8,153.0,152.74,153.0,1717.0,151.4856,151.6839,151.4261,151.6839,1717.0
2024-12-05 14:10:00,152.9,152.9,152.89,152.89,398.0,151.5847,151.5847,151.5748,151.5748,398.0
2024-12-05 14:15:00,152.87,152.89,152.8,152.86,955.0,151.555,151.5748,151.4856,151.5451,955.0
2024-12-05 14:20:00,152.93,152.97,152.86,152.94,1346.0,151.6145,151.6541,151.5451,151.6244,1346.0
2024-12-05 14:25:00,152.91,152.97,152.77,152.77,2897.0,151.5947,151.6541,151.4559,151.4559,2897.0
2024-12-05 14:30:00,152.8,152.85,152.77,152.85,3077.0,151.4856,151.5352,151.4559,151.5352,3077.0
2024-12-05 14:35:00,152.87,153.0,152.87,152.96,3947.0,151.555,151.6839,151.555,151.6442,3947.0
2024-12-05 14:40:00,153.03,153.04,152.76,152.8,3626.0,151.7136,151.7235,151.4459,151.4856,3626.0
2024-12-05 14:45:00,152.81,152.85,152.71,152.8,8392.0,151.4955,151.5352,151.3964,151.4856,8392.0
2024-12-05 14:50:00,152.77,152.83,152.73,152.79,1956.0,151.4559,151.5153,151.4162,151.4757,1956.0
2024-12-05 14:55:00,152.82,153.08,152.82,153.05,3521.0,151.5054,151.7632,151.5054,151.7335,3521.0
2024-12-05 15:00:00,152.98,153.05,152.92,152.98,3030.0,151.6641,151.7335,151.6046,151.6641,3030.0
2024-12-05 15:05:00,152.98,153.23,152.98,153.17,2766.0,151.6641,151.9119,151.6641,151.8524,2766.0
2024-12-05 15:10:00,153.2,153.22,153.14,153.22,2660.0,151.8822,151.902,151.8227,151.902,2660.0
2024-12-05 15:15:00,153.22,153.22,153.16,153.21,1568.0,151.902,151.902,151.8425,151.8921,1568.0
2024-12-05 15:20:00,153.22,153.34,153.22,153.22,4984.0,151.902,152.021,151.902,151.902,4984.0
2024-12-05 15:25:00,153.16,153.18,152.91,152.96,3232.0,151.8425,151.8623,151.5947,151.6442,3232.0
2024-12-05 15:30:00,153.02,153.02,152.86,152.9,6201.0,151.7037,151.7037,151.5451,151.5847,6201.0
2024-12-05 15:35:00,152.98,153.17,152.97,153.09,6798.0,151.6641,151.8524,151.6541,151.7731,6798.0
2024-12-05 15:40:00,153.09,153.1,152.91,152.96,4393.0,151.7731,151.783,151.5947,151.6442,4393.0
2024-12-05 15:45:00,153.0,153.0,152.86,152.86,6433.0,151.6839,151.6839,151.5451,151.5451,6433.0
2024-12-05 15:50:00,152.9,152.9,152.69,152.72,15413.0,151.5847,151.5847,151.3766,151.4063,15413.0
2024-12-05 15:55:00,152.75,152.77,152.34,152.44,99721.0,151.436,151.4559,151.0296,151.1287,99721.0
2024-12-06 09:30:00,152.46,153.19,152.46,153.13,19659.0,151.1485,151.8722,151.1485,151.8128,19659.0
2024-12-06 09:35:00,152.68,153.0,152.51,152.92,3072.0,151.3666,151.6839,151.1981,151.6046,3072.0
2024-12-06 09:40:00,152.94,152.97,152.57,152.91,2843.0,151.6244,151.6541,151.2576,151.5947,2843.0
2024-12-06 09:45:00,152.82,153.65,152.82,153.56,22832.0,151.5054,152.3283,151.5054,152.2391,22832.0
2024-12-06 09:50:00,153.45,153.76,153.23,153.62,14246.0,152.13,152.4373,151.9119,152.2986,14246.0
2024-12-06 09:55:00,153.53,153.87,153.48,153.87,4790.0,152.2093,152.5464,152.1598,152.5464,4790.0
2024-12-06 10:00:00,154.01,154.21,153.56,153.71,4418.0,152.6852,152.8835,152.2391,152.3878,4418.0
2024-12-06 10:05:00,153.72,154.13,153.7,154.13,3857.0,152.3977,152.8042,152.3779,152.8042,3857.0
2024-12-06 10:10:00,154.03,154.43,153.83,153.84,4146.0,152.705,153.1016,152.5067,152.5167,4146.0
2024-12-06 10:15:00,153.84,154.07,153.75,154.07,2223.0,152.5167,152.7447,152.4274,152.7447,2223.0
2024-12-06 10:20:00,153.94,154.05,153.85,153.87,1718.0,152.6158,152.7249,152.5266,152.5464,1718.0
2024-12-06 10:25:00,153.91,154.21,153.91,154.14,3107.0,152.5861,152.8835,152.5861,152.8141,3107.0
2024-12-06 10:30:00,154.14,154.23,153.98,154.18,8263.0,152.8141,152.9033,152.6555,152.8537,8263.0
2024-12-06 10:35:00,154.13,154.33,153.88,153.88,19607.0,152.8042,153.0024,152.5563,152.5563,19607.0
2024-12-06 10:40:00,153.99,154.0,153.73,153.79,4301.0,152.6654,152.6753,152.4076,152.4671,4301.0
2024-12-06 10:45:00,153.79,153.86,153.68,153.83,9160.0,152.4671,152.5365,152.358,152.5067,9160.0
2024-12-06 10:50:00,153.7,154.02,153.68,154.02,22374.0,152.3779,152.6951,152.358,152.6951,22374.0
2024-12-06 10:55:00,154.02,154.05,153.86,153.99,2954.0,152.6951,152.7249,152.5365,152.6654,2954.0
2024-12-06 11:00:00,153.88,153.88,153.6,153.72,16730.0,152.5563,152.5563,152.2787,152.3977,16730.0
2024-12-06 11:05:00,153.81,153.81,153.6,153.7,12056.0,152.4869,152.4869,152.2787,152.3779,12056.0
2024-12-06 11:10:00,153.71,153.71,153.1,153.18,21492.0,152.3878,152.3878,151.783,151.8623,21492.0
2024-12-06 11:15:00,153.18,153.45,153.17,153.36,6941.0,151.8623,152.13,151.8524,152.0408,6941.0
2024-12-06 11:20:00,153.36,153.62,153.27,153.55,15465.0,152.0408,152.2986,151.9516,152.2292,15465.0
2024-12-06 11:25:00,153.55,153.55,153.27,153.53,4375.0,152.2292,152.2292,151.9516,152.2093,4375.0
2024-12-06 11:30:00,153.52,153.76,153.49,153.69,5865.0,152.1994,152.4373,152.1697,152.3679,5865.0
2024-12-06 11:35:00,153.78,153.79,153.56,153.73,5500.0,152.4572,152.4671,152.2391,152.4076,5500.0
2024-12-06 11:40:00,153.75,153.79,153.66,153.76,4100.0,152.4274,152.4671,152.3382,152.4373,4100.0
2024-12-06 11:45:00,153.78,153.84,153.63,153.63,3104.0,152.4572,152.5167,152.3085,152.3085,3104.0
2024-12-06 11:50:00,153.64,153.79,153.64,153.75,5739.0,152.3184,152.4671,152.3184,152.4274,5739.0
2024-12-06 11:55:00,153.72,153.8,153.68,153.71,1385.0,152.3977,152.477,152.358,152.3878,1385.0
2024-12-06 12:00:00,153.8,153.8,153.7,153.7,1009.0,152.477,152.477,152.3779,152.3779,1009.0
2024-12-06 12:05:00,153.75,153.8,153.62,153.72,10390.0,152.4274,152.477,152.2986,152.3977,10390.0
2024-12-06 12:10:00,153.75,153.78,153.57,153.6,2517.0,152.4274,152.4572,152.249,152.2787,2517.0
2024-12-06 12:15:00,153.66,153.75,153.66,153.73,3760.0,152.3382,152.4274,152.3382,152.4076,3760.0
2024-12-06 12:20:00,153.72,153.79,153.68,153.7,5267.0,152.3977,152.4671,152.358,152.3779,5267.0
2024-12-06 12:25:00,153.63,153.63,153.53,153.53,499.0,152.3085,152.3085,152.2093,152.2093,499.0
2024-12-06 12:30:00,153.59,153.59,153.5,153.5,1234.0,152.2688,152.2688,152.1796,152.1796,1234.0
2024-12-06 12:35:00,153.55,153.55,153.49,153.53,1034.0,152.2292,152.2292,152.1697,152.2093,1034.0
2024-12-06 12:40:00,153.46,153.47,153.37,153.37,1692.0,152.1399,152.1498,152.0507,152.0507,1692.0
2024-12-06 12:45:00,153.37,153.37,152.76,152.93,45995.0,152.0507,152.0507,151.4459,151.6145,45995.0
2024-12-06 12:50:00,152.95,153.06,152.74,152.8,10449.0,151.6343,151.7434,151.4261,151.4856,10449.0
2024-12-06 12:55:00,152.76,153.05,152.76,152.76,2106.0,151.4459,151.7335,151.4459,151.4459,2106.0
2024-12-06 13:00:00,152.77,152.83,152.65,152.66,1576.0,151.4559,151.5153,151.3369,151.3468,1576.0
2024-12-06 13:05:00,152.83,153.12,152.82,153.09,1407.0,151.5153,151.8029,151.5054,151.7731,1407.0
2024-12-06 13:10:00,152.92,152.95,152.73,152.73,1661.0,151.6046,151.6343,151.4162,151.4162,1661.0
2024-12-06 13:15:00,152.69,152.75,152.58,152.61,2511.0,151.3766,151.436,151.2675,151.2972,2511.0
2024-12-06 13:20:00,152.61,152.61,152.35,152.42,7889.0,151.2972,151.2972,151.0395,151.1089,7889.0
2024-12-06 13:25:00,152.49,152.57,152.41,152.41,2322.0,151.1783,151.2576,151.099,151.099,2322.0
2024-12-06 13:30:00,152.41,152.41,152.06,152.12,3733.0,151.099,151.099,150.752,150.8115,3733.0
2024-12-06 13:35:00,152.07,152.39,152.06,152.34,4188.0,150.7619,151.0791,150.752,151.0296,4188.0
2024-12-06 13:40:00,152.24,152.3,152.16,152.16,860.0,150.9304,150.9899,150.8511,150.8511,860.0
2024-12-06 13:45:00,152.22,152.27,152.2,152.23,700.0,150.9106,150.9602,150.8908,150.9205,700.0
2024-12-06 13:50:00,152.24,152.55,152.24,152.55,6455.0,150.9304,151.2378,150.9304,151.2378,6455.0
2024-12-06 13:55:00,152.44,152.57,152.42,152.44,5078.0,151.1287,151.2576,151.1089,151.1287,5078.0
2024-12-06 14:00:00,152.56,152.56,152.37,152.37,2057.0,151.2477,151.2477,151.0593,151.0593,2057.0
2024-12-06 14:05:00,152.36,152.49,152.24,152.37,5842.0,151.0494,151.1783,150.9304,151.0593,5842.0
2024-12-06 14:10:00,152.43,152.46,152.24,152.41,3446.0,151.1188,151.1485,150.9304,151.099,3446.0
2024-12-06 14:15:00,152.45,152.54,152.41,152.47,2031.0,151.1386,151.2278,151.099,151.1584,2031.0
2024-12-06 14:20:00,152.51,152.6,152.4,152.4,4620.0,151.1981,151.2873,151.089,151.089,4620.0
2024-12-06 14:25:00,152.39,152.45,152.31,152.39,1372.0,151.0791,151.1386,150.9998,151.0791,1372.0
2024-12-06 14:30:00,152.39,152.53,152.39,152.53,2975.0,151.0791,151.2179,151.0791,151.2179,2975.0
2024-12-06 14:35:00,152.45,152.49,152.37,152.37,762.0,151.1386,151.1783,151.0593,151.0593,762.0
2024-12-06 14:40:00,152.44,152.52,152.39,152.5,18982.0,151.1287,151.208,151.0791,151.1882,18982.0
2024-12-06 14:45:00,152.58,152.58,152.35,152.35,2136.0,151.2675,151.2675,151.0395,151.0395,2136.0
2024-12-06 14:50:00,152.36,152.39,152.26,152.26,3873.0,151.0494,151.0791,150.9502,150.9502,3873.0
2024-12-06 14:55:00,152.23,152.28,152.01,152.01,4945.0,150.9205,150.9701,150.7024,150.7024,4945.0
2024-12-06 15:00:00,152.06,152.13,152.05,152.09,2927.0,150.752,150.8214,150.7421,150.7817,2927.0
2024-12-06 15:05:00,152.17,152.17,152.15,152.17,1138.0,150.861,150.861,150.8412,150.861,1138.0
2024-12-06 15:10:00,152.16,152.2,152.15,152.15,1015.0,150.8511,150.8908,150.8412,150.8412,1015.0
2024-12-06 15:15:00,152.13,152.19,152.11,152.17,2205.0,150.8214,150.8809,150.8015,150.861,2205.0
2024-12-06 15:20:00,152.19,152.26,152.17,152.21,9938.0,150.8809,150.9502,150.861,150.9007,9938.0
2024-12-06 15:25:00,152.23,152.63,152.22,152.63,22020.0,150.9205,151.3171,150.9106,151.3171,22020.0
2024-12-06 15:30:00,152.58,152.63,152.47,152.48,3577.0,151.2675,151.3171,151.1584,151.1684,3577.0
2024-12-06 15:35:00,152.53,152.58,152.39,152.49,11116.0,151.2179,151.2675,151.0791,151.1783,11116.0
2024-12-06 15:40:00,152.5,152.56,152.47,152.47,7931.0,151.1882,151.2477,151.1584,151.1584,7931.0
2024-12-06 15:45:00,152.44,152.57,152.37,152.57,4236.0,151.1287,151.2576,151.0593,151.2576,4236.0
2024-12-06 15:50:00,152.53,152.81,152.48,152.71,17608.0,151.2179,151.4955,151.1684,151.3964,17608.0
2024-12-06 15:55:00,152.73,152.74,152.36,152.41,86487.0,151.4162,151.4261,151.0494,151.099,86487.0
2024-12-09 09:30:00,153.52,153.79,153.17,153.3,29308.0,152.1994,152.4671,151.8524,151.9813,29308.0
2024-12-09 09:35:00,153.34,153.75,153.28,153.47,10963.0,152.021,152.4274,151.9615,152.1498,10963.0
2024-12-09 09:40:00,153.43,154.04,153.35,154.0,12590.0,152.1102,152.7149,152.0309,152.6753,12590.0
2024-12-09 09:45:00,154.0,154.6,153.99,154.32,4496.0,152.6753,153.2701,152.6654,152.9925,4496.0
2024-12-09 09:50:00,154.17,154.21,153.86,153.89,8662.0,152.8438,152.8835,152.5365,152.5662,8662.0
2024-12-09 09:55:00,153.95,154.24,153.95,154.24,2231.0,152.6257,152.9132,152.6257,152.9132,2231.0
2024-12-09 10:00:00,154.05,154.16,153.85,154.08,10028.0,152.7249,152.8339,152.5266,152.7546,10028.0
2024-12-09 10:05:00,154.24,154.24,153.86,153.86,8493.0,152.9132,152.9132,152.5365,152.5365,8493.0
2024-12-09 10:10:00,153.85,154.0,153.8,153.91,2381.0,152.5266,152.6753,152.477,152.5861,2381.0
2024-12-09 10:15:00,154.03,154.49,153.93,154.09,62752.0,152.705,153.1611,152.6059,152.7645,62752.0
2024-12-09 10:20:00,154.14,154.5,154.05,154.09,13106.0,152.8141,153.171,152.7249,152.7645,13106.0
2024-12-09 10:25:00,154.18,154.42,154.09,154.33,4000.0,152.8537,153.0917,152.7645,153.0024,4000.0
2024-12-09 10:30:00,154.32,154.34,154.09,154.27,5074.0,152.9925,153.0124,152.7645,152.943,5074.0
2024-12-09 10:35:00,154.3,154.31,154.2,154.22,3945.0,152.9727,152.9826,152.8736,152.8934,3945.0
2024-12-09 10:40:00,154.22,154.39,154.22,154.34,7079.0,152.8934,153.0619,152.8934,153.0124,7079.0
2024-12-09 10:45:00,154.34,154.69,154.25,154.59,55797.0,153.0124,153.3593,152.9231,153.2602,55797.0
2024-12-09 10:50:00,154.6,154.63,154.41,154.52,17902.0,153.2701,153.2999,153.0818,153.1908,17902.0
2024-12-09 10:55:00,154.51,154.51,154.16,154.28,46374.0,153.1809,153.1809,152.8339,152.9529,46374.0
2024-12-09 11:00:00,154.28,154.29,154.05,154.07,4432.0,152.9529,152.9628,152.7249,152.7447,4432.0
2024-12-09 11:05:00,154.05,154.13,153.83,153.83,4398.0,152.7249,152.8042,152.5067,152.5067,4398.0
2024-12-09 11:10:00,153.83,153.96,153.55,153.55,6856.0,152.5067,152.6356,152.2292,152.2292,6856.0
2024-12-09 11:15:00,153.54,153.84,153.33,153.78,8274.0,152.2192,152.5167,152.011,152.4572,8274.0
2024-12-09 11:20:00,153.68,153.7,153.54,153.68,2405.0,152.358,152.3779,152.2192,152.358,2405.0
2024-12-09 11:25:00,153.78,153.88,153.68,153.7,7186.0,152.4572,152.5563,152.358,152.3779,7186.0
2024-12-09 11:30:00,153.78,153.85,153.51,153.64,5977.0,152.4572,152.5266,152.1895,152.3184,5977.0
2024-12-09 11:35:00,153.61,153.72,153.6,153.67,4699.0,152.2886,152.3977,152.2787,152.3481,4699.0
2024-12-09 11:40:00,153.69,153.85,153.64,153.75,5466.0,152.3679,152.5266,152.3184,152.4274,5466.0
2024-12-09 11:45:00,153.69,153.89,153.69,153.89,5083.0,152.3679,152.5662,152.3679,152.5662,5083.0
2024-12-09 11:50:00,153.91,154.11,153.91,154.02,4555.0,152.5861,152.7843,152.5861,152.6951,4555.0
2024-12-09 11:55:00,154.08,154.1,153.77,153.77,5539.0,152.7546,152.7744,152.4473,152.4473,5539.0
2024-12-09 12:00:00,153.78,153.87,153.54,153.54,4969.0,152.4572,152.5464,152.2192,152.2192,4969.0
2024-12-09 12:05:00,153.55,153.65,153.4,153.41,4122.0,152.2292,152.3283,152.0804,152.0904,4122.0
2024-12-09 12:10:00,153.41,153.65,153.41,153.56,6512.0,152.0904,152.3283,152.0904,152.2391,6512.0
2024-12-09 12:15:00,153.56,153.64,153.46,153.52,3462.0,152.2391,152.3184,152.1399,152.1994,3462.0
2024-12-09 12:20:00,153.48,153.57,153.48,153.51,7534.0,152.1598,152.249,152.1598,152.1895,7534.0
2024-12-09 12:25:00,153.48,153.66,153.38,153.64,14262.0,152.1598,152.3382,152.0606,152.3184,14262.0
2024-12-09 12:30:00,153.64,153.79,153.63,153.71,5451.0,152.3184,152.4671,152.3085,152.3878,5451.0
2024-12-09 12:35:00,153.61,153.87,153.51,153.87,4563.0,152.2886,152.5464,152.1895,152.5464,4563.0
2024-12-09 12:40:00,153.98,154.23,153.98,154.19,3819.0,152.6555,152.9033,152.6555,152.8636,3819.0
2024-12-09 12:45:00,154.09,154.13,153.96,153.99,2512.0,152.7645,152.8042,152.6356,152.6654,2512.0
2024-12-09 12:50:00,153.95,153.96,153.85,153.85,1400.0,152.6257,152.6356,152.5266,152.5266,1400.0
2024-12-09 12:55:00,153.86,153.95,153.76,153.82,1845.0,152.5365,152.6257,152.4373,152.4968,1845.0
2024-12-09 13:00:00,153.83,153.83,153.61,153.61,7577.0,152.5067,152.5067,152.2886,152.2886,7577.0
2024-12-09 13:05:00,153.63,153.75,153.63,153.68,663.0,152.3085,152.4274,152.3085,152.358,663.0
2024-12-09 13:10:00,153.74,153.75,153.62,153.68,1933.0,152.4175,152.4274,152.2986,152.358,1933.0
2024-12-09 13:15:00,153.65,153.77,153.59,153.6,2636.0,152.3283,152.4473,152.2688,152.2787,2636.0
2024-12-09 13:20:00,153.54,153.59,153.51,153.51,3083.0,152.2192,152.2688,152.1895,152.1895,3083.0
2024-12-09 13:25:00,153.5,153.59,153.41,153.49,1474.0,152.1796,152.2688,152.0904,152.1697,1474.0
2024-12-09 13:30:00,153.41,153.51,153.31,153.45,8101.0,152.0904,152.1895,151.9912,152.13,8101.0
2024-12-09 13:35:00,153.5,153.53,153.42,153.49,5375.0,152.1796,152.2093,152.1003,152.1697,5375.0
2024-12-09 13:40:00,153.49,153.83,153.49,153.83,8841.0,152.1697,152.5067,152.1697,152.5067,8841.0
2024-12-09 13:45:00,153.76,153.9,153.74,153.9,6111.0,152.4373,152.5761,152.4175,152.5761,6111.0
2024-12-09 13:50:00,153.87,153.87,153.56,153.56,6999.0,152.5464,152.5464,152.2391,152.2391,6999.0
2024-12-09 13:55:00,153.56,153.6,153.44,153.46,1900.0,152.2391,152.2787,152.1201,152.1399,1900.0
2024-12-09 14:00:00,153.45,153.55,153.27,153.29,4668.0,152.13,152.2292,151.9516,151.9714,4668.0
2024-12-09 14:05:00,153.29,153.35,153.2,153.23,11376.0,151.9714,152.0309,151.8822,151.9119,11376.0
2024-12-09 14:10:00,153.28,153.28,153.14,153.18,2453.0,151.9615,151.9615,151.8227,151.8623,2453.0
2024-12-09 14:15:00,153.2,153.25,153.1,153.18,5460.0,151.8822,151.9317,151.783,151.8623,5460.0
2024-12-09 14:20:00,153.15,153.28,153.02,153.1,11789.0,151.8326,151.9615,151.7037,151.783,11789.0
2024-12-09 14:25:00,153.08,153.13,153.0,153.0,2273.0,151.7632,151.8128,151.6839,151.6839,2273.0
2024-12-09 14:30:00,152.99,153.05,152.96,152.96,1248.0,151.674,151.7335,151.6442,151.6442,1248.0
2024-12-09 14:35:00,152.96,153.04,152.94,153.0,3054.0,151.6442,151.7235,151.6244,151.6839,3054.0
2024-12-09 14:40:00,152.97,153.0,152.84,152.93,4156.0,151.6541,151.6839,151.5253,151.6145,4156.0
2024-12-09 14:45:00,152.88,152.96,152.86,152.93,3599.0,151.5649,151.6442,151.5451,151.6145,3599.0
2024-12-09 14:50:00,152.9,152.92,152.81,152.83,2032.0,151.5847,151.6046,151.4955,151.5153,2032.0
2024-12-09 14:55:00,152.82,152.87,152.71,152.71,4923.0,151.5054,151.555,151.3964,151.3964,4923.0
2024-12-09 15:00:00,152.74,152.81,152.61,152.8,12305.0,151.4261,151.4955,151.2972,151.4856,12305.0
2024-12-09 15:05:00,152.8,152.9,152.76,152.8,11422.0,151.4856,151.5847,151.4459,151.4856,11422.0
2024-12-09 15:10:00,152.79,152.84,152.69,152.73,5647.0,151.4757,151.5253,151.3766,151.4162,5647.0
2024-12-09 15:15:00,152.75,152.76,152.63,152.64,3237.0,151.436,151.4459,151.3171,151.327,3237.0
2024-12-09 15:20:00,152.63,152.72,152.57,152.66,5652.0,151.3171,151.4063,151.2576,151.3468,5652.0
2024-12-09 15:25:00,152.62,152.66,152.56,152.65,5878.0,151.3072,151.3468,151.2477,151.3369,5878.0
2024-12-09 15:30:00,152.65,152.65,152.55,152.55,5575.0,151.3369,151.3369,151.2378,151.2378,5575.0
2024-12-09 15:35:00,152.55,152.57,152.43,152.44,9019.0,151.2378,151.2576,151.1188,151.1287,9019.0
2024-12-09 15:40:00,152.41,152.48,152.37,152.44,31745.0,151.099,151.1684,151.0593,151.1287,31745.0
2024-12-09 15:45:00,152.44,152.47,152.23,152.25,13833.0,151.1287,151.1584,150.9205,150.9403,13833.0
2024-12-09 15:50:00,152.23,152.28,151.85,151.85,29669.0,150.9205,150.9701,150.5438,150.5438,29669.0
2024-12-09 15:55:00,151.79,151.84,151.28,151.5,207724.0,150.4843,150.5339,149.9787,150.1968,207724.0
2024-12-10 09:30:00,152.23,153.55,151.26,151.38,22620.0,150.9205,152.2292,149.9589,150.0778,22620.0
2024-12-10 09:35:00,151.45,151.45,151.07,151.2,6319.0,150.1472,150.1472,149.7705,149.8994,6319.0
2024-12-10 09:40:00,151.15,151.5,150.61,150.77,18539.0,149.8498,150.1968,149.3144,149.4731,18539.0
2024-12-10 09:45:00,150.61,150.96,149.88,149.91,39505.0,149.3144,149.6614,148.5907,148.6205,39505.0
2024-12-10 09:50:00,150.04,150.27,149.87,150.2,10027.0,148.7493,148.9774,148.5808,148.908,10027.0
2024-12-10 09:55:00,150.31,150.77,150.15,150.75,8727.0,149.017,149.4731,148.8584,149.4532,8727.0
2024-12-10 10:00:00,150.69,150.7,150.28,150.28,4698.0,149.3938,149.4037,148.9873,148.9873,4698.0
2024-12-10 10:05:00,150.22,150.23,149.87,150.12,8526.0,148.9278,148.9377,148.5808,148.8287,8526.0
2024-12-10 10:10:00,150.12,150.17,149.88,150.06,7511.0,148.8287,148.8782,148.5907,148.7692,7511.0
2024-12-10 10:15:00,150.05,150.13,149.96,149.98,7933.0,148.7593,148.8386,148.67,148.6899,7933.0
2024-12-10 10:20:00,149.99,150.42,149.98,150.42,9299.0,148.6998,149.1261,148.6899,149.1261,9299.0
2024-12-10 10:25:00,150.61,150.61,150.19,150.37,12072.0,149.3144,149.3144,148.8981,149.0765,12072.0
2024-12-10 10:30:00,150.38,150.85,150.37,150.85,7900.0,149.0864,149.5524,149.0765,149.5524,7900.0
2024-12-10 10:35:00,150.78,150.99,150.71,150.92,5443.0,149.483,149.6912,149.4136,149.6218,5443.0
2024-12-10 10:40:00,150.88,151.19,150.88,151.05,10362.0,149.5821,149.8895,149.5821,149.7507,10362.0
2024-12-10 10:45:00,151.04,151.27,151.04,151.27,1100.0,149.7407,149.9688,149.7407,149.9688,1100.0
2024-12-10 10:50:00,151.31,151.52,151.16,151.18,20983.0,150.0084,150.2166,149.8597,149.8795,20983.0
2024-12-10 10:55:00,151.13,151.29,151.06,151.06,7825.0,149.83,149.9886,149.7606,149.7606,7825.0
2024-12-10 11:00:00,151.15,151.34,151.09,151.34,3424.0,149.8498,150.0382,149.7903,150.0382,3424.0
2024-12-10 11:05:00,151.36,151.53,151.25,151.49,4458.0,150.058,150.2265,149.9489,150.1869,4458.0
2024-12-10 11:10:00,151.47,151.67,151.47,151.66,969.0,150.167,150.3653,150.167,150.3554,969.0
2024-12-10 11:15:00,151.66,151.78,151.62,151.62,5903.0,150.3554,150.4744,150.3158,150.3158,5903.0
2024-12-10 11:20:00,151.69,151.8,151.64,151.75,2597.0,150.3852,150.4942,150.3356,150.4446,2597.0
2024-12-10 11:25:00,151.79,151.9,151.78,151.9,1004.0,150.4843,150.5933,150.4744,150.5933,1004.0
2024-12-10 11:30:00,151.9,151.9,151.41,151.56,29172.0,150.5933,150.5933,150.1076,150.2563,29172.0
2024-12-10 11:35:00,151.5,151.8,151.5,151.72,4649.0,150.1968,150.4942,150.1968,150.4149,4649.0
2024-12-10 11:40:00,151.8,151.83,151.72,151.78,5285.0,150.4942,150.5239,150.4149,150.4744,5285.0
2024-12-10 11:45:00,151.69,151.75,151.52,151.57,5676.0,150.3852,150.4446,150.2166,150.2662,5676.0
2024-12-10 11:50:00,151.56,151.62,151.49,151.5,3722.0,150.2563,150.3158,150.1869,150.1968,3722.0
2024-12-10 11:55:00,151.5,151.61,151.49,151.55,11450.0,150.1968,150.3058,150.1869,150.2464,11450.0
2024-12-10 12:00:00,151.54,151.61,151.51,151.59,4652.0,150.2364,150.3058,150.2067,150.286,4652.0
2024-12-10 12:05:00,151.59,151.75,151.58,151.66,4840.0,150.286,150.4446,150.2761,150.3554,4840.0
2024-12-10 12:10:00,151.64,151.73,151.63,151.64,5737.0,150.3356,150.4248,150.3257,150.3356,5737.0
2024-12-10 12:15:00,151.62,151.64,151.56,151.62,3106.0,150.3158,150.3356,150.2563,150.3158,3106.0
2024-12-10 12:20:00,151.54,151.82,151.54,151.8,20417.0,150.2364,150.514,150.2364,150.4942,20417.0
2024-12-10 12:25:00,151.78,152.09,151.78,151.86,8609.0,150.4744,150.7817,150.4744,150.5537,8609.0
2024-12-10 12:30:00,151.86,152.11,151.86,152.06,5797.0,150.5537,150.8015,150.5537,150.752,5797.0
2024-12-10 12:35:00,152.14,152.14,151.98,152.06,62772.0,150.8313,150.8313,150.6727,150.752,62772.0
2024-12-10 12:40:00,152.05,152.21,152.04,152.17,3165.0,150.7421,150.9007,150.7321,150.861,3165.0
2024-12-10 12:45:00,152.26,152.29,152.15,152.29,19150.0,150.9502,150.98,150.8412,150.98,19150.0
2024-12-10 12:50:00,152.37,152.37,152.06,152.06,4494.0,151.0593,151.0593,150.752,150.752,4494.0
2024-12-10 12:55:00,152.12,152.12,152.04,152.05,2326.0,150.8115,150.8115,150.7321,150.7421,2326.0
2024-12-10 13:00:00,152.01,152.04,151.89,151.98,1931.0,150.7024,150.7321,150.5834,150.6727,1931.0
2024-12-10 13:05:00,151.98,151.98,151.89,151.92,2259.0,150.6727,150.6727,150.5834,150.6132,2259.0
2024-12-10 13:10:00,151.97,152.26,151.97,152.15,1276.0,150.6627,150.9502,150.6627,150.8412,1276.0
2024-12-10 13:15:00,152.32,152.49,152.28,152.31,7332.0,151.0097,151.1783,150.9701,150.9998,7332.0
2024-12-10 13:20:00,152.29,152.39,152.26,152.39,2557.0,150.98,151.0791,150.9502,151.0791,2557.0
2024-12-10 13:25:00,152.39,152.41,151.99,151.99,4902.0,151.0791,151.099,150.6826,150.6826,4902.0
2024-12-10 13:30:00,151.99,152.1,151.88,151.88,3126.0,150.6826,150.7916,150.5735,150.5735,3126.0
2024-12-10 13:35:00,151.98,152.12,151.97,152.04,700.0,150.6727,150.8115,150.6627,150.7321,700.0
2024-12-10 13:40:00,152.03,152.13,151.87,151.88,4378.0,150.7222,150.8214,150.5636,150.5735,4378.0
2024-12-10 13:45:00,151.93,152.0,151.9,151.95,2955.0,150.6231,150.6925,150.5933,150.6429,2955.0
2024-12-10 13:50:00,151.96,151.97,151.87,151.87,3414.0,150.6528,150.6627,150.5636,150.5636,3414.0
2024-12-10 13:55:00,151.87,151.94,151.82,151.9,3851.0,150.5636,150.633,150.514,150.5933,3851.0
2024-12-10 14:00:00,151.9,151.94,151.85,151.9,5406.0,150.5933,150.633,150.5438,150.5933,5406.0
2024-12-10 14:05:00,151.93,151.98,151.74,151.8,7615.0,150.6231,150.6727,150.4347,150.4942,7615.0
2024-12-10 14:10:00,151.82,151.84,151.48,151.48,3941.0,150.514,150.5339,150.177,150.177,3941.0
2024-12-10 14:15:00,151.51,151.64,151.46,151.64,4848.0,150.2067,150.3356,150.1571,150.3356,4848.0
2024-12-10 14:20:00,151.63,151.63,151.53,151.57,2872.0,150.3257,150.3257,150.2265,150.2662,2872.0
2024-12-10 14:25:00,151.56,151.63,151.49,151.56,5890.0,150.2563,150.3257,150.1869,150.2563,5890.0
2024-12-10 14:30:00,151.54,151.54,151.37,151.49,4136.0,150.2364,150.2364,150.0679,150.1869,4136.0
2024-12-10 14:35:00,151.49,151.72,151.49,151.63,3763.0,150.1869,150.4149,150.1869,150.3257,3763.0
2024-12-10 14:40:00,151.65,151.78,151.59,151.77,3006.0,150.3455,150.4744,150.286,150.4645,3006.0
2024-12-10 14:45:00,151.71,151.8,151.67,151.75,6225.0,150.405,150.4942,150.3653,150.4446,6225.0
2024-12-10 14:50:00,151.74,151.75,151.68,151.7,2595.0,150.4347,150.4446,150.3752,150.3951,2595.0
2024-12-10 14:55:00,151.67,151.75,151.64,151.74,9425.0,150.3653,150.4446,150.3356,150.4347,9425.0
2024-12-10 15:00:00,151.71,151.73,151.56,151.57,8855.0,150.405,150.4248,150.2563,150.2662,8855.0
2024-12-10 15:05:00,151.6,151.6,151.39,151.4,13852.0,150.2959,150.2959,150.0877,150.0976,13852.0
2024-12-10 15:10:00,151.39,151.45,151.2,151.27,13099.0,150.0877,150.1472,149.8994,149.9688,13099.0
2024-12-10 15:15:00,151.27,151.27,151.09,151.24,11666.0,149.9688,149.9688,149.7903,149.939,11666.0
2024-12-10 15:20:00,151.22,151.23,151.02,151.03,7747.0,149.9192,149.9291,149.7209,149.7308,7747.0
2024-12-10 15:25:00,151.01,151.09,150.89,150.96,7802.0,149.711,149.7903,149.592,149.6614,7802.0
2024-12-10 15:30:00,150.96,151.0,150.8,150.83,10964.0,149.6614,149.7011,149.5028,149.5326,10964.0
2024-12-10 15:35:00,150.78,150.92,150.75,150.78,10043.0,149.483,149.6218,149.4532,149.483,10043.0
2024-12-10 15:40:00,150.78,150.97,150.78,150.86,8064.0,149.483,149.6713,149.483,149.5623,8064.0
2024-12-10 15:45:00,150.86,151.0,150.77,150.92,9765.0,149.5623,149.7011,149.4731,149.6218,9765.0
2024-12-10 15:50:00,150.87,150.91,150.31,150.4,26866.0,149.5722,149.6119,149.017,149.1062,26866.0
2024-12-10 15:55:00,150.45,150.53,150.24,150.38,92267.0,149.1558,149.2351,148.9476,149.0864,92267.0
2024-12-11 09:30:00,151.1,151.81,151.02,151.73,30753.0,149.8002,150.5041,149.7209,150.4248,30753.0
2024-12-11 09:35:00,151.73,152.0,151.73,151.86,1614.0,150.4248,150.6925,150.4248,150.5537,1614.0
2024-12-11 09:40:00,151.94,152.23,151.54,151.8,8570.0,150.633,150.9205,150.2364,150.4942,8570.0
2024-12-11 09:45:00,151.95,152.02,151.56,151.56,5394.0,150.6429,150.7123,150.2563,150.2563,5394.0
2024-12-11 09:50:00,151.55,151.8,151.4,151.52,7078.0,150.2464,150.4942,150.0976,150.2166,7078.0
2024-12-11 09:55:00,151.55,151.63,151.33,151.46,9699.0,150.2464,150.3257,150.0282,150.1571,9699.0
2024-12-11 10:00:00,151.55,151.58,151.2,151.26,4559.0,150.2464,150.2761,149.8994,149.9589,4559.0
2024-12-11 10:05:00,151.08,151.15,150.93,150.93,5491.0,149.7804,149.8498,149.6317,149.6317,5491.0
2024-12-11 10:10:00,150.82,150.83,150.27,150.27,7043.0,149.5226,149.5326,148.9774,148.9774,7043.0
2024-12-11 10:15:00,150.26,150.32,150.06,150.24,10135.0,148.9675,149.0269,148.7692,148.9476,10135.0
2024-12-11 10:20:00,150.27,150.44,150.15,150.22,980.0,148.9774,149.1459,148.8584,148.9278,980.0
2024-12-11 10:25:00,150.13,150.34,150.1,150.13,6474.0,148.8386,149.0468,148.8088,148.8386,6474.0
2024-12-11 10:30:00,150.03,150.2,149.89,150.13,7041.0,148.7394,148.908,148.6006,148.8386,7041.0
2024-12-11 10:35:00,150.14,150.31,150.04,150.28,2751.0,148.8485,149.017,148.7493,148.9873,2751.0
2024-12-11 10:40:00,150.2,150.39,150.16,150.19,7688.0,148.908,149.0963,148.8683,148.8981,7688.0
2024-12-11 10:45:00,150.2,150.7,150.19,150.49,3310.0,148.908,149.4037,148.8981,149.1955,3310.0
2024-12-11 10:50:00,150.58,150.67,150.3,150.31,3939.0,149.2847,149.3739,149.0071,149.017,3939.0
2024-12-11 10:55:00,150.31,150.4,150.29,150.4,3577.0,149.017,149.1062,148.9972,149.1062,3577.0
2024-12-11 11:00:00,150.37,150.38,150.17,150.27,2770.0,149.0765,149.0864,148.8782,148.9774,2770.0
2024-12-11 11:05:00,150.18,150.18,149.86,149.86,3494.0,148.8881,148.8881,148.5709,148.5709,3494.0
2024-12-11 11:10:00,149.87,150.07,149.87,150.01,4589.0,148.5808,148.7791,148.5808,148.7196,4589.0
2024-12-11 11:15:00,150.07,150.27,149.99,150.27,6289.0,148.7791,148.9774,148.6998,148.9774,6289.0
2024-12-11 11:20:00,150.26,150.26,150.22,150.22,1398.0,148.9675,148.9675,148.9278,148.9278,1398.0
2024-12-11 11:25:00,150.29,150.49,150.28,150.49,4837.0,148.9972,149.1955,148.9873,149.1955,4837.0
2024-12-11 11:30:00,150.51,150.69,150.47,150.69,2600.0,149.2153,149.3938,149.1756,149.3938,2600.0
2024-12-11 11:35:00,150.63,150.68,150.59,150.68,2340.0,149.3343,149.3838,149.2946,149.3838,2340.0
2024-12-11 11:40:00,150.74,150.86,150.73,150.86,2506.0,149.4433,149.5623,149.4334,149.5623,2506.0
2024-12-11 11:45:00,150.81,150.82,150.6,150.69,3595.0,149.5127,149.5226,149.3045,149.3938,3595.0
2024-12-11 11:50:00,150.61,150.65,150.49,150.49,1603.0,149.3144,149.3541,149.1955,149.1955,1603.0
2024-12-11 11:55:00,150.53,150.66,150.53,150.56,5906.0,149.2351,149.364,149.2351,149.2649,5906.0
2024-12-11 12:00:00,150.58,150.65,150.5,150.65,1890.0,149.2847,149.3541,149.2054,149.3541,1890.0
2024-12-11 12:05:00,150.62,150.68,150.56,150.62,6054.0,149.3244,149.3838,149.2649,149.3244,6054.0
2024-12-11 12:10:00,150.58,150.65,150.47,150.47,3879.0,149.2847,149.3541,149.1756,149.1756,3879.0
2024-12-11 12:15:00,150.44,150.44,150.3,150.3,2619.0,149.1459,149.1459,149.0071,149.0071,2619.0
2024-12-11 12:20:00,150.25,150.38,150.25,150.38,2660.0,148.9575,149.0864,148.9575,149.0864,2660.0
2024-12-11 12:25:00,150.38,150.39,150.38,150.38,400.0,149.0864,149.0963,149.0864,149.0864,400.0
2024-12-11 12:30:00,150.31,150.51,150.2,150.28,10432.0,149.017,149.2153,148.908,148.9873,10432.0
2024-12-11 12:35:00,150.23,150.27,150.19,150.27,3752.0,148.9377,148.9774,148.8981,148.9774,3752.0
2024-12-11 12:40:00,150.35,150.43,150.35,150.39,1604.0,149.0567,149.136,149.0567,149.0963,1604.0
2024-12-11 12:45:00,150.39,150.39,150.33,150.37,1473.0,149.0963,149.0963,149.0369,149.0765,1473.0
2024-12-11 12:50:00,150.32,150.45,150.32,150.41,2616.0,149.0269,149.1558,149.0269,149.1162,2616.0
2024-12-11 12:55:00,150.44,150.51,150.2,150.35,17768.0,149.1459,149.2153,148.908,149.0567,17768.0
2024-12-11 13:00:00,150.36,150.53,150.36,150.47,3652.0,149.0666,149.2351,149.0666,149.1756,3652.0
2024-12-11 13:05:00,150.47,150.52,150.41,150.44,3531.0,149.1756,149.2252,149.1162,149.1459,3531.0
2024-12-11 13:10:00,150.41,150.41,150.15,150.2,5932.0,149.1162,149.1162,148.8584,148.908,5932.0
2024-12-11 13:15:00,150.19,150.26,150.13,150.13,8789.0,148.8981,148.9675,148.8386,148.8386,8789.0
2024-12-11 13:20:00,150.14,150.21,150.07,150.11,5622.0,148.8485,148.9179,148.7791,148.8187,5622.0
2024-12-11 13:25:00,150.08,150.3,150.01,150.24,10199.0,148.789,149.0071,148.7196,148.9476,10199.0
2024-12-11 13:30:00,150.27,150.4,150.27,150.29,4763.0,148.9774,149.1062,148.9774,148.9972,4763.0
2024-12-11 13:35:00,150.32,150.35,150.25,150.28,4858.0,149.0269,149.0567,148.9575,148.9873,4858.0
2024-12-11 13:40:00,150.28,150.41,150.28,150.37,3113.0,148.9873,149.1162,148.9873,149.0765,3113.0
2024-12-11 13:45:00,150.34,150.36,150.26,150.28,3798.0,149.0468,149.0666,148.9675,148.9873,3798.0
2024-12-11 13:50:00,150.28,150.29,150.16,150.19,4356.0,148.9873,148.9972,148.8683,148.8981,4356.0
2024-12-11 13:55:00,150.23,150.43,150.16,150.41,8740.0,148.9377,149.136,148.8683,149.1162,8740.0
2024-12-11 14:00:00,150.38,150.42,150.19,150.19,5489.0,149.0864,149.1261,148.8981,148.8981,5489.0
2024-12-11 14:05:00,150.27,150.37,150.2,150.35,1956.0,148.9774,149.0765,148.908,149.0567,1956.0
2024-12-11 14:10:00,150.34,150.47,150.34,150.43,3602.0,149.0468,149.1756,149.0468,149.136,3602.0
2024-12-11 14:15:00,150.4,150.47,150.38,150.44,3753.0,149.1062,149.1756,149.0864,149.1459,3753.0
2024-12-11 14:20:00,150.41,150.43,150.21,150.23,5517.0,149.1162,149.136,148.9179,148.9377,5517.0
2024-12-11 14:25:00,150.21,150.23,150.16,150.21,2513.0,148.9179,148.9377,148.8683,148.9179,2513.0
2024-12-11 14:30:00,150.22,150.55,150.22,150.53,7084.0,148.9278,149.255,148.9278,149.2351,7084.0
2024-12-11 14:35:00,150.54,150.54,150.31,150.32,7095.0,149.245,149.245,149.017,149.0269,7095.0
2024-12-11 14:40:00,150.34,150.47,150.12,150.13,9382.0,149.0468,149.1756,148.8287,148.8386,9382.0
2024-12-11 14:45:00,150.12,150.25,150.12,150.2,4964.0,148.8287,148.9575,148.8287,148.908,4964.0
2024-12-11 14:50:00,150.21,150.29,150.2,150.27,4614.0,148.9179,148.9972,148.908,148.9774,4614.0
2024-12-11 14:55:00,150.3,150.4,150.3,150.34,3391.0,149.0071,149.1062,149.0071,149.0468,3391.0
2024-12-11 15:00:00,150.34,150.47,150.27,150.42,4746.0,149.0468,149.1756,148.9774,149.1261,4746.0
2024-12-11 15:05:00,150.46,150.46,150.3,150.41,5786.0,149.1657,149.1657,149.0071,149.1162,5786.0
2024-12-11 15:10:00,150.42,150.46,150.34,150.41,3530.0,149.1261,149.1657,149.0468,149.1162,3530.0
2024-12-11 15:15:00,150.39,150.52,150.17,150.22,10199.0,149.0963,149.2252,148.8782,148.9278,10199.0
2024-12-11 15:20:00,150.22,150.24,150.1,150.15,7417.0,148.9278,148.9476,148.8088,148.8584,7417.0
2024-12-11 15:25:00,150.2,150.35,150.13,150.32,8109.0,148.908,149.0567,148.8386,149.0269,8109.0
2024-12-11 15:30:00,150.27,150.45,150.24,150.29,9264.0,148.9774,149.1558,148.9476,148.9972,9264.0
2024-12-11 15:35:00,150.28,150.37,150.22,150.29,8737.0,148.9873,149.0765,148.9278,148.9972,8737.0
2024-12-11 15:40:00,150.28,150.33,150.22,150.28,14667.0,148.9873,149.0369,148.9278,148.9873,14667.0
2024-12-11 15:45:00,150.28,150.42,150.14,150.35,10481.0,148.9873,149.1261,148.8485,149.0567,10481.0
2024-12-11 15:50:00,150.41,150.44,150.07,150.08,16020.0,149.1162,149.1459,148.7791,148.789,16020.0
2024-12-11 15:55:00,150.06,150.14,149.79,149.83,55725.0,148.7692,148.8485,148.5015,148.5412,55725.0
2024-12-12 09:30:00,149.01,149.83,148.86,148.87,18504.0,147.7282,148.5412,147.5795,147.5894,18504.0
2024-12-12 09:35:00,149.29,150.08,149.29,149.84,2600.0,148.0058,148.789,148.0058,148.5511,2600.0
2024-12-12 09:40:00,150.08,150.18,149.6,150.18,8483.0,148.789,148.8881,148.3131,148.8881,8483.0
2024-12-12 09:45:00,150.0,150.39,150.0,150.39,2594.0,148.7097,149.0963,148.7097,149.0963,2594.0
2024-12-12 09:50:00,150.55,150.58,150.2,150.3,1927.0,149.255,149.2847,148.908,149.0071,1927.0
2024-12-12 09:55:00,150.58,150.58,150.18,150.18,8765.0,149.2847,149.2847,148.8881,148.8881,8765.0
2024-12-12 10:00:00,150.21,150.38,149.81,149.87,10360.0,148.9179,149.0864,148.5213,148.5808,10360.0
2024-12-12 10:05:00,149.86,149.92,149.63,149.64,6086.0,148.5709,148.6304,148.3429,148.3528,6086.0
2024-12-12 10:10:00,149.72,149.98,149.63,149.98,4601.0,148.4321,148.6899,148.3429,148.6899,4601.0
2024-12-12 10:15:00,149.95,149.98,149.91,149.94,1260.0,148.6601,148.6899,148.6205,148.6502,1260.0
2024-12-12 10:20:00,149.94,150.02,149.81,149.81,3466.0,148.6502,148.7295,148.5213,148.5213,3466.0
2024-12-12 10:25:00,149.8,150.02,149.75,149.78,8451.0,148.5114,148.7295,148.4618,148.4916,8451.0
2024-12-12 10:30:00,149.76,149.87,149.74,149.84,3979.0,148.4718,148.5808,148.4519,148.5511,3979.0
2024-12-12 10:35:00,149.75,149.84,149.58,149.63,4457.0,148.4618,148.5511,148.2933,148.3429,4457.0
2024-12-12 10:40:00,149.75,149.75,149.53,149.75,5011.0,148.4618,148.4618,148.2437,148.4618,5011.0
2024-12-12 10:45:00,149.66,149.66,149.39,149.53,10085.0,148.3726,148.3726,148.1049,148.2437,10085.0
2024-12-12 10:50:00,149.43,149.6,149.41,149.6,2441.0,148.1446,148.3131,148.1248,148.3131,2441.0
2024-12-12 10:55:00,149.61,149.88,149.51,149.88,5810.0,148.323,148.5907,148.2239,148.5907,5810.0
2024-12-12 11:00:00,149.86,150.22,149.86,150.21,15431.0,148.5709,148.9278,148.5709,148.9179,15431.0
2024-12-12 11:05:00,150.21,150.32,150.1,150.29,11692.0,148.9179,149.0269,148.8088,148.9972,11692.0
2024-12-12 11:10:00,150.31,150.38,150.08,150.19,8805.0,149.017,149.0864,148.789,148.8981,8805.0
2024-12-12 11:15:00,150.19,150.19,150.01,150.09,7005.0,148.8981,148.8981,148.7196,148.7989,7005.0
2024-12-12 11:20:00,150.17,150.25,150.11,150.18,8817.0,148.8782,148.9575,148.8187,148.8881,8817.0
2024-12-12 11:25:00,150.24,150.3,150.17,150.27,4268.0,148.9476,149.0071,148.8782,148.9774,4268.0
2024-12-12 11:30:00,150.24,150.26,150.17,150.22,4019.0,148.9476,148.9675,148.8782,148.9278,4019.0
2024-12-12 11:35:00,150.26,150.33,150.22,150.27,4776.0,148.9675,149.0369,148.9278,148.9774,4776.0
2024-12-12 11:40:00,150.22,150.29,150.1,150.27,4721.0,148.9278,148.9972,148.8088,148.9774,4721.0
2024-12-12 11:45:00,150.32,150.32,150.17,150.17,1442.0,149.0269,149.0269,148.8782,148.8782,1442.0
2024-12-12 11:50:00,150.17,150.18,150.11,150.13,1911.0,148.8782,148.8881,148.8187,148.8386,1911.0
2024-12-12 11:55:00,150.12,150.15,150.0,150.0,2961.0,148.8287,148.8584,148.7097,148.7097,2961.0
2024-12-12 12:00:00,150.07,150.13,149.99,150.12,2818.0,148.7791,148.8386,148.6998,148.8287,2818.0
2024-12-12 12:05:00,150.1,150.22,150.1,150.15,3045.0,148.8088,148.9278,148.8088,148.8584,3045.0
2024-12-12 12:10:00,150.15,150.2,150.14,150.16,2341.0,148.8584,148.908,148.8485,148.8683,2341.0
2024-12-12 12:15:00,150.16,150.25,150.15,150.24,7706.0,148.8683,148.9575,148.8584,148.9476,7706.0
2024-12-12 12:20:00,150.23,150.24,150.18,150.18,3476.0,148.9377,148.9476,148.8881,148.8881,3476.0
2024-12-12 12:25:00,150.29,150.29,150.2,150.21,1549.0,148.9972,148.9972,148.908,148.9179,1549.0
2024-12-12 12:30:00,150.21,150.27,149.97,149.97,9294.0,148.9179,148.9774,148.6799,148.6799,9294.0
2024-12-12 12:35:00,149.97,149.98,149.87,149.92,3697.0,148.6799,148.6899,148.5808,148.6304,3697.0
2024-12-12 12:40:00,149.92,149.97,149.87,149.88,3020.0,148.6304,148.6799,148.5808,148.5907,3020.0
2024-12-12 12:45:00,149.93,150.25,149.92,150.24,7794.0,148.6403,148.9575,148.6304,148.9476,7794.0
2024-12-12 12:50:00,150.15,150.28,150.15,150.25,15084.0,148.8584,148.9873,148.8584,148.9575,15084.0
2024-12-12 12:55:00,150.29,150.54,150.28,150.53,8262.0,148.9972,149.245,148.9873,149.2351,8262.0
2024-12-12 13:00:00,150.47,150.53,150.4,150.46,6330.0,149.1756,149.2351,149.1062,149.1657,6330.0
2024-12-12 13:05:00,150.41,150.56,150.41,150.54,3300.0,149.1162,149.2649,149.1162,149.245,3300.0
2024-12-12 13:10:00,150.48,150.62,150.44,150.62,5207.0,149.1856,149.3244,149.1459,149.3244,5207.0
2024-12-12 13:15:00,150.62,150.87,150.62,150.87,3020.0,149.3244,149.5722,149.3244,149.5722,3020.0
2024-12-12 13:20:00,150.9,150.95,150.83,150.89,2341.0,149.6019,149.6515,149.5326,149.592,2341.0
2024-12-12 13:25:00,150.89,150.98,150.86,150.91,4693.0,149.592,149.6813,149.5623,149.6119,4693.0
2024-12-12 13:30:00,150.9,150.95,150.82,150.88,4244.0,149.6019,149.6515,149.5226,149.5821,4244.0
2024-12-12 13:35:00,150.82,150.82,150.73,150.78,4331.0,149.5226,149.5226,149.4334,149.483,4331.0
2024-12-12 13:40:00,150.78,150.78,150.65,150.75,5017.0,149.483,149.483,149.3541,149.4532,5017.0
2024-12-12 13:45:00,150.74,150.87,150.68,150.86,4770.0,149.4433,149.5722,149.3838,149.5623,4770.0
2024-12-12 13:50:00,150.86,150.97,150.85,150.93,987.0,149.5623,149.6713,149.5524,149.6317,987.0
2024-12-12 13:55:00,150.93,150.97,150.88,150.92,2669.0,149.6317,149.6713,149.5821,149.6218,2669.0
2024-12-12 14:00:00,150.91,151.04,150.9,151.04,3734.0,149.6119,149.7407,149.6019,149.7407,3734.0
2024-12-12 14:05:00,151.06,151.13,151.04,151.09,3436.0,149.7606,149.83,149.7407,149.7903,3436.0
2024-12-12 14:10:00,151.1,151.27,151.1,151.16,8692.0,149.8002,149.9688,149.8002,149.8597,8692.0
2024-12-12 14:15:00,151.19,151.28,151.15,151.21,11869.0,149.8895,149.9787,149.8498,149.9093,11869.0
2024-12-12 14:20:00,151.2,151.23,151.05,151.14,14129.0,149.8994,149.9291,149.7507,149.8399,14129.0
2024-12-12 14:25:00,151.17,151.25,151.13,151.24,4147.0,149.8696,149.9489,149.83,149.939,4147.0
2024-12-12 14:30:00,151.24,151.3,151.22,151.22,2127.0,149.939,149.9985,149.9192,149.9192,2127.0
2024-12-12 14:35:00,151.25,151.27,151.12,151.27,7213.0,149.9489,149.9688,149.8201,149.9688,7213.0
2024-12-12 14:40:00,151.3,151.32,151.2,151.25,6457.0,149.9985,150.0183,149.8994,149.9489,6457.0
2024-12-12 14:45:00,151.25,151.38,151.2,151.34,2650.0,149.9489,150.0778,149.8994,150.0382,2650.0
2024-12-12 14:50:00,151.4,151.53,151.34,151.43,3706.0,150.0976,150.2265,150.0382,150.1274,3706.0
2024-12-12 14:55:00,151.42,151.43,151.09,151.16,28637.0,150.1175,150.1274,149.7903,149.8597,28637.0
2024-12-12 15:00:00,151.16,151.21,151.07,151.07,12038.0,149.8597,149.9093,149.7705,149.7705,12038.0
2024-12-12 15:05:00,151.09,151.27,151.09,151.25,4554.0,149.7903,149.9688,149.7903,149.9489,4554.0
2024-12-12 15:10:00,151.25,151.44,151.24,151.38,16701.0,149.9489,150.1373,149.939,150.0778,16701.0
2024-12-12 15:15:00,151.38,151.4,151.22,151.24,17077.0,150.0778,150.0976,149.9192,149.939,17077.0
2024-12-12 15:20:00,151.21,151.28,151.1,151.21,21694.0,149.9093,149.9787,149.8002,149.9093,21694.0
2024-12-12 15:25:00,151.28,151.29,151.19,151.23,4153.0,149.9787,149.9886,149.8895,149.9291,4153.0
2024-12-12 15:30:00,151.22,151.27,151.18,151.2,9319.0,149.9192,149.9688,149.8795,149.8994,9319.0
2024-12-12 15:35:00,151.25,151.33,151.18,151.21,7842.0,149.9489,150.0282,149.8795,149.9093,7842.0
2024-12-12 15:40:00,151.19,151.31,151.15,151.21,10131.0,149.8895,150.0084,149.8498,149.9093,10131.0
2024-12-12 15:45:00,151.21,151.36,151.2,151.34,8276.0,149.9093,150.058,149.8994,150.0382,8276.0
2024-12-12 15:50:00,151.32,151.4,151.25,151.35,30488.0,150.0183,150.0976,149.9489,150.0481,30488.0
2024-12-12 15:55:00,151.35,151.43,151.25,151.34,88499.0,150.0481,150.1274,149.9489,150.0382,88499.0
2024-12-13 09:30:00,150.51,151.99,150.5,151.08,19669.0,149.2153,150.6826,149.2054,149.7804,19669.0
2024-12-13 09:35:00,150.96,151.4,150.96,151.39,1351.0,149.6614,150.0976,149.6614,150.0877,1351.0
2024-12-13 09:40:00,151.37,151.79,151.33,151.34,2117.0,150.0679,150.4843,150.0282,150.0382,2117.0
2024-12-13 09:45:00,151.34,151.78,151.22,151.68,4368.0,150.0382,150.4744,149.9192,150.3752,4368.0
2024-12-13 09:50:00,151.58,151.76,151.43,151.46,3038.0,150.2761,150.4546,150.1274,150.1571,3038.0
2024-12-13 09:55:00,151.42,151.55,150.78,150.99,8708.0,150.1175,150.2464,149.483,149.6912,8708.0
2024-12-13 10:00:00,150.99,150.99,150.22,150.25,14471.0,149.6912,149.6912,148.9278,148.9575,14471.0
2024-12-13 10:05:00,150.25,150.25,149.79,149.79,6782.0,148.9575,148.9575,148.5015,148.5015,6782.0
2024-12-13 10:10:00,149.76,149.96,149.71,149.8,9937.0,148.4718,148.67,148.4222,148.5114,9937.0
2024-12-13 10:15:00,149.9,149.96,149.56,149.57,10707.0,148.6106,148.67,148.2735,148.2834,10707.0
2024-12-13 10:20:00,149.5,149.51,149.2,149.37,5626.0,148.214,148.2239,147.9166,148.0851,5626.0
2024-12-13 10:25:00,149.3,149.68,149.29,149.68,3236.0,148.0157,148.3924,148.0058,148.3924,3236.0
2024-12-13 10:30:00,149.9,149.91,149.69,149.88,2558.0,148.6106,148.6205,148.4024,148.5907,2558.0
2024-12-13 10:35:00,149.9,149.93,149.67,149.72,4409.0,148.6106,148.6403,148.3825,148.4321,4409.0
2024-12-13 10:40:00,149.72,149.72,149.45,149.45,2280.0,148.4321,148.4321,148.1644,148.1644,2280.0
2024-12-13 10:45:00,149.46,149.63,149.46,149.61,3771.0,148.1743,148.3429,148.1743,148.323,3771.0
2024-12-13 10:50:00,149.53,149.54,149.4,149.48,4989.0,148.2437,148.2536,148.1149,148.1942,4989.0
2024-12-13 10:55:00,149.48,149.91,149.48,149.9,5193.0,148.1942,148.6205,148.1942,148.6106,5193.0
2024-12-13 11:00:00,149.9,149.91,149.46,149.46,3793.0,148.6106,148.6205,148.1743,148.1743,3793.0
2024-12-13 11:05:00,149.57,149.95,149.49,149.95,11158.0,148.2834,148.6601,148.2041,148.6601,11158.0
2024-12-13 11:10:00,150.0,150.09,149.86,149.86,1872.0,148.7097,148.7989,148.5709,148.5709,1872.0
2024-12-13 11:15:00,149.94,150.09,149.93,150.09,2824.0,148.6502,148.7989,148.6403,148.7989,2824.0
2024-12-13 11:20:00,149.88,150.49,149.88,150.49,3055.0,148.5907,149.1955,148.5907,149.1955,3055.0
2024-12-13 11:25:00,150.49,150.49,150.3,150.43,3765.0,149.1955,149.1955,149.0071,149.136,3765.0
2024-12-13 11:30:00,150.48,150.68,150.43,150.59,1427.0,149.1856,149.3838,149.136,149.2946,1427.0
2024-12-13 11:35:00,150.71,150.71,150.32,150.36,3465.0,149.4136,149.4136,149.0269,149.0666,3465.0
2024-12-13 11:40:00,150.34,150.47,150.26,150.37,1876.0,149.0468,149.1756,148.9675,149.0765,1876.0
2024-12-13 11:45:00,150.24,150.35,150.1,150.13,2271.0,148.9476,149.0567,148.8088,148.8386,2271.0
2024-12-13 11:50:00,150.12,150.37,149.99,150.12,16757.0,148.8287,149.0765,148.6998,148.8287,16757.0
2024-12-13 11:55:00,150.12,150.34,150.12,150.34,2233.0,148.8287,149.0468,148.8287,149.0468,2233.0
2024-12-13 12:00:00,150.32,150.32,150.22,150.22,1310.0,149.0269,149.0269,148.9278,148.9278,1310.0
2024-12-13 12:05:00,150.18,150.22,150.05,150.12,2387.0,148.8881,148.9278,148.7593,148.8287,2387.0
2024-12-13 12:10:00,150.21,150.39,150.21,150.27,982.0,148.9179,149.0963,148.9179,148.9774,982.0
2024-12-13 12:15:00,150.39,150.39,150.13,150.3,2881.0,149.0963,149.0963,148.8386,149.0071,2881.0
2024-12-13 12:20:00,150.22,150.29,149.92,150.03,3281.0,148.9278,148.9972,148.6304,148.7394,3281.0
2024-12-13 12:25:00,150.01,150.01,149.8,149.83,1100.0,148.7196,148.7196,148.5114,148.5412,1100.0
2024-12-13 12:30:00,149.81,149.9,149.65,149.9,11996.0,148.5213,148.6106,148.3627,148.6106,11996.0
2024-12-13 12:35:00,149.88,149.91,149.78,149.89,1904.0,148.5907,148.6205,148.4916,148.6006,1904.0
2024-12-13 12:40:00,149.95,150.04,149.86,149.86,1429.0,148.6601,148.7493,148.5709,148.5709,1429.0
2024-12-13 12:45:00,149.88,149.92,149.76,149.9,1130.0,148.5907,148.6304,148.4718,148.6106,1130.0
2024-12-13 12:50:00,149.9,150.15,149.86,150.15,2792.0,148.6106,148.8584,148.5709,148.8584,2792.0
2024-12-13 12:55:00,150.14,150.15,149.87,149.87,6853.0,148.8485,148.8584,148.5808,148.5808,6853.0
2024-12-13 13:00:00,149.96,149.96,149.77,149.83,2280.0,148.67,148.67,148.4817,148.5412,2280.0
2024-12-13 13:05:00,149.77,149.9,149.7,149.9,3640.0,148.4817,148.6106,148.4123,148.6106,3640.0
2024-12-13 13:10:00,149.93,149.95,149.87,149.91,2212.0,148.6403,148.6601,148.5808,148.6205,2212.0
2024-12-13 13:15:00,149.87,150.09,149.87,150.03,3627.0,148.5808,148.7989,148.5808,148.7394,3627.0
2024-12-13 13:20:00,150.08,150.08,149.98,150.06,500.0,148.789,148.789,148.6899,148.7692,500.0
2024-12-13 13:25:00,149.97,150.12,149.93,150.11,2405.0,148.6799,148.8287,148.6403,148.8187,2405.0
2024-12-13 13:30:00,150.04,150.11,149.9,149.99,2774.0,148.7493,148.8187,148.6106,148.6998,2774.0
2024-12-13 13:35:00,149.95,150.04,149.95,150.03,1100.0,148.6601,148.7493,148.6601,148.7394,1100.0
2024-12-13 13:40:00,150.03,150.07,149.85,150.03,6117.0,148.7394,148.7791,148.561,148.7394,6117.0
2024-12-13 13:45:00,150.05,150.32,150.05,150.24,4786.0,148.7593,149.0269,148.7593,148.9476,4786.0
2024-12-13 13:50:00,150.19,150.19,150.06,150.15,1551.0,148.8981,148.8981,148.7692,148.8584,1551.0
2024-12-13 13:55:00,150.08,150.16,150.03,150.03,1050.0,148.789,148.8683,148.7394,148.7394,1050.0
2024-12-13 14:00:00,150.09,150.09,149.96,150.01,4514.0,148.7989,148.7989,148.67,148.7196,4514.0
2024-12-13 14:05:00,149.97,150.05,149.85,149.92,5288.0,148.6799,148.7593,148.561,148.6304,5288.0
2024-12-13 14:10:00,149.9,149.94,149.89,149.94,401.0,148.6106,148.6502,148.6006,148.6502,401.0
2024-12-13 14:15:00,149.9,150.0,149.87,150.0,1144.0,148.6106,148.7097,148.5808,148.7097,1144.0
2024-12-13 14:20:00,149.94,150.0,149.85,149.97,5535.0,148.6502,148.7097,148.561,148.6799,5535.0
2024-12-13 14:25:00,149.94,149.94,149.8,149.86,4614.0,148.6502,148.6502,148.5114,148.5709,4614.0
2024-12-13 14:30:00,149.9,149.95,149.83,149.83,656.0,148.6106,148.6601,148.5412,148.5412,656.0
2024-12-13 14:35:00,149.82,149.98,149.82,149.98,2169.0,148.5312,148.6899,148.5312,148.6899,2169.0
2024-12-13 14:40:00,149.9,150.11,149.89,149.95,3386.0,148.6106,148.8187,148.6006,148.6601,3386.0
2024-12-13 14:45:00,149.91,149.92,149.83,149.84,4033.0,148.6205,148.6304,148.5412,148.5511,4033.0
2024-12-13 14:50:00,149.84,149.95,149.84,149.94,1005.0,148.5511,148.6601,148.5511,148.6502,1005.0
2024-12-13 14:55:00,149.99,150.01,149.87,149.88,3790.0,148.6998,148.7196,148.5808,148.5907,3790.0
2024-12-13 15:00:00,150.0,150.0,149.85,149.86,3332.0,148.7097,148.7097,148.561,148.5709,3332.0
2024-12-13 15:05:00,149.92,149.93,149.76,149.78,4843.0,148.6304,148.6403,148.4718,148.4916,4843.0
2024-12-13 15:10:00,149.78,149.82,149.78,149.79,1604.0,148.4916,148.5312,148.4916,148.5015,1604.0
2024-12-13 15:15:00,149.74,149.77,149.72,149.76,1025.0,148.4519,148.4817,148.4321,148.4718,1025.0
2024-12-13 15:20:00,149.77,149.78,149.65,149.72,35969.0,148.4817,148.4916,148.3627,148.4321,35969.0
2024-12-13 15:25:00,149.74,149.74,149.34,149.4,29115.0,148.4519,148.4519,148.0554,148.1149,29115.0
2024-12-13 15:30:00,149.44,149.77,149.44,149.77,19622.0,148.1545,148.4817,148.1545,148.4817,19622.0
2024-12-13 15:35:00,149.72,149.91,149.65,149.86,6583.0,148.4321,148.6205,148.3627,148.5709,6583.0
2024-12-13 15:40:00,149.81,149.96,149.78,149.78,5803.0,148.5213,148.67,148.4916,148.4916,5803.0
2024-12-13 15:45:00,149.77,149.96,149.77,149.85,9216.0,148.4817,148.67,148.4817,148.561,9216.0
2024-12-13 15:50:00,149.8,149.91,149.79,149.83,13319.0,148.5114,148.6205,148.5015,148.5412,13319.0
2024-12-13 15:55:00,149.84,150.22,149.83,150.02,69533.0,148.5511,148.9278,148.5412,148.7295,69533.0
2024-12-16 09:30:00,149.35,150.63,148.66,149.41,24448.0,148.0653,149.3343,147.3812,148.1248,24448.0
2024-12-16 09:35:00,149.41,149.86,148.96,149.49,1770.0,148.1248,148.5709,147.6786,148.2041,1770.0
2024-12-16 09:40:00,149.16,149.57,149.06,149.37,4050.0,147.8769,148.2834,147.7778,148.0851,4050.0
2024-12-16 09:45:00,149.36,149.79,149.16,149.79,9523.0,148.0752,148.5015,147.8769,148.5015,9523.0
2024-12-16 09:50:00,149.93,150.47,149.67,150.4,6422.0,148.6403,149.1756,148.3825,149.1062,6422.0
2024-12-16 09:55:00,150.35,150.51,150.26,150.31,15312.0,149.0567,149.2153,148.9675,149.017,15312.0
2024-12-16 10:00:00,150.3,150.69,150.29,150.61,6162.0,149.0071,149.3938,148.9972,149.3144,6162.0
2024-12-16 10:05:00,150.65,150.87,150.45,150.53,12200.0,149.3541,149.5722,149.1558,149.2351,12200.0
2024-12-16 10:10:00,150.61,150.65,150.22,150.39,4730.0,149.3144,149.3541,148.9278,149.0963,4730.0
2024-12-16 10:15:00,150.47,150.54,150.38,150.41,5599.0,149.1756,149.245,149.0864,149.1162,5599.0
2024-12-16 10:20:00,150.35,150.49,150.35,150.37,1386.0,149.0567,149.1955,149.0567,149.0765,1386.0
2024-12-16 10:25:00,150.46,150.7,150.38,150.61,3901.0,149.1657,149.4037,149.0864,149.3144,3901.0
2024-12-16 10:30:00,150.7,150.9,150.62,150.89,3402.0,149.4037,149.6019,149.3244,149.592,3402.0
2024-12-16 10:35:00,150.88,150.97,150.78,150.91,3181.0,149.5821,149.6713,149.483,149.6119,3181.0
2024-12-16 10:40:00,150.91,150.98,150.86,150.88,3447.0,149.6119,149.6813,149.5623,149.5821,3447.0
2024-12-16 10:45:00,150.83,150.91,150.74,150.74,2877.0,149.5326,149.6119,149.4433,149.4433,2877.0
2024-12-16 10:50:00,150.77,150.89,150.68,150.76,6061.0,149.4731,149.592,149.3838,149.4632,6061.0
2024-12-16 10:55:00,150.81,150.81,150.43,150.54,5151.0,149.5127,149.5127,149.136,149.245,5151.0
2024-12-16 11:00:00,150.47,150.55,150.39,150.39,2740.0,149.1756,149.255,149.0963,149.0963,2740.0
2024-12-16 11:05:00,150.47,150.61,150.31,150.54,6263.0,149.1756,149.3144,149.017,149.245,6263.0
2024-12-16 11:10:00,150.61,150.8,150.61,150.76,2578.0,149.3144,149.5028,149.3144,149.4632,2578.0
2024-12-16 11:15:00,150.81,150.82,150.5,150.53,3138.0,149.5127,149.5226,149.2054,149.2351,3138.0
2024-12-16 11:20:00,150.58,150.65,150.56,150.63,3141.0,149.2847,149.3541,149.2649,149.3343,3141.0
2024-12-16 11:25:00,150.65,150.66,150.4,150.47,2395.0,149.3541,149.364,149.1062,149.1756,2395.0
2024-12-16 11:30:00,150.5,150.55,150.41,150.47,4770.0,149.2054,149.255,149.1162,149.1756,4770.0
2024-12-16 11:35:00,150.47,150.63,150.43,150.59,4291.0,149.1756,149.3343,149.136,149.2946,4291.0
2024-12-16 11:40:00,150.59,150.59,150.32,150.32,6052.0,149.2946,149.2946,149.0269,149.0269,6052.0
2024-12-16 11:45:00,150.27,150.46,150.27,150.43,5071.0,148.9774,149.1657,148.9774,149.136,5071.0
2024-12-16 11:50:00,150.43,150.43,150.29,150.39,4430.0,149.136,149.136,148.9972,149.0963,4430.0
2024-12-16 11:55:00,150.4,150.48,150.37,150.37,3796.0,149.1062,149.1856,149.0765,149.0765,3796.0
2024-12-16 12:00:00,150.34,150.46,150.26,150.26,6206.0,149.0468,149.1657,148.9675,148.9675,6206.0
2024-12-16 12:05:00,150.31,150.49,150.26,150.49,4041.0,149.017,149.1955,148.9675,149.1955,4041.0
2024-12-16 12:10:00,150.52,150.57,150.41,150.53,2416.0,149.2252,149.2748,149.1162,149.2351,2416.0
2024-12-16 12:15:00,150.59,150.6,150.54,150.56,2864.0,149.2946,149.3045,149.245,149.2649,2864.0
2024-12-16 12:20:00,150.56,150.61,150.56,150.57,1261.0,149.2649,149.3144,149.2649,149.2748,1261.0
2024-12-16 12:25:00,150.58,150.62,150.43,150.47,6815.0,149.2847,149.3244,149.136,149.1756,6815.0
2024-12-16 12:30:00,150.49,150.66,150.49,150.66,4495.0,149.1955,149.364,149.1955,149.364,4495.0
2024-12-16 12:35:00,150.61,150.74,150.6,150.74,2300.0,149.3144,149.4433,149.3045,149.4433,2300.0
2024-12-16 12:40:00,150.66,150.75,150.6,150.68,2500.0,149.364,149.4532,149.3045,149.3838,2500.0
2024-12-16 12:45:00,150.68,150.68,150.46,150.58,5935.0,149.3838,149.3838,149.1657,149.2847,5935.0
2024-12-16 12:50:00,150.59,150.7,150.55,150.7,4064.0,149.2946,149.4037,149.255,149.4037,4064.0
2024-12-16 12:55:00,150.67,150.71,150.63,150.67,4680.0,149.3739,149.4136,149.3343,149.3739,4680.0
2024-12-16 13:00:00,150.67,150.67,150.58,150.58,4473.0,149.3739,149.3739,149.2847,149.2847,4473.0
2024-12-16 13:05:00,150.58,150.58,150.41,150.42,6368.0,149.2847,149.2847,149.1162,149.1261,6368.0
2024-12-16 13:10:00,150.49,150.49,150.42,150.49,1436.0,149.1955,149.1955,149.1261,149.1955,1436.0
2024-12-16 13:15:00,150.55,150.55,150.46,150.5,2636.0,149.255,149.255,149.1657,149.2054,2636.0
2024-12-16 13:20:00,150.5,150.56,150.49,150.5,3865.0,149.2054,149.2649,149.1955,149.2054,3865.0
2024-12-16 13:25:00,150.53,150.54,150.45,150.52,4084.0,149.2351,149.245,149.1558,149.2252,4084.0
2024-12-16 13:30:00,150.51,150.59,150.5,150.57,5484.0,149.2153,149.2946,149.2054,149.2748,5484.0
2024-12-16 13:35:00,150.63,150.74,150.61,150.7,5608.0,149.3343,149.4433,149.3144,149.4037,5608.0
2024-12-16 13:40:00,150.71,150.9,150.64,150.9,5843.0,149.4136,149.6019,149.3442,149.6019,5843.0
2024-12-16 13:45:00,150.92,151.04,150.87,150.97,2432.0,149.6218,149.7407,149.5722,149.6713,2432.0
2024-12-16 13:50:00,150.91,150.95,150.88,150.91,1416.0,149.6119,149.6515,149.5821,149.6119,1416.0
2024-12-16 13:55:00,150.91,150.92,150.79,150.86,3461.0,149.6119,149.6218,149.4929,149.5623,3461.0
2024-12-16 14:00:00,150.86,150.93,150.78,150.78,5055.0,149.5623,149.6317,149.483,149.483,5055.0
2024-12-16 14:05:00,150.69,150.83,150.69,150.78,2606.0,149.3938,149.5326,149.3938,149.483,2606.0
2024-12-16 14:10:00,150.84,151.02,150.8,150.96,6412.0,149.5425,149.7209,149.5028,149.6614,6412.0
2024-12-16 14:15:00,151.02,151.02,150.75,150.76,7011.0,149.7209,149.7209,149.4532,149.4632,7011.0
2024-12-16 14:20:00,150.75,150.8,150.69,150.72,2850.0,149.4532,149.5028,149.3938,149.4235,2850.0
2024-12-16 14:25:00,150.67,150.72,150.63,150.63,2674.0,149.3739,149.4235,149.3343,149.3343,2674.0
2024-12-16 14:30:00,150.67,150.72,150.58,150.58,9487.0,149.3739,149.4235,149.2847,149.2847,9487.0
2024-12-16 14:35:00,150.58,150.64,150.52,150.58,4503.0,149.2847,149.3442,149.2252,149.2847,4503.0
2024-12-16 14:40:00,150.59,150.67,150.59,150.62,5079.0,149.2946,149.3739,149.2946,149.3244,5079.0
2024-12-16 14:45:00,150.57,150.62,150.42,150.42,6362.0,149.2748,149.3244,149.1261,149.1261,6362.0
2024-12-16 14:50:00,150.43,150.55,150.43,150.49,6762.0,149.136,149.255,149.136,149.1955,6762.0
2024-12-16 14:55:00,150.55,150.66,150.51,150.59,5015.0,149.255,149.364,149.2153,149.2946,5015.0
2024-12-16 15:00:00,150.6,150.62,150.54,150.6,1876.0,149.3045,149.3244,149.245,149.3045,1876.0
2024-12-16 15:05:00,150.54,150.57,150.42,150.43,5010.0,149.245,149.2748,149.1261,149.136,5010.0
2024-12-16 15:10:00,150.46,150.5,150.36,150.36,6779.0,149.1657,149.2054,149.0666,149.0666,6779.0
2024-12-16 15:15:00,150.32,150.33,150.18,150.21,5564.0,149.0269,149.0369,148.8881,148.9179,5564.0
2024-12-16 15:20:00,150.21,150.21,150.06,150.12,5547.0,148.9179,148.9179,148.7692,148.8287,5547.0
2024-12-16 15:25:00,150.12,150.17,150.06,150.06,3156.0,148.8287,148.8782,148.7692,148.7692,3156.0
2024-12-16 15:30:00,150.04,150.11,149.99,150.06,5522.0,148.7493,148.8187,148.6998,148.7692,5522.0
2024-12-16 15:35:00,150.06,150.12,150.0,150.02,6717.0,148.7692,148.8287,148.7097,148.7295,6717.0
2024-12-16 15:40:00,150.0,150.23,149.97,150.2,9529.0,148.7097,148.9377,148.6799,148.908,9529.0
2024-12-16 15:45:00,150.15,150.22,150.1,150.15,6391.0,148.8584,148.9278,148.8088,148.8584,6391.0
2024-12-16 15:50:00,150.19,150.19,149.87,150.04,18683.0,148.8981,148.8981,148.5808,148.7493,18683.0
2024-12-16 15:55:00,150.04,150.1,149.87,149.95,62296.0,148.7493,148.8088,148.5808,148.6601,62296.0
2024-12-17 09:30:00,149.62,150.07,148.96,149.55,26142.0,148.333,148.7791,147.6786,148.2636,26142.0
2024-12-17 09:35:00,149.55,150.3,149.35,150.05,15986.0,148.2636,149.0071,148.0653,148.7593,15986.0
2024-12-17 09:40:00,150.22,150.38,149.8,149.8,7591.0,148.9278,149.0864,148.5114,148.5114,7591.0
2024-12-17 09:45:00,150.15,150.16,149.34,149.58,6977.0,148.8584,148.8683,148.0554,148.2933,6977.0
2024-12-17 09:50:00,149.58,149.6,148.76,149.45,5953.0,148.2933,148.3131,147.4804,148.1644,5953.0
2024-12-17 09:55:00,149.45,149.65,149.08,149.58,9089.0,148.1644,148.3627,147.7976,148.2933,9089.0
2024-12-17 10:00:00,149.34,149.57,149.09,149.29,19918.0,148.0554,148.2834,147.8075,148.0058,19918.0
2024-12-17 10:05:00,149.31,149.32,148.9,149.06,5948.0,148.0256,148.0355,147.6192,147.7778,5948.0
2024-12-17 10:10:00,149.06,149.31,148.82,148.9,11697.0,147.7778,148.0256,147.5398,147.6192,11697.0
2024-12-17 10:15:00,148.9,149.47,148.89,149.4,14765.0,147.6192,148.1842,147.6092,148.1149,14765.0
2024-12-17 10:20:00,149.4,149.5,149.35,149.41,4519.0,148.1149,148.214,148.0653,148.1248,4519.0
2024-12-17 10:25:00,149.39,149.39,149.18,149.28,2812.0,148.1049,148.1049,147.8967,147.9959,2812.0
2024-12-17 10:30:00,149.36,149.36,149.06,149.17,4161.0,148.0752,148.0752,147.7778,147.8868,4161.0
2024-12-17 10:35:00,149.16,149.16,148.95,149.03,4271.0,147.8769,147.8769,147.6687,147.748,4271.0
2024-12-17 10:40:00,148.94,149.0,148.77,148.77,1900.0,147.6588,147.7183,147.4903,147.4903,1900.0
2024-12-17 10:45:00,148.84,148.9,148.62,148.68,1820.0,147.5597,147.6192,147.3416,147.401,1820.0
2024-12-17 10:50:00,148.68,148.81,148.63,148.81,6792.0,147.401,147.5299,147.3515,147.5299,6792.0
2024-12-17 10:55:00,148.75,148.81,148.72,148.77,2097.0,147.4704,147.5299,147.4407,147.4903,2097.0
2024-12-17 11:00:00,148.74,148.89,148.74,148.84,4837.0,147.4605,147.6092,147.4605,147.5597,4837.0
2024-12-17 11:05:00,148.82,149.05,148.79,149.0,7501.0,147.5398,147.7679,147.5101,147.7183,7501.0
2024-12-17 11:10:00,148.94,148.95,148.78,148.78,3797.0,147.6588,147.6687,147.5002,147.5002,3797.0
2024-12-17 11:15:00,148.78,148.78,148.4,148.47,1640.0,147.5002,147.5002,147.1235,147.1929,1640.0
2024-12-17 11:20:00,148.51,148.67,148.27,148.44,7847.0,147.2325,147.3911,146.9946,147.1631,7847.0
2024-12-17 11:25:00,148.38,148.64,148.29,148.64,5249.0,147.1036,147.3614,147.0144,147.3614,5249.0
2024-12-17 11:30:00,148.54,148.73,148.49,148.57,12365.0,147.2622,147.4506,147.2127,147.292,12365.0
2024-12-17 11:35:00,148.64,148.68,148.42,148.47,4498.0,147.3614,147.401,147.1433,147.1929,4498.0
2024-12-17 11:40:00,148.56,148.58,148.42,148.5,4604.0,147.2821,147.3019,147.1433,147.2226,4604.0
2024-12-17 11:45:00,148.5,148.72,148.41,148.72,4164.0,147.2226,147.4407,147.1334,147.4407,4164.0
2024-12-17 11:50:00,148.73,149.05,148.7,148.95,4723.0,147.4506,147.7679,147.4209,147.6687,4723.0
2024-12-17 11:55:00,149.06,149.06,148.88,149.05,5477.0,147.7778,147.7778,147.5993,147.7679,5477.0
2024-12-17 12:00:00,149.01,149.01,148.68,148.75,6561.0,147.7282,147.7282,147.401,147.4704,6561.0
2024-12-17 12:05:00,148.68,148.73,148.52,148.52,2639.0,147.401,147.4506,147.2424,147.2424,2639.0
2024-12-17 12:10:00,148.53,148.54,148.34,148.39,2779.0,147.2523,147.2622,147.064,147.1135,2779.0
2024-12-17 12:15:00,148.45,148.56,148.35,148.46,3587.0,147.173,147.2821,147.0739,147.1829,3587.0
2024-12-17 12:20:00,148.46,148.53,148.42,148.47,2657.0,147.1829,147.2523,147.1433,147.1929,2657.0
2024-12-17 12:25:00,148.52,148.71,148.49,148.71,5638.0,147.2424,147.4308,147.2127,147.4308,5638.0
2024-12-17 12:30:00,148.71,148.78,148.55,148.59,6826.0,147.4308,147.5002,147.2722,147.3118,6826.0
2024-12-17 12:35:00,148.59,148.76,148.57,148.69,2977.0,147.3118,147.4804,147.292,147.411,2977.0
2024-12-17 12:40:00,148.74,148.93,148.66,148.81,4263.0,147.4605,147.6489,147.3812,147.5299,4263.0
2024-12-17 12:45:00,148.77,148.77,148.5,148.5,3002.0,147.4903,147.4903,147.2226,147.2226,3002.0
2024-12-17 12:50:00,148.45,148.64,148.43,148.58,4492.0,147.173,147.3614,147.1532,147.3019,4492.0
2024-12-17 12:55:00,148.55,148.55,148.38,148.43,3004.0,147.2722,147.2722,147.1036,147.1532,3004.0
2024-12-17 13:00:00,148.49,148.51,148.35,148.43,2768.0,147.2127,147.2325,147.0739,147.1532,2768.0
2024-12-17 13:05:00,148.42,148.42,148.27,148.31,4000.0,147.1433,147.1433,146.9946,147.0342,4000.0
2024-12-17 13:10:00,148.27,148.31,148.22,148.25,3814.0,146.9946,147.0342,146.945,146.9747,3814.0
2024-12-17 13:15:00,148.26,148.53,148.24,148.5,6169.0,146.9847,147.2523,146.9648,147.2226,6169.0
2024-12-17 13:20:00,148.55,148.55,148.44,148.49,2317.0,147.2722,147.2722,147.1631,147.2127,2317.0
2024-12-17 13:25:00,148.45,148.51,148.32,148.43,3309.0,147.173,147.2325,147.0441,147.1532,3309.0
2024-12-17 13:30:00,148.43,148.43,148.29,148.38,2978.0,147.1532,147.1532,147.0144,147.1036,2978.0
2024-12-17 13:35:00,148.33,148.4,148.24,148.25,1965.0,147.0541,147.1235,146.9648,146.9747,1965.0
2024-12-17 13:40:00,148.25,148.32,148.07,148.12,6482.0,146.9747,147.0441,146.7963,146.8459,6482.0
2024-12-17 13:45:00,148.16,148.2,148.06,148.09,3681.0,146.8855,146.9252,146.7864,146.8161,3681.0
2024-12-17 13:50:00,148.09,148.23,148.08,148.17,1923.0,146.8161,146.9549,146.8062,146.8954,1923.0
2024-12-17 13:55:00,148.21,148.34,148.17,148.22,3486.0,146.9351,147.064,146.8954,146.945,3486.0
2024-12-17 14:00:00,148.17,148.28,148.09,148.13,2835.0,146.8954,147.0045,146.8161,146.8558,2835.0
2024-12-17 14:05:00,148.13,148.13,147.94,147.98,4494.0,146.8558,146.8558,146.6674,146.7071,4494.0
2024-12-17 14:10:00,148.07,148.12,147.95,148.12,5461.0,146.7963,146.8459,146.6773,146.8459,5461.0
2024-12-17 14:15:00,148.18,148.4,148.14,148.4,1964.0,146.9053,147.1235,146.8657,147.1235,1964.0
2024-12-17 14:20:00,148.37,148.38,148.23,148.31,2531.0,147.0937,147.1036,146.9549,147.0342,2531.0
2024-12-17 14:25:00,148.26,148.29,148.11,148.16,4120.0,146.9847,147.0144,146.8359,146.8855,4120.0
2024-12-17 14:30:00,148.17,148.22,147.86,147.86,7405.0,146.8954,146.945,146.5881,146.5881,7405.0
2024-12-17 14:35:00,147.86,148.01,147.82,147.83,3544.0,146.5881,146.7368,146.5484,146.5584,3544.0
2024-12-17 14:40:00,147.91,147.91,147.72,147.89,6649.0,146.6377,146.6377,146.4493,146.6178,6649.0
2024-12-17 14:45:00,147.9,147.9,147.72,147.72,3234.0,146.6278,146.6278,146.4493,146.4493,3234.0
2024-12-17 14:50:00,147.72,147.73,147.53,147.6,3510.0,146.4493,146.4592,146.2609,146.3303,3510.0
2024-12-17 14:55:00,147.59,147.66,147.46,147.53,10237.0,146.3204,146.3898,146.1915,146.2609,10237.0
2024-12-17 15:00:00,147.46,147.54,147.33,147.36,9429.0,146.1915,146.2709,146.0627,146.0924,9429.0
2024-12-17 15:05:00,147.31,147.42,147.31,147.35,10478.0,146.0428,146.1519,146.0428,146.0825,10478.0
2024-12-17 15:10:00,147.34,147.47,147.28,147.41,20953.0,146.0726,146.2015,146.0131,146.142,20953.0
2024-12-17 15:15:00,147.35,147.39,147.19,147.23,5240.0,146.0825,146.1221,145.9239,145.9635,5240.0
2024-12-17 15:20:00,147.23,147.23,147.06,147.15,10022.0,145.9635,145.9635,145.795,145.8842,10022.0
2024-12-17 15:25:00,147.15,147.35,147.11,147.3,13646.0,145.8842,146.0825,145.8445,146.0329,13646.0
2024-12-17 15:30:00,147.3,147.55,147.22,147.55,11756.0,146.0329,146.2808,145.9536,146.2808,11756.0
2024-12-17 15:35:00,147.55,147.66,147.46,147.63,6165.0,146.2808,146.3898,146.1915,146.3601,6165.0
2024-12-17 15:40:00,147.64,147.83,147.6,147.77,9977.0,146.37,146.5584,146.3303,146.4989,9977.0
2024-12-17 15:45:00,147.81,147.96,147.68,147.77,13215.0,146.5385,146.6872,146.4096,146.4989,13215.0
2024-12-17 15:50:00,147.75,148.12,147.54,147.97,31798.0,146.479,146.8459,146.2709,146.6972,31798.0
2024-12-17 15:55:00,147.89,148.04,147.76,147.9,79640.0,146.6178,146.7666,146.489,146.6278,79640.0
2024-12-18 09:30:00,148.81,149.96,148.0,149.49,20273.0,147.5299,148.67,146.7269,148.2041,20273.0
2024-12-18 09:35:00,149.79,149.88,149.54,149.88,6447.0,148.5015,148.5907,148.2536,148.5907,6447.0
2024-12-18 09:40:00,149.88,150.16,149.71,150.09,17237.0,148.5907,148.8683,148.4222,148.7989,17237.0
2024-12-18 09:45:00,149.82,150.13,149.64,149.86,9686.0,148.5312,148.8386,148.3528,148.5709,9686.0
2024-12-18 09:50:00,149.91,149.92,148.52,148.52,9937.0,148.6205,148.6304,147.2424,147.2424,9937.0
2024-12-18 09:55:00,148.49,148.5,148.04,148.36,4666.0,147.2127,147.2226,146.7666,147.0838,4666.0
2024-12-18 10:00:00,148.49,148.93,148.35,148.81,7059.0,147.2127,147.6489,147.0739,147.5299,7059.0
2024-12-18 10:05:00,148.89,149.23,148.8,149.19,3539.0,147.6092,147.9463,147.52,147.9067,3539.0
2024-12-18 10:10:00,149.26,149.38,148.91,149.28,6795.0,147.9761,148.095,147.6291,147.9959,6795.0
2024-12-18 10:15:00,149.24,149.48,149.14,149.38,4313.0,147.9562,148.1942,147.8571,148.095,4313.0
2024-12-18 10:20:00,149.39,149.45,149.25,149.43,6328.0,148.1049,148.1644,147.9661,148.1446,6328.0
2024-12-18 10:25:00,149.34,149.34,149.32,149.33,600.0,148.0554,148.0554,148.0355,148.0455,600.0
2024-12-18 10:30:00,149.37,149.78,149.37,149.73,6243.0,148.0851,148.4916,148.0851,148.442,6243.0
2024-12-18 10:35:00,149.65,149.72,149.35,149.47,8438.0,148.3627,148.4321,148.0653,148.1842,8438.0
2024-12-18 10:40:00,149.43,149.48,149.38,149.4,3239.0,148.1446,148.1942,148.095,148.1149,3239.0
2024-12-18 10:45:00,149.51,149.63,149.42,149.51,5099.0,148.2239,148.3429,148.1347,148.2239,5099.0
2024-12-18 10:50:00,149.5,149.57,149.35,149.44,8381.0,148.214,148.2834,148.0653,148.1545,8381.0
2024-12-18 10:55:00,149.44,149.71,149.43,149.71,3949.0,148.1545,148.4222,148.1446,148.4222,3949.0
2024-12-18 11:00:00,149.72,149.95,149.72,149.84,3631.0,148.4321,148.6601,148.4321,148.5511,3631.0
2024-12-18 11:05:00,149.83,149.84,149.63,149.7,8800.0,148.5412,148.5511,148.3429,148.4123,8800.0
2024-12-18 11:10:00,149.62,149.93,149.62,149.93,6485.0,148.333,148.6403,148.333,148.6403,6485.0
2024-12-18 11:15:00,149.83,149.93,149.73,149.9,4944.0,148.5412,148.6403,148.442,148.6106,4944.0
2024-12-18 11:20:00,149.84,149.87,149.66,149.83,8286.0,148.5511,148.5808,148.3726,148.5412,8286.0
2024-12-18 11:25:00,149.72,150.15,149.72,150.02,9656.0,148.4321,148.8584,148.4321,148.7295,9656.0
2024-12-18 11:30:00,150.04,150.06,149.83,149.84,8278.0,148.7493,148.7692,148.5412,148.5511,8278.0
2024-12-18 11:35:00,149.84,149.99,149.75,149.98,3267.0,148.5511,148.6998,148.4618,148.6899,3267.0
2024-12-18 11:40:00,149.9,150.0,149.8,149.93,3372.0,148.6106,148.7097,148.5114,148.6403,3372.0
2024-12-18 11:45:00,149.98,150.11,149.89,149.89,3483.0,148.6899,148.8187,148.6006,148.6006,3483.0
2024-12-18 11:50:00,149.88,149.93,149.84,149.88,4156.0,148.5907,148.6403,148.5511,148.5907,4156.0
2024-12-18 11:55:00,149.94,149.94,149.81,149.86,5882.0,148.6502,148.6502,148.5213,148.5709,5882.0
2024-12-18 12:00:00,149.86,149.95,149.81,149.91,3367.0,148.5709,148.6601,148.5213,148.6205,3367.0
2024-12-18 12:05:00,149.86,150.09,149.85,150.0,5988.0,148.5709,148.7989,148.561,148.7097,5988.0
2024-12-18 12:10:00,150.0,150.03,149.82,150.02,7396.0,148.7097,148.7394,148.5312,148.7295,7396.0
2024-12-18 12:15:00,149.89,150.27,149.88,150.27,2501.0,148.6006,148.9774,148.5907,148.9774,2501.0
2024-12-18 12:20:00,150.27,150.28,150.16,150.18,5298.0,148.9774,148.9873,148.8683,148.8881,5298.0
2024-12-18 12:25:00,150.19,150.19,149.94,149.94,3477.0,148.8981,148.8981,148.6502,148.6502,3477.0
2024-12-18 12:30:00,149.92,150.01,149.79,149.98,16053.0,148.6304,148.7196,148.5015,148.6899,16053.0
2024-12-18 12:35:00,149.99,150.14,149.96,150.07,2377.0,148.6998,148.8485,148.67,148.7791,2377.0
2024-12-18 12:40:00,150.06,150.08,149.94,150.0,5395.0,148.7692,148.789,148.6502,148.7097,5395.0
2024-12-18 12:45:00,149.99,150.03,149.93,149.96,6176.0,148.6998,148.7394,148.6403,148.67,6176.0
2024-12-18 12:50:00,149.96,149.96,149.83,149.89,7397.0,148.67,148.67,148.5412,148.6006,7397.0
2024-12-18 12:55:00,149.89,149.97,149.79,149.81,7181.0,148.6006,148.6799,148.5015,148.5213,7181.0
2024-12-18 13:00:00,149.84,149.89,149.82,149.82,2877.0,148.5511,148.6006,148.5312,148.5312,2877.0
2024-12-18 13:05:00,149.76,149.82,149.51,149.71,5957.0,148.4718,148.5312,148.2239,148.4222,5957.0
2024-12-18 13:10:00,149.6,149.71,149.59,149.64,3838.0,148.3131,148.4222,148.3032,148.3528,3838.0
2024-12-18 13:15:00,149.63,149.67,149.63,149.64,1664.0,148.3429,148.3825,148.3429,148.3528,1664.0
2024-12-18 13:20:00,149.64,149.68,149.59,149.68,2038.0,148.3528,148.3924,148.3032,148.3924,2038.0
2024-12-18 13:25:00,149.66,149.68,149.59,149.66,4290.0,148.3726,148.3924,148.3032,148.3726,4290.0
2024-12-18 13:30:00,149.71,149.72,149.67,149.67,574.0,148.4222,148.4321,148.3825,148.3825,574.0
2024-12-18 13:35:00,149.73,149.86,149.69,149.86,2131.0,148.442,148.5709,148.4024,148.5709,2131.0
2024-12-18 13:40:00,149.85,149.86,149.67,149.78,5791.0,148.561,148.5709,148.3825,148.4916,5791.0
2024-12-18 13:45:00,149.75,149.88,149.75,149.88,999.0,148.4618,148.5907,148.4618,148.5907,999.0
2024-12-18 13:50:00,149.87,149.99,149.87,149.94,1872.0,148.5808,148.6998,148.5808,148.6502,1872.0
2024-12-18 13:55:00,149.92,149.92,149.82,149.86,8639.0,148.6304,148.6304,148.5312,148.5709,8639.0
2024-12-18 14:00:00,149.81,149.81,149.32,149.34,7725.0,148.5213,148.5213,148.0355,148.0554,7725.0
2024-12-18 14:05:00,149.21,149.21,148.72,148.74,6031.0,147.9265,147.9265,147.4407,147.4605,6031.0
2024-12-18 14:10:00,148.81,148.82,148.53,148.53,5717.0,147.5299,147.5398,147.2523,147.2523,5717.0
2024-12-18 14:15:00,148.49,148.68,148.27,148.46,6177.0,147.2127,147.401,146.9946,147.1829,6177.0
2024-12-18 14:20:00,148.48,148.58,148.41,148.57,2183.0,147.2028,147.3019,147.1334,147.292,2183.0
2024-12-18 14:25:00,148.53,148.53,148.04,148.07,6497.0,147.2523,147.2523,146.7666,146.7963,6497.0
2024-12-18 14:30:00,147.95,148.45,147.89,148.31,5732.0,146.6773,147.173,146.6178,147.0342,5732.0
2024-12-18 14:35:00,148.44,148.44,147.97,148.03,6209.0,147.1631,147.1631,146.6972,146.7566,6209.0
2024-12-18 14:40:00,148.01,148.22,147.75,147.86,6924.0,146.7368,146.945,146.479,146.5881,6924.0
2024-12-18 14:45:00,147.92,147.92,147.25,147.54,9547.0,146.6476,146.6476,145.9833,146.2709,9547.0
2024-12-18 14:50:00,147.47,147.6,147.22,147.42,3865.0,146.2015,146.3303,145.9536,146.1519,3865.0
2024-12-18 14:55:00,147.34,147.34,146.95,147.06,7690.0,146.0726,146.0726,145.6859,145.795,7690.0
2024-12-18 15:00:00,147.09,147.26,146.97,147.1,7325.0,145.8247,145.9933,145.7058,145.8346,7325.0
2024-12-18 15:05:00,146.86,147.17,146.83,146.89,27068.0,145.5967,145.904,145.567,145.6264,27068.0
2024-12-18 15:10:00,146.95,146.98,146.56,146.77,10076.0,145.6859,145.7157,145.2993,145.5075,10076.0
2024-12-18 15:15:00,146.77,146.91,146.5,146.6,6038.0,145.5075,145.6463,145.2398,145.3389,6038.0
2024-12-18 15:20:00,146.51,146.8,146.5,146.54,11150.0,145.2497,145.5372,145.2398,145.2795,11150.0
2024-12-18 15:25:00,146.47,146.47,146.05,146.09,13199.0,145.2101,145.2101,144.7937,144.8333,13199.0
2024-12-18 15:30:00,146.15,146.31,146.12,146.14,15286.0,144.8928,145.0514,144.8631,144.8829,15286.0
2024-12-18 15:35:00,146.16,146.16,145.59,145.82,11801.0,144.9027,144.9027,144.3376,144.5656,11801.0
2024-12-18 15:40:00,145.77,145.77,144.71,144.88,22033.0,144.5161,144.5161,143.4652,143.6337,22033.0
2024-12-18 15:45:00,144.88,145.33,144.72,145.24,38133.0,143.6337,144.0799,143.4751,143.9906,38133.0
2024-12-18 15:50:00,145.3,145.38,144.83,145.3,65326.0,144.0501,144.1294,143.5842,144.0501,65326.0
2024-12-18 15:55:00,145.22,145.23,144.66,144.78,164682.0,143.9708,143.9807,143.4156,143.5346,164682.0
2024-12-19 09:30:00,148.27,149.35,146.24,149.1,65805.0,146.9946,148.0653,144.982,147.8174,65805.0
2024-12-19 09:35:00,148.88,148.88,146.84,147.29,10594.0,147.5993,147.5993,145.5769,146.023,10594.0
2024-12-19 09:40:00,147.31,147.92,146.81,147.06,20497.0,146.0428,146.6476,145.5471,145.795,20497.0
2024-12-19 09:45:00,147.06,147.32,146.88,147.0,14401.0,145.795,146.0527,145.6165,145.7355,14401.0
2024-12-19 09:50:00,146.97,147.17,146.56,146.56,21459.0,145.7058,145.904,145.2993,145.2993,21459.0
2024-12-19 09:55:00,146.47,147.08,146.41,146.45,16119.0,145.2101,145.8148,145.1506,145.1902,16119.0
2024-12-19 10:00:00,146.44,146.45,146.03,146.41,18678.0,145.1803,145.1902,144.7738,145.1506,18678.0
2024-12-19 10:05:00,146.49,146.49,146.11,146.11,9950.0,145.2299,145.2299,144.8532,144.8532,9950.0
2024-12-19 10:10:00,146.1,146.3,145.91,146.0,9481.0,144.8432,145.0415,144.6549,144.7441,9481.0
2024-12-19 10:15:00,146.01,146.82,145.91,146.69,47952.0,144.754,145.557,144.6549,145.4282,47952.0
2024-12-19 10:20:00,146.7,146.72,146.11,146.38,31898.0,145.4381,145.4579,144.8532,145.1208,31898.0
2024-12-19 10:25:00,146.33,146.88,146.33,146.39,11174.0,145.0713,145.6165,145.0713,145.1307,11174.0
2024-12-19 10:30:00,146.29,146.42,146.13,146.15,11199.0,145.0316,145.1605,144.873,144.8928,11199.0
2024-12-19 10:35:00,146.12,146.49,146.05,146.2,15618.0,144.8631,145.2299,144.7937,144.9424,15618.0
2024-12-19 10:40:00,146.2,146.53,145.87,146.36,10299.0,144.9424,145.2695,144.6152,145.101,10299.0
2024-12-19 10:45:00,146.42,146.42,145.67,145.93,48508.0,145.1605,145.1605,144.4169,144.6747,48508.0
2024-12-19 10:50:00,145.91,146.27,145.91,146.06,13143.0,144.6549,145.0118,144.6549,144.8036,13143.0
2024-12-19 10:55:00,146.05,146.12,145.83,146.12,9823.0,144.7937,144.8631,144.5756,144.8631,9823.0
2024-12-19 11:00:00,146.06,146.12,145.51,145.57,18974.0,144.8036,144.8631,144.2583,144.3178,18974.0
2024-12-19 11:05:00,145.57,145.76,145.56,145.56,6520.0,144.3178,144.5062,144.3079,144.3079,6520.0
2024-12-19 11:10:00,145.56,145.67,145.11,145.14,7600.0,144.3079,144.4169,143.8618,143.8915,7600.0
2024-12-19 11:15:00,145.26,145.46,145.18,145.38,6023.0,144.0105,144.2087,143.9312,144.1294,6023.0
2024-12-19 11:20:00,145.48,145.61,145.37,145.44,36877.0,144.2286,144.3575,144.1195,144.1889,36877.0
2024-12-19 11:25:00,145.51,145.57,145.31,145.57,14948.0,144.2583,144.3178,144.06,144.3178,14948.0
2024-12-19 11:30:00,145.51,145.52,145.23,145.26,10133.0,144.2583,144.2682,143.9807,144.0105,10133.0
2024-12-19 11:35:00,145.11,145.34,144.93,145.29,21254.0,143.8618,144.0898,143.6833,144.0402,21254.0
2024-12-19 11:40:00,145.23,145.48,145.22,145.38,7624.0,143.9807,144.2286,143.9708,144.1294,7624.0
2024-12-19 11:45:00,145.36,145.36,145.01,145.12,8507.0,144.1096,144.1096,143.7626,143.8717,8507.0
2024-12-19 11:50:00,145.12,145.15,144.77,144.77,26232.0,143.8717,143.9014,143.5247,143.5247,26232.0
2024-12-19 11:55:00,144.85,145.1,144.74,144.91,12025.0,143.604,143.8518,143.4949,143.6635,12025.0
2024-12-19 12:00:00,145.11,145.16,144.86,145.09,6161.0,143.8618,143.9113,143.6139,143.8419,6161.0
2024-12-19 12:05:00,145.09,145.17,144.96,144.98,10864.0,143.8419,143.9212,143.713,143.7329,10864.0
2024-12-19 12:10:00,144.96,144.96,144.56,144.6,5947.0,143.713,143.713,143.3165,143.3561,5947.0
2024-12-19 12:15:00,144.58,144.81,144.56,144.62,5904.0,143.3363,143.5643,143.3165,143.376,5904.0
2024-12-19 12:20:00,144.55,144.6,144.45,144.58,7409.0,143.3066,143.3561,143.2074,143.3363,7409.0
2024-12-19 12:25:00,144.61,144.63,144.36,144.42,8955.0,143.3661,143.3859,143.1182,143.1777,8955.0
2024-12-19 12:30:00,144.46,144.46,143.98,144.2,16221.0,143.2173,143.2173,142.7415,142.9596,16221.0
2024-12-19 12:35:00,144.27,144.31,143.95,144.09,8434.0,143.029,143.0686,142.7117,142.8505,8434.0
2024-12-19 12:40:00,144.09,144.22,143.56,143.71,8349.0,142.8505,142.9794,142.3251,142.4738,8349.0
2024-12-19 12:45:00,143.78,143.98,143.78,143.9,5577.0,142.5432,142.7415,142.5432,142.6622,5577.0
2024-12-19 12:50:00,143.9,143.98,143.59,143.64,8558.0,142.6622,142.7415,142.3548,142.4044,8558.0
2024-12-19 12:55:00,143.81,144.09,143.8,143.96,6800.0,142.5729,142.8505,142.563,142.7216,6800.0
2024-12-19 13:00:00,143.92,143.95,143.59,143.61,2429.0,142.682,142.7117,142.3548,142.3747,2429.0
2024-12-19 13:05:00,143.61,143.93,143.61,143.92,4765.0,142.3747,142.6919,142.3747,142.682,4765.0
2024-12-19 13:10:00,143.84,144.1,143.84,144.1,5169.0,142.6027,142.8604,142.6027,142.8604,5169.0
2024-12-19 13:15:00,143.96,144.06,143.86,143.96,5195.0,142.7216,142.8208,142.6225,142.7216,5195.0
2024-12-19 13:20:00,144.06,144.17,143.85,144.0,20119.0,142.8208,142.9298,142.6126,142.7613,20119.0
2024-12-19 13:25:00,143.94,144.15,143.87,144.15,7320.0,142.7018,142.91,142.6324,142.91,7320.0
2024-12-19 13:30:00,144.06,144.12,143.94,144.03,8038.0,142.8208,142.8803,142.7018,142.791,8038.0
2024-12-19 13:35:00,144.05,144.16,143.95,144.08,11474.0,142.8109,142.9199,142.7117,142.8406,11474.0
2024-12-19 13:40:00,144.14,144.29,144.08,144.21,7616.0,142.9001,143.0488,142.8406,142.9695,7616.0
2024-12-19 13:45:00,144.23,144.36,144.12,144.3,5768.0,142.9893,143.1182,142.8803,143.0587,5768.0
2024-12-19 13:50:00,144.23,144.32,144.21,144.23,3720.0,142.9893,143.0785,142.9695,142.9893,3720.0
2024-12-19 13:55:00,144.28,144.72,144.27,144.72,9258.0,143.0389,143.4751,143.029,143.4751,9258.0
2024-12-19 14:00:00,144.82,144.97,144.71,144.79,4866.0,143.5742,143.723,143.4652,143.5445,4866.0
2024-12-19 14:05:00,144.7,144.73,144.41,144.42,9621.0,143.4553,143.485,143.1678,143.1777,9621.0
2024-12-19 14:10:00,144.36,144.4,144.14,144.16,8453.0,143.1182,143.1579,142.9001,142.9199,8453.0
2024-12-19 14:15:00,144.17,144.48,144.17,144.46,8805.0,142.9298,143.2372,142.9298,143.2173,8805.0
2024-12-19 14:20:00,144.5,145.05,144.28,145.05,15832.0,143.257,143.8023,143.0389,143.8023,15832.0
2024-12-19 14:25:00,145.06,145.1,144.82,145.0,8486.0,143.8122,143.8518,143.5742,143.7527,8486.0
2024-12-19 14:30:00,144.98,144.98,144.37,144.53,19817.0,143.7329,143.7329,143.1281,143.2867,19817.0
2024-12-19 14:35:00,144.49,144.56,144.22,144.43,8009.0,143.2471,143.3165,142.9794,143.1876,8009.0
2024-12-19 14:40:00,144.3,144.44,144.25,144.3,7885.0,143.0587,143.1975,143.0092,143.0587,7885.0
2024-12-19 14:45:00,144.36,144.43,144.25,144.27,7933.0,143.1182,143.1876,143.0092,143.029,7933.0
2024-12-19 14:50:00,144.25,144.49,144.22,144.39,6141.0,143.0092,143.2471,142.9794,143.1479,6141.0
2024-12-19 14:55:00,144.39,144.4,144.09,144.17,15262.0,143.1479,143.1579,142.8505,142.9298,15262.0
2024-12-19 15:00:00,144.2,144.26,144.02,144.09,18858.0,142.9596,143.0191,142.7811,142.8505,18858.0
2024-12-19 15:05:00,144.08,144.25,143.99,144.17,7028.0,142.8406,143.0092,142.7514,142.9298,7028.0
2024-12-19 15:10:00,144.18,144.27,144.13,144.22,12549.0,142.9398,143.029,142.8902,142.9794,12549.0
2024-12-19 15:15:00,144.22,144.4,144.22,144.28,17161.0,142.9794,143.1579,142.9794,143.0389,17161.0
2024-12-19 15:20:00,144.28,144.5,144.2,144.43,36920.0,143.0389,143.257,142.9596,143.1876,36920.0
2024-12-19 15:25:00,144.45,144.45,144.02,144.15,17929.0,143.2074,143.2074,142.7811,142.91,17929.0
2024-12-19 15:30:00,144.16,144.22,143.96,143.96,16651.0,142.9199,142.9794,142.7216,142.7216,16651.0
2024-12-19 15:35:00,143.97,144.51,143.74,144.5,20875.0,142.7316,143.2669,142.5035,143.257,20875.0
2024-12-19 15:40:00,144.5,144.62,144.31,144.32,30241.0,143.257,143.376,143.0686,143.0785,30241.0
2024-12-19 15:45:00,144.31,144.47,144.17,144.17,26498.0,143.0686,143.2273,142.9298,142.9298,26498.0
2024-12-19 15:50:00,144.28,144.28,143.77,143.92,59959.0,143.0389,143.0389,142.5333,142.682,59959.0
2024-12-19 15:55:00,143.95,144.18,143.51,143.84,164555.0,142.7117,142.9398,142.2755,142.6027,164555.0
2024-12-20 09:30:00,142.66,143.17,142.23,142.78,169792.0,141.4328,141.9384,141.0065,141.5518,169792.0
2024-12-20 09:35:00,143.35,143.68,143.09,143.48,4562.0,142.1169,142.4441,141.8591,142.2458,4562.0
2024-12-20 09:40:00,143.81,143.99,143.45,143.74,2296.0,142.5729,142.7514,142.216,142.5035,2296.0
2024-12-20 09:45:00,143.74,143.74,142.7,142.92,8482.0,142.5035,142.5035,141.4725,141.6906,8482.0
2024-12-20 09:50:00,142.9,143.19,142.65,142.99,2595.0,141.6708,141.9583,141.4229,141.76,2595.0
2024-12-20 09:55:00,142.81,143.39,142.63,143.05,14291.0,141.5815,142.1565,141.4031,141.8195,14291.0
2024-12-20 10:00:00,143.2,143.44,142.89,143.31,4925.0,141.9682,142.2061,141.6609,142.0772,4925.0
2024-12-20 10:05:00,143.31,143.79,143.16,143.16,4589.0,142.0772,142.5531,141.9285,141.9285,4589.0
2024-12-20 10:10:00,142.92,143.2,142.71,143.11,6292.0,141.6906,141.9682,141.4824,141.879,6292.0
2024-12-20 10:15:00,143.09,143.41,142.97,143.04,5728.0,141.8591,142.1764,141.7402,141.8096,5728.0
2024-12-20 10:20:00,143.05,143.14,142.95,142.95,2148.0,141.8195,141.9087,141.7203,141.7203,2148.0
2024-12-20 10:25:00,142.97,143.76,142.97,143.76,14984.0,141.7402,142.5234,141.7402,142.5234,14984.0
2024-12-20 10:30:00,143.76,144.29,143.68,144.17,7410.0,142.5234,143.0488,142.4441,142.9298,7410.0
2024-12-20 10:35:00,144.18,144.19,144.0,144.11,38448.0,142.9398,142.9497,142.7613,142.8704,38448.0
2024-12-20 10:40:00,144.03,144.14,143.65,143.83,18231.0,142.791,142.9001,142.4143,142.5928,18231.0
2024-12-20 10:45:00,143.82,143.82,143.38,143.44,5541.0,142.5829,142.5829,142.1466,142.2061,5541.0
2024-12-20 10:50:00,143.57,144.19,143.46,144.05,6977.0,142.335,142.9497,142.2259,142.8109,6977.0
2024-12-20 10:55:00,144.0,144.13,143.75,143.79,6981.0,142.7613,142.8902,142.5135,142.5531,6981.0
2024-12-20 11:00:00,143.78,144.2,143.78,144.19,12177.0,142.5432,142.9596,142.5432,142.9497,12177.0
2024-12-20 11:05:00,144.19,144.32,144.19,144.25,3586.0,142.9497,143.0785,142.9497,143.0092,3586.0
2024-12-20 11:10:00,144.28,144.37,144.16,144.23,3897.0,143.0389,143.1281,142.9199,142.9893,3897.0
2024-12-20 11:15:00,144.28,144.42,144.21,144.35,10853.0,143.0389,143.1777,142.9695,143.1083,10853.0
2024-12-20 11:20:00,144.35,144.45,144.29,144.31,1830.0,143.1083,143.2074,143.0488,143.0686,1830.0
2024-12-20 11:25:00,144.3,144.36,144.24,144.33,4144.0,143.0587,143.1182,142.9992,143.0885,4144.0
2024-12-20 11:30:00,144.24,144.48,144.24,144.4,12903.0,142.9992,143.2372,142.9992,143.1579,12903.0
2024-12-20 11:35:00,144.33,144.8,144.33,144.69,9994.0,143.0885,143.5544,143.0885,143.4454,9994.0
2024-12-20 11:40:00,144.69,144.94,144.69,144.9,5234.0,143.4454,143.6932,143.4454,143.6536,5234.0
2024-12-20 11:45:00,144.84,144.96,144.4,144.53,6213.0,143.5941,143.713,143.1579,143.2867,6213.0
2024-12-20 11:50:00,144.56,144.81,144.49,144.71,6004.0,143.3165,143.5643,143.2471,143.4652,6004.0
2024-12-20 11:55:00,144.76,144.93,144.64,144.72,8906.0,143.5148,143.6833,143.3958,143.4751,8906.0
2024-12-20 12:00:00,144.64,144.98,144.54,144.8,5483.0,143.3958,143.7329,143.2967,143.5544,5483.0
2024-12-20 12:05:00,144.85,145.09,144.84,144.97,2394.0,143.604,143.8419,143.5941,143.723,2394.0
2024-12-20 12:10:00,145.02,145.07,144.93,145.02,1533.0,143.7725,143.8221,143.6833,143.7725,1533.0
2024-12-20 12:15:00,145.0,145.29,144.95,145.2,3026.0,143.7527,144.0402,143.7031,143.951,3026.0
2024-12-20 12:20:00,145.29,145.29,145.08,145.21,2833.0,144.0402,144.0402,143.832,143.9609,2833.0
2024-12-20 12:25:00,145.17,145.47,145.17,145.41,2243.0,143.9212,144.2187,143.9212,144.1592,2243.0
2024-12-20 12:30:00,145.25,145.26,145.05,145.08,4258.0,144.0005,144.0105,143.8023,143.832,4258.0
2024-12-20 12:35:00,145.15,145.35,145.15,145.32,4152.0,143.9014,144.0997,143.9014,144.0699,4152.0
2024-12-20 12:40:00,145.24,145.38,145.24,145.28,3636.0,143.9906,144.1294,143.9906,144.0303,3636.0
2024-12-20 12:45:00,145.33,145.35,145.11,145.28,7108.0,144.0799,144.0997,143.8618,144.0303,7108.0
2024-12-20 12:50:00,145.33,145.54,145.2,145.54,8010.0,144.0799,144.2881,143.951,144.2881,8010.0
2024-12-20 12:55:00,145.51,145.67,145.33,145.33,5758.0,144.2583,144.4169,144.0799,144.0799,5758.0
2024-12-20 13:00:00,145.36,145.4,144.95,144.95,9747.0,144.1096,144.1493,143.7031,143.7031,9747.0
2024-12-20 13:05:00,144.95,145.11,144.8,145.0,4325.0,143.7031,143.8618,143.5544,143.7527,4325.0
2024-12-20 13:10:00,145.04,145.04,144.81,144.88,1062.0,143.7924,143.7924,143.5643,143.6337,1062.0
2024-12-20 13:15:00,144.75,144.77,144.63,144.72,4787.0,143.5049,143.5247,143.3859,143.4751,4787.0
2024-12-20 13:20:00,144.62,144.74,144.42,144.42,3068.0,143.376,143.4949,143.1777,143.1777,3068.0
2024-12-20 13:25:00,144.48,144.59,144.05,144.09,4454.0,143.2372,143.3462,142.8109,142.8505,4454.0
2024-12-20 13:30:00,144.11,144.46,144.08,144.3,8358.0,142.8704,143.2173,142.8406,143.0587,8358.0
2024-12-20 13:35:00,144.3,144.32,144.19,144.19,1055.0,143.0587,143.0785,142.9497,142.9497,1055.0
2024-12-20 13:40:00,144.26,144.38,144.25,144.38,2924.0,143.0191,143.138,143.0092,143.138,2924.0
2024-12-20 13:45:00,144.36,144.36,144.12,144.12,2937.0,143.1182,143.1182,142.8803,142.8803,2937.0
2024-12-20 13:50:00,144.1,144.29,143.98,144.29,2848.0,142.8604,143.0488,142.7415,143.0488,2848.0
2024-12-20 13:55:00,144.53,144.57,144.19,144.19,2267.0,143.2867,143.3264,142.9497,142.9497,2267.0
2024-12-20 14:00:00,144.24,144.41,144.23,144.24,2047.0,142.9992,143.1678,142.9893,142.9992,2047.0
2024-12-20 14:05:00,144.19,144.3,144.12,144.19,5745.0,142.9497,143.0587,142.8803,142.9497,5745.0
2024-12-20 14:10:00,144.24,144.32,144.16,144.32,1615.0,142.9992,143.0785,142.9199,143.0785,1615.0
2024-12-20 14:15:00,144.3,144.32,144.1,144.14,3906.0,143.0587,143.0785,142.8604,142.9001,3906.0
2024-12-20 14:20:00,144.19,144.32,144.0,144.22,10015.0,142.9497,143.0785,142.7613,142.9794,10015.0
2024-12-20 14:25:00,144.22,144.54,144.15,144.49,5034.0,142.9794,143.2967,142.91,143.2471,5034.0
2024-12-20 14:30:00,144.43,144.6,144.42,144.59,4207.0,143.1876,143.3561,143.1777,143.3462,4207.0
2024-12-20 14:35:00,144.59,144.61,144.32,144.32,8212.0,143.3462,143.3661,143.0785,143.0785,8212.0
2024-12-20 14:40:00,144.33,144.39,144.28,144.37,10965.0,143.0885,143.1479,143.0389,143.1281,10965.0
2024-12-20 14:45:00,144.33,144.34,144.09,144.14,3104.0,143.0885,143.0984,142.8505,142.9001,3104.0
2024-12-20 14:50:00,144.12,144.29,144.07,144.12,4529.0,142.8803,143.0488,142.8307,142.8803,4529.0
2024-12-20 14:55:00,144.13,144.19,144.1,144.16,2574.0,142.8902,142.9497,142.8604,142.9199,2574.0
2024-12-20 15:00:00,144.19,144.24,144.12,144.19,6468.0,142.9497,142.9992,142.8803,142.9497,6468.0
2024-12-20 15:05:00,144.22,144.31,144.17,144.27,7105.0,142.9794,143.0686,142.9298,143.029,7105.0
2024-12-20 15:10:00,144.24,144.38,144.24,144.25,6350.0,142.9992,143.138,142.9992,143.0092,6350.0
2024-12-20 15:15:00,144.25,144.28,144.02,144.02,9035.0,143.0092,143.0389,142.7811,142.7811,9035.0
2024-12-20 15:20:00,144.0,144.09,143.87,144.02,7866.0,142.7613,142.8505,142.6324,142.7811,7866.0
2024-12-20 15:25:00,143.98,144.0,143.88,143.94,6399.0,142.7415,142.7613,142.6423,142.7018,6399.0
2024-12-20 15:30:00,143.96,144.03,143.52,143.55,10369.0,142.7216,142.791,142.2854,142.3152,10369.0
2024-12-20 15:35:00,143.56,143.94,143.53,143.72,18840.0,142.3251,142.7018,142.2953,142.4837,18840.0
2024-12-20 15:40:00,143.68,143.77,143.57,143.61,13474.0,142.4441,142.5333,142.335,142.3747,13474.0
2024-12-20 15:45:00,143.63,143.93,143.59,143.65,22841.0,142.3945,142.6919,142.3548,142.4143,22841.0
2024-12-20 15:50:00,143.65,143.66,143.35,143.56,31542.0,142.4143,142.4242,142.1169,142.3251,31542.0
2024-12-20 15:55:00,143.5,143.75,143.2,143.75,81667.0,142.2656,142.5135,141.9682,142.5135,81667.0
2024-12-23 09:30:00,142.51,143.9,142.51,143.36,21067.0,141.2841,142.6622,141.2841,142.1268,21067.0
2024-12-23 09:35:00,143.53,143.67,143.18,143.38,1979.0,142.2953,142.4341,141.9484,142.1466,1979.0
2024-12-23 09:40:00,143.72,144.02,143.72,144.02,1829.0,142.4837,142.7811,142.4837,142.7811,1829.0
2024-12-23 09:45:00,144.02,144.27,143.91,144.06,16434.0,142.7811,143.029,142.6721,142.8208,16434.0
2024-12-23 09:50:00,144.06,144.15,143.59,143.59,12709.0,142.8208,142.91,142.3548,142.3548,12709.0
2024-12-23 09:55:00,143.59,143.98,143.56,143.78,19144.0,142.3548,142.7415,142.3251,142.5432,19144.0
2024-12-23 10:00:00,143.75,143.86,143.32,143.57,29685.0,142.5135,142.6225,142.0872,142.335,29685.0
2024-12-23 10:05:00,143.45,143.69,143.17,143.19,8776.0,142.216,142.454,141.9384,141.9583,8776.0
2024-12-23 10:10:00,143.14,143.54,142.8,142.97,8563.0,141.9087,142.3053,141.5716,141.7402,8563.0
2024-12-23 10:15:00,143.2,143.8,143.02,143.25,10628.0,141.9682,142.563,141.7897,142.0178,10628.0
2024-12-23 10:20:00,143.39,143.41,142.94,143.37,1910.0,142.1565,142.1764,141.7104,142.1367,1910.0
2024-12-23 10:25:00,143.23,143.23,143.0,143.0,3290.0,141.9979,141.9979,141.7699,141.7699,3290.0
2024-12-23 10:30:00,142.93,143.29,142.72,143.27,18378.0,141.7005,142.0574,141.4923,142.0376,18378.0
2024-12-23 10:35:00,143.28,143.47,143.22,143.47,2968.0,142.0475,142.2359,141.988,142.2359,2968.0
2024-12-23 10:40:00,143.48,143.66,143.18,143.19,8044.0,142.2458,142.4242,141.9484,141.9583,8044.0
2024-12-23 10:45:00,143.18,143.35,142.8,142.8,3647.0,141.9484,142.1169,141.5716,141.5716,3647.0
2024-12-23 10:50:00,143.0,143.11,142.88,142.96,3753.0,141.7699,141.879,141.6509,141.7302,3753.0
2024-12-23 10:55:00,143.02,143.11,142.85,142.86,5350.0,141.7897,141.879,141.6212,141.6311,5350.0
2024-12-23 11:00:00,142.94,143.3,142.94,143.21,4733.0,141.7104,142.0673,141.7104,141.9781,4733.0
2024-12-23 11:05:00,143.3,143.35,143.08,143.27,3293.0,142.0673,142.1169,141.8492,142.0376,3293.0
2024-12-23 11:10:00,143.18,143.38,143.14,143.27,3086.0,141.9484,142.1466,141.9087,142.0376,3086.0
2024-12-23 11:15:00,143.39,143.39,143.21,143.26,2495.0,142.1565,142.1565,141.9781,142.0277,2495.0
2024-12-23 11:20:00,143.25,143.43,143.14,143.25,6639.0,142.0178,142.1962,141.9087,142.0178,6639.0
2024-12-23 11:25:00,143.39,143.41,143.34,143.41,800.0,142.1565,142.1764,142.107,142.1764,800.0
2024-12-23 11:30:00,143.29,143.38,143.23,143.23,3123.0,142.0574,142.1466,141.9979,141.9979,3123.0
2024-12-23 11:35:00,143.26,143.38,143.25,143.3,2437.0,142.0277,142.1466,142.0178,142.0673,2437.0
2024-12-23 11:40:00,143.3,143.58,143.3,143.46,1957.0,142.0673,142.3449,142.0673,142.2259,1957.0
2024-12-23 11:45:00,143.45,143.56,143.38,143.38,3334.0,142.216,142.3251,142.1466,142.1466,3334.0
2024-12-23 11:50:00,143.48,143.56,143.4,143.47,2876.0,142.2458,142.3251,142.1665,142.2359,2876.0
2024-12-23 11:55:00,143.47,143.64,143.39,143.64,7157.0,142.2359,142.4044,142.1565,142.4044,7157.0
2024-12-23 12:00:00,143.64,143.71,143.56,143.65,5972.0,142.4044,142.4738,142.3251,142.4143,5972.0
2024-12-23 12:05:00,143.7,143.71,143.57,143.65,4473.0,142.4639,142.4738,142.335,142.4143,4473.0
2024-12-23 12:10:00,143.65,143.75,143.56,143.65,9357.0,142.4143,142.5135,142.3251,142.4143,9357.0
2024-12-23 12:15:00,143.55,143.55,143.27,143.36,5022.0,142.3152,142.3152,142.0376,142.1268,5022.0
2024-12-23 12:20:00,143.36,143.49,143.35,143.44,4821.0,142.1268,142.2557,142.1169,142.2061,4821.0
2024-12-23 12:25:00,143.45,143.6,143.45,143.58,5078.0,142.216,142.3647,142.216,142.3449,5078.0
2024-12-23 12:30:00,143.49,143.49,143.3,143.38,2882.0,142.2557,142.2557,142.0673,142.1466,2882.0
2024-12-23 12:35:00,143.47,143.47,143.3,143.4,3406.0,142.2359,142.2359,142.0673,142.1665,3406.0
2024-12-23 12:40:00,143.4,143.51,143.31,143.5,11357.0,142.1665,142.2755,142.0772,142.2656,11357.0
2024-12-23 12:45:00,143.53,143.64,143.42,143.64,2916.0,142.2953,142.4044,142.1863,142.4044,2916.0
2024-12-23 12:50:00,143.59,143.69,143.58,143.59,2599.0,142.3548,142.454,142.3449,142.3548,2599.0
2024-12-23 12:55:00,143.66,143.69,143.5,143.52,7224.0,142.4242,142.454,142.2656,142.2854,7224.0
2024-12-23 13:00:00,143.5,143.59,143.42,143.47,3151.0,142.2656,142.3548,142.1863,142.2359,3151.0
2024-12-23 13:05:00,143.53,143.67,143.52,143.66,4564.0,142.2953,142.4341,142.2854,142.4242,4564.0
2024-12-23 13:10:00,143.66,143.77,143.66,143.72,939.0,142.4242,142.5333,142.4242,142.4837,939.0
2024-12-23 13:15:00,143.79,143.8,143.7,143.79,1460.0,142.5531,142.563,142.4639,142.5531,1460.0
2024-12-23 13:20:00,143.76,143.85,143.72,143.81,5058.0,142.5234,142.6126,142.4837,142.5729,5058.0
2024-12-23 13:25:00,143.81,143.91,143.77,143.85,2220.0,142.5729,142.6721,142.5333,142.6126,2220.0
2024-12-23 13:30:00,143.87,143.93,143.8,143.9,915.0,142.6324,142.6919,142.563,142.6622,915.0
2024-12-23 13:35:00,143.91,144.04,143.9,144.04,3384.0,142.6721,142.801,142.6622,142.801,3384.0
2024-12-23 13:40:00,144.04,144.07,143.9,143.97,3017.0,142.801,142.8307,142.6622,142.7316,3017.0
2024-12-23 13:45:00,144.02,144.22,143.96,144.19,6478.0,142.7811,142.9794,142.7216,142.9497,6478.0
2024-12-23 13:50:00,144.19,144.35,144.19,144.32,1991.0,142.9497,143.1083,142.9497,143.0785,1991.0
2024-12-23 13:55:00,144.28,144.36,144.18,144.19,3102.0,143.0389,143.1182,142.9398,142.9497,3102.0
2024-12-23 14:00:00,144.25,144.28,144.15,144.16,931.0,143.0092,143.0389,142.91,142.9199,931.0
2024-12-23 14:05:00,144.14,144.28,144.14,144.21,1532.0,142.9001,143.0389,142.9001,142.9695,1532.0
2024-12-23 14:10:00,144.28,144.4,144.28,144.36,2325.0,143.0389,143.1579,143.0389,143.1182,2325.0
2024-12-23 14:15:00,144.36,144.41,144.27,144.35,3936.0,143.1182,143.1678,143.029,143.1083,3936.0
2024-12-23 14:20:00,144.41,144.41,144.27,144.33,2663.0,143.1678,143.1678,143.029,143.0885,2663.0
2024-12-23 14:25:00,144.34,144.35,144.19,144.27,3281.0,143.0984,143.1083,142.9497,143.029,3281.0
2024-12-23 14:30:00,144.28,144.32,144.22,144.32,1033.0,143.0389,143.0785,142.9794,143.0785,1033.0
2024-12-23 14:35:00,144.23,144.23,144.0,144.0,6892.0,142.9893,142.9893,142.7613,142.7613,6892.0
2024-12-23 14:40:00,144.06,144.21,144.02,144.19,5151.0,142.8208,142.9695,142.7811,142.9497,5151.0
2024-12-23 14:45:00,144.19,144.28,144.19,144.2,3518.0,142.9497,143.0389,142.9497,142.9596,3518.0
2024-12-23 14:50:00,144.26,144.36,144.18,144.19,4556.0,143.0191,143.1182,142.9398,142.9497,4556.0
2024-12-23 14:55:00,144.25,144.28,143.93,143.93,3240.0,143.0092,143.0389,142.6919,142.6919,3240.0
2024-12-23 15:00:00,143.93,144.09,143.92,144.08,1427.0,142.6919,142.8505,142.682,142.8406,1427.0
2024-12-23 15:05:00,144.0,144.15,143.97,144.06,3406.0,142.7613,142.91,142.7316,142.8208,3406.0
2024-12-23 15:10:00,144.02,144.12,143.86,144.03,4511.0,142.7811,142.8803,142.6225,142.791,4511.0
2024-12-23 15:15:00,143.99,144.03,143.74,143.84,11066.0,142.7514,142.791,142.5035,142.6027,11066.0
2024-12-23 15:20:00,143.79,144.0,143.78,143.92,5008.0,142.5531,142.7613,142.5432,142.682,5008.0
2024-12-23 15:25:00,143.9,144.27,143.9,144.14,8430.0,142.6622,143.029,142.6622,142.9001,8430.0
2024-12-23 15:30:00,144.14,144.2,144.09,144.12,5121.0,142.9001,142.9596,142.8505,142.8803,5121.0
2024-12-23 15:35:00,144.08,144.26,144.06,144.18,9604.0,142.8406,143.0191,142.8208,142.9398,9604.0
2024-12-23 15:40:00,144.1,144.48,144.1,144.33,10520.0,142.8604,143.2372,142.8604,143.0885,10520.0
2024-12-23 15:45:00,144.32,144.32,143.97,144.08,12554.0,143.0785,143.0785,142.7316,142.8406,12554.0
2024-12-23 15:50:00,144.15,144.22,144.02,144.14,19017.0,142.91,142.9794,142.7811,142.9001,19017.0
2024-12-23 15:55:00,144.15,144.27,143.99,144.14,90262.0,142.91,143.029,142.7514,142.9001,90262.0
2024-12-24 09:30:00,144.34,144.69,143.39,144.25,12831.0,143.0984,143.4454,142.1565,143.0092,12831.0
2024-12-24 09:35:00,144.74,144.89,144.42,144.76,3689.0,143.4949,143.6436,143.1777,143.5148,3689.0
2024-12-24 09:40:00,144.81,144.9,144.32,144.7,11818.0,143.5643,143.6536,143.0785,143.4553,11818.0
2024-12-24 09:45:00,144.38,144.38,144.02,144.22,10016.0,143.138,143.138,142.7811,142.9794,10016.0
2024-12-24 09:50:00,144.22,144.53,144.19,144.42,8542.0,142.9794,143.2867,142.9497,143.1777,8542.0
2024-12-24 09:55:00,144.41,144.48,144.13,144.46,8572.0,143.1678,143.2372,142.8902,143.2173,8572.0
2024-12-24 10:00:00,144.44,145.0,144.35,144.63,10521.0,143.1975,143.7527,143.1083,143.3859,10521.0
2024-12-24 10:05:00,144.51,144.95,144.51,144.67,2330.0,143.2669,143.7031,143.2669,143.4255,2330.0
2024-12-24 10:10:00,144.67,144.95,144.67,144.75,3524.0,143.4255,143.7031,143.4255,143.5049,3524.0
2024-12-24 10:15:00,144.83,145.07,144.83,145.07,1138.0,143.5842,143.8221,143.5842,143.8221,1138.0
2024-12-24 10:20:00,145.07,145.26,145.04,145.17,2376.0,143.8221,144.0105,143.7924,143.9212,2376.0
2024-12-24 10:25:00,145.27,145.28,145.0,145.03,4627.0,144.0204,144.0303,143.7527,143.7824,4627.0
2024-12-24 10:30:00,145.03,145.34,145.02,145.29,2166.0,143.7824,144.0898,143.7725,144.0402,2166.0
2024-12-24 10:35:00,145.43,145.54,145.26,145.26,1241.0,144.179,144.2881,144.0105,144.0105,1241.0
2024-12-24 10:40:00,145.3,145.44,145.29,145.33,1857.0,144.0501,144.1889,144.0402,144.0799,1857.0
2024-12-24 10:45:00,145.39,145.43,145.26,145.38,2933.0,144.1393,144.179,144.0105,144.1294,2933.0
2024-12-24 10:50:00,145.34,145.39,145.16,145.16,1740.0,144.0898,144.1393,143.9113,143.9113,1740.0
2024-12-24 10:55:00,145.15,145.35,145.05,145.3,4148.0,143.9014,144.0997,143.8023,144.0501,4148.0
2024-12-24 11:00:00,145.41,145.41,145.26,145.34,1560.0,144.1592,144.1592,144.0105,144.0898,1560.0
2024-12-24 11:05:00,145.23,145.54,145.23,145.46,3148.0,143.9807,144.2881,143.9807,144.2087,3148.0
2024-12-24 11:10:00,145.47,145.52,145.23,145.52,2839.0,144.2187,144.2682,143.9807,144.2682,2839.0
2024-12-24 11:15:00,145.47,145.52,145.46,145.52,1049.0,144.2187,144.2682,144.2087,144.2682,1049.0
2024-12-24 11:20:00,145.53,145.6,145.49,145.59,3711.0,144.2781,144.3475,144.2385,144.3376,3711.0
2024-12-24 11:25:00,145.52,145.6,145.46,145.46,3354.0,144.2682,144.3475,144.2087,144.2087,3354.0
2024-12-24 11:30:00,145.52,145.75,145.52,145.67,3403.0,144.2682,144.4962,144.2682,144.4169,3403.0
2024-12-24 11:35:00,145.67,145.68,145.54,145.63,2246.0,144.4169,144.4269,144.2881,144.3773,2246.0
2024-12-24 11:40:00,145.64,145.7,145.62,145.64,2561.0,144.3872,144.4467,144.3674,144.3872,2561.0
2024-12-24 11:45:00,145.65,145.68,145.53,145.67,1107.0,144.3971,144.4269,144.2781,144.4169,1107.0
2024-12-24 11:50:00,145.69,145.74,145.47,145.57,1950.0,144.4368,144.4863,144.2187,144.3178,1950.0
2024-12-24 11:55:00,145.62,145.84,145.51,145.51,8078.0,144.3674,144.5855,144.2583,144.2583,8078.0
2024-12-24 12:00:00,145.43,145.59,145.42,145.53,1507.0,144.179,144.3376,144.1691,144.2781,1507.0
2024-12-24 12:05:00,145.53,145.64,145.43,145.63,2572.0,144.2781,144.3872,144.179,144.3773,2572.0
2024-12-24 12:10:00,145.64,145.8,145.64,145.8,1340.0,144.3872,144.5458,144.3872,144.5458,1340.0
2024-12-24 12:15:00,145.8,145.8,145.6,145.75,5000.0,144.5458,144.5458,144.3475,144.4962,5000.0
2024-12-24 12:20:00,145.72,145.86,145.72,145.75,2372.0,144.4665,144.6053,144.4665,144.4962,2372.0
2024-12-24 12:25:00,145.78,145.78,145.66,145.74,1453.0,144.526,144.526,144.407,144.4863,1453.0
2024-12-24 12:30:00,145.65,145.75,145.38,145.38,4824.0,144.3971,144.4962,144.1294,144.1294,4824.0
2024-12-24 12:35:00,145.4,145.63,145.4,145.53,2014.0,144.1493,144.3773,144.1493,144.2781,2014.0
2024-12-24 12:40:00,145.61,145.68,145.57,145.65,2831.0,144.3575,144.4269,144.3178,144.3971,2831.0
2024-12-24 12:45:00,145.72,145.72,145.5,145.7,3057.0,144.4665,144.4665,144.2484,144.4467,3057.0
2024-12-24 12:50:00,145.62,145.69,145.57,145.58,5073.0,144.3674,144.4368,144.3178,144.3277,5073.0
2024-12-24 12:55:00,145.58,145.84,145.57,145.82,29304.0,144.3277,144.5855,144.3178,144.5656,29304.0
2024-12-26 09:30:00,145.02,145.36,144.64,145.36,11000.0,143.7725,144.1096,143.3958,144.1096,11000.0
2024-12-26 09:35:00,145.4,145.41,145.04,145.36,2102.0,144.1493,144.1592,143.7924,144.1096,2102.0
2024-12-26 09:40:00,145.39,145.41,144.95,145.06,2260.0,144.1393,144.1592,143.7031,143.8122,2260.0
2024-12-26 09:45:00,145.34,145.64,145.29,145.64,1928.0,144.0898,144.3872,144.0402,144.3872,1928.0
2024-12-26 09:50:00,145.6,145.62,145.01,145.3,1446.0,144.3475,144.3674,143.7626,144.0501,1446.0
2024-12-26 09:55:00,145.51,145.51,144.91,145.5,3086.0,144.2583,144.2583,143.6635,144.2484,3086.0
2024-12-26 10:00:00,145.66,145.9,145.31,145.62,1657.0,144.407,144.645,144.06,144.3674,1657.0
2024-12-26 10:05:00,145.56,146.04,145.56,146.03,3276.0,144.3079,144.7838,144.3079,144.7738,3276.0
2024-12-26 10:10:00,146.04,146.04,145.73,145.9,5079.0,144.7838,144.7838,144.4764,144.645,5079.0
2024-12-26 10:15:00,146.02,146.03,145.88,145.88,2841.0,144.7639,144.7738,144.6251,144.6251,2841.0
2024-12-26 10:20:00,145.93,146.02,145.73,145.85,2770.0,144.6747,144.7639,144.4764,144.5954,2770.0
2024-12-26 10:25:00,146.02,146.07,145.7,146.03,4468.0,144.7639,144.8135,144.4467,144.7738,4468.0
2024-12-26 10:30:00,146.03,146.03,145.84,145.95,1339.0,144.7738,144.7738,144.5855,144.6945,1339.0
2024-12-26 10:35:00,145.98,145.98,145.8,145.8,1470.0,144.7243,144.7243,144.5458,144.5458,1470.0
2024-12-26 10:40:00,145.75,145.95,145.7,145.95,1597.0,144.4962,144.6945,144.4467,144.6945,1597.0
2024-12-26 10:45:00,145.94,146.12,145.93,146.12,970.0,144.6846,144.8631,144.6747,144.8631,970.0
2024-12-26 10:50:00,146.22,146.24,146.17,146.24,300.0,144.9622,144.982,144.9126,144.982,300.0
2024-12-26 10:55:00,146.16,146.27,146.08,146.27,2361.0,144.9027,145.0118,144.8234,145.0118,2361.0
2024-12-26 11:00:00,146.27,146.27,146.18,146.27,400.0,145.0118,145.0118,144.9225,145.0118,400.0
2024-12-26 11:05:00,146.33,146.34,146.18,146.18,4884.0,145.0713,145.0812,144.9225,144.9225,4884.0
2024-12-26 11:10:00,146.26,146.33,146.19,146.28,1888.0,145.0019,145.0713,144.9325,145.0217,1888.0
2024-12-26 11:15:00,146.34,146.34,146.2,146.27,851.0,145.0812,145.0812,144.9424,145.0118,851.0
2024-12-26 11:20:00,146.28,146.29,146.1,146.18,1688.0,145.0217,145.0316,144.8432,144.9225,1688.0
2024-12-26 11:25:00,146.1,146.22,146.03,146.22,2934.0,144.8432,144.9622,144.7738,144.9622,2934.0
2024-12-26 11:30:00,146.22,146.28,146.21,146.22,561.0,144.9622,145.0217,144.9523,144.9622,561.0
2024-12-26 11:35:00,146.17,146.27,146.17,146.27,754.0,144.9126,145.0118,144.9126,145.0118,754.0
2024-12-26 11:40:00,146.28,146.35,146.19,146.34,2261.0,145.0217,145.0911,144.9325,145.0812,2261.0
2024-12-26 11:45:00,146.25,146.34,146.22,146.34,2142.0,144.9919,145.0812,144.9622,145.0812,2142.0
2024-12-26 11:50:00,146.28,146.36,146.18,146.36,3659.0,145.0217,145.101,144.9225,145.101,3659.0
2024-12-26 11:55:00,146.42,146.42,146.31,146.41,2562.0,145.1605,145.1605,145.0514,145.1506,2562.0
2024-12-26 12:00:00,146.3,146.31,146.24,146.26,1902.0,145.0415,145.0514,144.982,145.0019,1902.0
2024-12-26 12:05:00,146.21,146.43,146.21,146.42,8805.0,144.9523,145.1704,144.9523,145.1605,8805.0
2024-12-26 12:10:00,146.39,146.45,146.29,146.31,2443.0,145.1307,145.1902,145.0316,145.0514,2443.0
2024-12-26 12:15:00,146.24,146.39,146.24,146.39,836.0,144.982,145.1307,144.982,145.1307,836.0
2024-12-26 12:20:00,146.39,146.39,146.2,146.28,1543.0,145.1307,145.1307,144.9424,145.0217,1543.0
2024-12-26 12:25:00,146.35,146.37,146.18,146.21,2901.0,145.0911,145.1109,144.9225,144.9523,2901.0
2024-12-26 12:30:00,146.15,146.25,146.09,146.25,1233.0,144.8928,144.9919,144.8333,144.9919,1233.0
2024-12-26 12:35:00,146.18,146.18,146.13,146.17,800.0,144.9225,144.9225,144.873,144.9126,800.0
2024-12-26 12:40:00,146.17,146.31,146.17,146.31,700.0,144.9126,145.0514,144.9126,145.0514,700.0
2024-12-26 12:45:00,146.29,146.29,146.05,146.09,1703.0,145.0316,145.0316,144.7937,144.8333,1703.0
2024-12-26 12:50:00,146.05,146.12,145.98,146.12,2535.0,144.7937,144.8631,144.7243,144.8631,2535.0
2024-12-26 12:55:00,146.17,146.17,145.96,145.99,1126.0,144.9126,144.9126,144.7044,144.7342,1126.0
2024-12-26 13:00:00,146.04,146.14,146.04,146.14,416.0,144.7838,144.8829,144.7838,144.8829,416.0
2024-12-26 13:05:00,146.17,146.2,146.08,146.2,1101.0,144.9126,144.9424,144.8234,144.9424,1101.0
2024-12-26 13:10:00,146.13,146.13,146.07,146.07,647.0,144.873,144.873,144.8135,144.8135,647.0
2024-12-26 13:15:00,146.11,146.14,146.07,146.14,1811.0,144.8532,144.8829,144.8135,144.8829,1811.0
2024-12-26 13:20:00,146.19,146.19,146.1,146.14,1206.0,144.9325,144.9325,144.8432,144.8829,1206.0
2024-12-26 13:25:00,146.13,146.15,146.04,146.08,1200.0,144.873,144.8928,144.7838,144.8234,1200.0
2024-12-26 13:30:00,146.01,146.01,145.84,145.84,4212.0,144.754,144.754,144.5855,144.5855,4212.0
2024-12-26 13:35:00,145.93,145.94,145.89,145.94,969.0,144.6747,144.6846,144.635,144.6846,969.0
2024-12-26 13:40:00,145.99,146.0,145.86,145.92,1218.0,144.7342,144.7441,144.6053,144.6648,1218.0
2024-12-26 13:45:00,145.83,146.05,145.83,146.05,1027.0,144.5756,144.7937,144.5756,144.7937,1027.0
2024-12-26 13:50:00,145.97,145.97,145.97,145.97,100.0,144.7144,144.7144,144.7144,144.7144,100.0
2024-12-26 13:55:00,145.99,146.04,145.98,146.04,3297.0,144.7342,144.7838,144.7243,144.7838,3297.0
2024-12-26 14:00:00,146.0,146.01,145.96,146.01,1792.0,144.7441,144.754,144.7044,144.754,1792.0
2024-12-26 14:05:00,145.95,145.98,145.91,145.96,1695.0,144.6945,144.7243,144.6549,144.7044,1695.0
2024-12-26 14:10:00,145.99,146.02,145.95,145.95,844.0,144.7342,144.7639,144.6945,144.6945,844.0
2024-12-26 14:15:00,145.96,145.99,145.92,145.99,1024.0,144.7044,144.7342,144.6648,144.7342,1024.0
2024-12-26 14:20:00,145.95,146.05,145.93,146.05,2667.0,144.6945,144.7937,144.6747,144.7937,2667.0
2024-12-26 14:25:00,146.04,146.1,146.01,146.07,1566.0,144.7838,144.8432,144.754,144.8135,1566.0
2024-12-26 14:30:00,146.03,146.07,145.91,146.01,3728.0,144.7738,144.8135,144.6549,144.754,3728.0
2024-12-26 14:35:00,146.01,146.09,146.01,146.08,1186.0,144.754,144.8333,144.754,144.8234,1186.0
2024-12-26 14:40:00,146.08,146.14,146.08,146.1,1034.0,144.8234,144.8829,144.8234,144.8432,1034.0
2024-12-26 14:45:00,146.1,146.13,146.05,146.07,3951.0,144.8432,144.873,144.7937,144.8135,3951.0
2024-12-26 14:50:00,146.03,146.15,146.03,146.15,1727.0,144.7738,144.8928,144.7738,144.8928,1727.0
2024-12-26 14:55:00,146.19,146.21,146.18,146.18,500.0,144.9325,144.9523,144.9225,144.9225,500.0
2024-12-26 15:00:00,146.22,146.25,146.18,146.25,3226.0,144.9622,144.9919,144.9225,144.9919,3226.0
2024-12-26 15:05:00,146.25,146.28,146.2,146.28,2707.0,144.9919,145.0217,144.9424,145.0217,2707.0
2024-12-26 15:10:00,146.25,146.29,146.2,146.22,1755.0,144.9919,145.0316,144.9424,144.9622,1755.0
2024-12-26 15:15:00,146.22,146.26,146.17,146.21,1693.0,144.9622,145.0019,144.9126,144.9523,1693.0
2024-12-26 15:20:00,146.17,146.29,146.14,146.29,2326.0,144.9126,145.0316,144.8829,145.0316,2326.0
2024-12-26 15:25:00,146.32,146.35,146.26,146.26,5976.0,145.0613,145.0911,145.0019,145.0019,5976.0
2024-12-26 15:30:00,146.22,146.25,146.12,146.21,3147.0,144.9622,144.9919,144.8631,144.9523,3147.0
2024-12-26 15:35:00,146.22,146.31,146.15,146.3,4846.0,144.9622,145.0514,144.8928,145.0415,4846.0
2024-12-26 15:40:00,146.31,146.45,146.23,146.39,5436.0,145.0514,145.1902,144.9721,145.1307,5436.0
2024-12-26 15:45:00,146.39,146.53,146.33,146.38,8104.0,145.1307,145.2695,145.0713,145.1208,8104.0
2024-12-26 15:50:00,146.33,146.44,146.28,146.41,5469.0,145.0713,145.1803,145.0217,145.1506,5469.0
2024-12-26 15:55:00,146.34,146.61,146.29,146.31,33401.0,145.0812,145.3489,145.0316,145.0514,33401.0
2024-12-27 09:30:00,145.23,145.8,145.2,145.29,14055.0,143.9807,144.5458,143.951,144.0402,14055.0
2024-12-27 09:35:00,146.16,146.55,146.16,146.29,1514.0,144.9027,145.2894,144.9027,145.0316,1514.0
2024-12-27 09:40:00,146.18,146.35,146.17,146.33,1255.0,144.9225,145.0911,144.9126,145.0713,1255.0
2024-12-27 09:45:00,146.13,146.75,146.01,146.52,4831.0,144.873,145.4876,144.754,145.2596,4831.0
2024-12-27 09:50:00,146.2,146.69,146.18,146.56,1252.0,144.9424,145.4282,144.9225,145.2993,1252.0
2024-12-27 09:55:00,146.25,146.54,146.24,146.24,1700.0,144.9919,145.2795,144.982,144.982,1700.0
2024-12-27 10:00:00,146.24,146.36,145.59,145.88,8140.0,144.982,145.101,144.3376,144.6251,8140.0
2024-12-27 10:05:00,145.65,145.75,145.53,145.72,5274.0,144.3971,144.4962,144.2781,144.4665,5274.0
2024-12-27 10:10:00,145.58,145.62,145.49,145.6,1823.0,144.3277,144.3674,144.2385,144.3475,1823.0
2024-12-27 10:15:00,145.39,145.59,145.29,145.34,5300.0,144.1393,144.3376,144.0402,144.0898,5300.0
2024-12-27 10:20:00,145.22,145.72,145.22,145.48,5261.0,143.9708,144.4665,143.9708,144.2286,5261.0
2024-12-27 10:25:00,145.47,145.47,145.26,145.26,1055.0,144.2187,144.2187,144.0105,144.0105,1055.0
2024-12-27 10:30:00,145.25,145.27,145.11,145.27,1461.0,144.0005,144.0204,143.8618,144.0204,1461.0
2024-12-27 10:35:00,145.34,145.42,145.15,145.38,2647.0,144.0898,144.1691,143.9014,144.1294,2647.0
2024-12-27 10:40:00,145.28,145.81,145.28,145.8,2474.0,144.0303,144.5557,144.0303,144.5458,2474.0
2024-12-27 10:45:00,145.83,145.9,145.55,145.7,4468.0,144.5756,144.645,144.298,144.4467,4468.0
2024-12-27 10:50:00,145.9,145.94,145.7,145.81,1791.0,144.645,144.6846,144.4467,144.5557,1791.0
2024-12-27 10:55:00,145.87,145.87,145.51,145.59,1800.0,144.6152,144.6152,144.2583,144.3376,1800.0
2024-12-27 11:00:00,145.51,145.51,145.03,145.07,4662.0,144.2583,144.2583,143.7824,143.8221,4662.0
2024-12-27 11:05:00,145.07,145.21,145.06,145.21,1741.0,143.8221,143.9609,143.8122,143.9609,1741.0
2024-12-27 11:10:00,145.31,145.31,145.07,145.07,1586.0,144.06,144.06,143.8221,143.8221,1586.0
2024-12-27 11:15:00,145.12,145.14,145.0,145.0,491.0,143.8717,143.8915,143.7527,143.7527,491.0
2024-12-27 11:20:00,145.04,145.26,145.04,145.26,1100.0,143.7924,144.0105,143.7924,144.0105,1100.0
2024-12-27 11:25:00,145.34,145.42,145.26,145.34,2496.0,144.0898,144.1691,144.0105,144.0898,2496.0
2024-12-27 11:30:00,145.41,145.43,145.34,145.43,1200.0,144.1592,144.179,144.0898,144.179,1200.0
2024-12-27 11:35:00,145.44,145.61,145.38,145.57,1321.0,144.1889,144.3575,144.1294,144.3178,1321.0
2024-12-27 11:40:00,145.52,145.59,145.18,145.18,2245.0,144.2682,144.3376,143.9312,143.9312,2245.0
2024-12-27 11:45:00,145.24,145.31,145.07,145.07,1225.0,143.9906,144.06,143.8221,143.8221,1225.0
2024-12-27 11:50:00,145.05,145.05,144.83,144.98,1405.0,143.8023,143.8023,143.5842,143.7329,1405.0
2024-12-27 11:55:00,144.96,145.03,144.87,144.87,1500.0,143.713,143.7824,143.6238,143.6238,1500.0
2024-12-27 12:00:00,144.95,144.97,144.83,144.84,2128.0,143.7031,143.723,143.5842,143.5941,2128.0
2024-12-27 12:05:00,144.78,144.94,144.73,144.87,1002.0,143.5346,143.6932,143.485,143.6238,1002.0
2024-12-27 12:10:00,144.94,144.95,144.87,144.87,700.0,143.6932,143.7031,143.6238,143.6238,700.0
2024-12-27 12:15:00,144.96,144.96,144.75,144.75,1673.0,143.713,143.713,143.5049,143.5049,1673.0
2024-12-27 12:20:00,144.68,144.8,144.68,144.74,1015.0,143.4355,143.5544,143.4355,143.4949,1015.0
2024-12-27 12:25:00,144.8,144.84,144.72,144.72,1633.0,143.5544,143.5941,143.4751,143.4751,1633.0
2024-12-27 12:30:00,144.85,144.93,144.83,144.83,2213.0,143.604,143.6833,143.5842,143.5842,2213.0
2024-12-27 12:35:00,144.77,144.77,144.58,144.61,1536.0,143.5247,143.5247,143.3363,143.3661,1536.0
2024-12-27 12:40:00,144.58,144.64,144.28,144.31,4476.0,143.3363,143.3958,143.0389,143.0686,4476.0
2024-12-27 12:45:00,144.31,144.48,144.3,144.34,3344.0,143.0686,143.2372,143.0587,143.0984,3344.0
2024-12-27 12:50:00,144.41,144.58,144.41,144.58,947.0,143.1678,143.3363,143.1678,143.3363,947.0
2024-12-27 12:55:00,144.71,144.83,144.71,144.77,1136.0,143.4652,143.5842,143.4652,143.5247,1136.0
2024-12-27 13:00:00,144.8,144.8,144.65,144.77,2528.0,143.5544,143.5544,143.4057,143.5247,2528.0
2024-12-27 13:05:00,144.73,144.75,144.6,144.75,1952.0,143.485,143.5049,143.3561,143.5049,1952.0
2024-12-27 13:10:00,144.69,144.76,144.63,144.75,2716.0,143.4454,143.5148,143.3859,143.5049,2716.0
2024-12-27 13:15:00,144.66,144.76,144.66,144.71,1320.0,143.4156,143.5148,143.4156,143.4652,1320.0
2024-12-27 13:20:00,144.67,144.77,144.64,144.73,1075.0,143.4255,143.5247,143.3958,143.485,1075.0
2024-12-27 13:25:00,144.67,144.67,144.61,144.61,682.0,143.4255,143.4255,143.3661,143.3661,682.0
2024-12-27 13:30:00,144.61,144.76,144.6,144.75,4302.0,143.3661,143.5148,143.3561,143.5049,4302.0
2024-12-27 13:35:00,144.75,144.82,144.71,144.8,4249.0,143.5049,143.5742,143.4652,143.5544,4249.0
2024-12-27 13:40:00,144.87,144.87,144.73,144.8,12025.0,143.6238,143.6238,143.485,143.5544,12025.0
2024-12-27 13:45:00,144.8,144.97,144.79,144.97,6970.0,143.5544,143.723,143.5445,143.723,6970.0
2024-12-27 13:50:00,144.96,145.15,144.96,145.15,1235.0,143.713,143.9014,143.713,143.9014,1235.0
2024-12-27 13:55:00,145.17,145.23,145.11,145.22,2809.0,143.9212,143.9807,143.8618,143.9708,2809.0
2024-12-27 14:00:00,145.07,145.09,144.88,144.97,2241.0,143.8221,143.8419,143.6337,143.723,2241.0
2024-12-27 14:05:00,145.06,145.07,145.04,145.05,1100.0,143.8122,143.8221,143.7924,143.8023,1100.0
2024-12-27 14:10:00,145.1,145.21,145.03,145.15,3753.0,143.8518,143.9609,143.7824,143.9014,3753.0
2024-12-27 14:15:00,145.24,145.26,145.19,145.2,2171.0,143.9906,144.0105,143.9411,143.951,2171.0
2024-12-27 14:20:00,145.2,145.24,145.12,145.17,2256.0,143.951,143.9906,143.8717,143.9212,2256.0
2024-12-27 14:25:00,145.22,145.23,145.18,145.18,3739.0,143.9708,143.9807,143.9312,143.9312,3739.0
2024-12-27 14:30:00,145.21,145.21,145.02,145.11,2828.0,143.9609,143.9609,143.7725,143.8618,2828.0
2024-12-27 14:35:00,145.2,145.24,145.14,145.21,4036.0,143.951,143.9906,143.8915,143.9609,4036.0
2024-12-27 14:40:00,145.24,145.38,145.19,145.35,7640.0,143.9906,144.1294,143.9411,144.0997,7640.0
2024-12-27 14:45:00,145.37,145.42,145.3,145.33,8943.0,144.1195,144.1691,144.0501,144.0799,8943.0
2024-12-27 14:50:00,145.34,145.34,145.26,145.3,2055.0,144.0898,144.0898,144.0105,144.0501,2055.0
2024-12-27 14:55:00,145.29,145.39,145.29,145.34,7246.0,144.0402,144.1393,144.0402,144.0898,7246.0
2024-12-27 15:00:00,145.33,145.33,145.15,145.15,1669.0,144.0799,144.0799,143.9014,143.9014,1669.0
2024-12-27 15:05:00,145.23,145.23,145.07,145.19,2477.0,143.9807,143.9807,143.8221,143.9411,2477.0
2024-12-27 15:10:00,145.13,145.13,144.73,144.74,2869.0,143.8816,143.8816,143.485,143.4949,2869.0
2024-12-27 15:15:00,144.77,144.79,144.69,144.77,3307.0,143.5247,143.5445,143.4454,143.5247,3307.0
2024-12-27 15:20:00,144.8,144.8,144.67,144.78,3322.0,143.5544,143.5544,143.4255,143.5346,3322.0
2024-12-27 15:25:00,144.67,144.79,144.66,144.71,4556.0,143.4255,143.5445,143.4156,143.4652,4556.0
2024-12-27 15:30:00,144.73,144.78,144.64,144.7,5691.0,143.485,143.5346,143.3958,143.4553,5691.0
2024-12-27 15:35:00,144.67,144.72,144.66,144.68,2502.0,143.4255,143.4751,143.4156,143.4355,2502.0
2024-12-27 15:40:00,144.71,144.78,144.57,144.72,10876.0,143.4652,143.5346,143.3264,143.4751,10876.0
2024-12-27 15:45:00,144.78,144.86,144.66,144.86,7172.0,143.5346,143.6139,143.4156,143.6139,7172.0
2024-12-27 15:50:00,144.94,145.25,144.77,145.05,14607.0,143.6932,144.0005,143.5247,143.8023,14607.0
2024-12-27 15:55:00,145.1,145.16,144.87,145.0,58507.0,143.8518,143.9113,143.6238,143.7527,58507.0
2024-12-30 09:30:00,143.39,143.39,142.96,142.96,8324.0,142.1565,142.1565,141.7302,141.7302,8324.0
2024-12-30 09:35:00,143.0,143.0,142.41,142.66,2259.0,141.7699,141.7699,141.185,141.4328,2259.0
2024-12-30 09:40:00,142.41,142.76,142.28,142.76,2249.0,141.185,141.532,141.0561,141.532,2249.0
2024-12-30 09:45:00,142.49,142.54,142.06,142.06,6730.0,141.2643,141.3139,140.838,140.838,6730.0
2024-12-30 09:50:00,142.06,142.26,141.83,141.97,4611.0,140.838,141.0363,140.61,140.7488,4611.0
2024-12-30 09:55:00,141.97,142.14,141.86,142.13,3258.0,140.7488,140.9173,140.6397,140.9074,3258.0
2024-12-30 10:00:00,142.0,142.42,142.0,142.4,3644.0,140.7785,141.1949,140.7785,141.1751,3644.0
2024-12-30 10:05:00,142.43,142.65,142.23,142.29,3478.0,141.2048,141.4229,141.0065,141.066,3478.0
2024-12-30 10:10:00,142.19,142.25,142.02,142.19,4095.0,140.9669,141.0264,140.7983,140.9669,4095.0
2024-12-30 10:15:00,142.0,142.08,141.69,141.69,4938.0,140.7785,140.8578,140.4712,140.4712,4938.0
2024-12-30 10:20:00,141.78,141.8,141.56,141.56,6394.0,140.5604,140.5802,140.3423,140.3423,6394.0
2024-12-30 10:25:00,141.52,141.78,141.52,141.69,1430.0,140.3026,140.5604,140.3026,140.4712,1430.0
2024-12-30 10:30:00,141.69,141.98,141.67,141.83,6699.0,140.4712,140.7587,140.4513,140.61,6699.0
2024-12-30 10:35:00,141.8,141.99,141.75,141.99,4040.0,140.5802,140.7686,140.5307,140.7686,4040.0
2024-12-30 10:40:00,142.1,142.14,141.87,141.97,2096.0,140.8776,140.9173,140.6496,140.7488,2096.0
2024-12-30 10:45:00,142.04,142.13,141.94,141.96,6297.0,140.8182,140.9074,140.719,140.7389,6297.0
2024-12-30 10:50:00,142.06,142.18,142.03,142.12,2431.0,140.838,140.957,140.8082,140.8975,2431.0
2024-12-30 10:55:00,142.06,142.43,142.06,142.41,3850.0,140.838,141.2048,140.838,141.185,3850.0
2024-12-30 11:00:00,142.48,142.7,142.44,142.66,1497.0,141.2544,141.4725,141.2147,141.4328,1497.0
2024-12-30 11:05:00,142.66,142.66,142.43,142.55,2430.0,141.4328,141.4328,141.2048,141.3238,2430.0
2024-12-30 11:10:00,142.55,142.55,142.43,142.44,1213.0,141.3238,141.3238,141.2048,141.2147,1213.0
2024-12-30 11:15:00,142.53,143.01,142.52,143.0,8056.0,141.3039,141.7798,141.294,141.7699,8056.0
2024-12-30 11:20:00,142.9,142.91,142.61,142.61,3964.0,141.6708,141.6807,141.3833,141.3833,3964.0
2024-12-30 11:25:00,142.59,142.84,142.58,142.84,1939.0,141.3634,141.6113,141.3535,141.6113,1939.0
2024-12-30 11:30:00,142.94,143.05,142.86,142.93,2000.0,141.7104,141.8195,141.6311,141.7005,2000.0
2024-12-30 11:35:00,143.03,143.12,143.02,143.06,3158.0,141.7996,141.8889,141.7897,141.8294,3158.0
2024-12-30 11:40:00,143.13,143.35,143.07,143.1,6242.0,141.8988,142.1169,141.8393,141.869,6242.0
2024-12-30 11:45:00,143.09,143.1,142.63,142.68,4214.0,141.8591,141.869,141.4031,141.4527,4214.0
2024-12-30 11:50:00,142.68,142.84,142.67,142.81,1580.0,141.4527,141.6113,141.4427,141.5815,1580.0
2024-12-30 11:55:00,142.96,143.09,142.9,143.06,2947.0,141.7302,141.8591,141.6708,141.8294,2947.0
2024-12-30 12:00:00,143.0,143.2,142.99,143.16,2236.0,141.7699,141.9682,141.76,141.9285,2236.0
2024-12-30 12:05:00,143.15,143.15,143.07,143.1,1905.0,141.9186,141.9186,141.8393,141.869,1905.0
2024-12-30 12:10:00,143.16,143.45,143.15,143.26,1959.0,141.9285,142.216,141.9186,142.0277,1959.0
2024-12-30 12:15:00,143.21,143.26,143.19,143.25,2063.0,141.9781,142.0277,141.9583,142.0178,2063.0
2024-12-30 12:20:00,143.28,143.53,143.19,143.44,5525.0,142.0475,142.2953,141.9583,142.2061,5525.0
2024-12-30 12:25:00,143.44,143.48,143.39,143.48,1046.0,142.2061,142.2458,142.1565,142.2458,1046.0
2024-12-30 12:30:00,143.33,143.33,143.24,143.3,2391.0,142.0971,142.0971,142.0078,142.0673,2391.0
2024-12-30 12:35:00,143.27,143.33,143.27,143.3,1919.0,142.0376,142.0971,142.0376,142.0673,1919.0
2024-12-30 12:40:00,143.26,143.33,143.2,143.23,4946.0,142.0277,142.0971,141.9682,141.9979,4946.0
2024-12-30 12:45:00,143.23,143.39,143.19,143.35,1755.0,141.9979,142.1565,141.9583,142.1169,1755.0
2024-12-30 12:50:00,143.43,143.45,143.16,143.16,18731.0,142.1962,142.216,141.9285,141.9285,18731.0
2024-12-30 12:55:00,143.25,143.4,143.06,143.39,3529.0,142.0178,142.1665,141.8294,142.1565,3529.0
2024-12-30 13:00:00,143.29,143.29,143.05,143.15,903.0,142.0574,142.0574,141.8195,141.9186,903.0
2024-12-30 13:05:00,143.23,143.47,143.12,143.43,4026.0,141.9979,142.2359,141.8889,142.1962,4026.0
2024-12-30 13:10:00,143.4,143.69,143.4,143.52,2904.0,142.1665,142.454,142.1665,142.2854,2904.0
2024-12-30 13:15:00,143.44,143.54,143.24,143.24,3735.0,142.2061,142.3053,142.0078,142.0078,3735.0
2024-12-30 13:20:00,143.32,143.32,143.06,143.13,3310.0,142.0872,142.0872,141.8294,141.8988,3310.0
2024-12-30 13:25:00,143.13,143.16,143.0,143.06,4297.0,141.8988,141.9285,141.7699,141.8294,4297.0
2024-12-30 13:30:00,143.02,143.23,143.0,143.23,1918.0,141.7897,141.9979,141.7699,141.9979,1918.0
2024-12-30 13:35:00,143.2,143.3,142.99,143.04,2239.0,141.9682,142.0673,141.76,141.8096,2239.0
2024-12-30 13:40:00,143.1,143.28,143.04,143.28,2749.0,141.869,142.0475,141.8096,142.0475,2749.0
2024-12-30 13:45:00,143.3,143.48,143.25,143.48,2482.0,142.0673,142.2458,142.0178,142.2458,2482.0
2024-12-30 13:50:00,143.37,143.4,143.29,143.36,1941.0,142.1367,142.1665,142.0574,142.1268,1941.0
2024-12-30 13:55:00,143.38,143.43,143.32,143.32,1874.0,142.1466,142.1962,142.0872,142.0872,1874.0
2024-12-30 14:00:00,143.42,143.44,143.31,143.31,2697.0,142.1863,142.2061,142.0772,142.0772,2697.0
2024-12-30 14:05:00,143.37,143.38,143.16,143.38,2105.0,142.1367,142.1466,141.9285,142.1466,2105.0
2024-12-30 14:10:00,143.31,143.31,143.08,143.18,3557.0,142.0772,142.0772,141.8492,141.9484,3557.0
2024-12-30 14:15:00,143.18,143.24,143.16,143.17,948.0,141.9484,142.0078,141.9285,141.9384,948.0
2024-12-30 14:20:00,143.11,143.11,142.93,143.02,9685.0,141.879,141.879,141.7005,141.7897,9685.0
2024-12-30 14:25:00,142.97,143.22,142.95,143.11,5167.0,141.7402,141.988,141.7203,141.879,5167.0
2024-12-30 14:30:00,143.15,143.27,143.15,143.16,2634.0,141.9186,142.0376,141.9186,141.9285,2634.0
2024-12-30 14:35:00,143.15,143.15,143.12,143.12,901.0,141.9186,141.9186,141.8889,141.8889,901.0
2024-12-30 14:40:00,143.12,143.23,143.11,143.17,2919.0,141.8889,141.9979,141.879,141.9384,2919.0
2024-12-30 14:45:00,143.11,143.22,143.11,143.17,3732.0,141.879,141.988,141.879,141.9384,3732.0
2024-12-30 14:50:00,143.19,143.35,143.19,143.23,2837.0,141.9583,142.1169,141.9583,141.9979,2837.0
2024-12-30 14:55:00,143.25,143.38,143.25,143.34,2079.0,142.0178,142.1466,142.0178,142.107,2079.0
2024-12-30 15:00:00,143.34,143.36,143.2,143.2,2817.0,142.107,142.1268,141.9682,141.9682,2817.0
2024-12-30 15:05:00,143.18,143.31,143.18,143.31,1909.0,141.9484,142.0772,141.9484,142.0772,1909.0
2024-12-30 15:10:00,143.36,143.51,143.34,143.51,3609.0,142.1268,142.2755,142.107,142.2755,3609.0
2024-12-30 15:15:00,143.48,143.61,143.42,143.52,6281.0,142.2458,142.3747,142.1863,142.2854,6281.0
2024-12-30 15:20:00,143.52,143.54,143.4,143.48,2030.0,142.2854,142.3053,142.1665,142.2458,2030.0
2024-12-30 15:25:00,143.48,143.53,143.29,143.33,4214.0,142.2458,142.2953,142.0574,142.0971,4214.0
2024-12-30 15:30:00,143.3,143.38,143.21,143.21,6239.0,142.0673,142.1466,141.9781,141.9781,6239.0
2024-12-30 15:35:00,143.29,143.3,143.18,143.24,6476.0,142.0574,142.0673,141.9484,142.0078,6476.0
2024-12-30 15:40:00,143.28,143.44,143.25,143.38,2865.0,142.0475,142.2061,142.0178,142.1466,2865.0
2024-12-30 15:45:00,143.41,143.49,143.31,143.43,6993.0,142.1764,142.2557,142.0772,142.1962,6993.0
2024-12-30 15:50:00,143.4,143.61,143.4,143.43,15638.0,142.1665,142.3747,142.1665,142.1962,15638.0
2024-12-30 15:55:00,143.4,143.48,142.87,142.87,49774.0,142.1665,142.2458,141.641,141.641,49774.0
2024-12-31 09:30:00,143.35,143.86,143.35,143.78,6505.0,142.1169,142.6225,142.1169,142.5432,6505.0
2024-12-31 09:35:00,143.63,144.07,143.63,144.07,600.0,142.3945,142.8307,142.3945,142.8307,600.0
2024-12-31 09:40:00,143.63,143.81,143.63,143.81,2487.0,142.3945,142.5729,142.3945,142.5729,2487.0
2024-12-31 09:45:00,143.71,144.17,143.65,144.17,4398.0,142.4738,142.9298,142.4143,142.9298,4398.0
2024-12-31 09:50:00,143.95,143.96,143.67,143.71,1539.0,142.7117,142.7216,142.4341,142.4738,1539.0
2024-12-31 09:55:00,143.81,143.95,143.8,143.95,1444.0,142.5729,142.7117,142.563,142.7117,1444.0
2024-12-31 10:00:00,143.99,144.03,143.69,143.87,3639.0,142.7514,142.791,142.454,142.6324,3639.0
2024-12-31 10:05:00,143.98,143.98,143.55,143.55,4947.0,142.7415,142.7415,142.3152,142.3152,4947.0
2024-12-31 10:10:00,143.73,144.08,143.72,143.97,2122.0,142.4936,142.8406,142.4837,142.7316,2122.0
2024-12-31 10:15:00,143.87,144.42,143.87,144.27,900.0,142.6324,143.1777,142.6324,143.029,900.0
2024-12-31 10:20:00,144.11,144.31,144.11,144.2,1349.0,142.8704,143.0686,142.8704,142.9596,1349.0
2024-12-31 10:25:00,144.15,144.22,143.88,143.99,3394.0,142.91,142.9794,142.6423,142.7514,3394.0
2024-12-31 10:30:00,143.85,143.98,143.77,143.79,3071.0,142.6126,142.7415,142.5333,142.5531,3071.0
2024-12-31 10:35:00,143.79,144.21,143.78,144.21,4300.0,142.5531,142.9695,142.5432,142.9695,4300.0
2024-12-31 10:40:00,144.06,144.06,144.06,144.06,100.0,142.8208,142.8208,142.8208,142.8208,100.0
2024-12-31 10:45:00,143.99,144.15,143.95,144.13,1810.0,142.7514,142.91,142.7117,142.8902,1810.0
2024-12-31 10:50:00,144.01,144.21,144.01,144.11,976.0,142.7712,142.9695,142.7712,142.8704,976.0
2024-12-31 10:55:00,144.05,144.1,143.99,144.0,1273.0,142.8109,142.8604,142.7514,142.7613,1273.0
2024-12-31 11:00:00,143.99,144.04,143.83,143.83,2789.0,142.7514,142.801,142.5928,142.5928,2789.0
2024-12-31 11:05:00,143.86,143.93,143.79,143.85,1787.0,142.6225,142.6919,142.5531,142.6126,1787.0
2024-12-31 11:10:00,143.81,143.96,143.75,143.96,592.0,142.5729,142.7216,142.5135,142.7216,592.0
2024-12-31 11:15:00,143.93,143.93,143.77,143.78,500.0,142.6919,142.6919,142.5333,142.5432,500.0
2024-12-31 11:20:00,143.8,143.83,143.74,143.75,589.0,142.563,142.5928,142.5035,142.5135,589.0
2024-12-31 11:25:00,143.75,143.75,143.68,143.68,600.0,142.5135,142.5135,142.4441,142.4441,600.0
2024-12-31 11:30:00,143.67,143.75,143.6,143.65,1773.0,142.4341,142.5135,142.3647,142.4143,1773.0
2024-12-31 11:35:00,143.58,143.61,143.56,143.6,1758.0,142.3449,142.3747,142.3251,142.3647,1758.0
2024-12-31 11:40:00,143.63,143.94,143.56,143.94,2042.0,142.3945,142.7018,142.3251,142.7018,2042.0
2024-12-31 11:45:00,143.93,143.95,143.78,143.81,1761.0,142.6919,142.7117,142.5432,142.5729,1761.0
2024-12-31 11:50:00,143.78,143.86,143.66,143.7,2654.0,142.5432,142.6225,142.4242,142.4639,2654.0
2024-12-31 11:55:00,143.7,143.7,143.48,143.61,1600.0,142.4639,142.4639,142.2458,142.3747,1600.0
2024-12-31 12:00:00,143.49,143.5,143.42,143.49,853.0,142.2557,142.2656,142.1863,142.2557,853.0
2024-12-31 12:05:00,143.57,143.59,143.5,143.59,500.0,142.335,142.3548,142.2656,142.3548,500.0
2024-12-31 12:10:00,143.54,143.54,143.4,143.53,2439.0,142.3053,142.3053,142.1665,142.2953,2439.0
2024-12-31 12:15:00,143.55,143.56,143.47,143.53,1025.0,142.3152,142.3251,142.2359,142.2953,1025.0
2024-12-31 12:20:00,143.47,143.54,143.31,143.31,813.0,142.2359,142.3053,142.0772,142.0772,813.0
2024-12-31 12:25:00,143.36,143.36,143.26,143.29,417.0,142.1268,142.1268,142.0277,142.0574,417.0
2024-12-31 12:30:00,143.29,143.29,143.08,143.17,5720.0,142.0574,142.0574,141.8492,141.9384,5720.0
2024-12-31 12:35:00,143.21,143.21,143.06,143.13,1284.0,141.9781,141.9781,141.8294,141.8988,1284.0
2024-12-31 12:40:00,143.18,143.2,143.06,143.14,2646.0,141.9484,141.9682,141.8294,141.9087,2646.0
2024-12-31 12:45:00,143.09,143.25,143.08,143.22,1004.0,141.8591,142.0178,141.8492,141.988,1004.0
2024-12-31 12:50:00,143.21,143.34,143.15,143.34,2520.0,141.9781,142.107,141.9186,142.107,2520.0
2024-12-31 12:55:00,143.44,143.62,143.36,143.62,3172.0,142.2061,142.3846,142.1268,142.3846,3172.0
2024-12-31 13:00:00,143.62,143.62,143.45,143.45,1257.0,142.3846,142.3846,142.216,142.216,1257.0
2024-12-31 13:05:00,143.46,143.6,143.46,143.52,1327.0,142.2259,142.3647,142.2259,142.2854,1327.0
2024-12-31 13:10:00,143.45,143.49,143.22,143.28,1897.0,142.216,142.2557,141.988,142.0475,1897.0
2024-12-31 13:15:00,143.34,143.4,143.21,143.32,3193.0,142.107,142.1665,141.9781,142.0872,3193.0
2024-12-31 13:20:00,143.32,143.32,142.96,142.97,2515.0,142.0872,142.0872,141.7302,141.7402,2515.0
2024-12-31 13:25:00,143.08,143.08,142.98,143.07,2184.0,141.8492,141.8492,141.7501,141.8393,2184.0
2024-12-31 13:30:00,143.0,143.3,142.92,143.17,4256.0,141.7699,142.0673,141.6906,141.9384,4256.0
2024-12-31 13:35:00,143.18,143.18,143.03,143.15,2570.0,141.9484,141.9484,141.7996,141.9186,2570.0
2024-12-31 13:40:00,143.26,143.3,143.23,143.24,1176.0,142.0277,142.0673,141.9979,142.0078,1176.0
2024-12-31 13:45:00,143.33,143.51,143.28,143.47,4231.0,142.0971,142.2755,142.0475,142.2359,4231.0
2024-12-31 13:50:00,143.44,143.48,143.36,143.39,735.0,142.2061,142.2458,142.1268,142.1565,735.0
2024-12-31 13:55:00,143.3,143.3,143.13,143.17,2117.0,142.0673,142.0673,141.8988,141.9384,2117.0
2024-12-31 14:00:00,143.03,143.14,142.99,143.0,1031.0,141.7996,141.9087,141.76,141.7699,1031.0
2024-12-31 14:05:00,143.07,143.41,143.07,143.38,1551.0,141.8393,142.1764,141.8393,142.1466,1551.0
2024-12-31 14:10:00,143.38,143.57,143.37,143.57,1876.0,142.1466,142.335,142.1367,142.335,1876.0
2024-12-31 14:15:00,143.53,143.53,143.21,143.23,3575.0,142.2953,142.2953,141.9781,141.9979,3575.0
2024-12-31 14:20:00,143.24,143.27,143.09,143.19,1253.0,142.0078,142.0376,141.8591,141.9583,1253.0
2024-12-31 14:25:00,143.24,143.26,143.19,143.19,1361.0,142.0078,142.0277,141.9583,141.9583,1361.0
2024-12-31 14:30:00,143.19,143.2,143.03,143.03,4709.0,141.9583,141.9682,141.7996,141.7996,4709.0
2024-12-31 14:35:00,143.0,143.11,142.91,142.97,11490.0,141.7699,141.879,141.6807,141.7402,11490.0
2024-12-31 14:40:00,142.98,142.98,142.79,142.93,6102.0,141.7501,141.7501,141.5617,141.7005,6102.0
2024-12-31 14:45:00,142.95,143.0,142.9,142.97,1560.0,141.7203,141.7699,141.6708,141.7402,1560.0
2024-12-31 14:50:00,142.96,143.02,142.91,142.93,6434.0,141.7302,141.7897,141.6807,141.7005,6434.0
2024-12-31 14:55:00,142.94,143.1,142.94,143.09,3961.0,141.7104,141.869,141.7104,141.8591,3961.0
2024-12-31 15:00:00,143.05,143.14,142.88,142.88,5644.0,141.8195,141.9087,141.6509,141.6509,5644.0
2024-12-31 15:05:00,142.93,143.01,142.84,142.84,9934.0,141.7005,141.7798,141.6113,141.6113,9934.0
2024-12-31 15:10:00,142.87,142.89,142.62,142.69,7142.0,141.641,141.6609,141.3932,141.4626,7142.0
2024-12-31 15:15:00,142.6,142.91,142.6,142.85,7306.0,141.3733,141.6807,141.3733,141.6212,7306.0
2024-12-31 15:20:00,142.91,143.01,142.84,142.91,3874.0,141.6807,141.7798,141.6113,141.6807,3874.0
2024-12-31 15:25:00,142.87,143.1,142.82,143.09,2632.0,141.641,141.869,141.5915,141.8591,2632.0
2024-12-31 15:30:00,143.15,143.17,142.76,142.91,11396.0,141.9186,141.9384,141.532,141.6807,11396.0
2024-12-31 15:35:00,142.92,143.05,142.83,142.83,12831.0,141.6906,141.8195,141.6014,141.6014,12831.0
2024-12-31 15:40:00,142.82,143.0,142.74,143.0,6317.0,141.5915,141.7699,141.5121,141.7699,6317.0
2024-12-31 15:45:00,142.95,143.01,142.73,142.94,9472.0,141.7203,141.7798,141.5022,141.7104,9472.0
2024-12-31 15:50:00,142.87,142.92,142.61,142.77,26182.0,141.641,141.6906,141.3833,141.5419,26182.0
2024-12-31 15:55:00,142.74,143.02,142.54,143.01,75313.0,141.5121,141.7897,141.3139,141.7798,75313.0
2025-01-02 09:30:00,143.32,143.76,143.25,143.52,10279.0,142.0872,142.5234,142.0178,142.2854,10279.0
2025-01-02 09:35:00,143.43,143.62,143.12,143.19,1554.0,142.1962,142.3846,141.8889,141.9583,1554.0
2025-01-02 09:40:00,143.14,143.5,142.99,143.5,50630.0,141.9087,142.2656,141.76,142.2656,50630.0
2025-01-02 09:45:00,143.5,143.61,143.2,143.49,79959.0,142.2656,142.3747,141.9682,142.2557,79959.0
2025-01-02 09:50:00,143.5,143.81,143.38,143.39,13828.0,142.2656,142.5729,142.1466,142.1565,13828.0
2025-01-02 09:55:00,143.44,143.73,143.35,143.36,23209.0,142.2061,142.4936,142.1169,142.1268,23209.0
2025-01-02 10:00:00,143.82,143.9,143.39,143.89,8421.0,142.5829,142.6622,142.1565,142.6522,8421.0
2025-01-02 10:05:00,143.62,143.79,143.3,143.62,3199.0,142.3846,142.5531,142.0673,142.3846,3199.0
2025-01-02 10:10:00,143.49,143.58,143.37,143.58,2462.0,142.2557,142.3449,142.1367,142.3449,2462.0
2025-01-02 10:15:00,143.47,143.57,143.22,143.27,3375.0,142.2359,142.335,141.988,142.0376,3375.0
2025-01-02 10:20:00,143.17,143.17,142.83,142.88,2048.0,141.9384,141.9384,141.6014,141.6509,2048.0
2025-01-02 10:25:00,143.02,143.02,142.76,142.85,1889.0,141.7897,141.7897,141.532,141.6212,1889.0
2025-01-02 10:30:00,142.81,142.86,142.52,142.66,3953.0,141.5815,141.6311,141.294,141.4328,3953.0
2025-01-02 10:35:00,142.79,142.9,142.67,142.71,5655.0,141.5617,141.6708,141.4427,141.4824,5655.0
2025-01-02 10:40:00,142.75,142.82,142.51,142.59,1803.0,141.5221,141.5915,141.2841,141.3634,1803.0
2025-01-02 10:45:00,142.54,142.89,142.48,142.89,3653.0,141.3139,141.6609,141.2544,141.6609,3653.0
2025-01-02 10:50:00,142.89,142.96,142.65,142.78,4341.0,141.6609,141.7302,141.4229,141.5518,4341.0
2025-01-02 10:55:00,142.81,142.84,142.62,142.79,1554.0,141.5815,141.6113,141.3932,141.5617,1554.0
2025-01-02 11:00:00,142.57,142.57,142.18,142.24,1198.0,141.3436,141.3436,140.957,141.0164,1198.0
2025-01-02 11:05:00,142.4,142.4,142.28,142.37,731.0,141.1751,141.1751,141.0561,141.1453,731.0
2025-01-02 11:10:00,142.22,142.29,141.97,142.05,8289.0,140.9966,141.066,140.7488,140.8281,8289.0
2025-01-02 11:15:00,141.99,142.12,141.95,142.0,6862.0,140.7686,140.8975,140.7289,140.7785,6862.0
2025-01-02 11:20:00,142.03,142.17,141.84,142.17,2718.0,140.8082,140.947,140.6199,140.947,2718.0
2025-01-02 11:25:00,142.21,142.24,142.1,142.24,2125.0,140.9867,141.0164,140.8776,141.0164,2125.0
2025-01-02 11:30:00,142.2,142.26,141.97,142.02,6382.0,140.9768,141.0363,140.7488,140.7983,6382.0
2025-01-02 11:35:00,141.98,142.15,141.97,141.97,4476.0,140.7587,140.9272,140.7488,140.7488,4476.0
2025-01-02 11:40:00,142.06,142.25,142.03,142.24,4536.0,140.838,141.0264,140.8082,141.0164,4536.0
2025-01-02 11:45:00,142.2,142.27,142.14,142.14,2730.0,140.9768,141.0462,140.9173,140.9173,2730.0
2025-01-02 11:50:00,142.16,142.16,141.71,141.71,8468.0,140.9371,140.9371,140.491,140.491,8468.0
2025-01-02 11:55:00,141.87,142.01,141.87,141.93,1393.0,140.6496,140.7884,140.6496,140.7091,1393.0
2025-01-02 12:00:00,141.98,142.02,141.76,141.85,2752.0,140.7587,140.7983,140.5406,140.6298,2752.0
2025-01-02 12:05:00,141.84,141.93,141.74,141.88,5408.0,140.6199,140.7091,140.5207,140.6595,5408.0
2025-01-02 12:10:00,141.85,141.92,141.74,141.86,2582.0,140.6298,140.6992,140.5207,140.6397,2582.0
2025-01-02 12:15:00,141.85,141.93,141.68,141.77,2760.0,140.6298,140.7091,140.4613,140.5505,2760.0
2025-01-02 12:20:00,141.7,141.7,141.5,141.5,4077.0,140.4811,140.4811,140.2828,140.2828,4077.0
2025-01-02 12:25:00,141.43,141.58,141.02,141.15,5250.0,140.2134,140.3621,139.8069,139.9358,5250.0
2025-01-02 12:30:00,141.1,141.1,140.93,141.0,3593.0,139.8862,139.8862,139.7177,139.7871,3593.0
2025-01-02 12:35:00,141.0,141.02,140.72,140.72,1324.0,139.7871,139.8069,139.5095,139.5095,1324.0
2025-01-02 12:40:00,140.7,140.87,140.6,140.87,2688.0,139.4897,139.6582,139.3905,139.6582,2688.0
2025-01-02 12:45:00,140.76,140.77,140.63,140.66,1870.0,139.5492,139.5591,139.4203,139.45,1870.0
2025-01-02 12:50:00,140.57,141.01,140.57,140.84,1831.0,139.3608,139.797,139.3608,139.6285,1831.0
2025-01-02 12:55:00,140.9,140.98,140.81,140.92,1100.0,139.688,139.7673,139.5987,139.7078,1100.0
2025-01-02 13:00:00,140.84,140.89,140.55,140.6,2100.0,139.6285,139.6781,139.341,139.3905,2100.0
2025-01-02 13:05:00,140.61,140.78,140.6,140.73,2685.0,139.4005,139.569,139.3905,139.5194,2685.0
2025-01-02 13:10:00,140.65,140.68,140.42,140.43,1725.0,139.4401,139.4699,139.2121,139.222,1725.0
2025-01-02 13:15:00,140.35,140.5,140.32,140.41,2104.0,139.1427,139.2914,139.113,139.2022,2104.0
2025-01-02 13:20:00,140.41,140.5,140.24,140.3,2083.0,139.2022,139.2914,139.0336,139.0931,2083.0
2025-01-02 13:25:00,140.3,140.38,140.2,140.28,7590.0,139.0931,139.1724,138.994,139.0733,7590.0
2025-01-02 13:30:00,140.31,140.34,140.04,140.08,5423.0,139.103,139.1328,138.8354,138.875,5423.0
2025-01-02 13:35:00,140.08,140.23,140.07,140.11,4129.0,138.875,139.0237,138.8651,138.9048,4129.0
2025-01-02 13:40:00,140.04,140.12,139.84,140.09,24513.0,138.8354,138.9147,138.6371,138.8849,24513.0
2025-01-02 13:45:00,140.09,140.13,139.92,139.96,3267.0,138.8849,138.9246,138.7164,138.7561,3267.0
2025-01-02 13:50:00,140.06,140.09,139.92,139.93,1417.0,138.8552,138.8849,138.7164,138.7263,1417.0
2025-01-02 13:55:00,139.95,140.27,139.94,140.26,41351.0,138.7461,139.0634,138.7362,139.0535,41351.0
2025-01-02 14:00:00,140.26,140.44,140.2,140.44,2829.0,139.0535,139.2319,138.994,139.2319,2829.0
2025-01-02 14:05:00,140.37,140.46,140.14,140.17,14850.0,139.1625,139.2518,138.9345,138.9642,14850.0
2025-01-02 14:10:00,140.17,140.48,140.08,140.24,4972.0,138.9642,139.2716,138.875,139.0336,4972.0
2025-01-02 14:15:00,140.24,140.37,140.22,140.33,3119.0,139.0336,139.1625,139.0138,139.1229,3119.0
2025-01-02 14:20:00,140.33,140.4,140.27,140.39,3621.0,139.1229,139.1923,139.0634,139.1824,3621.0
2025-01-02 14:25:00,140.44,140.51,140.38,140.46,1523.0,139.2319,139.3013,139.1724,139.2518,1523.0
2025-01-02 14:30:00,140.42,140.43,140.28,140.29,4134.0,139.2121,139.222,139.0733,139.0832,4134.0
2025-01-02 14:35:00,140.27,140.33,140.07,140.15,3992.0,139.0634,139.1229,138.8651,138.9444,3992.0
2025-01-02 14:40:00,140.13,140.2,140.07,140.07,2668.0,138.9246,138.994,138.8651,138.8651,2668.0
2025-01-02 14:45:00,140.15,140.33,139.97,140.31,5560.0,138.9444,139.1229,138.766,139.103,5560.0
2025-01-02 14:50:00,140.24,140.45,140.22,140.28,1424.0,139.0336,139.2418,139.0138,139.0733,1424.0
2025-01-02 14:55:00,140.26,140.26,139.86,139.9,11648.0,139.0535,139.0535,138.6569,138.6966,11648.0
2025-01-02 15:00:00,139.94,140.33,139.93,140.33,10019.0,138.7362,139.1229,138.7263,139.1229,10019.0
2025-01-02 15:05:00,140.29,140.3,140.18,140.26,5126.0,139.0832,139.0931,138.9742,139.0535,5126.0
2025-01-02 15:10:00,140.32,140.37,140.18,140.24,16229.0,139.113,139.1625,138.9742,139.0336,16229.0
2025-01-02 15:15:00,140.19,140.64,140.15,140.62,11268.0,138.9841,139.4302,138.9444,139.4104,11268.0
2025-01-02 15:20:00,140.62,140.66,140.47,140.53,7452.0,139.4104,139.45,139.2617,139.3212,7452.0
2025-01-02 15:25:00,140.54,140.82,140.49,140.75,16914.0,139.3311,139.6087,139.2815,139.5393,16914.0
2025-01-02 15:30:00,140.75,140.92,140.52,140.7,7400.0,139.5393,139.7078,139.3112,139.4897,7400.0
2025-01-02 15:35:00,140.65,140.8,140.54,140.73,30346.0,139.4401,139.5888,139.3311,139.5194,30346.0
2025-01-02 15:40:00,140.8,140.8,140.63,140.71,7322.0,139.5888,139.5888,139.4203,139.4996,7322.0
2025-01-02 15:45:00,140.71,140.71,140.55,140.61,16373.0,139.4996,139.4996,139.341,139.4005,16373.0
2025-01-02 15:50:00,140.63,140.68,140.38,140.58,49885.0,139.4203,139.4699,139.1724,139.3707,49885.0
2025-01-02 15:55:00,140.53,140.7,140.37,140.57,71625.0,139.3212,139.4897,139.1625,139.3608,71625.0
2025-01-03 09:30:00,141.52,142.88,140.83,140.98,10307.0,140.3026,141.6509,139.6186,139.7673,10307.0
2025-01-03 09:35:00,140.76,141.14,140.66,140.93,1951.0,139.5492,139.9259,139.45,139.7177,1951.0
2025-01-03 09:40:00,141.08,141.11,140.48,140.6,2466.0,139.8664,139.8962,139.2716,139.3905,2466.0
2025-01-03 09:45:00,140.48,140.6,139.8,140.13,12333.0,139.2716,139.3905,138.5974,138.9246,12333.0
2025-01-03 09:50:00,140.08,140.09,139.92,139.92,2175.0,138.875,138.8849,138.7164,138.7164,2175.0
2025-01-03 09:55:00,140.24,140.74,140.24,140.52,3900.0,139.0336,139.5293,139.0336,139.3112,3900.0
2025-01-03 10:00:00,140.37,141.06,140.37,140.97,49512.0,139.1625,139.8466,139.1625,139.7574,49512.0
2025-01-03 10:05:00,140.98,141.11,140.78,140.78,14454.0,139.7673,139.8962,139.569,139.569,14454.0
2025-01-03 10:10:00,140.82,140.93,140.58,140.76,7589.0,139.6087,139.7177,139.3707,139.5492,7589.0
2025-01-03 10:15:00,140.69,140.77,140.15,140.32,24513.0,139.4798,139.5591,138.9444,139.113,24513.0
2025-01-03 10:20:00,140.32,140.39,140.04,140.36,7305.0,139.113,139.1824,138.8354,139.1526,7305.0
2025-01-03 10:25:00,140.44,140.5,140.24,140.43,10003.0,139.2319,139.2914,139.0336,139.222,10003.0
2025-01-03 10:30:00,140.42,140.47,140.29,140.33,3695.0,139.2121,139.2617,139.0832,139.1229,3695.0
2025-01-03 10:35:00,140.42,140.82,140.32,140.82,20383.0,139.2121,139.6087,139.113,139.6087,20383.0
2025-01-03 10:40:00,140.86,140.96,140.72,140.72,7587.0,139.6483,139.7475,139.5095,139.5095,7587.0
2025-01-03 10:45:00,140.67,140.72,140.57,140.57,1969.0,139.4599,139.5095,139.3608,139.3608,1969.0
2025-01-03 10:50:00,140.53,140.78,140.53,140.67,6589.0,139.3212,139.569,139.3212,139.4599,6589.0
2025-01-03 10:55:00,140.68,140.76,140.6,140.75,3467.0,139.4699,139.5492,139.3905,139.5393,3467.0
2025-01-03 11:00:00,140.78,140.81,140.71,140.77,2063.0,139.569,139.5987,139.4996,139.5591,2063.0
2025-01-03 11:05:00,140.78,140.78,140.62,140.69,3094.0,139.569,139.569,139.4104,139.4798,3094.0
2025-01-03 11:10:00,140.69,140.76,140.47,140.52,9758.0,139.4798,139.5492,139.2617,139.3112,9758.0
2025-01-03 11:15:00,140.46,140.6,140.43,140.51,15366.0,139.2518,139.3905,139.222,139.3013,15366.0
2025-01-03 11:20:00,140.5,140.55,140.35,140.36,13269.0,139.2914,139.341,139.1427,139.1526,13269.0
2025-01-03 11:25:00,140.38,140.69,140.38,140.56,27167.0,139.1724,139.4798,139.1724,139.3509,27167.0
2025-01-03 11:30:00,140.55,140.72,140.54,140.64,19347.0,139.341,139.5095,139.3311,139.4302,19347.0
2025-01-03 11:35:00,140.64,140.91,140.57,140.91,60500.0,139.4302,139.6979,139.3608,139.6979,60500.0
2025-01-03 11:40:00,140.9,141.34,140.78,141.24,13856.0,139.688,140.1242,139.569,140.025,13856.0
2025-01-03 11:45:00,141.24,141.24,141.01,141.09,4073.0,140.025,140.025,139.797,139.8763,4073.0
2025-01-03 11:50:00,141.07,141.39,141.04,141.39,5657.0,139.8565,140.1738,139.8268,140.1738,5657.0
2025-01-03 11:55:00,141.39,141.42,141.3,141.39,4886.0,140.1738,140.2035,140.0845,140.1738,4886.0
2025-01-03 12:00:00,141.45,141.52,141.43,141.51,3975.0,140.2332,140.3026,140.2134,140.2927,3975.0
2025-01-03 12:05:00,141.52,141.74,141.51,141.6,7048.0,140.3026,140.5207,140.2927,140.3819,7048.0
2025-01-03 12:10:00,141.68,141.68,141.45,141.45,3875.0,140.4613,140.4613,140.2332,140.2332,3875.0
2025-01-03 12:15:00,141.47,141.73,141.47,141.51,4995.0,140.2531,140.5108,140.2531,140.2927,4995.0
2025-01-03 12:20:00,141.53,141.92,141.53,141.73,12401.0,140.3125,140.6992,140.3125,140.5108,12401.0
2025-01-03 12:25:00,141.74,141.84,141.55,141.55,3010.0,140.5207,140.6199,140.3324,140.3324,3010.0
2025-01-03 12:30:00,141.61,141.62,141.44,141.58,1904.0,140.3919,140.4018,140.2233,140.3621,1904.0
2025-01-03 12:35:00,141.65,141.71,141.59,141.61,1043.0,140.4315,140.491,140.372,140.3919,1043.0
2025-01-03 12:40:00,141.6,141.67,141.56,141.65,3677.0,140.3819,140.4513,140.3423,140.4315,3677.0
2025-01-03 12:45:00,141.58,141.66,141.44,141.5,5587.0,140.3621,140.4414,140.2233,140.2828,5587.0
2025-01-03 12:50:00,141.57,141.61,141.45,141.46,3311.0,140.3522,140.3919,140.2332,140.2432,3311.0
2025-01-03 12:55:00,141.46,141.64,141.46,141.64,3015.0,140.2432,140.4216,140.2432,140.4216,3015.0
2025-01-03 13:00:00,141.64,141.64,141.57,141.64,1348.0,140.4216,140.4216,140.3522,140.4216,1348.0
2025-01-03 13:05:00,141.59,141.66,141.58,141.63,1799.0,140.372,140.4414,140.3621,140.4117,1799.0
2025-01-03 13:10:00,141.57,141.66,141.56,141.57,1914.0,140.3522,140.4414,140.3423,140.3522,1914.0
2025-01-03 13:15:00,141.57,141.78,141.56,141.75,7104.0,140.3522,140.5604,140.3423,140.5307,7104.0
2025-01-03 13:20:00,141.8,141.82,141.75,141.78,2348.0,140.5802,140.6001,140.5307,140.5604,2348.0
2025-01-03 13:25:00,141.82,141.89,141.82,141.89,2938.0,140.6001,140.6695,140.6001,140.6695,2938.0
2025-01-03 13:30:00,141.93,141.99,141.82,141.89,7340.0,140.7091,140.7686,140.6001,140.6695,7340.0
2025-01-03 13:35:00,141.86,141.9,141.77,141.81,2890.0,140.6397,140.6794,140.5505,140.5901,2890.0
2025-01-03 13:40:00,141.76,141.96,141.74,141.95,3362.0,140.5406,140.7389,140.5207,140.7289,3362.0
2025-01-03 13:45:00,141.91,141.94,141.86,141.86,3038.0,140.6893,140.719,140.6397,140.6397,3038.0
2025-01-03 13:50:00,141.86,141.99,141.86,141.9,1764.0,140.6397,140.7686,140.6397,140.6794,1764.0
2025-01-03 13:55:00,141.91,141.91,141.67,141.72,4841.0,140.6893,140.6893,140.4513,140.5009,4841.0
2025-01-03 14:00:00,141.68,141.76,141.63,141.69,5512.0,140.4613,140.5406,140.4117,140.4712,5512.0
2025-01-03 14:05:00,141.66,141.79,141.65,141.79,9337.0,140.4414,140.5703,140.4315,140.5703,9337.0
2025-01-03 14:10:00,141.79,141.86,141.79,141.86,700.0,140.5703,140.6397,140.5703,140.6397,700.0
2025-01-03 14:15:00,141.87,142.0,141.84,142.0,3756.0,140.6496,140.7785,140.6199,140.7785,3756.0
2025-01-03 14:20:00,142.06,142.07,142.0,142.06,1907.0,140.838,140.8479,140.7785,140.838,1907.0
2025-01-03 14:25:00,142.04,142.24,142.04,142.16,2921.0,140.8182,141.0164,140.8182,140.9371,2921.0
2025-01-03 14:30:00,142.21,142.23,142.08,142.15,1374.0,140.9867,141.0065,140.8578,140.9272,1374.0
2025-01-03 14:35:00,142.11,142.2,142.1,142.2,2042.0,140.8876,140.9768,140.8776,140.9768,2042.0
2025-01-03 14:40:00,142.1,142.13,142.04,142.13,2007.0,140.8776,140.9074,140.8182,140.9074,2007.0
2025-01-03 14:45:00,142.15,142.28,142.14,142.19,1020.0,140.9272,141.0561,140.9173,140.9669,1020.0
2025-01-03 14:50:00,142.21,142.26,142.07,142.08,4169.0,140.9867,141.0363,140.8479,140.8578,4169.0
2025-01-03 14:55:00,142.13,142.13,142.01,142.11,6875.0,140.9074,140.9074,140.7884,140.8876,6875.0
2025-01-03 15:00:00,142.06,142.19,141.95,142.19,3272.0,140.838,140.9669,140.7289,140.9669,3272.0
2025-01-03 15:05:00,142.11,142.16,142.05,142.16,3028.0,140.8876,140.9371,140.8281,140.9371,3028.0
2025-01-03 15:10:00,142.13,142.15,142.04,142.04,2226.0,140.9074,140.9272,140.8182,140.8182,2226.0
2025-01-03 15:15:00,142.08,142.13,142.06,142.12,2927.0,140.8578,140.9074,140.838,140.8975,2927.0
2025-01-03 15:20:00,142.12,142.27,142.12,142.19,4761.0,140.8975,141.0462,140.8975,140.9669,4761.0
2025-01-03 15:25:00,142.2,142.27,142.18,142.22,2493.0,140.9768,141.0462,140.957,140.9966,2493.0
2025-01-03 15:30:00,142.21,142.39,142.18,142.35,8539.0,140.9867,141.1652,140.957,141.1255,8539.0
2025-01-03 15:35:00,142.3,142.36,142.16,142.16,3333.0,141.0759,141.1354,140.9371,140.9371,3333.0
2025-01-03 15:40:00,142.1,142.21,142.07,142.16,7653.0,140.8776,140.9867,140.8479,140.9371,7653.0
2025-01-03 15:45:00,142.11,142.17,141.91,141.92,17638.0,140.8876,140.947,140.6893,140.6992,17638.0
2025-01-03 15:50:00,141.89,142.19,141.85,142.19,28338.0,140.6695,140.9669,140.6298,140.9669,28338.0
2025-01-03 15:55:00,142.13,142.44,142.05,142.4,88972.0,140.9074,141.2147,140.8281,141.1751,88972.0
2025-01-06 09:30:00,142.41,142.91,142.33,142.91,18105.0,141.185,141.6807,141.1057,141.6807,18105.0
2025-01-06 09:35:00,143.13,143.57,143.11,143.5,4507.0,141.8988,142.335,141.879,142.2656,4507.0
2025-01-06 09:40:00,143.56,144.57,143.55,144.36,11573.0,142.3251,143.3264,142.3152,143.1182,11573.0
2025-01-06 09:45:00,144.58,144.82,144.23,144.23,4965.0,143.3363,143.5742,142.9893,142.9893,4965.0
2025-01-06 09:50:00,144.23,144.79,144.05,144.79,1973.0,142.9893,143.5445,142.8109,143.5445,1973.0
2025-01-06 09:55:00,144.81,145.45,144.72,145.29,16196.0,143.5643,144.1988,143.4751,144.0402,16196.0
2025-01-06 10:00:00,145.29,145.57,145.22,145.28,7499.0,144.0402,144.3178,143.9708,144.0303,7499.0
2025-01-06 10:05:00,145.42,145.49,144.8,144.9,10643.0,144.1691,144.2385,143.5544,143.6536,10643.0
2025-01-06 10:10:00,144.9,144.92,144.45,144.8,10794.0,143.6536,143.6734,143.2074,143.5544,10794.0
2025-01-06 10:15:00,144.82,144.98,144.57,144.82,3087.0,143.5742,143.7329,143.3264,143.5742,3087.0
2025-01-06 10:20:00,144.7,144.92,144.69,144.86,2929.0,143.4553,143.6734,143.4454,143.6139,2929.0
2025-01-06 10:25:00,144.93,144.95,144.71,144.94,7210.0,143.6833,143.7031,143.4652,143.6932,7210.0
2025-01-06 10:30:00,145.02,145.04,144.8,144.84,5504.0,143.7725,143.7924,143.5544,143.5941,5504.0
2025-01-06 10:35:00,144.73,144.76,144.52,144.53,3093.0,143.485,143.5148,143.2768,143.2867,3093.0
2025-01-06 10:40:00,144.53,144.67,144.42,144.67,3630.0,143.2867,143.4255,143.1777,143.4255,3630.0
2025-01-06 10:45:00,144.59,144.59,144.34,144.34,3470.0,143.3462,143.3462,143.0984,143.0984,3470.0
2025-01-06 10:50:00,144.37,144.41,144.26,144.38,4896.0,143.1281,143.1678,143.0191,143.138,4896.0
2025-01-06 10:55:00,144.41,144.56,144.26,144.36,4275.0,143.1678,143.3165,143.0191,143.1182,4275.0
2025-01-06 11:00:00,144.36,144.47,144.26,144.3,11185.0,143.1182,143.2273,143.0191,143.0587,11185.0
2025-01-06 11:05:00,144.35,144.35,144.07,144.31,6048.0,143.1083,143.1083,142.8307,143.0686,6048.0
2025-01-06 11:10:00,144.41,144.45,144.3,144.45,2525.0,143.1678,143.2074,143.0587,143.2074,2525.0
2025-01-06 11:15:00,144.34,144.54,144.33,144.47,10186.0,143.0984,143.2967,143.0885,143.2273,10186.0
2025-01-06 11:20:00,144.41,144.56,144.4,144.53,15006.0,143.1678,143.3165,143.1579,143.2867,15006.0
2025-01-06 11:25:00,144.61,144.73,144.5,144.5,9026.0,143.3661,143.485,143.257,143.257,9026.0
2025-01-06 11:30:00,144.59,144.85,144.59,144.84,5055.0,143.3462,143.604,143.3462,143.5941,5055.0
2025-01-06 11:35:00,144.77,144.94,144.72,144.91,28500.0,143.5247,143.6932,143.4751,143.6635,28500.0
2025-01-06 11:40:00,144.84,145.22,144.84,145.17,9999.0,143.5941,143.9708,143.5941,143.9212,9999.0
2025-01-06 11:45:00,145.22,145.32,145.02,145.24,6310.0,143.9708,144.0699,143.7725,143.9906,6310.0
2025-01-06 11:50:00,145.25,145.44,145.25,145.44,2208.0,144.0005,144.1889,144.0005,144.1889,2208.0
2025-01-06 11:55:00,145.44,145.59,145.41,145.59,3267.0,144.1889,144.3376,144.1592,144.3376,3267.0
2025-01-06 12:00:00,145.49,145.55,145.35,145.35,9083.0,144.2385,144.298,144.0997,144.0997,9083.0
2025-01-06 12:05:00,145.44,145.5,145.23,145.27,7715.0,144.1889,144.2484,143.9807,144.0204,7715.0
2025-01-06 12:10:00,145.29,145.35,145.24,145.24,1037.0,144.0402,144.0997,143.9906,143.9906,1037.0
2025-01-06 12:15:00,145.3,145.43,145.29,145.41,5173.0,144.0501,144.179,144.0402,144.1592,5173.0
2025-01-06 12:20:00,145.47,145.47,145.15,145.21,7275.0,144.2187,144.2187,143.9014,143.9609,7275.0
2025-01-06 12:25:00,145.28,145.29,145.1,145.22,6944.0,144.0303,144.0402,143.8518,143.9708,6944.0
2025-01-06 12:30:00,145.22,145.22,144.91,145.1,4902.0,143.9708,143.9708,143.6635,143.8518,4902.0
2025-01-06 12:35:00,145.09,145.11,144.95,145.11,4054.0,143.8419,143.8618,143.7031,143.8618,4054.0
2025-01-06 12:40:00,145.1,145.1,144.89,145.0,4102.0,143.8518,143.8518,143.6436,143.7527,4102.0
2025-01-06 12:45:00,144.99,145.05,144.8,144.88,5322.0,143.7428,143.8023,143.5544,143.6337,5322.0
2025-01-06 12:50:00,144.87,144.88,144.48,144.65,12814.0,143.6238,143.6337,143.2372,143.4057,12814.0
2025-01-06 12:55:00,144.57,144.69,144.57,144.69,2982.0,143.3264,143.4454,143.3264,143.4454,2982.0
2025-01-06 13:00:00,144.68,144.7,144.49,144.67,7102.0,143.4355,143.4553,143.2471,143.4255,7102.0
2025-01-06 13:05:00,144.59,144.6,144.4,144.5,23607.0,143.3462,143.3561,143.1579,143.257,23607.0
2025-01-06 13:10:00,144.5,144.54,144.29,144.53,14333.0,143.257,143.2967,143.0488,143.2867,14333.0
2025-01-06 13:15:00,144.48,144.51,144.28,144.35,18101.0,143.2372,143.2669,143.0389,143.1083,18101.0
2025-01-06 13:20:00,144.34,144.46,144.33,144.42,3440.0,143.0984,143.2173,143.0885,143.1777,3440.0
2025-01-06 13:25:00,144.31,144.48,144.31,144.47,2977.0,143.0686,143.2372,143.0686,143.2273,2977.0
2025-01-06 13:30:00,144.54,144.54,144.23,144.23,40691.0,143.2967,143.2967,142.9893,142.9893,40691.0
2025-01-06 13:35:00,144.27,144.3,144.16,144.25,4817.0,143.029,143.0587,142.9199,143.0092,4817.0
2025-01-06 13:40:00,144.21,144.28,144.16,144.24,1962.0,142.9695,143.0389,142.9199,142.9992,1962.0
2025-01-06 13:45:00,144.15,144.22,144.03,144.07,3780.0,142.91,142.9794,142.791,142.8307,3780.0
2025-01-06 13:50:00,144.14,144.2,144.07,144.2,3289.0,142.9001,142.9596,142.8307,142.9596,3289.0
2025-01-06 13:55:00,144.14,144.19,144.01,144.09,3799.0,142.9001,142.9497,142.7712,142.8505,3799.0
2025-01-06 14:00:00,144.01,144.06,143.86,143.93,18656.0,142.7712,142.8208,142.6225,142.6919,18656.0
2025-01-06 14:05:00,144.0,144.08,143.94,144.0,2745.0,142.7613,142.8406,142.7018,142.7613,2745.0
2025-01-06 14:10:00,144.0,144.03,143.66,143.75,12086.0,142.7613,142.791,142.4242,142.5135,12086.0
2025-01-06 14:15:00,143.75,143.78,143.65,143.78,1135.0,142.5135,142.5432,142.4143,142.5432,1135.0
2025-01-06 14:20:00,143.71,143.78,143.36,143.48,9418.0,142.4738,142.5432,142.1268,142.2458,9418.0
2025-01-06 14:25:00,143.53,143.6,143.47,143.47,2184.0,142.2953,142.3647,142.2359,142.2359,2184.0
2025-01-06 14:30:00,143.47,143.75,143.45,143.71,5282.0,142.2359,142.5135,142.216,142.4738,5282.0
2025-01-06 14:35:00,143.69,143.79,143.66,143.72,3040.0,142.454,142.5531,142.4242,142.4837,3040.0
2025-01-06 14:40:00,143.71,143.77,143.49,143.76,6254.0,142.4738,142.5333,142.2557,142.5234,6254.0
2025-01-06 14:45:00,143.73,143.89,143.71,143.87,2325.0,142.4936,142.6522,142.4738,142.6324,2325.0
2025-01-06 14:50:00,143.83,143.83,143.7,143.73,2206.0,142.5928,142.5928,142.4639,142.4936,2206.0
2025-01-06 14:55:00,143.77,143.77,143.55,143.57,8357.0,142.5333,142.5333,142.3152,142.335,8357.0
2025-01-06 15:00:00,143.51,143.6,143.36,143.51,8223.0,142.2755,142.3647,142.1268,142.2755,8223.0
2025-01-06 15:05:00,143.57,143.63,143.43,143.43,5044.0,142.335,142.3945,142.1962,142.1962,5044.0
2025-01-06 15:10:00,143.42,143.49,143.33,143.44,4091.0,142.1863,142.2557,142.0971,142.2061,4091.0
2025-01-06 15:15:00,143.4,143.44,143.22,143.28,5021.0,142.1665,142.2061,141.988,142.0475,5021.0
2025-01-06 15:20:00,143.27,143.42,143.16,143.34,4870.0,142.0376,142.1863,141.9285,142.107,4870.0
2025-01-06 15:25:00,143.35,143.4,143.23,143.26,4065.0,142.1169,142.1665,141.9979,142.0277,4065.0
2025-01-06 15:30:00,143.32,143.37,143.23,143.27,4089.0,142.0872,142.1367,141.9979,142.0376,4089.0
2025-01-06 15:35:00,143.21,143.32,143.1,143.15,8643.0,141.9781,142.0872,141.869,141.9186,8643.0
2025-01-06 15:40:00,143.12,143.19,143.04,143.11,7483.0,141.8889,141.9583,141.8096,141.879,7483.0
2025-01-06 15:45:00,143.13,143.21,142.99,143.09,12551.0,141.8988,141.9781,141.76,141.8591,12551.0
2025-01-06 15:50:00,143.15,143.28,143.08,143.14,14468.0,141.9186,142.0475,141.8492,141.9087,14468.0
2025-01-06 15:55:00,143.16,143.52,143.16,143.52,70968.0,141.9285,142.2854,141.9285,142.2854,70968.0
2025-01-07 09:30:00,144.82,145.96,144.35,145.67,15031.0,143.5742,144.7044,143.1083,144.4169,15031.0
2025-01-07 09:35:00,146.09,146.09,144.97,145.09,1406.0,144.8333,144.8333,143.723,143.8419,1406.0
2025-01-07 09:40:00,145.63,145.72,145.19,145.64,1658.0,144.3773,144.4665,143.9411,144.3872,1658.0
2025-01-07 09:45:00,145.25,146.07,145.24,145.75,12564.0,144.0005,144.8135,143.9906,144.4962,12564.0
2025-01-07 09:50:00,145.97,146.42,145.94,146.22,5854.0,144.7144,145.1605,144.6846,144.9622,5854.0
2025-01-07 09:55:00,146.23,146.45,146.14,146.35,9821.0,144.9721,145.1902,144.8829,145.0911,9821.0
2025-01-07 10:00:00,146.15,146.42,145.32,145.33,17005.0,144.8928,145.1605,144.0699,144.0799,17005.0
2025-01-07 10:05:00,145.13,145.56,144.69,145.02,2421.0,143.8816,144.3079,143.4454,143.7725,2421.0
2025-01-07 10:10:00,144.87,145.02,144.53,144.53,6717.0,143.6238,143.7725,143.2867,143.2867,6717.0
2025-01-07 10:15:00,144.49,144.59,143.99,144.55,6044.0,143.2471,143.3462,142.7514,143.3066,6044.0
2025-01-07 10:20:00,144.56,145.04,144.55,144.88,3832.0,143.3165,143.7924,143.3066,143.6337,3832.0
2025-01-07 10:25:00,144.91,145.25,144.91,145.08,3732.0,143.6635,144.0005,143.6635,143.832,3732.0
2025-01-07 10:30:00,145.06,145.06,144.65,144.65,14740.0,143.8122,143.8122,143.4057,143.4057,14740.0
2025-01-07 10:35:00,144.59,144.79,144.23,144.23,4115.0,143.3462,143.5445,142.9893,142.9893,4115.0
2025-01-07 10:40:00,144.57,144.59,144.3,144.3,1192.0,143.3264,143.3462,143.0587,143.0587,1192.0
2025-01-07 10:45:00,144.44,144.55,144.15,144.33,1999.0,143.1975,143.3066,142.91,143.0885,1999.0
2025-01-07 10:50:00,144.46,144.85,144.43,144.72,4876.0,143.2173,143.604,143.1876,143.4751,4876.0
2025-01-07 10:55:00,144.72,145.03,144.71,144.94,14624.0,143.4751,143.7824,143.4652,143.6932,14624.0
2025-01-07 11:00:00,145.1,145.53,144.94,145.43,6349.0,143.8518,144.2781,143.6932,144.179,6349.0
2025-01-07 11:05:00,145.46,145.46,145.05,145.11,4819.0,144.2087,144.2087,143.8023,143.8618,4819.0
2025-01-07 11:10:00,145.29,145.31,144.96,145.04,3388.0,144.0402,144.06,143.713,143.7924,3388.0
2025-01-07 11:15:00,144.89,144.96,144.68,144.92,6684.0,143.6436,143.713,143.4355,143.6734,6684.0
2025-01-07 11:20:00,144.97,145.28,144.76,144.76,4274.0,143.723,144.0303,143.5148,143.5148,4274.0
2025-01-07 11:25:00,144.82,145.22,144.65,145.22,23771.0,143.5742,143.9708,143.4057,143.9708,23771.0
2025-01-07 11:30:00,145.08,145.08,144.63,144.63,3330.0,143.832,143.832,143.3859,143.3859,3330.0
2025-01-07 11:35:00,144.68,144.8,144.56,144.8,1208.0,143.4355,143.5544,143.3165,143.5544,1208.0
2025-01-07 11:40:00,144.7,144.7,144.47,144.48,1216.0,143.4553,143.4553,143.2273,143.2372,1216.0
2025-01-07 11:45:00,144.38,144.66,144.38,144.55,5534.0,143.138,143.4156,143.138,143.3066,5534.0
2025-01-07 11:50:00,144.54,144.61,144.27,144.32,6379.0,143.2967,143.3661,143.029,143.0785,6379.0
2025-01-07 11:55:00,144.42,144.58,144.27,144.56,8047.0,143.1777,143.3363,143.029,143.3165,8047.0
2025-01-07 12:00:00,144.49,144.86,144.48,144.52,6781.0,143.2471,143.6139,143.2372,143.2768,6781.0
2025-01-07 12:05:00,144.67,144.67,144.5,144.66,16769.0,143.4255,143.4255,143.257,143.4156,16769.0
2025-01-07 12:10:00,144.66,144.69,144.6,144.69,3844.0,143.4156,143.4454,143.3561,143.4454,3844.0
2025-01-07 12:15:00,144.68,144.83,144.67,144.75,5929.0,143.4355,143.5842,143.4255,143.5049,5929.0
2025-01-07 12:20:00,144.75,144.76,144.54,144.54,2768.0,143.5049,143.5148,143.2967,143.2967,2768.0
2025-01-07 12:25:00,144.65,144.65,144.53,144.61,6756.0,143.4057,143.4057,143.2867,143.3661,6756.0
2025-01-07 12:30:00,144.66,144.9,144.61,144.81,4009.0,143.4156,143.6536,143.3661,143.5643,4009.0
2025-01-07 12:35:00,144.88,144.9,144.66,144.75,4406.0,143.6337,143.6536,143.4156,143.5049,4406.0
2025-01-07 12:40:00,144.71,144.71,144.57,144.64,2428.0,143.4652,143.4652,143.3264,143.3958,2428.0
2025-01-07 12:45:00,144.7,144.7,144.49,144.56,1101.0,143.4553,143.4553,143.2471,143.3165,1101.0
2025-01-07 12:50:00,144.55,144.55,144.42,144.54,1692.0,143.3066,143.3066,143.1777,143.2967,1692.0
2025-01-07 12:55:00,144.54,144.68,144.54,144.67,4798.0,143.2967,143.4355,143.2967,143.4255,4798.0
2025-01-07 13:00:00,144.66,144.79,144.6,144.68,2890.0,143.4156,143.5445,143.3561,143.4355,2890.0
2025-01-07 13:05:00,144.58,144.71,144.49,144.7,4218.0,143.3363,143.4652,143.2471,143.4553,4218.0
2025-01-07 13:10:00,144.63,144.63,144.44,144.47,2039.0,143.3859,143.3859,143.1975,143.2273,2039.0
2025-01-07 13:15:00,144.44,144.48,144.37,144.47,3707.0,143.1975,143.2372,143.1281,143.2273,3707.0
2025-01-07 13:20:00,144.56,144.58,144.38,144.41,4582.0,143.3165,143.3363,143.138,143.1678,4582.0
2025-01-07 13:25:00,144.5,144.51,144.25,144.31,2766.0,143.257,143.2669,143.0092,143.0686,2766.0
2025-01-07 13:30:00,144.25,144.4,144.22,144.39,3676.0,143.0092,143.1579,142.9794,143.1479,3676.0
2025-01-07 13:35:00,144.38,144.42,144.07,144.14,4476.0,143.138,143.1777,142.8307,142.9001,4476.0
2025-01-07 13:40:00,144.19,144.24,144.06,144.18,3112.0,142.9497,142.9992,142.8208,142.9398,3112.0
2025-01-07 13:45:00,144.13,144.23,144.01,144.13,2402.0,142.8902,142.9893,142.7712,142.8902,2402.0
2025-01-07 13:50:00,144.14,144.21,144.1,144.21,4820.0,142.9001,142.9695,142.8604,142.9695,4820.0
2025-01-07 13:55:00,144.08,144.15,144.03,144.03,1602.0,142.8406,142.91,142.791,142.791,1602.0
2025-01-07 14:00:00,144.11,144.14,143.91,143.96,6494.0,142.8704,142.9001,142.6721,142.7216,6494.0
2025-01-07 14:05:00,144.05,144.07,143.84,143.84,2439.0,142.8109,142.8307,142.6027,142.6027,2439.0
2025-01-07 14:10:00,143.99,144.03,143.83,143.95,3930.0,142.7514,142.791,142.5928,142.7117,3930.0
2025-01-07 14:15:00,143.9,143.9,143.69,143.77,3629.0,142.6622,142.6622,142.454,142.5333,3629.0
2025-01-07 14:20:00,143.82,143.84,143.68,143.84,9070.0,142.5829,142.6027,142.4441,142.6027,9070.0
2025-01-07 14:25:00,143.86,144.18,143.86,144.18,3105.0,142.6225,142.9398,142.6225,142.9398,3105.0
2025-01-07 14:30:00,144.1,144.1,143.84,143.93,2548.0,142.8604,142.8604,142.6027,142.6919,2548.0
2025-01-07 14:35:00,143.86,143.93,143.83,143.84,3861.0,142.6225,142.6919,142.5928,142.6027,3861.0
2025-01-07 14:40:00,143.79,143.91,143.77,143.91,1702.0,142.5531,142.6721,142.5333,142.6721,1702.0
2025-01-07 14:45:00,143.91,144.0,143.85,143.85,2078.0,142.6721,142.7613,142.6126,142.6126,2078.0
2025-01-07 14:50:00,143.88,143.93,143.85,143.93,709.0,142.6423,142.6919,142.6126,142.6919,709.0
2025-01-07 14:55:00,143.96,143.98,143.89,143.93,1726.0,142.7216,142.7415,142.6522,142.6919,1726.0
2025-01-07 15:00:00,143.88,143.9,143.65,143.65,2885.0,142.6423,142.6622,142.4143,142.4143,2885.0
2025-01-07 15:05:00,143.76,143.77,143.53,143.53,2703.0,142.5234,142.5333,142.2953,142.2953,2703.0
2025-01-07 15:10:00,143.6,143.67,143.42,143.54,2503.0,142.3647,142.4341,142.1863,142.3053,2503.0
2025-01-07 15:15:00,143.61,143.63,143.41,143.41,3864.0,142.3747,142.3945,142.1764,142.1764,3864.0
2025-01-07 15:20:00,143.41,143.41,143.04,143.08,10984.0,142.1764,142.1764,141.8096,141.8492,10984.0
2025-01-07 15:25:00,143.11,143.13,142.92,143.0,5300.0,141.879,141.8988,141.6906,141.7699,5300.0
2025-01-07 15:30:00,143.0,143.16,142.93,143.03,6545.0,141.7699,141.9285,141.7005,141.7996,6545.0
2025-01-07 15:35:00,143.0,143.02,142.82,143.0,3895.0,141.7699,141.7897,141.5915,141.7699,3895.0
2025-01-07 15:40:00,142.98,143.27,142.98,143.22,8547.0,141.7501,142.0376,141.7501,141.988,8547.0
2025-01-07 15:45:00,143.24,143.26,143.05,143.19,7871.0,142.0078,142.0277,141.8195,141.9583,7871.0
2025-01-07 15:50:00,143.08,143.47,143.04,143.38,16658.0,141.8492,142.2359,141.8096,142.1466,16658.0
2025-01-07 15:55:00,143.44,143.76,143.44,143.69,99485.0,142.2061,142.5234,142.2061,142.454,99485.0
2025-01-08 09:30:00,143.05,144.18,142.8,142.93,22110.0,141.8195,142.9398,141.5716,141.7005,22110.0
2025-01-08 09:35:00,143.42,143.54,142.7,142.71,3049.0,142.1863,142.3053,141.4725,141.4824,3049.0
2025-01-08 09:40:00,142.71,142.94,142.02,142.03,4188.0,141.4824,141.7104,140.7983,140.8082,4188.0
2025-01-08 09:45:00,142.27,142.52,142.27,142.49,2311.0,141.0462,141.294,141.0462,141.2643,2311.0
2025-01-08 09:50:00,142.76,142.8,142.37,142.44,2911.0,141.532,141.5716,141.1453,141.2147,2911.0
2025-01-08 09:55:00,142.44,142.66,142.39,142.51,2215.0,141.2147,141.4328,141.1652,141.2841,2215.0
2025-01-08 10:00:00,142.42,142.67,142.41,142.59,7800.0,141.1949,141.4427,141.185,141.3634,7800.0
2025-01-08 10:05:00,142.51,142.87,142.46,142.52,2457.0,141.2841,141.641,141.2345,141.294,2457.0
2025-01-08 10:10:00,142.65,142.65,142.32,142.36,6976.0,141.4229,141.4229,141.0958,141.1354,6976.0
2025-01-08 10:15:00,142.36,142.5,142.36,142.37,1909.0,141.1354,141.2742,141.1354,141.1453,1909.0
2025-01-08 10:20:00,142.45,142.47,142.1,142.15,5439.0,141.2246,141.2445,140.8776,140.9272,5439.0
2025-01-08 10:25:00,142.17,142.34,142.04,142.08,2106.0,140.947,141.1156,140.8182,140.8578,2106.0
2025-01-08 10:30:00,141.86,142.39,141.84,142.39,4833.0,140.6397,141.1652,140.6199,141.1652,4833.0
2025-01-08 10:35:00,142.39,142.72,142.38,142.59,3811.0,141.1652,141.4923,141.1552,141.3634,3811.0
2025-01-08 10:40:00,142.59,142.63,142.3,142.47,3470.0,141.3634,141.4031,141.0759,141.2445,3470.0
2025-01-08 10:45:00,142.47,142.48,142.22,142.35,3161.0,141.2445,141.2544,140.9966,141.1255,3161.0
2025-01-08 10:50:00,142.46,142.58,142.43,142.47,7168.0,141.2345,141.3535,141.2048,141.2445,7168.0
2025-01-08 10:55:00,142.53,142.57,142.17,142.44,18000.0,141.3039,141.3436,140.947,141.2147,18000.0
2025-01-08 11:00:00,142.49,142.5,142.21,142.25,6476.0,141.2643,141.2742,140.9867,141.0264,6476.0
2025-01-08 11:05:00,142.28,142.66,142.27,142.66,93264.0,141.0561,141.4328,141.0462,141.4328,93264.0
2025-01-08 11:10:00,142.59,142.79,142.47,142.72,21879.0,141.3634,141.5617,141.2445,141.4923,21879.0
2025-01-08 11:15:00,142.79,142.8,142.66,142.71,916.0,141.5617,141.5716,141.4328,141.4824,916.0
2025-01-08 11:20:00,142.74,142.79,142.63,142.72,2672.0,141.5121,141.5617,141.4031,141.4923,2672.0
2025-01-08 11:25:00,142.72,142.72,142.45,142.48,2449.0,141.4923,141.4923,141.2246,141.2544,2449.0
2025-01-08 11:30:00,142.55,142.78,142.48,142.78,4709.0,141.3238,141.5518,141.2544,141.5518,4709.0
2025-01-08 11:35:00,142.82,142.99,142.75,142.96,4636.0,141.5915,141.76,141.5221,141.7302,4636.0
2025-01-08 11:40:00,143.03,143.18,142.96,143.18,6642.0,141.7996,141.9484,141.7302,141.9484,6642.0
2025-01-08 11:45:00,143.17,143.26,143.13,143.17,1518.0,141.9384,142.0277,141.8988,141.9384,1518.0
2025-01-08 11:50:00,143.14,143.16,142.81,142.91,3769.0,141.9087,141.9285,141.5815,141.6807,3769.0
2025-01-08 11:55:00,142.95,143.0,142.84,143.0,4097.0,141.7203,141.7699,141.6113,141.7699,4097.0
2025-01-08 12:00:00,142.94,142.98,142.75,142.75,2431.0,141.7104,141.7501,141.5221,141.5221,2431.0
2025-01-08 12:05:00,142.72,142.83,142.51,142.6,6871.0,141.4923,141.6014,141.2841,141.3733,6871.0
2025-01-08 12:10:00,142.59,142.69,142.44,142.47,4293.0,141.3634,141.4626,141.2147,141.2445,4293.0
2025-01-08 12:15:00,142.49,142.56,142.46,142.56,857.0,141.2643,141.3337,141.2345,141.3337,857.0
2025-01-08 12:20:00,142.5,142.59,142.38,142.54,2513.0,141.2742,141.3634,141.1552,141.3139,2513.0
2025-01-08 12:25:00,142.49,142.6,142.45,142.53,5128.0,141.2643,141.3733,141.2246,141.3039,5128.0
2025-01-08 12:30:00,142.6,142.68,142.48,142.62,6806.0,141.3733,141.4527,141.2544,141.3932,6806.0
2025-01-08 12:35:00,142.57,142.66,142.52,142.59,2411.0,141.3436,141.4328,141.294,141.3634,2411.0
2025-01-08 12:40:00,142.47,142.8,142.47,142.78,3825.0,141.2445,141.5716,141.2445,141.5518,3825.0
2025-01-08 12:45:00,142.78,142.84,142.69,142.75,4294.0,141.5518,141.6113,141.4626,141.5221,4294.0
2025-01-08 12:50:00,142.78,142.85,142.73,142.84,2129.0,141.5518,141.6212,141.5022,141.6113,2129.0
2025-01-08 12:55:00,142.87,142.99,142.83,142.9,2826.0,141.641,141.76,141.6014,141.6708,2826.0
2025-01-08 13:00:00,142.99,143.26,142.92,143.14,6482.0,141.76,142.0277,141.6906,141.9087,6482.0
2025-01-08 13:05:00,143.12,143.26,143.03,143.12,3049.0,141.8889,142.0277,141.7996,141.8889,3049.0
2025-01-08 13:10:00,143.11,143.11,142.93,143.05,4472.0,141.879,141.879,141.7005,141.8195,4472.0
2025-01-08 13:15:00,143.08,143.17,143.02,143.17,2093.0,141.8492,141.9384,141.7897,141.9384,2093.0
2025-01-08 13:20:00,143.15,143.2,143.15,143.16,400.0,141.9186,141.9682,141.9186,141.9285,400.0
2025-01-08 13:25:00,143.19,143.5,143.18,143.39,5103.0,141.9583,142.2656,141.9484,142.1565,5103.0
2025-01-08 13:30:00,143.28,143.43,143.26,143.35,2307.0,142.0475,142.1962,142.0277,142.1169,2307.0
2025-01-08 13:35:00,143.3,143.4,143.3,143.37,3654.0,142.0673,142.1665,142.0673,142.1367,3654.0
2025-01-08 13:40:00,143.36,143.43,143.27,143.43,2622.0,142.1268,142.1962,142.0376,142.1962,2622.0
2025-01-08 13:45:00,143.43,143.43,143.21,143.25,2550.0,142.1962,142.1962,141.9781,142.0178,2550.0
2025-01-08 13:50:00,143.18,143.24,142.89,142.91,2520.0,141.9484,142.0078,141.6609,141.6807,2520.0
2025-01-08 13:55:00,142.99,143.04,142.82,143.03,4518.0,141.76,141.8096,141.5915,141.7996,4518.0
2025-01-08 14:00:00,142.99,143.04,142.89,143.04,2280.0,141.76,141.8096,141.6609,141.8096,2280.0
2025-01-08 14:05:00,143.04,143.49,143.04,143.46,5138.0,141.8096,142.2557,141.8096,142.2259,5138.0
2025-01-08 14:10:00,143.41,143.43,143.12,143.12,2186.0,142.1764,142.1962,141.8889,141.8889,2186.0
2025-01-08 14:15:00,143.32,143.46,143.21,143.44,3229.0,142.0872,142.2259,141.9781,142.2061,3229.0
2025-01-08 14:20:00,143.49,143.74,143.44,143.74,6078.0,142.2557,142.5035,142.2061,142.5035,6078.0
2025-01-08 14:25:00,143.74,143.74,143.6,143.73,3185.0,142.5035,142.5035,142.3647,142.4936,3185.0
2025-01-08 14:30:00,143.67,143.67,143.41,143.5,3691.0,142.4341,142.4341,142.1764,142.2656,3691.0
2025-01-08 14:35:00,143.5,143.52,143.36,143.42,5305.0,142.2656,142.2854,142.1268,142.1863,5305.0
2025-01-08 14:40:00,143.42,143.48,143.31,143.33,4108.0,142.1863,142.2458,142.0772,142.0971,4108.0
2025-01-08 14:45:00,143.35,143.42,143.32,143.38,4064.0,142.1169,142.1863,142.0872,142.1466,4064.0
2025-01-08 14:50:00,143.42,143.43,143.33,143.34,2547.0,142.1863,142.1962,142.0971,142.107,2547.0
2025-01-08 14:55:00,143.34,143.41,143.27,143.27,6186.0,142.107,142.1764,142.0376,142.0376,6186.0
2025-01-08 15:00:00,143.33,143.48,142.71,142.96,64392.0,142.0971,142.2458,141.4824,141.7302,64392.0
2025-01-08 15:05:00,142.93,143.12,142.93,143.04,17594.0,141.7005,141.8889,141.7005,141.8096,17594.0
2025-01-08 15:10:00,143.09,143.12,142.93,142.93,8425.0,141.8591,141.8889,141.7005,141.7005,8425.0
2025-01-08 15:15:00,142.94,143.24,142.94,143.24,9127.0,141.7104,142.0078,141.7104,142.0078,9127.0
2025-01-08 15:20:00,143.26,143.28,143.15,143.24,6911.0,142.0277,142.0475,141.9186,142.0078,6911.0
2025-01-08 15:25:00,143.24,143.42,143.18,143.38,6591.0,142.0078,142.1863,141.9484,142.1466,6591.0
2025-01-08 15:30:00,143.36,143.42,143.25,143.27,7034.0,142.1268,142.1863,142.0178,142.0376,7034.0
2025-01-08 15:35:00,143.27,143.27,143.12,143.18,8580.0,142.0376,142.0376,141.8889,141.9484,8580.0
2025-01-08 15:40:00,143.21,143.35,143.13,143.33,7946.0,141.9781,142.1169,141.8988,142.0971,7946.0
2025-01-08 15:45:00,143.38,143.46,143.34,143.46,8882.0,142.1466,142.2259,142.107,142.2259,8882.0
2025-01-08 15:50:00,143.46,143.64,143.45,143.55,24449.0,142.2259,142.4044,142.216,142.3152,24449.0
2025-01-08 15:55:00,143.53,143.74,143.51,143.66,84981.0,142.2953,142.5035,142.2755,142.4242,84981.0
2025-01-10 09:30:00,142.01,142.53,141.06,141.34,26738.0,140.7884,141.3039,139.8466,140.1242,26738.0
2025-01-10 09:35:00,141.9,142.2,140.81,141.47,7346.0,140.6794,140.9768,139.5987,140.2531,7346.0
2025-01-10 09:40:00,141.21,142.14,140.97,141.78,4931.0,139.9953,140.9173,139.7574,140.5604,4931.0
2025-01-10 09:45:00,141.91,142.21,141.7,142.01,6866.0,140.6893,140.9867,140.4811,140.7884,6866.0
2025-01-10 09:50:00,141.98,142.2,141.63,141.83,3641.0,140.7587,140.9768,140.4117,140.61,3641.0
2025-01-10 09:55:00,141.83,142.02,141.75,141.75,3203.0,140.61,140.7983,140.5307,140.5307,3203.0
2025-01-10 10:00:00,141.66,141.81,141.08,141.58,5000.0,140.4414,140.5901,139.8664,140.3621,5000.0
2025-01-10 10:05:00,141.55,141.71,141.27,141.55,5311.0,140.3324,140.491,140.0548,140.3324,5311.0
2025-01-10 10:10:00,141.73,141.77,141.35,141.52,3496.0,140.5108,140.5505,140.1341,140.3026,3496.0
2025-01-10 10:15:00,141.52,142.43,141.47,142.22,6353.0,140.3026,141.2048,140.2531,140.9966,6353.0
2025-01-10 10:20:00,142.22,142.58,142.22,142.58,3576.0,140.9966,141.3535,140.9966,141.3535,3576.0
2025-01-10 10:25:00,142.57,142.66,142.38,142.56,7416.0,141.3436,141.4328,141.1552,141.3337,7416.0
2025-01-10 10:30:00,142.53,142.82,142.42,142.59,5829.0,141.3039,141.5915,141.1949,141.3634,5829.0
2025-01-10 10:35:00,142.59,142.78,142.49,142.65,5946.0,141.3634,141.5518,141.2643,141.4229,5946.0
2025-01-10 10:40:00,142.65,142.65,142.15,142.23,4133.0,141.4229,141.4229,140.9272,141.0065,4133.0
2025-01-10 10:45:00,142.31,142.41,142.18,142.2,3446.0,141.0858,141.185,140.957,140.9768,3446.0
2025-01-10 10:50:00,142.3,142.3,141.86,142.06,2803.0,141.0759,141.0759,140.6397,140.838,2803.0
2025-01-10 10:55:00,142.03,142.13,141.87,142.13,1046.0,140.8082,140.9074,140.6496,140.9074,1046.0
2025-01-10 11:00:00,142.15,142.15,141.8,141.94,2662.0,140.9272,140.9272,140.5802,140.719,2662.0
2025-01-10 11:05:00,141.92,141.94,141.69,141.81,5845.0,140.6992,140.719,140.4712,140.5901,5845.0
2025-01-10 11:10:00,141.78,141.88,141.64,141.79,6152.0,140.5604,140.6595,140.4216,140.5703,6152.0
2025-01-10 11:15:00,141.79,141.87,141.67,141.77,16871.0,140.5703,140.6496,140.4513,140.5505,16871.0
2025-01-10 11:20:00,141.78,142.1,141.76,142.1,6153.0,140.5604,140.8776,140.5406,140.8776,6153.0
2025-01-10 11:25:00,142.16,142.22,141.68,141.77,5512.0,140.9371,140.9966,140.4613,140.5505,5512.0
2025-01-10 11:30:00,141.8,141.93,141.64,141.69,11156.0,140.5802,140.7091,140.4216,140.4712,11156.0
2025-01-10 11:35:00,141.65,141.71,141.47,141.56,4065.0,140.4315,140.491,140.2531,140.3423,4065.0
2025-01-10 11:40:00,141.56,141.76,141.55,141.69,1765.0,140.3423,140.5406,140.3324,140.4712,1765.0
2025-01-10 11:45:00,141.71,141.89,141.51,141.61,9425.0,140.491,140.6695,140.2927,140.3919,9425.0
2025-01-10 11:50:00,141.7,141.84,141.61,141.61,2589.0,140.4811,140.6199,140.3919,140.3919,2589.0
2025-01-10 11:55:00,141.58,141.66,141.44,141.5,3607.0,140.3621,140.4414,140.2233,140.2828,3607.0
2025-01-10 12:00:00,141.55,141.56,141.33,141.42,6083.0,140.3324,140.3423,140.1143,140.2035,6083.0
2025-01-10 12:05:00,141.36,141.45,141.35,141.39,3321.0,140.144,140.2332,140.1341,140.1738,3321.0
2025-01-10 12:10:00,141.39,141.51,141.38,141.46,7260.0,140.1738,140.2927,140.1638,140.2432,7260.0
2025-01-10 12:15:00,141.53,141.72,141.51,141.56,4163.0,140.3125,140.5009,140.2927,140.3423,4163.0
2025-01-10 12:20:00,141.71,141.71,141.48,141.63,6218.0,140.491,140.491,140.263,140.4117,6218.0
2025-01-10 12:25:00,141.53,141.71,141.32,141.44,35161.0,140.3125,140.491,140.1044,140.2233,35161.0
2025-01-10 12:30:00,141.44,141.49,141.34,141.43,3022.0,140.2233,140.2729,140.1242,140.2134,3022.0
2025-01-10 12:35:00,141.5,141.52,141.25,141.41,3335.0,140.2828,140.3026,140.035,140.1936,3335.0
2025-01-10 12:40:00,141.33,141.5,141.33,141.42,4943.0,140.1143,140.2828,140.1143,140.2035,4943.0
2025-01-10 12:45:00,141.39,141.5,141.38,141.49,2709.0,140.1738,140.2828,140.1638,140.2729,2709.0
2025-01-10 12:50:00,141.36,141.38,141.22,141.22,300.0,140.144,140.1638,140.0052,140.0052,300.0
2025-01-10 12:55:00,141.33,141.47,141.23,141.4,6154.0,140.1143,140.2531,140.0151,140.1837,6154.0
2025-01-10 13:00:00,141.4,141.4,141.09,141.11,5575.0,140.1837,140.1837,139.8763,139.8962,5575.0
2025-01-10 13:05:00,141.17,141.42,141.16,141.42,2473.0,139.9556,140.2035,139.9457,140.2035,2473.0
2025-01-10 13:10:00,141.31,141.51,141.31,141.44,3701.0,140.0944,140.2927,140.0944,140.2233,3701.0
2025-01-10 13:15:00,141.33,141.41,141.19,141.41,3622.0,140.1143,140.1936,139.9755,140.1936,3622.0
2025-01-10 13:20:00,141.45,141.54,141.35,141.43,2506.0,140.2332,140.3225,140.1341,140.2134,2506.0
2025-01-10 13:25:00,141.47,141.54,141.36,141.41,9511.0,140.2531,140.3225,140.144,140.1936,9511.0
2025-01-10 13:30:00,141.31,141.48,141.27,141.34,4515.0,140.0944,140.263,140.0548,140.1242,4515.0
2025-01-10 13:35:00,141.35,141.43,141.25,141.4,2332.0,140.1341,140.2134,140.035,140.1837,2332.0
2025-01-10 13:40:00,141.41,141.5,141.35,141.35,3489.0,140.1936,140.2828,140.1341,140.1341,3489.0
2025-01-10 13:45:00,141.36,141.4,141.31,141.4,2985.0,140.144,140.1837,140.0944,140.1837,2985.0
2025-01-10 13:50:00,141.35,141.46,141.25,141.33,3876.0,140.1341,140.2432,140.035,140.1143,3876.0
2025-01-10 13:55:00,141.4,141.49,141.33,141.45,6322.0,140.1837,140.2729,140.1143,140.2332,6322.0
2025-01-10 14:00:00,141.45,141.45,141.08,141.08,7101.0,140.2332,140.2332,139.8664,139.8664,7101.0
2025-01-10 14:05:00,141.1,141.14,140.85,140.86,2429.0,139.8862,139.9259,139.6384,139.6483,2429.0
2025-01-10 14:10:00,140.66,140.92,140.66,140.78,21619.0,139.45,139.7078,139.45,139.569,21619.0
2025-01-10 14:15:00,140.79,140.88,140.72,140.75,4109.0,139.5789,139.6681,139.5095,139.5393,4109.0
2025-01-10 14:20:00,140.73,140.89,140.66,140.89,5590.0,139.5194,139.6781,139.45,139.6781,5590.0
2025-01-10 14:25:00,140.87,141.11,140.87,141.11,4305.0,139.6582,139.8962,139.6582,139.8962,4305.0
2025-01-10 14:30:00,141.01,141.04,140.93,140.94,3688.0,139.797,139.8268,139.7177,139.7276,3688.0
2025-01-10 14:35:00,140.98,140.98,140.71,140.85,4055.0,139.7673,139.7673,139.4996,139.6384,4055.0
2025-01-10 14:40:00,140.82,140.95,140.76,140.88,3959.0,139.6087,139.7375,139.5492,139.6681,3959.0
2025-01-10 14:45:00,140.8,140.93,140.72,140.72,3260.0,139.5888,139.7177,139.5095,139.5095,3260.0
2025-01-10 14:50:00,140.74,140.9,140.74,140.85,5447.0,139.5293,139.688,139.5293,139.6384,5447.0
2025-01-10 14:55:00,140.9,141.02,140.84,140.84,6311.0,139.688,139.8069,139.6285,139.6285,6311.0
2025-01-10 15:00:00,140.78,140.91,140.63,140.81,7910.0,139.569,139.6979,139.4203,139.5987,7910.0
2025-01-10 15:05:00,140.84,141.01,140.7,140.76,9031.0,139.6285,139.797,139.4897,139.5492,9031.0
2025-01-10 15:10:00,140.79,140.82,140.43,140.54,9846.0,139.5789,139.6087,139.222,139.3311,9846.0
2025-01-10 15:15:00,140.62,140.62,140.42,140.54,4280.0,139.4104,139.4104,139.2121,139.3311,4280.0
2025-01-10 15:20:00,140.54,140.64,140.45,140.59,7484.0,139.3311,139.4302,139.2418,139.3806,7484.0
2025-01-10 15:25:00,140.61,140.61,140.38,140.48,5099.0,139.4005,139.4005,139.1724,139.2716,5099.0
2025-01-10 15:30:00,140.52,140.58,140.47,140.53,4815.0,139.3112,139.3707,139.2617,139.3212,4815.0
2025-01-10 15:35:00,140.53,140.82,140.52,140.65,6672.0,139.3212,139.6087,139.3112,139.4401,6672.0
2025-01-10 15:40:00,140.64,140.89,140.61,140.71,4969.0,139.4302,139.6781,139.4005,139.4996,4969.0
2025-01-10 15:45:00,140.69,140.72,140.5,140.58,8896.0,139.4798,139.5095,139.2914,139.3707,8896.0
2025-01-10 15:50:00,140.51,141.01,140.5,140.96,19917.0,139.3013,139.797,139.2914,139.7475,19917.0
2025-01-10 15:55:00,140.96,141.02,140.76,140.89,76812.0,139.7475,139.8069,139.5492,139.6781,76812.0
2025-01-13 09:30:00,138.75,139.66,138.24,139.08,26085.0,137.5565,138.4586,137.0509,137.8836,26085.0
2025-01-13 09:35:00,139.72,140.47,139.72,140.08,6068.0,138.5181,139.2617,138.5181,138.875,6068.0
2025-01-13 09:40:00,140.22,140.75,140.07,140.62,6975.0,139.0138,139.5393,138.8651,139.4104,6975.0
2025-01-13 09:45:00,140.53,141.05,140.51,140.89,9003.0,139.3212,139.8367,139.3013,139.6781,9003.0
2025-01-13 09:50:00,140.9,141.09,140.87,141.09,4236.0,139.688,139.8763,139.6582,139.8763,4236.0
2025-01-13 09:55:00,141.31,141.55,141.18,141.24,3239.0,140.0944,140.3324,139.9656,140.025,3239.0
2025-01-13 10:00:00,141.32,141.44,141.1,141.34,6905.0,140.1044,140.2233,139.8862,140.1242,6905.0
2025-01-13 10:05:00,141.47,141.61,141.42,141.49,3734.0,140.2531,140.3919,140.2035,140.2729,3734.0
2025-01-13 10:10:00,141.49,141.49,140.97,140.97,11298.0,140.2729,140.2729,139.7574,139.7574,11298.0
2025-01-13 10:15:00,141.09,141.32,140.97,141.24,4001.0,139.8763,140.1044,139.7574,140.025,4001.0
2025-01-13 10:20:00,141.23,141.31,140.52,140.63,6909.0,140.0151,140.0944,139.3112,139.4203,6909.0
2025-01-13 10:25:00,140.65,140.86,140.59,140.66,4732.0,139.4401,139.6483,139.3806,139.45,4732.0
2025-01-13 10:30:00,140.75,141.22,140.74,141.13,3900.0,139.5393,140.0052,139.5293,139.916,3900.0
2025-01-13 10:35:00,141.11,141.42,141.03,141.2,13637.0,139.8962,140.2035,139.8169,139.9854,13637.0
2025-01-13 10:40:00,141.27,141.6,141.21,141.44,4248.0,140.0548,140.3819,139.9953,140.2233,4248.0
2025-01-13 10:45:00,141.33,141.6,141.32,141.58,3603.0,140.1143,140.3819,140.1044,140.3621,3603.0
2025-01-13 10:50:00,141.48,141.48,141.03,141.03,6779.0,140.263,140.263,139.8169,139.8169,6779.0
2025-01-13 10:55:00,141.03,141.09,140.88,141.09,13357.0,139.8169,139.8763,139.6681,139.8763,13357.0
2025-01-13 11:00:00,141.17,141.2,140.95,140.97,9286.0,139.9556,139.9854,139.7375,139.7574,9286.0
2025-01-13 11:05:00,140.97,140.97,140.75,140.75,3834.0,139.7574,139.7574,139.5393,139.5393,3834.0
2025-01-13 11:10:00,140.81,140.98,140.76,140.77,5720.0,139.5987,139.7673,139.5492,139.5591,5720.0
2025-01-13 11:15:00,140.9,141.1,140.87,141.1,2940.0,139.688,139.8862,139.6582,139.8862,2940.0
2025-01-13 11:20:00,141.1,141.11,140.95,141.01,7548.0,139.8862,139.8962,139.7375,139.797,7548.0
2025-01-13 11:25:00,140.99,141.08,140.83,140.83,3025.0,139.7772,139.8664,139.6186,139.6186,3025.0
2025-01-13 11:30:00,140.78,140.88,140.77,140.83,2028.0,139.569,139.6681,139.5591,139.6186,2028.0
2025-01-13 11:35:00,140.86,140.97,140.64,140.64,3887.0,139.6483,139.7574,139.4302,139.4302,3887.0
2025-01-13 11:40:00,140.7,140.93,140.7,140.91,3720.0,139.4897,139.7177,139.4897,139.6979,3720.0
2025-01-13 11:45:00,140.97,140.97,140.67,140.74,4227.0,139.7574,139.7574,139.4599,139.5293,4227.0
2025-01-13 11:50:00,140.8,140.8,140.73,140.8,1441.0,139.5888,139.5888,139.5194,139.5888,1441.0
2025-01-13 11:55:00,140.74,140.77,140.59,140.59,5305.0,139.5293,139.5591,139.3806,139.3806,5305.0
2025-01-13 12:00:00,140.56,140.82,140.5,140.74,3125.0,139.3509,139.6087,139.2914,139.5293,3125.0
2025-01-13 12:05:00,140.72,140.73,140.51,140.72,2641.0,139.5095,139.5194,139.3013,139.5095,2641.0
2025-01-13 12:10:00,140.73,140.81,140.42,140.42,5337.0,139.5194,139.5987,139.2121,139.2121,5337.0
2025-01-13 12:15:00,140.47,140.68,140.43,140.66,3432.0,139.2617,139.4699,139.222,139.45,3432.0
2025-01-13 12:20:00,140.6,140.66,140.49,140.55,5783.0,139.3905,139.45,139.2815,139.341,5783.0
2025-01-13 12:25:00,140.52,140.67,140.48,140.62,6081.0,139.3112,139.4599,139.2716,139.4104,6081.0
2025-01-13 12:30:00,140.55,140.67,140.52,140.67,4877.0,139.341,139.4599,139.3112,139.4599,4877.0
2025-01-13 12:35:00,140.64,140.74,140.63,140.68,2206.0,139.4302,139.5293,139.4203,139.4699,2206.0
2025-01-13 12:40:00,140.61,140.64,140.53,140.53,3962.0,139.4005,139.4302,139.3212,139.3212,3962.0
2025-01-13 12:45:00,140.59,140.85,140.54,140.72,4959.0,139.3806,139.6384,139.3311,139.5095,4959.0
2025-01-13 12:50:00,140.72,140.72,140.66,140.72,840.0,139.5095,139.5095,139.45,139.5095,840.0
2025-01-13 12:55:00,140.72,140.88,140.66,140.86,9073.0,139.5095,139.6681,139.45,139.6483,9073.0
2025-01-13 13:00:00,140.82,140.86,140.6,140.67,15745.0,139.6087,139.6483,139.3905,139.4599,15745.0
2025-01-13 13:05:00,140.71,140.84,140.68,140.82,4780.0,139.4996,139.6285,139.4699,139.6087,4780.0
2025-01-13 13:10:00,140.78,141.04,140.78,140.97,27442.0,139.569,139.8268,139.569,139.7574,27442.0
2025-01-13 13:15:00,141.03,141.03,140.77,140.78,2829.0,139.8169,139.8169,139.5591,139.569,2829.0
2025-01-13 13:20:00,140.98,140.98,140.77,140.98,2104.0,139.7673,139.7673,139.5591,139.7673,2104.0
2025-01-13 13:25:00,140.9,141.09,140.88,141.06,4224.0,139.688,139.8763,139.6681,139.8466,4224.0
2025-01-13 13:30:00,141.09,141.16,141.01,141.09,3976.0,139.8763,139.9457,139.797,139.8763,3976.0
2025-01-13 13:35:00,141.11,141.14,141.02,141.05,7489.0,139.8962,139.9259,139.8069,139.8367,7489.0
2025-01-13 13:40:00,141.05,141.09,140.9,140.9,4468.0,139.8367,139.8763,139.688,139.688,4468.0
2025-01-13 13:45:00,140.94,141.26,140.73,141.25,18060.0,139.7276,140.0449,139.5194,140.035,18060.0
2025-01-13 13:50:00,141.24,141.24,141.05,141.05,2371.0,140.025,140.025,139.8367,139.8367,2371.0
2025-01-13 13:55:00,141.01,141.1,140.96,141.1,3439.0,139.797,139.8862,139.7475,139.8862,3439.0
2025-01-13 14:00:00,141.06,141.13,141.01,141.07,2939.0,139.8466,139.916,139.797,139.8565,2939.0
2025-01-13 14:05:00,141.09,141.37,141.09,141.28,33072.0,139.8763,140.1539,139.8763,140.0647,33072.0
2025-01-13 14:10:00,141.28,141.45,141.2,141.2,3050.0,140.0647,140.2332,139.9854,139.9854,3050.0
2025-01-13 14:15:00,141.28,141.36,141.08,141.16,3796.0,140.0647,140.144,139.8664,139.9457,3796.0
2025-01-13 14:20:00,141.16,141.32,141.15,141.18,8034.0,139.9457,140.1044,139.9358,139.9656,8034.0
2025-01-13 14:25:00,141.19,141.42,141.18,141.4,7414.0,139.9755,140.2035,139.9656,140.1837,7414.0
2025-01-13 14:30:00,141.35,141.41,141.21,141.21,6480.0,140.1341,140.1936,139.9953,139.9953,6480.0
2025-01-13 14:35:00,141.24,141.48,141.23,141.46,6526.0,140.025,140.263,140.0151,140.2432,6526.0
2025-01-13 14:40:00,141.44,141.51,141.33,141.51,9461.0,140.2233,140.2927,140.1143,140.2927,9461.0
2025-01-13 14:45:00,141.43,141.43,141.16,141.16,2982.0,140.2134,140.2134,139.9457,139.9457,2982.0
2025-01-13 14:50:00,141.19,141.3,141.17,141.26,4219.0,139.9755,140.0845,139.9556,140.0449,4219.0
2025-01-13 14:55:00,141.23,141.44,141.23,141.34,3861.0,140.0151,140.2233,140.0151,140.1242,3861.0
2025-01-13 15:00:00,141.27,141.29,141.1,141.23,5859.0,140.0548,140.0746,139.8862,140.0151,5859.0
2025-01-13 15:05:00,141.25,141.28,141.14,141.15,14983.0,140.035,140.0647,139.9259,139.9358,14983.0
2025-01-13 15:10:00,141.15,141.36,141.13,141.26,7091.0,139.9358,140.144,139.916,140.0449,7091.0
2025-01-13 15:15:00,141.23,141.42,141.22,141.42,8698.0,140.0151,140.2035,140.0052,140.2035,8698.0
2025-01-13 15:20:00,141.35,141.35,141.13,141.19,8400.0,140.1341,140.1341,139.916,139.9755,8400.0
2025-01-13 15:25:00,141.22,141.35,141.16,141.3,9989.0,140.0052,140.1341,139.9457,140.0845,9989.0
2025-01-13 15:30:00,141.27,141.3,141.13,141.29,11821.0,140.0548,140.0845,139.916,140.0746,11821.0
2025-01-13 15:35:00,141.2,141.35,141.16,141.18,9411.0,139.9854,140.1341,139.9457,139.9656,9411.0
2025-01-13 15:40:00,141.14,141.27,141.12,141.13,9646.0,139.9259,140.0548,139.9061,139.916,9646.0
2025-01-13 15:45:00,141.13,141.19,140.93,140.93,17847.0,139.916,139.9755,139.7177,139.7177,17847.0
2025-01-13 15:50:00,140.91,141.26,140.9,141.18,35843.0,139.6979,140.0449,139.688,139.9656,35843.0
2025-01-13 15:55:00,141.16,141.22,140.99,141.11,90623.0,139.9457,140.0052,139.7772,139.8962,90623.0
2025-01-14 09:30:00,141.56,142.26,140.2,142.26,21351.0,140.3423,141.0363,138.994,141.0363,21351.0
2025-01-14 09:35:00,142.21,142.49,141.93,142.39,3050.0,140.9867,141.2643,140.7091,141.1652,3050.0
2025-01-14 09:40:00,142.48,142.67,142.27,142.47,17400.0,141.2544,141.4427,141.0462,141.2445,17400.0
2025-01-14 09:45:00,142.47,142.47,142.09,142.21,3800.0,141.2445,141.2445,140.8677,140.9867,3800.0
2025-01-14 09:50:00,142.2,142.48,142.06,142.06,4075.0,140.9768,141.2544,140.838,140.838,4075.0
2025-01-14 09:55:00,142.29,142.3,141.72,141.87,5741.0,141.066,141.0759,140.5009,140.6496,5741.0
2025-01-14 10:00:00,141.99,142.4,141.86,142.18,15683.0,140.7686,141.1751,140.6397,140.957,15683.0
2025-01-14 10:05:00,142.25,142.81,142.2,142.47,7198.0,141.0264,141.5815,140.9768,141.2445,7198.0
2025-01-14 10:10:00,142.35,142.58,142.29,142.56,5795.0,141.1255,141.3535,141.066,141.3337,5795.0
2025-01-14 10:15:00,142.55,142.67,142.38,142.44,4720.0,141.3238,141.4427,141.1552,141.2147,4720.0
2025-01-14 10:20:00,142.43,142.72,142.4,142.72,8303.0,141.2048,141.4923,141.1751,141.4923,8303.0
2025-01-14 10:25:00,142.72,142.72,142.47,142.61,4922.0,141.4923,141.4923,141.2445,141.3833,4922.0
2025-01-14 10:30:00,142.58,142.74,142.52,142.69,10955.0,141.3535,141.5121,141.294,141.4626,10955.0
2025-01-14 10:35:00,142.69,142.9,142.69,142.9,4244.0,141.4626,141.6708,141.4626,141.6708,4244.0
2025-01-14 10:40:00,142.9,143.2,142.87,143.18,4350.0,141.6708,141.9682,141.641,141.9484,4350.0
2025-01-14 10:45:00,143.2,143.2,142.56,142.73,6942.0,141.9682,141.9682,141.3337,141.5022,6942.0
2025-01-14 10:50:00,142.61,142.72,142.47,142.72,1070.0,141.3833,141.4923,141.2445,141.4923,1070.0
2025-01-14 10:55:00,142.79,142.85,142.61,142.61,3885.0,141.5617,141.6212,141.3833,141.3833,3885.0
2025-01-14 11:00:00,142.56,142.7,142.21,142.21,2535.0,141.3337,141.4725,140.9867,140.9867,2535.0
2025-01-14 11:05:00,142.2,142.41,142.1,142.24,4436.0,140.9768,141.185,140.8776,141.0164,4436.0
2025-01-14 11:10:00,142.25,142.26,141.9,142.13,4395.0,141.0264,141.0363,140.6794,140.9074,4395.0
2025-01-14 11:15:00,142.08,142.33,142.0,142.14,5161.0,140.8578,141.1057,140.7785,140.9173,5161.0
2025-01-14 11:20:00,142.08,142.17,142.04,142.17,3200.0,140.8578,140.947,140.8182,140.947,3200.0
2025-01-14 11:25:00,142.17,142.37,142.06,142.25,4577.0,140.947,141.1453,140.838,141.0264,4577.0
2025-01-14 11:30:00,142.25,142.25,142.15,142.25,800.0,141.0264,141.0264,140.9272,141.0264,800.0
2025-01-14 11:35:00,142.25,142.25,141.83,142.1,2862.0,141.0264,141.0264,140.61,140.8776,2862.0
2025-01-14 11:40:00,142.04,142.04,141.9,141.9,1603.0,140.8182,140.8182,140.6794,140.6794,1603.0
2025-01-14 11:45:00,141.89,141.96,141.67,141.92,3754.0,140.6695,140.7389,140.4513,140.6992,3754.0
2025-01-14 11:50:00,141.87,142.02,141.81,141.81,2778.0,140.6496,140.7983,140.5901,140.5901,2778.0
2025-01-14 11:55:00,141.88,141.88,141.68,141.68,3283.0,140.6595,140.6595,140.4613,140.4613,3283.0
2025-01-14 12:00:00,141.68,141.89,141.68,141.89,3009.0,140.4613,140.6695,140.4613,140.6695,3009.0
2025-01-14 12:05:00,141.87,142.02,141.87,141.91,2100.0,140.6496,140.7983,140.6496,140.6893,2100.0
2025-01-14 12:10:00,141.93,141.95,141.77,141.92,1823.0,140.7091,140.7289,140.5505,140.6992,1823.0
2025-01-14 12:15:00,141.95,142.09,141.95,141.99,4526.0,140.7289,140.8677,140.7289,140.7686,4526.0
2025-01-14 12:20:00,141.98,141.99,141.77,141.79,1952.0,140.7587,140.7686,140.5505,140.5703,1952.0
2025-01-14 12:25:00,141.8,141.82,141.75,141.75,3460.0,140.5802,140.6001,140.5307,140.5307,3460.0
2025-01-14 12:30:00,141.74,141.74,141.48,141.48,1861.0,140.5207,140.5207,140.263,140.263,1861.0
2025-01-14 12:35:00,141.58,141.66,141.53,141.61,1682.0,140.3621,140.4414,140.3125,140.3919,1682.0
2025-01-14 12:40:00,141.63,141.97,141.63,141.72,6120.0,140.4117,140.7488,140.4117,140.5009,6120.0
2025-01-14 12:45:00,141.73,141.77,141.68,141.75,1360.0,140.5108,140.5505,140.4613,140.5307,1360.0
2025-01-14 12:50:00,141.82,141.99,141.82,141.99,779.0,140.6001,140.7686,140.6001,140.7686,779.0
2025-01-14 12:55:00,141.98,142.05,141.9,142.0,1886.0,140.7587,140.8281,140.6794,140.7785,1886.0
2025-01-14 13:00:00,142.0,142.12,141.99,142.09,600.0,140.7785,140.8975,140.7686,140.8677,600.0
2025-01-14 13:05:00,142.04,142.25,142.04,142.19,2896.0,140.8182,141.0264,140.8182,140.9669,2896.0
2025-01-14 13:10:00,142.14,142.21,142.13,142.15,3455.0,140.9173,140.9867,140.9074,140.9272,3455.0
2025-01-14 13:15:00,142.25,142.37,142.15,142.32,4214.0,141.0264,141.1453,140.9272,141.0958,4214.0
2025-01-14 13:20:00,142.31,142.67,142.27,142.59,7769.0,141.0858,141.4427,141.0462,141.3634,7769.0
2025-01-14 13:25:00,142.58,142.7,142.51,142.51,9207.0,141.3535,141.4725,141.2841,141.2841,9207.0
2025-01-14 13:30:00,142.54,142.61,142.53,142.55,717.0,141.3139,141.3833,141.3039,141.3238,717.0
2025-01-14 13:35:00,142.55,142.62,142.54,142.59,2000.0,141.3238,141.3932,141.3139,141.3634,2000.0
2025-01-14 13:40:00,142.7,142.78,142.67,142.7,5854.0,141.4725,141.5518,141.4427,141.4725,5854.0
2025-01-14 13:45:00,142.69,142.89,142.65,142.77,9716.0,141.4626,141.6609,141.4229,141.5419,9716.0
2025-01-14 13:50:00,142.77,142.84,142.7,142.75,1000.0,141.5419,141.6113,141.4725,141.5221,1000.0
2025-01-14 13:55:00,142.78,142.86,142.73,142.75,4431.0,141.5518,141.6311,141.5022,141.5221,4431.0
2025-01-14 14:00:00,142.76,142.81,142.63,142.81,7394.0,141.532,141.5815,141.4031,141.5815,7394.0
2025-01-14 14:05:00,142.77,142.85,142.67,142.67,5159.0,141.5419,141.6212,141.4427,141.4427,5159.0
2025-01-14 14:10:00,142.74,142.82,142.67,142.82,4301.0,141.5121,141.5915,141.4427,141.5915,4301.0
2025-01-14 14:15:00,142.78,142.94,142.77,142.93,2639.0,141.5518,141.7104,141.5419,141.7005,2639.0
2025-01-14 14:20:00,142.93,142.99,142.87,142.93,3250.0,141.7005,141.76,141.641,141.7005,3250.0
2025-01-14 14:25:00,142.93,142.99,142.82,142.9,5416.0,141.7005,141.76,141.5915,141.6708,5416.0
2025-01-14 14:30:00,142.9,143.14,142.89,143.14,4323.0,141.6708,141.9087,141.6609,141.9087,4323.0
2025-01-14 14:35:00,143.18,143.3,143.11,143.16,2970.0,141.9484,142.0673,141.879,141.9285,2970.0
2025-01-14 14:40:00,143.08,143.08,142.92,143.03,7190.0,141.8492,141.8492,141.6906,141.7996,7190.0
2025-01-14 14:45:00,143.03,143.15,142.91,142.91,6427.0,141.7996,141.9186,141.6807,141.6807,6427.0
2025-01-14 14:50:00,142.91,142.93,142.71,142.79,10425.0,141.6807,141.7005,141.4824,141.5617,10425.0
2025-01-14 14:55:00,142.78,142.78,142.52,142.52,4101.0,141.5518,141.5518,141.294,141.294,4101.0
2025-01-14 15:00:00,142.57,142.57,142.13,142.17,4927.0,141.3436,141.3436,140.9074,140.947,4927.0
2025-01-14 15:05:00,142.26,142.34,142.16,142.33,3199.0,141.0363,141.1156,140.9371,141.1057,3199.0
2025-01-14 15:10:00,142.33,142.36,142.18,142.26,6429.0,141.1057,141.1354,140.957,141.0363,6429.0
2025-01-14 15:15:00,142.33,142.42,142.23,142.42,3149.0,141.1057,141.1949,141.0065,141.1949,3149.0
2025-01-14 15:20:00,142.34,142.42,142.1,142.37,22079.0,141.1156,141.1949,140.8776,141.1453,22079.0
2025-01-14 15:25:00,142.36,142.6,142.35,142.6,3427.0,141.1354,141.3733,141.1255,141.3733,3427.0
2025-01-14 15:30:00,142.59,142.65,142.47,142.49,7384.0,141.3634,141.4229,141.2445,141.2643,7384.0
2025-01-14 15:35:00,142.54,142.64,142.37,142.37,9478.0,141.3139,141.413,141.1453,141.1453,9478.0
2025-01-14 15:40:00,142.31,142.36,142.18,142.36,7964.0,141.0858,141.1354,140.957,141.1354,7964.0
2025-01-14 15:45:00,142.36,142.45,142.24,142.28,20142.0,141.1354,141.2246,141.0164,141.0561,20142.0
2025-01-14 15:50:00,142.29,142.62,142.29,142.38,26724.0,141.066,141.3932,141.066,141.1552,26724.0
2025-01-14 15:55:00,142.38,142.94,142.3,142.86,148348.0,141.1552,141.7104,141.0759,141.6311,148348.0
2025-01-15 09:30:00,145.54,146.37,144.97,145.99,24603.0,144.2881,145.1109,143.723,144.7342,24603.0
2025-01-15 09:35:00,145.94,145.95,145.05,145.59,14623.0,144.6846,144.6945,143.8023,144.3376,14623.0
2025-01-15 09:40:00,145.78,145.93,145.29,145.59,3000.0,144.526,144.6747,144.0402,144.3376,3000.0
2025-01-15 09:45:00,145.53,145.78,145.52,145.74,3484.0,144.2781,144.526,144.2682,144.4863,3484.0
2025-01-15 09:50:00,145.53,145.99,145.43,145.75,8518.0,144.2781,144.7342,144.179,144.4962,8518.0
2025-01-15 09:55:00,145.75,145.97,145.58,145.58,5743.0,144.4962,144.7144,144.3277,144.3277,5743.0
2025-01-15 10:00:00,145.57,145.7,145.34,145.46,2930.0,144.3178,144.4467,144.0898,144.2087,2930.0
2025-01-15 10:05:00,145.48,145.49,145.17,145.39,3393.0,144.2286,144.2385,143.9212,144.1393,3393.0
2025-01-15 10:10:00,145.39,145.5,144.84,144.84,8978.0,144.1393,144.2484,143.5941,143.5941,8978.0
2025-01-15 10:15:00,144.7,144.9,144.67,144.84,4035.0,143.4553,143.6536,143.4255,143.5941,4035.0
2025-01-15 10:20:00,144.81,145.0,144.79,144.93,1000.0,143.5643,143.7527,143.5445,143.6833,1000.0
2025-01-15 10:25:00,145.0,145.02,144.71,144.88,2600.0,143.7527,143.7725,143.4652,143.6337,2600.0
2025-01-15 10:30:00,145.01,145.03,144.82,144.82,5215.0,143.7626,143.7824,143.5742,143.5742,5215.0
2025-01-15 10:35:00,144.75,144.78,144.32,144.49,6187.0,143.5049,143.5346,143.0785,143.2471,6187.0
2025-01-15 10:40:00,144.47,144.54,144.14,144.28,24263.0,143.2273,143.2967,142.9001,143.0389,24263.0
2025-01-15 10:45:00,144.2,144.43,144.14,144.17,8803.0,142.9596,143.1876,142.9001,142.9298,8803.0
2025-01-15 10:50:00,144.15,144.17,143.99,144.15,5922.0,142.91,142.9298,142.7514,142.91,5922.0
2025-01-15 10:55:00,144.12,144.17,143.99,143.99,2256.0,142.8803,142.9298,142.7514,142.7514,2256.0
2025-01-15 11:00:00,144.06,144.11,143.86,143.89,8814.0,142.8208,142.8704,142.6225,142.6522,8814.0
2025-01-15 11:05:00,144.01,144.33,144.01,144.08,7418.0,142.7712,143.0885,142.7712,142.8406,7418.0
2025-01-15 11:10:00,144.07,144.1,143.74,143.81,5605.0,142.8307,142.8604,142.5035,142.5729,5605.0
2025-01-15 11:15:00,143.8,143.8,143.5,143.68,5919.0,142.563,142.563,142.2656,142.4441,5919.0
2025-01-15 11:20:00,143.68,143.96,143.67,143.96,3006.0,142.4441,142.7216,142.4341,142.7216,3006.0
2025-01-15 11:25:00,143.83,143.84,143.5,143.57,2450.0,142.5928,142.6027,142.2656,142.335,2450.0
2025-01-15 11:30:00,143.57,143.57,143.12,143.22,9591.0,142.335,142.335,141.8889,141.988,9591.0
2025-01-15 11:35:00,143.22,143.48,143.2,143.2,2230.0,141.988,142.2458,141.9682,141.9682,2230.0
2025-01-15 11:40:00,143.21,143.35,143.13,143.29,2698.0,141.9781,142.1169,141.8988,142.0574,2698.0
2025-01-15 11:45:00,143.23,143.35,143.07,143.07,3469.0,141.9979,142.1169,141.8393,141.8393,3469.0
2025-01-15 11:50:00,143.05,143.41,143.05,143.3,2816.0,141.8195,142.1764,141.8195,142.0673,2816.0
2025-01-15 11:55:00,143.18,143.37,143.18,143.24,2279.0,141.9484,142.1367,141.9484,142.0078,2279.0
2025-01-15 12:00:00,143.23,143.58,143.2,143.5,7142.0,141.9979,142.3449,141.9682,142.2656,7142.0
2025-01-15 12:05:00,143.65,143.65,143.47,143.53,5245.0,142.4143,142.4143,142.2359,142.2953,5245.0
2025-01-15 12:10:00,143.47,143.66,143.32,143.32,11058.0,142.2359,142.4242,142.0872,142.0872,11058.0
2025-01-15 12:15:00,143.33,143.43,143.19,143.19,9674.0,142.0971,142.1962,141.9583,141.9583,9674.0
2025-01-15 12:20:00,143.2,143.41,143.2,143.4,5590.0,141.9682,142.1764,141.9682,142.1665,5590.0
2025-01-15 12:25:00,143.41,143.58,143.39,143.46,1911.0,142.1764,142.3449,142.1565,142.2259,1911.0
2025-01-15 12:30:00,143.47,143.59,143.43,143.57,2250.0,142.2359,142.3548,142.1962,142.335,2250.0
2025-01-15 12:35:00,143.59,143.65,143.56,143.59,1700.0,142.3548,142.4143,142.3251,142.3548,1700.0
2025-01-15 12:40:00,143.66,143.78,143.51,143.57,5248.0,142.4242,142.5432,142.2755,142.335,5248.0
2025-01-15 12:45:00,143.64,143.64,143.51,143.58,2466.0,142.4044,142.4044,142.2755,142.3449,2466.0
2025-01-15 12:50:00,143.59,143.65,143.49,143.64,5054.0,142.3548,142.4143,142.2557,142.4044,5054.0
2025-01-15 12:55:00,143.58,143.67,143.46,143.47,2925.0,142.3449,142.4341,142.2259,142.2359,2925.0
2025-01-15 13:00:00,143.45,143.49,143.41,143.46,3903.0,142.216,142.2557,142.1764,142.2259,3903.0
2025-01-15 13:05:00,143.46,143.59,143.4,143.45,8988.0,142.2259,142.3548,142.1665,142.216,8988.0
2025-01-15 13:10:00,143.51,143.53,143.41,143.53,4780.0,142.2755,142.2953,142.1764,142.2953,4780.0
2025-01-15 13:15:00,143.46,143.88,143.46,143.81,23485.0,142.2259,142.6423,142.2259,142.5729,23485.0
2025-01-15 13:20:00,143.8,143.84,143.65,143.67,5330.0,142.563,142.6027,142.4143,142.4341,5330.0
2025-01-15 13:25:00,143.65,143.72,143.49,143.52,3575.0,142.4143,142.4837,142.2557,142.2854,3575.0
2025-01-15 13:30:00,143.59,143.69,143.44,143.66,26721.0,142.3548,142.454,142.2061,142.4242,26721.0
2025-01-15 13:35:00,143.66,143.89,143.55,143.89,22537.0,142.4242,142.6522,142.3152,142.6522,22537.0
2025-01-15 13:40:00,143.85,143.95,143.74,143.95,10839.0,142.6126,142.7117,142.5035,142.7117,10839.0
2025-01-15 13:45:00,143.9,143.95,143.83,143.86,14511.0,142.6622,142.7117,142.5928,142.6225,14511.0
2025-01-15 13:50:00,143.86,144.04,143.84,143.99,31650.0,142.6225,142.801,142.6027,142.7514,31650.0
2025-01-15 13:55:00,144.0,144.01,143.88,143.92,6652.0,142.7613,142.7712,142.6423,142.682,6652.0
2025-01-15 14:00:00,143.94,143.95,143.74,143.88,7363.0,142.7018,142.7117,142.5035,142.6423,7363.0
2025-01-15 14:05:00,143.9,143.95,143.8,143.86,6389.0,142.6622,142.7117,142.563,142.6225,6389.0
2025-01-15 14:10:00,143.88,144.02,143.71,144.0,19346.0,142.6423,142.7811,142.4738,142.7613,19346.0
2025-01-15 14:15:00,144.0,144.04,143.95,144.03,18133.0,142.7613,142.801,142.7117,142.791,18133.0
2025-01-15 14:20:00,144.07,144.28,143.97,144.15,12883.0,142.8307,143.0389,142.7316,142.91,12883.0
2025-01-15 14:25:00,144.15,144.33,144.07,144.33,7895.0,142.91,143.0885,142.8307,143.0885,7895.0
2025-01-15 14:30:00,144.31,144.36,144.26,144.35,5569.0,143.0686,143.1182,143.0191,143.1083,5569.0
2025-01-15 14:35:00,144.35,144.55,144.26,144.55,13026.0,143.1083,143.3066,143.0191,143.3066,13026.0
2025-01-15 14:40:00,144.62,144.62,144.41,144.47,3200.0,143.376,143.376,143.1678,143.2273,3200.0
2025-01-15 14:45:00,144.47,144.58,144.4,144.48,4080.0,143.2273,143.3363,143.1579,143.2372,4080.0
2025-01-15 14:50:00,144.52,144.53,144.4,144.53,900.0,143.2768,143.2867,143.1579,143.2867,900.0
2025-01-15 14:55:00,144.53,144.54,144.33,144.33,5180.0,143.2867,143.2967,143.0885,143.0885,5180.0
2025-01-15 15:00:00,144.38,144.53,144.37,144.45,4038.0,143.138,143.2867,143.1281,143.2074,4038.0
2025-01-15 15:05:00,144.46,144.52,144.37,144.37,4669.0,143.2173,143.2768,143.1281,143.1281,4669.0
2025-01-15 15:10:00,144.46,144.52,144.42,144.47,8471.0,143.2173,143.2768,143.1777,143.2273,8471.0
2025-01-15 15:15:00,144.47,144.47,144.32,144.34,14705.0,143.2273,143.2273,143.0785,143.0984,14705.0
2025-01-15 15:20:00,144.34,144.68,144.32,144.68,11293.0,143.0984,143.4355,143.0785,143.4355,11293.0
2025-01-15 15:25:00,144.59,144.7,144.5,144.5,6394.0,143.3462,143.4553,143.257,143.257,6394.0
2025-01-15 15:30:00,144.49,144.55,144.42,144.53,14808.0,143.2471,143.3066,143.1777,143.2867,14808.0
2025-01-15 15:35:00,144.48,144.52,144.19,144.21,14925.0,143.2372,143.2768,142.9497,142.9695,14925.0
2025-01-15 15:40:00,144.2,144.22,144.08,144.19,16238.0,142.9596,142.9794,142.8406,142.9497,16238.0
2025-01-15 15:45:00,144.19,144.23,144.02,144.05,22329.0,142.9497,142.9893,142.7811,142.8109,22329.0
2025-01-15 15:50:00,144.1,144.29,143.88,143.96,44732.0,142.8604,143.0488,142.6423,142.7216,44732.0
2025-01-15 15:55:00,143.95,143.95,143.4,143.47,180951.0,142.7117,142.7117,142.1665,142.2359,180951.0
2025-01-16 09:30:00,144.4,144.63,143.82,143.97,49376.0,143.1579,143.3859,142.5829,142.7316,49376.0
2025-01-16 09:35:00,144.2,144.2,143.82,143.9,10266.0,142.9596,142.9596,142.5829,142.6622,10266.0
2025-01-16 09:40:00,143.9,144.0,143.13,143.13,6208.0,142.6622,142.7613,141.8988,141.8988,6208.0
2025-01-16 09:45:00,143.34,143.37,143.0,143.15,7891.0,142.107,142.1367,141.7699,141.9186,7891.0
2025-01-16 09:50:00,143.14,143.14,142.76,142.84,6779.0,141.9087,141.9087,141.532,141.6113,6779.0
2025-01-16 09:55:00,142.85,142.85,142.21,142.21,13528.0,141.6212,141.6212,140.9867,140.9867,13528.0
2025-01-16 10:00:00,142.34,142.58,142.22,142.56,19504.0,141.1156,141.3535,140.9966,141.3337,19504.0
2025-01-16 10:05:00,142.61,142.98,142.6,142.98,4324.0,141.3833,141.7501,141.3733,141.7501,4324.0
2025-01-16 10:10:00,143.05,143.29,142.83,143.29,7247.0,141.8195,142.0574,141.6014,142.0574,7247.0
2025-01-16 10:15:00,143.19,143.31,143.08,143.23,5293.0,141.9583,142.0772,141.8492,141.9979,5293.0
2025-01-16 10:20:00,143.3,143.44,143.23,143.44,4148.0,142.0673,142.2061,141.9979,142.2061,4148.0
2025-01-16 10:25:00,143.5,143.5,143.29,143.5,4173.0,142.2656,142.2656,142.0574,142.2656,4173.0
2025-01-16 10:30:00,143.43,143.73,143.42,143.45,3331.0,142.1962,142.4936,142.1863,142.216,3331.0
2025-01-16 10:35:00,143.59,143.71,143.58,143.7,1605.0,142.3548,142.4738,142.3449,142.4639,1605.0
2025-01-16 10:40:00,143.81,143.81,143.47,143.76,3576.0,142.5729,142.5729,142.2359,142.5234,3576.0
2025-01-16 10:45:00,143.72,143.81,143.66,143.8,1302.0,142.4837,142.5729,142.4242,142.563,1302.0
2025-01-16 10:50:00,143.89,144.02,143.82,144.02,2246.0,142.6522,142.7811,142.5829,142.7811,2246.0
2025-01-16 10:55:00,144.04,144.26,143.84,144.19,14952.0,142.801,143.0191,142.6027,142.9497,14952.0
2025-01-16 11:00:00,144.2,144.33,144.07,144.31,4359.0,142.9596,143.0885,142.8307,143.0686,4359.0
2025-01-16 11:05:00,144.33,144.33,143.94,143.95,12036.0,143.0885,143.0885,142.7018,142.7117,12036.0
2025-01-16 11:10:00,143.99,144.13,143.75,143.75,46909.0,142.7514,142.8902,142.5135,142.5135,46909.0
2025-01-16 11:15:00,143.83,143.98,143.75,143.79,11358.0,142.5928,142.7415,142.5135,142.5531,11358.0
2025-01-16 11:20:00,143.79,143.8,143.58,143.8,6472.0,142.5531,142.563,142.3449,142.563,6472.0
2025-01-16 11:25:00,143.69,143.87,143.64,143.8,6392.0,142.454,142.6324,142.4044,142.563,6392.0
2025-01-16 11:30:00,143.8,143.86,143.33,143.49,10081.0,142.563,142.6225,142.0971,142.2557,10081.0
2025-01-16 11:35:00,143.47,143.53,143.39,143.47,1805.0,142.2359,142.2953,142.1565,142.2359,1805.0
2025-01-16 11:40:00,143.47,143.52,143.37,143.5,2656.0,142.2359,142.2854,142.1367,142.2656,2656.0
2025-01-16 11:45:00,143.49,143.76,143.49,143.75,18537.0,142.2557,142.5234,142.2557,142.5135,18537.0
2025-01-16 11:50:00,143.88,144.06,143.83,143.95,9299.0,142.6423,142.8208,142.5928,142.7117,9299.0
2025-01-16 11:55:00,144.06,144.21,144.06,144.21,2519.0,142.8208,142.9695,142.8208,142.9695,2519.0
2025-01-16 12:00:00,144.18,144.21,143.9,143.99,7428.0,142.9398,142.9695,142.6622,142.7514,7428.0
2025-01-16 12:05:00,143.98,144.7,143.98,144.69,34013.0,142.7415,143.4553,142.7415,143.4454,34013.0
2025-01-16 12:10:00,144.69,144.9,144.64,144.83,5346.0,143.4454,143.6536,143.3958,143.5842,5346.0
2025-01-16 12:15:00,144.8,144.84,144.63,144.73,7469.0,143.5544,143.5941,143.3859,143.485,7469.0
2025-01-16 12:20:00,144.78,144.78,144.4,144.53,17385.0,143.5346,143.5346,143.1579,143.2867,17385.0
2025-01-16 12:25:00,144.53,144.62,144.2,144.44,40558.0,143.2867,143.376,142.9596,143.1975,40558.0
2025-01-16 12:30:00,144.44,144.63,144.38,144.43,27385.0,143.1975,143.3859,143.138,143.1876,27385.0
2025-01-16 12:35:00,144.43,144.6,144.18,144.31,7657.0,143.1876,143.3561,142.9398,143.0686,7657.0
2025-01-16 12:40:00,144.22,144.36,144.19,144.36,3978.0,142.9794,143.1182,142.9497,143.1182,3978.0
2025-01-16 12:45:00,144.26,144.36,144.26,144.31,3907.0,143.0191,143.1182,143.0191,143.0686,3907.0
2025-01-16 12:50:00,144.31,144.35,144.08,144.19,3642.0,143.0686,143.1083,142.8406,142.9497,3642.0
2025-01-16 12:55:00,144.21,144.24,144.13,144.13,2200.0,142.9695,142.9992,142.8902,142.8902,2200.0
2025-01-16 13:00:00,144.1,144.17,143.96,144.16,3751.0,142.8604,142.9298,142.7216,142.9199,3751.0
2025-01-16 13:05:00,144.02,144.17,143.99,144.11,3985.0,142.7811,142.9298,142.7514,142.8704,3985.0
2025-01-16 13:10:00,143.99,144.09,143.96,144.01,2964.0,142.7514,142.8505,142.7216,142.7712,2964.0
2025-01-16 13:15:00,144.01,144.11,143.99,143.99,5228.0,142.7712,142.8704,142.7514,142.7514,5228.0
2025-01-16 13:20:00,144.11,144.13,143.89,143.92,4852.0,142.8704,142.8902,142.6522,142.682,4852.0
2025-01-16 13:25:00,143.96,144.07,143.91,143.94,4323.0,142.7216,142.8307,142.6721,142.7018,4323.0
2025-01-16 13:30:00,143.91,143.92,143.77,143.81,2985.0,142.6721,142.682,142.5333,142.5729,2985.0
2025-01-16 13:35:00,143.81,143.84,143.62,143.72,3618.0,142.5729,142.6027,142.3846,142.4837,3618.0
2025-01-16 13:40:00,143.72,143.74,143.64,143.64,3586.0,142.4837,142.5035,142.4044,142.4044,3586.0
2025-01-16 13:45:00,143.69,143.74,143.46,143.62,6918.0,142.454,142.5035,142.2259,142.3846,6918.0
2025-01-16 13:50:00,143.56,143.93,143.56,143.91,9848.0,142.3251,142.6919,142.3251,142.6721,9848.0
2025-01-16 13:55:00,143.84,143.86,143.59,143.65,4372.0,142.6027,142.6225,142.3548,142.4143,4372.0
2025-01-16 14:00:00,143.65,143.72,143.45,143.71,14786.0,142.4143,142.4837,142.216,142.4738,14786.0
2025-01-16 14:05:00,143.63,143.82,143.63,143.8,3880.0,142.3945,142.5829,142.3945,142.563,3880.0
2025-01-16 14:10:00,143.83,143.9,143.66,143.76,19403.0,142.5928,142.6622,142.4242,142.5234,19403.0
2025-01-16 14:15:00,143.8,143.88,143.72,143.88,3558.0,142.563,142.6423,142.4837,142.6423,3558.0
2025-01-16 14:20:00,143.84,143.85,143.64,143.77,8815.0,142.6027,142.6126,142.4044,142.5333,8815.0
2025-01-16 14:25:00,143.78,144.05,143.72,144.05,15731.0,142.5432,142.8109,142.4837,142.8109,15731.0
2025-01-16 14:30:00,144.09,144.12,143.89,143.95,6693.0,142.8505,142.8803,142.6522,142.7117,6693.0
2025-01-16 14:35:00,143.91,144.21,143.82,144.13,12810.0,142.6721,142.9695,142.5829,142.8902,12810.0
2025-01-16 14:40:00,144.16,144.16,143.94,143.95,11353.0,142.9199,142.9199,142.7018,142.7117,11353.0
2025-01-16 14:45:00,144.0,144.07,143.87,143.87,6297.0,142.7613,142.8307,142.6324,142.6324,6297.0
2025-01-16 14:50:00,143.89,143.91,143.78,143.89,10033.0,142.6522,142.6721,142.5432,142.6522,10033.0
2025-01-16 14:55:00,143.91,143.94,143.79,143.79,16691.0,142.6721,142.7018,142.5531,142.5531,16691.0
2025-01-16 15:00:00,143.81,143.83,143.71,143.74,14545.0,142.5729,142.5928,142.4738,142.5035,14545.0
2025-01-16 15:05:00,143.74,143.8,143.62,143.75,35531.0,142.5035,142.563,142.3846,142.5135,35531.0
2025-01-16 15:10:00,143.74,143.87,143.67,143.79,25920.0,142.5035,142.6324,142.4341,142.5531,25920.0
2025-01-16 15:15:00,143.79,143.81,143.69,143.71,7798.0,142.5531,142.5729,142.454,142.4738,7798.0
2025-01-16 15:20:00,143.71,143.74,143.6,143.64,22052.0,142.4738,142.5035,142.3647,142.4044,22052.0
2025-01-16 15:25:00,143.6,143.68,143.51,143.55,11246.0,142.3647,142.4441,142.2755,142.3152,11246.0
2025-01-16 15:30:00,143.55,143.64,143.46,143.51,42217.0,142.3152,142.4044,142.2259,142.2755,42217.0
2025-01-16 15:35:00,143.49,143.53,143.44,143.5,17892.0,142.2557,142.2953,142.2061,142.2656,17892.0
2025-01-16 15:40:00,143.5,143.68,143.48,143.65,31905.0,142.2656,142.4441,142.2458,142.4143,31905.0
2025-01-16 15:45:00,143.66,143.93,143.56,143.81,28341.0,142.4242,142.6919,142.3251,142.5729,28341.0
2025-01-16 15:50:00,143.85,143.87,143.63,143.67,32377.0,142.6126,142.6324,142.3945,142.4341,32377.0
2025-01-16 15:55:00,143.63,143.71,143.43,143.63,146858.0,142.3945,142.4738,142.1962,142.3945,146858.0
2025-01-17 09:30:00,145.37,145.73,144.82,145.35,199903.0,144.1195,144.4764,143.5742,144.0997,199903.0
2025-01-17 09:35:00,145.35,145.64,144.59,144.59,11534.0,144.0997,144.3872,143.3462,143.3462,11534.0
2025-01-17 09:40:00,144.49,145.45,144.48,145.2,11062.0,143.2471,144.1988,143.2372,143.951,11062.0
2025-01-17 09:45:00,145.22,145.32,144.96,145.02,27712.0,143.9708,144.0699,143.713,143.7725,27712.0
2025-01-17 09:50:00,144.99,145.12,144.92,145.04,12490.0,143.7428,143.8717,143.6734,143.7924,12490.0
2025-01-17 09:55:00,145.05,145.33,144.86,145.11,20778.0,143.8023,144.0799,143.6139,143.8618,20778.0
2025-01-17 10:00:00,145.05,145.55,144.99,145.37,8682.0,143.8023,144.298,143.7428,144.1195,8682.0
2025-01-17 10:05:00,145.42,145.43,144.99,145.09,4055.0,144.1691,144.179,143.7428,143.8419,4055.0
2025-01-17 10:10:00,144.97,145.55,144.97,145.55,6906.0,143.723,144.298,143.723,144.298,6906.0
2025-01-17 10:15:00,145.31,145.79,145.22,145.77,5854.0,144.06,144.5359,143.9708,144.5161,5854.0
2025-01-17 10:20:00,145.41,146.38,145.4,145.95,21358.0,144.1592,145.1208,144.1493,144.6945,21358.0
2025-01-17 10:25:00,145.95,146.06,145.7,146.06,8469.0,144.6945,144.8036,144.4467,144.8036,8469.0
2025-01-17 10:30:00,146.03,146.24,145.91,146.19,7936.0,144.7738,144.982,144.6549,144.9325,7936.0
2025-01-17 10:35:00,146.16,146.2,145.76,145.92,11020.0,144.9027,144.9424,144.5062,144.6648,11020.0
2025-01-17 10:40:00,145.92,146.17,145.91,146.0,2879.0,144.6648,144.9126,144.6549,144.7441,2879.0
2025-01-17 10:45:00,146.21,146.4,146.08,146.34,7556.0,144.9523,145.1407,144.8234,145.0812,7556.0
2025-01-17 10:50:00,146.42,146.54,146.19,146.54,17245.0,145.1605,145.2795,144.9325,145.2795,17245.0
2025-01-17 10:55:00,146.42,146.7,146.38,146.5,10818.0,145.1605,145.4381,145.1208,145.2398,10818.0
2025-01-17 11:00:00,146.49,146.69,146.1,146.6,12263.0,145.2299,145.4282,144.8432,145.3389,12263.0
2025-01-17 11:05:00,146.58,146.6,146.39,146.59,4026.0,145.3191,145.3389,145.1307,145.329,4026.0
2025-01-17 11:10:00,146.49,146.63,146.04,146.04,13928.0,145.2299,145.3687,144.7838,144.7838,13928.0
2025-01-17 11:15:00,146.25,146.47,146.16,146.26,12303.0,144.9919,145.2101,144.9027,145.0019,12303.0
2025-01-17 11:20:00,146.04,146.2,146.04,146.14,5463.0,144.7838,144.9424,144.7838,144.8829,5463.0
2025-01-17 11:25:00,146.06,146.22,145.73,145.94,8793.0,144.8036,144.9622,144.4764,144.6846,8793.0
2025-01-17 11:30:00,146.17,146.26,145.95,146.0,7799.0,144.9126,145.0019,144.6945,144.7441,7799.0
2025-01-17 11:35:00,146.15,146.49,146.0,146.37,10968.0,144.8928,145.2299,144.7441,145.1109,10968.0
2025-01-17 11:40:00,146.46,146.61,146.19,146.19,11443.0,145.2001,145.3489,144.9325,144.9325,11443.0
2025-01-17 11:45:00,146.19,146.2,145.96,146.08,2897.0,144.9325,144.9424,144.7044,144.8234,2897.0
2025-01-17 11:50:00,146.09,146.1,145.94,146.05,16307.0,144.8333,144.8432,144.6846,144.7937,16307.0
2025-01-17 11:55:00,145.97,145.98,145.88,145.9,2708.0,144.7144,144.7243,144.6251,144.645,2708.0
2025-01-17 12:00:00,145.95,146.01,145.64,145.79,15927.0,144.6945,144.754,144.3872,144.5359,15927.0
2025-01-17 12:05:00,145.73,146.0,145.72,145.9,3056.0,144.4764,144.7441,144.4665,144.645,3056.0
2025-01-17 12:10:00,145.99,146.07,145.77,145.89,4754.0,144.7342,144.8135,144.5161,144.635,4754.0
2025-01-17 12:15:00,145.88,146.01,145.82,145.91,3012.0,144.6251,144.754,144.5656,144.6549,3012.0
2025-01-17 12:20:00,145.91,146.37,145.85,146.37,8078.0,144.6549,145.1109,144.5954,145.1109,8078.0
2025-01-17 12:25:00,146.3,146.49,146.2,146.31,16552.0,145.0415,145.2299,144.9424,145.0514,16552.0
2025-01-17 12:30:00,146.27,146.78,146.27,146.71,7812.0,145.0118,145.5174,145.0118,145.448,7812.0
2025-01-17 12:35:00,146.71,146.81,146.55,146.66,7999.0,145.448,145.5471,145.2894,145.3984,7999.0
2025-01-17 12:40:00,146.65,146.8,146.65,146.71,18113.0,145.3885,145.5372,145.3885,145.448,18113.0
2025-01-17 12:45:00,146.66,146.76,146.35,146.4,12632.0,145.3984,145.4976,145.0911,145.1407,12632.0
2025-01-17 12:50:00,146.36,146.52,146.34,146.49,12866.0,145.101,145.2596,145.0812,145.2299,12866.0
2025-01-17 12:55:00,146.49,146.56,146.44,146.55,8714.0,145.2299,145.2993,145.1803,145.2894,8714.0
2025-01-17 13:00:00,146.55,146.55,146.33,146.44,5292.0,145.2894,145.2894,145.0713,145.1803,5292.0
2025-01-17 13:05:00,146.42,146.44,146.34,146.4,4255.0,145.1605,145.1803,145.0812,145.1407,4255.0
2025-01-17 13:10:00,146.41,146.54,146.36,146.4,6106.0,145.1506,145.2795,145.101,145.1407,6106.0
2025-01-17 13:15:00,146.39,146.4,146.15,146.28,20049.0,145.1307,145.1407,144.8928,145.0217,20049.0
2025-01-17 13:20:00,146.26,146.54,146.2,146.45,13188.0,145.0019,145.2795,144.9424,145.1902,13188.0
2025-01-17 13:25:00,146.4,146.45,146.3,146.45,4872.0,145.1407,145.1902,145.0415,145.1902,4872.0
2025-01-17 13:30:00,146.46,146.54,146.27,146.27,4896.0,145.2001,145.2795,145.0118,145.0118,4896.0
2025-01-17 13:35:00,146.35,146.56,146.35,146.56,1959.0,145.0911,145.2993,145.0911,145.2993,1959.0
2025-01-17 13:40:00,146.5,146.58,146.39,146.41,7458.0,145.2398,145.3191,145.1307,145.1506,7458.0
2025-01-17 13:45:00,146.46,146.48,146.38,146.44,3553.0,145.2001,145.22,145.1208,145.1803,3553.0
2025-01-17 13:50:00,146.38,146.42,146.21,146.37,5579.0,145.1208,145.1605,144.9523,145.1109,5579.0
2025-01-17 13:55:00,146.33,146.39,146.19,146.26,5415.0,145.0713,145.1307,144.9325,145.0019,5415.0
2025-01-17 14:00:00,146.33,146.5,146.26,146.5,4054.0,145.0713,145.2398,145.0019,145.2398,4054.0
2025-01-17 14:05:00,146.55,146.8,146.55,146.8,5558.0,145.2894,145.5372,145.2894,145.5372,5558.0
2025-01-17 14:10:00,146.67,146.8,146.54,146.76,6966.0,145.4083,145.5372,145.2795,145.4976,6966.0
2025-01-17 14:15:00,146.71,146.83,146.58,146.67,9245.0,145.448,145.567,145.3191,145.4083,9245.0
2025-01-17 14:20:00,146.69,146.84,146.66,146.84,7698.0,145.4282,145.5769,145.3984,145.5769,7698.0
2025-01-17 14:25:00,146.79,147.0,146.71,146.76,12805.0,145.5273,145.7355,145.448,145.4976,12805.0
2025-01-17 14:30:00,146.73,146.93,146.68,146.8,10846.0,145.4678,145.6661,145.4182,145.5372,10846.0
2025-01-17 14:35:00,146.84,147.32,146.83,147.32,23635.0,145.5769,146.0527,145.567,146.0527,23635.0
2025-01-17 14:40:00,147.31,147.4,146.82,146.92,17133.0,146.0428,146.1321,145.557,145.6562,17133.0
2025-01-17 14:45:00,146.88,146.92,146.58,146.58,14607.0,145.6165,145.6562,145.3191,145.3191,14607.0
2025-01-17 14:50:00,146.57,146.57,146.37,146.4,9641.0,145.3092,145.3092,145.1109,145.1407,9641.0
2025-01-17 14:55:00,146.41,146.41,146.22,146.29,4684.0,145.1506,145.1506,144.9622,145.0316,4684.0
2025-01-17 15:00:00,146.29,146.29,145.94,145.94,8067.0,145.0316,145.0316,144.6846,144.6846,8067.0
2025-01-17 15:05:00,145.99,146.0,145.79,145.9,7558.0,144.7342,144.7441,144.5359,144.645,7558.0
2025-01-17 15:10:00,145.87,146.13,145.87,146.1,10410.0,144.6152,144.873,144.6152,144.8432,10410.0
2025-01-17 15:15:00,146.1,146.29,146.1,146.28,8640.0,144.8432,145.0316,144.8432,145.0217,8640.0
2025-01-17 15:20:00,146.24,146.35,146.21,146.24,11826.0,144.982,145.0911,144.9523,144.982,11826.0
2025-01-17 15:25:00,146.22,146.33,146.1,146.15,16866.0,144.9622,145.0713,144.8432,144.8928,16866.0
2025-01-17 15:30:00,146.12,146.17,146.05,146.06,19665.0,144.8631,144.9126,144.7937,144.8036,19665.0
2025-01-17 15:35:00,146.06,146.22,146.05,146.21,16630.0,144.8036,144.9622,144.7937,144.9523,16630.0
2025-01-17 15:40:00,146.21,146.39,146.15,146.33,23179.0,144.9523,145.1307,144.8928,145.0713,23179.0
2025-01-17 15:45:00,146.34,146.49,146.25,146.47,36848.0,145.0812,145.2299,144.9919,145.2101,36848.0
2025-01-17 15:50:00,146.47,146.64,146.26,146.55,38129.0,145.2101,145.3786,145.0019,145.2894,38129.0
2025-01-17 15:55:00,146.56,146.59,145.74,145.88,159913.0,145.2993,145.329,144.4863,144.6251,159913.0
2025-01-21 09:30:00,145.2,146.48,145.2,146.09,47806.0,143.951,145.22,143.951,144.8333,47806.0
2025-01-21 09:35:00,146.48,147.1,146.1,146.98,6394.0,145.22,145.8346,144.8432,145.7157,6394.0
2025-01-21 09:40:00,146.9,147.55,146.9,147.54,10249.0,145.6364,146.2808,145.6364,146.2709,10249.0
2025-01-21 09:45:00,147.53,147.94,146.74,146.74,90579.0,146.2609,146.6674,145.4777,145.4777,90579.0
2025-01-21 09:50:00,146.69,147.09,146.69,146.91,37720.0,145.4282,145.8247,145.4282,145.6463,37720.0
2025-01-21 09:55:00,146.91,147.22,146.79,147.11,24608.0,145.6463,145.9536,145.5273,145.8445,24608.0
2025-01-21 10:00:00,146.98,147.1,146.52,146.65,14621.0,145.7157,145.8346,145.2596,145.3885,14621.0
2025-01-21 10:05:00,146.52,147.14,146.45,146.96,15109.0,145.2596,145.8743,145.1902,145.6958,15109.0
2025-01-21 10:10:00,147.09,147.09,146.49,146.9,10836.0,145.8247,145.8247,145.2299,145.6364,10836.0
2025-01-21 10:15:00,146.87,147.7,146.86,147.56,14826.0,145.6066,146.4295,145.5967,146.2907,14826.0
2025-01-21 10:20:00,147.58,147.92,147.46,147.6,8457.0,146.3105,146.6476,146.1915,146.3303,8457.0
2025-01-21 10:25:00,147.6,147.9,147.54,147.9,27672.0,146.3303,146.6278,146.2709,146.6278,27672.0
2025-01-21 10:30:00,147.78,147.99,147.38,147.41,21814.0,146.5088,146.717,146.1122,146.142,21814.0
2025-01-21 10:35:00,147.28,147.79,147.28,147.79,3006.0,146.0131,146.5187,146.0131,146.5187,3006.0
2025-01-21 10:40:00,147.87,148.0,147.72,147.84,5296.0,146.598,146.7269,146.4493,146.5683,5296.0
2025-01-21 10:45:00,147.76,148.21,147.57,148.09,30738.0,146.489,146.9351,146.3006,146.8161,30738.0
2025-01-21 10:50:00,148.0,148.09,147.8,148.0,36872.0,146.7269,146.8161,146.5286,146.7269,36872.0
2025-01-21 10:55:00,148.0,148.01,147.51,147.8,28162.0,146.7269,146.7368,146.2411,146.5286,28162.0
2025-01-21 11:00:00,147.74,147.82,147.56,147.63,6528.0,146.4691,146.5484,146.2907,146.3601,6528.0
2025-01-21 11:05:00,147.66,148.02,147.64,147.9,21535.0,146.3898,146.7467,146.37,146.6278,21535.0
2025-01-21 11:10:00,147.9,148.05,147.79,148.02,4472.0,146.6278,146.7765,146.5187,146.7467,4472.0
2025-01-21 11:15:00,147.99,148.37,147.91,148.35,17514.0,146.717,147.0937,146.6377,147.0739,17514.0
2025-01-21 11:20:00,148.36,148.67,148.36,148.56,16099.0,147.0838,147.3911,147.0838,147.2821,16099.0
2025-01-21 11:25:00,148.56,148.57,148.14,148.27,6055.0,147.2821,147.292,146.8657,146.9946,6055.0
2025-01-21 11:30:00,148.12,148.78,148.12,148.78,3284.0,146.8459,147.5002,146.8459,147.5002,3284.0
2025-01-21 11:35:00,148.78,148.83,148.3,148.3,15203.0,147.5002,147.5498,147.0243,147.0243,15203.0
2025-01-21 11:40:00,148.43,148.52,147.58,147.69,65412.0,147.1532,147.2424,146.3105,146.4196,65412.0
2025-01-21 11:45:00,147.67,148.07,147.67,147.91,12923.0,146.3997,146.7963,146.3997,146.6377,12923.0
2025-01-21 11:50:00,147.89,148.01,147.73,147.99,8841.0,146.6178,146.7368,146.4592,146.717,8841.0
2025-01-21 11:55:00,147.92,148.27,147.89,148.18,19660.0,146.6476,146.9946,146.6178,146.9053,19660.0
2025-01-21 12:00:00,148.1,148.18,147.89,148.08,40817.0,146.826,146.9053,146.6178,146.8062,40817.0
2025-01-21 12:05:00,148.07,148.27,148.01,148.19,11958.0,146.7963,146.9946,146.7368,146.9153,11958.0
2025-01-21 12:10:00,148.19,148.2,147.9,148.03,12051.0,146.9153,146.9252,146.6278,146.7566,12051.0
2025-01-21 12:15:00,148.03,148.1,147.92,148.03,7478.0,146.7566,146.826,146.6476,146.7566,7478.0
2025-01-21 12:20:00,148.03,148.25,148.0,148.16,15969.0,146.7566,146.9747,146.7269,146.8855,15969.0
2025-01-21 12:25:00,148.21,148.5,148.21,148.44,23172.0,146.9351,147.2226,146.9351,147.1631,23172.0
2025-01-21 12:30:00,148.57,148.57,148.2,148.44,13051.0,147.292,147.292,146.9252,147.1631,13051.0
2025-01-21 12:35:00,148.44,148.56,148.2,148.27,12693.0,147.1631,147.2821,146.9252,146.9946,12693.0
2025-01-21 12:40:00,148.27,148.46,148.2,148.27,18889.0,146.9946,147.1829,146.9252,146.9946,18889.0
2025-01-21 12:45:00,148.27,148.32,148.17,148.28,2959.0,146.9946,147.0441,146.8954,147.0045,2959.0
2025-01-21 12:50:00,148.28,148.37,148.17,148.37,3374.0,147.0045,147.0937,146.8954,147.0937,3374.0
2025-01-21 12:55:00,148.38,148.38,148.0,148.09,7848.0,147.1036,147.1036,146.7269,146.8161,7848.0
2025-01-21 13:00:00,147.98,148.03,147.73,147.88,4033.0,146.7071,146.7566,146.4592,146.6079,4033.0
2025-01-21 13:05:00,148.02,148.38,148.01,148.31,6438.0,146.7467,147.1036,146.7368,147.0342,6438.0
2025-01-21 13:10:00,148.3,148.34,148.18,148.21,13236.0,147.0243,147.064,146.9053,146.9351,13236.0
2025-01-21 13:15:00,148.22,148.27,148.19,148.23,2352.0,146.945,146.9946,146.9153,146.9549,2352.0
2025-01-21 13:20:00,148.26,148.39,148.21,148.31,6341.0,146.9847,147.1135,146.9351,147.0342,6341.0
2025-01-21 13:25:00,148.27,148.41,148.24,148.37,10724.0,146.9946,147.1334,146.9648,147.0937,10724.0
2025-01-21 13:30:00,148.45,148.45,148.17,148.23,7031.0,147.173,147.173,146.8954,146.9549,7031.0
2025-01-21 13:35:00,148.22,148.27,148.07,148.08,5131.0,146.945,146.9946,146.7963,146.8062,5131.0
2025-01-21 13:40:00,148.15,148.22,148.01,148.17,6254.0,146.8756,146.945,146.7368,146.8954,6254.0
2025-01-21 13:45:00,148.18,148.25,148.09,148.19,3513.0,146.9053,146.9747,146.8161,146.9153,3513.0
2025-01-21 13:50:00,148.25,148.25,147.92,148.01,15035.0,146.9747,146.9747,146.6476,146.7368,15035.0
2025-01-21 13:55:00,147.98,148.14,147.94,148.14,16091.0,146.7071,146.8657,146.6674,146.8657,16091.0
2025-01-21 14:00:00,148.2,148.21,148.04,148.17,7522.0,146.9252,146.9351,146.7666,146.8954,7522.0
2025-01-21 14:05:00,148.22,148.52,148.18,148.37,8668.0,146.945,147.2424,146.9053,147.0937,8668.0
2025-01-21 14:10:00,148.52,148.59,148.41,148.53,13992.0,147.2424,147.3118,147.1334,147.2523,13992.0
2025-01-21 14:15:00,148.53,148.53,148.23,148.27,15435.0,147.2523,147.2523,146.9549,146.9946,15435.0
2025-01-21 14:20:00,148.27,148.3,148.13,148.19,13930.0,146.9946,147.0243,146.8558,146.9153,13930.0
2025-01-21 14:25:00,148.19,148.34,148.19,148.3,6534.0,146.9153,147.064,146.9153,147.0243,6534.0
2025-01-21 14:30:00,148.27,148.37,148.19,148.27,13995.0,146.9946,147.0937,146.9153,146.9946,13995.0
2025-01-21 14:35:00,148.25,148.29,148.06,148.23,5866.0,146.9747,147.0144,146.7864,146.9549,5866.0
2025-01-21 14:40:00,148.22,148.29,148.15,148.2,5162.0,146.945,147.0144,146.8756,146.9252,5162.0
2025-01-21 14:45:00,148.26,148.33,148.25,148.31,6069.0,146.9847,147.0541,146.9747,147.0342,6069.0
2025-01-21 14:50:00,148.33,148.4,148.24,148.25,10918.0,147.0541,147.1235,146.9648,146.9747,10918.0
2025-01-21 14:55:00,148.28,148.36,148.08,148.31,20441.0,147.0045,147.0838,146.8062,147.0342,20441.0
2025-01-21 15:00:00,148.31,148.32,148.04,148.09,23892.0,147.0342,147.0441,146.7666,146.8161,23892.0
2025-01-21 15:05:00,148.12,148.13,147.96,147.99,6868.0,146.8459,146.8558,146.6872,146.717,6868.0
2025-01-21 15:10:00,148.0,148.15,147.97,148.09,11620.0,146.7269,146.8756,146.6972,146.8161,11620.0
2025-01-21 15:15:00,148.09,148.23,148.01,148.21,14833.0,146.8161,146.9549,146.7368,146.9351,14833.0
2025-01-21 15:20:00,148.22,148.3,148.21,148.21,11278.0,146.945,147.0243,146.9351,146.9351,11278.0
2025-01-21 15:25:00,148.24,148.49,148.24,148.49,17702.0,146.9648,147.2127,146.9648,147.2127,17702.0
2025-01-21 15:30:00,148.43,148.45,148.2,148.23,11074.0,147.1532,147.173,146.9252,146.9549,11074.0
2025-01-21 15:35:00,148.23,148.23,148.02,148.13,9967.0,146.9549,146.9549,146.7467,146.8558,9967.0
2025-01-21 15:40:00,148.09,148.17,147.77,147.9,32138.0,146.8161,146.8954,146.4989,146.6278,32138.0
2025-01-21 15:45:00,147.88,147.94,147.81,147.89,41006.0,146.6079,146.6674,146.5385,146.6178,41006.0
2025-01-21 15:50:00,147.9,148.33,147.88,148.26,52588.0,146.6278,147.0541,146.6079,146.9847,52588.0
2025-01-21 15:55:00,148.21,148.3,148.07,148.19,111989.0,146.9351,147.0243,146.7963,146.9153,111989.0
2025-01-22 09:30:00,151.33,154.74,150.0,153.89,101444.0,150.0282,153.4089,148.7097,152.5662,101444.0
2025-01-22 09:35:00,153.88,156.66,153.53,156.62,124402.0,152.5563,155.3124,152.2093,155.2727,124402.0
2025-01-22 09:40:00,156.62,156.71,155.41,156.18,54957.0,155.2727,155.362,154.0732,154.8365,54957.0
2025-01-22 09:45:00,156.16,156.43,155.49,156.19,37358.0,154.8167,155.0844,154.1525,154.8464,37358.0
2025-01-22 09:50:00,156.39,156.44,155.43,156.15,42707.0,155.0447,155.0943,154.093,154.8068,42707.0
2025-01-22 09:55:00,156.17,156.17,155.4,156.09,31695.0,154.8266,154.8266,154.0632,154.7473,31695.0
2025-01-22 10:00:00,156.07,156.13,154.85,154.85,11932.0,154.7275,154.787,153.518,153.518,11932.0
2025-01-22 10:05:00,155.02,155.66,155.02,155.58,9165.0,153.6865,154.321,153.6865,154.2417,9165.0
2025-01-22 10:10:00,155.64,155.8,154.63,155.11,39121.0,154.3012,154.4598,153.2999,153.7757,39121.0
2025-01-22 10:15:00,155.05,155.49,154.86,155.46,14863.0,153.7162,154.1525,153.5279,154.1227,14863.0
2025-01-22 10:20:00,155.45,155.45,154.67,154.8,14414.0,154.1128,154.1128,153.3395,153.4684,14414.0
2025-01-22 10:25:00,154.9,155.01,154.69,154.7,5815.0,153.5675,153.6766,153.3593,153.3693,5815.0
2025-01-22 10:30:00,154.82,155.2,154.5,155.0,19573.0,153.4882,153.865,153.171,153.6667,19573.0
2025-01-22 10:35:00,155.0,155.37,154.77,155.08,35122.0,153.6667,154.0335,153.4387,153.746,35122.0
2025-01-22 10:40:00,155.06,155.11,153.63,154.28,21080.0,153.7262,153.7757,152.3085,152.9529,21080.0
2025-01-22 10:45:00,154.06,154.62,153.71,154.48,11961.0,152.7348,153.2899,152.3878,153.1512,11961.0
2025-01-22 10:50:00,154.79,154.79,154.02,154.08,13013.0,153.4585,153.4585,152.6951,152.7546,13013.0
2025-01-22 10:55:00,154.14,154.6,153.89,154.6,10830.0,152.8141,153.2701,152.5662,153.2701,10830.0
2025-01-22 11:00:00,154.28,154.58,153.87,154.02,10514.0,152.9529,153.2503,152.5464,152.6951,10514.0
2025-01-22 11:05:00,154.01,154.7,153.82,154.2,10739.0,152.6852,153.3693,152.4968,152.8736,10739.0
2025-01-22 11:10:00,154.18,154.35,153.8,153.9,9699.0,152.8537,153.0223,152.477,152.5761,9699.0
2025-01-22 11:15:00,153.8,154.18,153.66,153.7,12447.0,152.477,152.8537,152.3382,152.3779,12447.0
2025-01-22 11:20:00,153.73,154.02,153.4,153.68,23133.0,152.4076,152.6951,152.0804,152.358,23133.0
2025-01-22 11:25:00,153.58,154.25,153.58,154.17,5995.0,152.2589,152.9231,152.2589,152.8438,5995.0
2025-01-22 11:30:00,154.2,154.66,153.99,154.66,25907.0,152.8736,153.3296,152.6654,153.3296,25907.0
2025-01-22 11:35:00,154.64,155.19,154.49,154.97,34513.0,153.3098,153.855,153.1611,153.6369,34513.0
2025-01-22 11:40:00,154.82,155.42,154.82,155.22,26988.0,153.4882,154.0831,153.4882,153.8848,26988.0
2025-01-22 11:45:00,155.18,155.5,154.85,155.5,15140.0,153.8451,154.1624,153.518,154.1624,15140.0
2025-01-22 11:50:00,155.69,156.0,155.35,155.36,14069.0,154.3507,154.6581,154.0137,154.0236,14069.0
2025-01-22 11:55:00,155.35,155.5,155.18,155.34,6989.0,154.0137,154.1624,153.8451,154.0038,6989.0
2025-01-22 12:00:00,155.34,155.84,155.25,155.68,29533.0,154.0038,154.4995,153.9145,154.3408,29533.0
2025-01-22 12:05:00,155.69,155.92,155.68,155.92,5273.0,154.3507,154.5788,154.3408,154.5788,5273.0
2025-01-22 12:10:00,155.88,156.21,155.69,156.04,14630.0,154.5391,154.8663,154.3507,154.6977,14630.0
2025-01-22 12:15:00,156.07,156.08,155.5,155.59,15267.0,154.7275,154.7374,154.1624,154.2516,15267.0
2025-01-22 12:20:00,155.59,155.72,155.47,155.58,7855.0,154.2516,154.3805,154.1326,154.2417,7855.0
2025-01-22 12:25:00,155.58,155.6,155.26,155.58,10007.0,154.2417,154.2615,153.9244,154.2417,10007.0
2025-01-22 12:30:00,155.59,155.73,155.29,155.31,8190.0,154.2516,154.3904,153.9542,153.974,8190.0
2025-01-22 12:35:00,155.29,155.38,155.0,155.11,8504.0,153.9542,154.0434,153.6667,153.7757,8504.0
2025-01-22 12:40:00,155.07,155.31,155.01,155.09,9829.0,153.7361,153.974,153.6766,153.7559,9829.0
2025-01-22 12:45:00,155.19,155.19,154.62,154.62,6039.0,153.855,153.855,153.2899,153.2899,6039.0
2025-01-22 12:50:00,154.72,154.81,154.59,154.69,6177.0,153.3891,153.4783,153.2602,153.3593,6177.0
2025-01-22 12:55:00,154.65,154.72,154.49,154.52,10249.0,153.3197,153.3891,153.1611,153.1908,10249.0
2025-01-22 13:00:00,154.61,154.66,154.52,154.64,5152.0,153.28,153.3296,153.1908,153.3098,5152.0
2025-01-22 13:05:00,154.6,154.79,154.56,154.6,14708.0,153.2701,153.4585,153.2305,153.2701,14708.0
2025-01-22 13:10:00,154.6,154.68,154.49,154.49,6793.0,153.2701,153.3494,153.1611,153.1611,6793.0
2025-01-22 13:15:00,154.55,154.88,154.45,154.81,14699.0,153.2206,153.5477,153.1214,153.4783,14699.0
2025-01-22 13:20:00,154.81,154.91,154.44,154.77,15927.0,153.4783,153.5775,153.1115,153.4387,15927.0
2025-01-22 13:25:00,154.6,154.95,154.59,154.75,8461.0,153.2701,153.6171,153.2602,153.4188,8461.0
2025-01-22 13:30:00,154.84,155.05,154.74,154.99,9843.0,153.5081,153.7162,153.4089,153.6568,9843.0
2025-01-22 13:35:00,154.99,155.02,154.65,154.65,8890.0,153.6568,153.6865,153.3197,153.3197,8890.0
2025-01-22 13:40:00,154.78,155.1,154.65,155.09,7053.0,153.4486,153.7658,153.3197,153.7559,7053.0
2025-01-22 13:45:00,155.07,155.27,154.91,155.23,4269.0,153.7361,153.9344,153.5775,153.8947,4269.0
2025-01-22 13:50:00,155.16,155.42,155.06,155.42,8843.0,153.8253,154.0831,153.7262,154.0831,8843.0
2025-01-22 13:55:00,155.37,155.47,155.27,155.47,5081.0,154.0335,154.1326,153.9344,154.1326,5081.0
2025-01-22 14:00:00,155.39,155.47,155.02,155.4,15278.0,154.0533,154.1326,153.6865,154.0632,15278.0
2025-01-22 14:05:00,155.53,155.64,155.4,155.53,7197.0,154.1921,154.3012,154.0632,154.1921,7197.0
2025-01-22 14:10:00,155.59,155.71,155.48,155.69,13328.0,154.2516,154.3706,154.1426,154.3507,13328.0
2025-01-22 14:15:00,155.6,155.7,155.31,155.53,12824.0,154.2615,154.3607,153.974,154.1921,12824.0
2025-01-22 14:20:00,155.4,155.58,155.26,155.39,9811.0,154.0632,154.2417,153.9244,154.0533,9811.0
2025-01-22 14:25:00,155.4,155.54,155.1,155.3,9874.0,154.0632,154.202,153.7658,153.9641,9874.0
2025-01-22 14:30:00,155.3,155.53,155.25,155.44,5370.0,153.9641,154.1921,153.9145,154.1029,5370.0
2025-01-22 14:35:00,155.47,155.54,155.35,155.35,6347.0,154.1326,154.202,154.0137,154.0137,6347.0
2025-01-22 14:40:00,155.5,155.69,155.34,155.69,10471.0,154.1624,154.3507,154.0038,154.3507,10471.0
2025-01-22 14:45:00,155.56,155.6,155.47,155.53,4716.0,154.2219,154.2615,154.1326,154.1921,4716.0
2025-01-22 14:50:00,155.53,155.53,154.93,155.0,10809.0,154.1921,154.1921,153.5973,153.6667,10809.0
2025-01-22 14:55:00,154.99,155.09,154.67,155.0,5564.0,153.6568,153.7559,153.3395,153.6667,5564.0
2025-01-22 15:00:00,155.0,155.01,154.62,154.69,7645.0,153.6667,153.6766,153.2899,153.3593,7645.0
2025-01-22 15:05:00,154.69,154.76,154.62,154.73,7178.0,153.3593,153.4287,153.2899,153.399,7178.0
2025-01-22 15:10:00,154.71,154.73,154.52,154.63,10333.0,153.3792,153.399,153.1908,153.2999,10333.0
2025-01-22 15:15:00,154.59,154.78,154.52,154.76,10291.0,153.2602,153.4486,153.1908,153.4287,10291.0
2025-01-22 15:20:00,154.75,154.75,154.45,154.62,10259.0,153.4188,153.4188,153.1214,153.2899,10259.0
2025-01-22 15:25:00,154.62,154.95,154.6,154.91,10936.0,153.2899,153.6171,153.2701,153.5775,10936.0
2025-01-22 15:30:00,154.86,155.1,154.79,155.01,13035.0,153.5279,153.7658,153.4585,153.6766,13035.0
2025-01-22 15:35:00,155.06,155.15,154.87,154.92,21252.0,153.7262,153.8154,153.5378,153.5874,21252.0
2025-01-22 15:40:00,154.8,154.84,154.41,154.72,18378.0,153.4684,153.5081,153.0818,153.3891,18378.0
2025-01-22 15:45:00,154.72,154.82,154.61,154.66,29024.0,153.3891,153.4882,153.28,153.3296,29024.0
2025-01-22 15:50:00,154.65,154.74,154.35,154.35,62788.0,153.3197,153.4089,153.0223,153.0223,62788.0
2025-01-22 15:55:00,154.35,155.08,154.3,154.86,281571.0,153.0223,153.746,152.9727,153.5279,281571.0
2025-01-23 09:30:00,154.82,155.09,154.07,154.69,21070.0,153.4882,153.7559,152.7447,153.3593,21070.0
2025-01-23 09:35:00,154.69,154.83,154.0,154.62,15649.0,153.3593,153.4981,152.6753,153.2899,15649.0
2025-01-23 09:40:00,154.7,155.04,154.54,155.04,2845.0,153.3693,153.7063,153.2106,153.7063,2845.0
2025-01-23 09:45:00,154.78,155.65,154.69,154.92,26414.0,153.4486,154.3111,153.3593,153.5874,26414.0
2025-01-23 09:50:00,154.92,154.92,154.47,154.71,15168.0,153.5874,153.5874,153.1412,153.3792,15168.0
2025-01-23 09:55:00,154.72,155.39,154.37,154.96,10201.0,153.3891,154.0533,153.0421,153.627,10201.0
2025-01-23 10:00:00,155.06,155.2,154.51,154.51,8009.0,153.7262,153.865,153.1809,153.1809,8009.0
2025-01-23 10:05:00,154.38,154.47,154.02,154.03,15196.0,153.052,153.1412,152.6951,152.705,15196.0
2025-01-23 10:10:00,154.01,154.57,153.85,154.35,11873.0,152.6852,153.2404,152.5266,153.0223,11873.0
2025-01-23 10:15:00,154.18,154.55,154.13,154.47,7010.0,152.8537,153.2206,152.8042,153.1412,7010.0
2025-01-23 10:20:00,154.3,154.3,153.89,153.98,4599.0,152.9727,152.9727,152.5662,152.6555,4599.0
2025-01-23 10:25:00,154.02,154.15,153.73,153.9,6454.0,152.6951,152.824,152.4076,152.5761,6454.0
2025-01-23 10:30:00,153.9,154.31,153.89,154.03,7912.0,152.5761,152.9826,152.5662,152.705,7912.0
2025-01-23 10:35:00,154.11,154.16,153.85,153.88,3200.0,152.7843,152.8339,152.5266,152.5563,3200.0
2025-01-23 10:40:00,153.89,154.17,153.88,154.14,14558.0,152.5662,152.8438,152.5563,152.8141,14558.0
2025-01-23 10:45:00,154.03,154.47,153.93,154.47,9081.0,152.705,153.1412,152.6059,153.1412,9081.0
2025-01-23 10:50:00,154.45,154.49,154.21,154.47,5938.0,153.1214,153.1611,152.8835,153.1412,5938.0
2025-01-23 10:55:00,154.53,154.58,154.28,154.42,4922.0,153.2007,153.2503,152.9529,153.0917,4922.0
2025-01-23 11:00:00,154.42,154.73,154.36,154.6,4788.0,153.0917,153.399,153.0322,153.2701,4788.0
2025-01-23 11:05:00,154.49,154.58,153.97,154.0,5300.0,153.1611,153.2503,152.6455,152.6753,5300.0
2025-01-23 11:10:00,154.0,154.34,153.81,154.2,10096.0,152.6753,153.0124,152.4869,152.8736,10096.0
2025-01-23 11:15:00,154.35,154.6,154.29,154.6,2649.0,153.0223,153.2701,152.9628,153.2701,2649.0
2025-01-23 11:20:00,154.61,155.09,154.61,154.99,11279.0,153.28,153.7559,153.28,153.6568,11279.0
2025-01-23 11:25:00,154.99,155.22,154.91,155.16,12148.0,153.6568,153.8848,153.5775,153.8253,12148.0
2025-01-23 11:30:00,155.24,155.29,155.02,155.2,4260.0,153.9046,153.9542,153.6865,153.865,4260.0
2025-01-23 11:35:00,155.16,155.43,154.99,155.43,2302.0,153.8253,154.093,153.6568,154.093,2302.0
2025-01-23 11:40:00,155.46,155.62,155.31,155.51,5668.0,154.1227,154.2813,153.974,154.1723,5668.0
2025-01-23 11:45:00,155.43,155.63,155.4,155.55,3000.0,154.093,154.2913,154.0632,154.2119,3000.0
2025-01-23 11:50:00,155.64,155.64,155.47,155.59,2632.0,154.3012,154.3012,154.1326,154.2516,2632.0
2025-01-23 11:55:00,155.58,155.64,155.45,155.45,3844.0,154.2417,154.3012,154.1128,154.1128,3844.0
2025-01-23 12:00:00,155.44,155.57,155.3,155.53,2731.0,154.1029,154.2318,153.9641,154.1921,2731.0
2025-01-23 12:05:00,155.58,155.81,155.54,155.72,2812.0,154.2417,154.4697,154.202,154.3805,2812.0
2025-01-23 12:10:00,155.79,155.86,155.75,155.86,1481.0,154.4499,154.5193,154.4102,154.5193,1481.0
2025-01-23 12:15:00,155.79,155.79,155.33,155.49,5459.0,154.4499,154.4499,153.9938,154.1525,5459.0
2025-01-23 12:20:00,155.53,155.55,155.36,155.38,3427.0,154.1921,154.2119,154.0236,154.0434,3427.0
2025-01-23 12:25:00,155.38,155.59,155.37,155.58,1668.0,154.0434,154.2516,154.0335,154.2417,1668.0
2025-01-23 12:30:00,155.58,155.6,155.5,155.56,2000.0,154.2417,154.2615,154.1624,154.2219,2000.0
2025-01-23 12:35:00,155.53,155.82,155.53,155.81,7897.0,154.1921,154.4796,154.1921,154.4697,7897.0
2025-01-23 12:40:00,155.74,155.79,155.66,155.77,2761.0,154.4003,154.4499,154.321,154.4301,2761.0
2025-01-23 12:45:00,155.82,155.91,155.82,155.87,800.0,154.4796,154.5689,154.4796,154.5292,800.0
2025-01-23 12:50:00,155.88,155.9,155.82,155.83,659.0,154.5391,154.5589,154.4796,154.4895,659.0
2025-01-23 12:55:00,155.83,155.9,155.68,155.69,3208.0,154.4895,154.5589,154.3408,154.3507,3208.0
2025-01-23 13:00:00,155.71,155.81,155.59,155.75,3731.0,154.3706,154.4697,154.2516,154.4102,3731.0
2025-01-23 13:05:00,155.7,155.83,155.68,155.82,1820.0,154.3607,154.4895,154.3408,154.4796,1820.0
2025-01-23 13:10:00,155.87,155.98,155.78,155.91,1504.0,154.5292,154.6382,154.44,154.5689,1504.0
2025-01-23 13:15:00,155.91,155.98,155.9,155.97,2893.0,154.5689,154.6382,154.5589,154.6283,2893.0
2025-01-23 13:20:00,155.9,156.03,155.83,155.92,5894.0,154.5589,154.6878,154.4895,154.5788,5894.0
2025-01-23 13:25:00,155.96,155.98,155.95,155.97,2059.0,154.6184,154.6382,154.6085,154.6283,2059.0
2025-01-23 13:30:00,155.98,155.98,155.71,155.79,16489.0,154.6382,154.6382,154.3706,154.4499,16489.0
2025-01-23 13:35:00,155.79,155.99,155.77,155.96,7136.0,154.4499,154.6482,154.4301,154.6184,7136.0
2025-01-23 13:40:00,155.98,156.0,155.77,156.0,3139.0,154.6382,154.6581,154.4301,154.6581,3139.0
2025-01-23 13:45:00,155.97,156.12,155.97,155.99,1667.0,154.6283,154.777,154.6283,154.6482,1667.0
2025-01-23 13:50:00,156.19,156.32,156.12,156.32,2317.0,154.8464,154.9753,154.777,154.9753,2317.0
2025-01-23 13:55:00,156.32,156.4,156.25,156.32,5672.0,154.9753,155.0546,154.9059,154.9753,5672.0
2025-01-23 14:00:00,156.32,156.32,156.14,156.17,3065.0,154.9753,154.9753,154.7969,154.8266,3065.0
2025-01-23 14:05:00,156.2,156.2,156.05,156.1,2353.0,154.8564,154.8564,154.7076,154.7572,2353.0
2025-01-23 14:10:00,156.11,156.32,156.1,156.32,4038.0,154.7671,154.9753,154.7572,154.9753,4038.0
2025-01-23 14:15:00,156.29,156.35,156.14,156.18,5905.0,154.9456,155.0051,154.7969,154.8365,5905.0
2025-01-23 14:20:00,156.12,156.21,156.1,156.21,3237.0,154.777,154.8663,154.7572,154.8663,3237.0
2025-01-23 14:25:00,156.24,156.32,156.16,156.25,4075.0,154.896,154.9753,154.8167,154.9059,4075.0
2025-01-23 14:30:00,156.2,156.28,156.04,156.04,4876.0,154.8564,154.9357,154.6977,154.6977,4876.0
2025-01-23 14:35:00,156.03,156.1,155.99,156.0,3576.0,154.6878,154.7572,154.6482,154.6581,3576.0
2025-01-23 14:40:00,156.0,156.06,155.91,155.99,6887.0,154.6581,154.7176,154.5689,154.6482,6887.0
2025-01-23 14:45:00,155.99,156.06,155.98,156.0,1624.0,154.6482,154.7176,154.6382,154.6581,1624.0
2025-01-23 14:50:00,156.0,156.02,155.86,155.93,5092.0,154.6581,154.6779,154.5193,154.5887,5092.0
2025-01-23 14:55:00,155.89,156.0,155.87,155.99,5166.0,154.549,154.6581,154.5292,154.6482,5166.0
2025-01-23 15:00:00,156.03,156.07,155.94,156.07,5226.0,154.6878,154.7275,154.5986,154.7275,5226.0
2025-01-23 15:05:00,156.11,156.11,155.74,155.86,10945.0,154.7671,154.7671,154.4003,154.5193,10945.0
2025-01-23 15:10:00,155.96,156.09,155.94,156.08,4693.0,154.6184,154.7473,154.5986,154.7374,4693.0
2025-01-23 15:15:00,156.1,156.28,156.07,156.21,9556.0,154.7572,154.9357,154.7275,154.8663,9556.0
2025-01-23 15:20:00,156.17,156.31,156.1,156.27,7018.0,154.8266,154.9654,154.7572,154.9258,7018.0
2025-01-23 15:25:00,156.27,156.29,156.09,156.15,7586.0,154.9258,154.9456,154.7473,154.8068,7586.0
2025-01-23 15:30:00,156.15,156.17,155.97,156.0,4880.0,154.8068,154.8266,154.6283,154.6581,4880.0
2025-01-23 15:35:00,156.0,156.15,155.91,156.08,8080.0,154.6581,154.8068,154.5689,154.7374,8080.0
2025-01-23 15:40:00,156.07,156.12,155.98,156.06,6996.0,154.7275,154.777,154.6382,154.7176,6996.0
2025-01-23 15:45:00,156.09,156.43,156.09,156.23,14230.0,154.7473,155.0844,154.7473,154.8861,14230.0
2025-01-23 15:50:00,156.24,156.54,156.23,156.46,34990.0,154.896,155.1934,154.8861,155.1141,34990.0
2025-01-23 15:55:00,156.52,156.97,156.47,156.88,125984.0,155.1736,155.6197,155.124,155.5305,125984.0
2025-01-24 09:30:00,156.45,156.81,155.78,156.52,19626.0,155.1042,155.4611,154.44,155.1736,19626.0
2025-01-24 09:35:00,156.53,156.54,154.99,155.05,9463.0,155.1835,155.1934,153.6568,153.7162,9463.0
2025-01-24 09:40:00,155.16,155.16,154.63,154.89,4812.0,153.8253,153.8253,153.2999,153.5576,4812.0
2025-01-24 09:45:00,154.89,155.13,154.32,154.65,13225.0,153.5576,153.7956,152.9925,153.3197,13225.0
2025-01-24 09:50:00,154.63,155.19,154.52,154.93,17738.0,153.2999,153.855,153.1908,153.5973,17738.0
2025-01-24 09:55:00,155.01,155.48,154.86,155.48,35794.0,153.6766,154.1426,153.5279,154.1426,35794.0
2025-01-24 10:00:00,155.83,155.83,155.25,155.64,8660.0,154.4895,154.4895,153.9145,154.3012,8660.0
2025-01-24 10:05:00,155.77,155.77,155.43,155.67,3421.0,154.4301,154.4301,154.093,154.3309,3421.0
2025-01-24 10:10:00,155.76,155.9,155.68,155.82,4277.0,154.4201,154.5589,154.3408,154.4796,4277.0
2025-01-24 10:15:00,155.74,156.16,155.63,155.63,7097.0,154.4003,154.8167,154.2913,154.2913,7097.0
2025-01-24 10:20:00,155.57,155.82,155.35,155.78,7206.0,154.2318,154.4796,154.0137,154.44,7206.0
2025-01-24 10:25:00,155.82,155.97,155.76,155.92,3611.0,154.4796,154.6283,154.4201,154.5788,3611.0
2025-01-24 10:30:00,155.92,155.92,155.38,155.49,4160.0,154.5788,154.5788,154.0434,154.1525,4160.0
2025-01-24 10:35:00,155.46,155.59,155.39,155.56,3184.0,154.1227,154.2516,154.0533,154.2219,3184.0
2025-01-24 10:40:00,155.6,155.74,155.43,155.43,8503.0,154.2615,154.4003,154.093,154.093,8503.0
2025-01-24 10:45:00,155.38,155.56,155.31,155.44,1496.0,154.0434,154.2219,153.974,154.1029,1496.0
2025-01-24 10:50:00,155.46,155.56,155.38,155.47,3788.0,154.1227,154.2219,154.0434,154.1326,3788.0
2025-01-24 10:55:00,155.42,155.48,155.09,155.14,5724.0,154.0831,154.1426,153.7559,153.8055,5724.0
2025-01-24 11:00:00,155.06,155.4,155.05,155.4,6732.0,153.7262,154.0632,153.7162,154.0632,6732.0
2025-01-24 11:05:00,155.34,155.48,154.83,154.84,6402.0,154.0038,154.1426,153.4981,153.5081,6402.0
2025-01-24 11:10:00,155.01,155.3,154.94,155.12,5954.0,153.6766,153.9641,153.6072,153.7856,5954.0
2025-01-24 11:15:00,155.26,155.26,155.04,155.11,1900.0,153.9244,153.9244,153.7063,153.7757,1900.0
2025-01-24 11:20:00,155.11,155.14,154.91,155.06,3100.0,153.7757,153.8055,153.5775,153.7262,3100.0
2025-01-24 11:25:00,155.11,155.26,155.1,155.21,7108.0,153.7757,153.9244,153.7658,153.8749,7108.0
2025-01-24 11:30:00,155.21,155.22,155.08,155.16,2450.0,153.8749,153.8848,153.746,153.8253,2450.0
2025-01-24 11:35:00,155.25,155.25,155.06,155.17,4244.0,153.9145,153.9145,153.7262,153.8352,4244.0
2025-01-24 11:40:00,155.17,155.26,154.87,154.93,7623.0,153.8352,153.9244,153.5378,153.5973,7623.0
2025-01-24 11:45:00,154.98,155.26,154.98,155.18,4873.0,153.6469,153.9244,153.6469,153.8451,4873.0
2025-01-24 11:50:00,155.22,155.39,155.19,155.39,10541.0,153.8848,154.0533,153.855,154.0533,10541.0
2025-01-24 11:55:00,155.41,155.5,155.27,155.36,4599.0,154.0732,154.1624,153.9344,154.0236,4599.0
2025-01-24 12:00:00,155.29,155.45,155.29,155.39,5301.0,153.9542,154.1128,153.9542,154.0533,5301.0
2025-01-24 12:05:00,155.39,155.52,155.32,155.47,1611.0,154.0533,154.1822,153.9839,154.1326,1611.0
2025-01-24 12:10:00,155.47,155.55,155.34,155.34,3396.0,154.1326,154.2119,154.0038,154.0038,3396.0
2025-01-24 12:15:00,155.37,155.46,155.34,155.35,1219.0,154.0335,154.1227,154.0038,154.0137,1219.0
2025-01-24 12:20:00,155.43,155.68,155.43,155.62,2546.0,154.093,154.3408,154.093,154.2813,2546.0
2025-01-24 12:25:00,155.67,155.67,155.54,155.61,1876.0,154.3309,154.3309,154.202,154.2714,1876.0
2025-01-24 12:30:00,155.61,155.61,155.4,155.47,5535.0,154.2714,154.2714,154.0632,154.1326,5535.0
2025-01-24 12:35:00,155.41,155.48,155.37,155.38,1923.0,154.0732,154.1426,154.0335,154.0434,1923.0
2025-01-24 12:40:00,155.3,155.42,155.26,155.27,4645.0,153.9641,154.0831,153.9244,153.9344,4645.0
2025-01-24 12:45:00,155.26,155.26,155.09,155.09,2524.0,153.9244,153.9244,153.7559,153.7559,2524.0
2025-01-24 12:50:00,155.06,155.13,154.94,154.94,2780.0,153.7262,153.7956,153.6072,153.6072,2780.0
2025-01-24 12:55:00,154.85,154.85,154.7,154.7,1040.0,153.518,153.518,153.3693,153.3693,1040.0
2025-01-24 13:00:00,154.81,154.99,154.74,154.98,3769.0,153.4783,153.6568,153.4089,153.6469,3769.0
2025-01-24 13:05:00,154.87,155.03,154.87,154.92,1517.0,153.5378,153.6964,153.5378,153.5874,1517.0
2025-01-24 13:10:00,154.96,155.0,154.79,154.87,8924.0,153.627,153.6667,153.4585,153.5378,8924.0
2025-01-24 13:15:00,154.95,154.96,154.43,154.6,3906.0,153.6171,153.627,153.1016,153.2701,3906.0
2025-01-24 13:20:00,154.61,154.69,154.54,154.63,3075.0,153.28,153.3593,153.2106,153.2999,3075.0
2025-01-24 13:25:00,154.61,154.65,154.51,154.54,2565.0,153.28,153.3197,153.1809,153.2106,2565.0
2025-01-24 13:30:00,154.57,154.64,154.41,154.58,5614.0,153.2404,153.3098,153.0818,153.2503,5614.0
2025-01-24 13:35:00,154.52,154.61,154.45,154.56,7986.0,153.1908,153.28,153.1214,153.2305,7986.0
2025-01-24 13:40:00,154.56,154.61,154.34,154.43,3414.0,153.2305,153.28,153.0124,153.1016,3414.0
2025-01-24 13:45:00,154.44,154.63,154.33,154.59,12677.0,153.1115,153.2999,153.0024,153.2602,12677.0
2025-01-24 13:50:00,154.55,154.62,154.41,154.47,3918.0,153.2206,153.2899,153.0818,153.1412,3918.0
2025-01-24 13:55:00,154.48,154.61,154.43,154.61,6227.0,153.1512,153.28,153.1016,153.28,6227.0
2025-01-24 14:00:00,154.6,154.76,154.55,154.55,6669.0,153.2701,153.4287,153.2206,153.2206,6669.0
2025-01-24 14:05:00,154.63,154.9,154.54,154.8,5587.0,153.2999,153.5675,153.2106,153.4684,5587.0
2025-01-24 14:10:00,154.81,154.84,154.74,154.84,2028.0,153.4783,153.5081,153.4089,153.5081,2028.0
2025-01-24 14:15:00,154.84,154.85,154.52,154.53,18123.0,153.5081,153.518,153.1908,153.2007,18123.0
2025-01-24 14:20:00,154.52,154.92,154.5,154.89,6906.0,153.1908,153.5874,153.171,153.5576,6906.0
2025-01-24 14:25:00,154.91,154.98,154.86,154.86,3391.0,153.5775,153.6469,153.5279,153.5279,3391.0
2025-01-24 14:30:00,154.84,154.95,154.79,154.9,1257.0,153.5081,153.6171,153.4585,153.5675,1257.0
2025-01-24 14:35:00,154.9,155.12,154.89,155.11,2430.0,153.5675,153.7856,153.5576,153.7757,2430.0
2025-01-24 14:40:00,155.11,155.12,155.02,155.08,2123.0,153.7757,153.7856,153.6865,153.746,2123.0
2025-01-24 14:45:00,155.06,155.12,154.98,155.02,3418.0,153.7262,153.7856,153.6469,153.6865,3418.0
2025-01-24 14:50:00,154.98,155.01,154.91,155.0,2984.0,153.6469,153.6766,153.5775,153.6667,2984.0
2025-01-24 14:55:00,154.97,155.01,154.87,154.9,2922.0,153.6369,153.6766,153.5378,153.5675,2922.0
2025-01-24 15:00:00,154.9,155.15,154.88,155.12,3501.0,153.5675,153.8154,153.5477,153.7856,3501.0
2025-01-24 15:05:00,155.15,155.18,154.99,155.04,2817.0,153.8154,153.8451,153.6568,153.7063,2817.0
2025-01-24 15:10:00,155.03,155.03,154.88,154.88,1610.0,153.6964,153.6964,153.5477,153.5477,1610.0
2025-01-24 15:15:00,154.92,154.95,154.71,154.78,3181.0,153.5874,153.6171,153.3792,153.4486,3181.0
2025-01-24 15:20:00,154.71,154.85,154.71,154.73,5697.0,153.3792,153.518,153.3792,153.399,5697.0
2025-01-24 15:25:00,154.72,154.73,154.52,154.52,3312.0,153.3891,153.399,153.1908,153.1908,3312.0
2025-01-24 15:30:00,154.62,154.8,154.62,154.71,4032.0,153.2899,153.4684,153.2899,153.3792,4032.0
2025-01-24 15:35:00,154.72,154.77,154.59,154.74,6035.0,153.3891,153.4387,153.2602,153.4089,6035.0
2025-01-24 15:40:00,154.72,154.82,154.56,154.78,5789.0,153.3891,153.4882,153.2305,153.4486,5789.0
2025-01-24 15:45:00,154.83,154.83,154.53,154.56,7443.0,153.4981,153.4981,153.2007,153.2305,7443.0
2025-01-24 15:50:00,154.6,154.77,154.56,154.7,9798.0,153.2701,153.4387,153.2305,153.3693,9798.0
2025-01-24 15:55:00,154.64,154.75,154.55,154.69,57173.0,153.3098,153.4188,153.2206,153.3593,57173.0
2025-01-27 09:30:00,150.92,152.43,150.92,151.06,62307.0,149.6218,151.1188,149.6218,149.7606,62307.0
2025-01-27 09:35:00,151.57,152.08,150.16,150.9,11281.0,150.2662,150.7718,148.8683,149.6019,11281.0
2025-01-27 09:40:00,150.37,150.65,150.17,150.21,14643.0,149.0765,149.3541,148.8782,148.9179,14643.0
2025-01-27 09:45:00,150.34,150.71,150.1,150.43,13543.0,149.0468,149.4136,148.8088,149.136,13543.0
2025-01-27 09:50:00,150.3,150.54,150.01,150.29,11694.0,149.0071,149.245,148.7196,148.9972,11694.0
2025-01-27 09:55:00,150.34,150.6,149.58,149.97,28174.0,149.0468,149.3045,148.2933,148.6799,28174.0
2025-01-27 10:00:00,149.84,150.2,149.65,149.85,27042.0,148.5511,148.908,148.3627,148.561,27042.0
2025-01-27 10:05:00,150.04,150.32,149.84,150.16,23562.0,148.7493,149.0269,148.5511,148.8683,23562.0
2025-01-27 10:10:00,150.1,150.2,149.79,150.05,6969.0,148.8088,148.908,148.5015,148.7593,6969.0
2025-01-27 10:15:00,150.0,150.59,149.75,149.76,18108.0,148.7097,149.2946,148.4618,148.4718,18108.0
2025-01-27 10:20:00,149.92,150.2,149.81,150.08,20037.0,148.6304,148.908,148.5213,148.789,20037.0
2025-01-27 10:25:00,150.1,150.22,149.47,150.0,45689.0,148.8088,148.9278,148.1842,148.7097,45689.0
2025-01-27 10:30:00,150.0,150.14,148.97,149.07,33324.0,148.7097,148.8485,147.6886,147.7877,33324.0
2025-01-27 10:35:00,149.06,149.17,148.61,148.65,3800.0,147.7778,147.8868,147.3316,147.3713,3800.0
2025-01-27 10:40:00,148.64,149.25,148.63,148.81,10070.0,147.3614,147.9661,147.3515,147.5299,10070.0
2025-01-27 10:45:00,148.82,148.98,148.55,148.56,4065.0,147.5398,147.6985,147.2722,147.2821,4065.0
2025-01-27 10:50:00,148.56,148.8,148.33,148.8,19998.0,147.2821,147.52,147.0541,147.52,19998.0
2025-01-27 10:55:00,149.04,149.04,148.34,148.43,9776.0,147.7579,147.7579,147.064,147.1532,9776.0
2025-01-27 11:00:00,148.34,148.65,148.0,148.58,35198.0,147.064,147.3713,146.7269,147.3019,35198.0
2025-01-27 11:05:00,148.55,148.77,148.15,148.5,12347.0,147.2722,147.4903,146.8756,147.2226,12347.0
2025-01-27 11:10:00,148.57,148.7,148.37,148.42,10987.0,147.292,147.4209,147.0937,147.1433,10987.0
2025-01-27 11:15:00,148.55,148.69,148.01,148.01,14646.0,147.2722,147.411,146.7368,146.7368,14646.0
2025-01-27 11:20:00,148.01,148.43,148.01,148.34,21861.0,146.7368,147.1532,146.7368,147.064,21861.0
2025-01-27 11:25:00,148.25,148.34,147.65,148.0,15914.0,146.9747,147.064,146.3799,146.7269,15914.0
2025-01-27 11:30:00,147.95,148.07,147.82,147.91,9183.0,146.6773,146.7963,146.5484,146.6377,9183.0
2025-01-27 11:35:00,148.0,148.02,147.49,147.61,26050.0,146.7269,146.7467,146.2213,146.3402,26050.0
2025-01-27 11:40:00,147.7,147.84,147.47,147.62,19368.0,146.4295,146.5683,146.2015,146.3502,19368.0
2025-01-27 11:45:00,147.47,147.92,147.47,147.91,3133.0,146.2015,146.6476,146.2015,146.6377,3133.0
2025-01-27 11:50:00,147.87,148.06,147.79,148.0,15476.0,146.598,146.7864,146.5187,146.7269,15476.0
2025-01-27 11:55:00,147.97,148.17,147.9,147.9,19755.0,146.6972,146.8954,146.6278,146.6278,19755.0
2025-01-27 12:00:00,148.06,148.18,147.79,147.79,5751.0,146.7864,146.9053,146.5187,146.5187,5751.0
2025-01-27 12:05:00,147.88,147.98,147.71,147.84,7006.0,146.6079,146.7071,146.4394,146.5683,7006.0
2025-01-27 12:10:00,147.96,148.09,147.85,147.94,8349.0,146.6872,146.8161,146.5782,146.6674,8349.0
2025-01-27 12:15:00,147.86,148.4,147.86,148.37,24801.0,146.5881,147.1235,146.5881,147.0937,24801.0
2025-01-27 12:20:00,148.37,148.91,148.29,148.91,5773.0,147.0937,147.6291,147.0144,147.6291,5773.0
2025-01-27 12:25:00,148.78,149.06,148.74,148.81,7932.0,147.5002,147.7778,147.4605,147.5299,7932.0
2025-01-27 12:30:00,148.82,148.83,148.7,148.7,1315.0,147.5398,147.5498,147.4209,147.4209,1315.0
2025-01-27 12:35:00,148.77,149.19,148.77,149.19,7858.0,147.4903,147.9067,147.4903,147.9067,7858.0
2025-01-27 12:40:00,149.19,149.2,148.35,148.5,15815.0,147.9067,147.9166,147.0739,147.2226,15815.0
2025-01-27 12:45:00,148.5,148.61,148.3,148.34,5843.0,147.2226,147.3316,147.0243,147.064,5843.0
2025-01-27 12:50:00,148.34,148.53,148.34,148.5,1100.0,147.064,147.2523,147.064,147.2226,1100.0
2025-01-27 12:55:00,148.5,148.54,148.23,148.47,7001.0,147.2226,147.2622,146.9549,147.1929,7001.0
2025-01-27 13:00:00,148.47,148.77,148.47,148.58,29481.0,147.1929,147.4903,147.1929,147.3019,29481.0
2025-01-27 13:05:00,148.58,148.72,148.5,148.5,13703.0,147.3019,147.4407,147.2226,147.2226,13703.0
2025-01-27 13:10:00,148.5,148.71,148.45,148.68,25918.0,147.2226,147.4308,147.173,147.401,25918.0
2025-01-27 13:15:00,148.81,148.88,148.57,148.72,5732.0,147.5299,147.5993,147.292,147.4407,5732.0
2025-01-27 13:20:00,148.72,148.88,148.65,148.74,1584.0,147.4407,147.5993,147.3713,147.4605,1584.0
2025-01-27 13:25:00,148.73,148.84,148.68,148.81,15769.0,147.4506,147.5597,147.401,147.5299,15769.0
2025-01-27 13:30:00,148.73,148.98,148.72,148.87,12417.0,147.4506,147.6985,147.4407,147.5894,12417.0
2025-01-27 13:35:00,148.93,149.02,148.76,148.81,22158.0,147.6489,147.7381,147.4804,147.5299,22158.0
2025-01-27 13:40:00,148.81,148.89,148.75,148.89,9087.0,147.5299,147.6092,147.4704,147.6092,9087.0
2025-01-27 13:45:00,148.76,148.81,148.68,148.76,3668.0,147.4804,147.5299,147.401,147.4804,3668.0
2025-01-27 13:50:00,148.72,148.72,148.5,148.59,13226.0,147.4407,147.4407,147.2226,147.3118,13226.0
2025-01-27 13:55:00,148.5,148.81,148.4,148.65,10508.0,147.2226,147.5299,147.1235,147.3713,10508.0
2025-01-27 14:00:00,148.66,149.04,148.65,149.02,6140.0,147.3812,147.7579,147.3713,147.7381,6140.0
2025-01-27 14:05:00,149.05,149.29,149.02,149.11,16463.0,147.7679,148.0058,147.7381,147.8273,16463.0
2025-01-27 14:10:00,149.11,149.23,149.0,149.17,5989.0,147.8273,147.9463,147.7183,147.8868,5989.0
2025-01-27 14:15:00,149.12,149.4,149.11,149.38,8935.0,147.8373,148.1149,147.8273,148.095,8935.0
2025-01-27 14:20:00,149.38,149.43,149.11,149.11,13217.0,148.095,148.1446,147.8273,147.8273,13217.0
2025-01-27 14:25:00,149.15,149.24,148.99,149.09,24004.0,147.867,147.9562,147.7084,147.8075,24004.0
2025-01-27 14:30:00,149.08,149.32,148.99,149.32,3920.0,147.7976,148.0355,147.7084,148.0355,3920.0
2025-01-27 14:35:00,149.31,149.5,149.21,149.46,5685.0,148.0256,148.214,147.9265,148.1743,5685.0
2025-01-27 14:40:00,149.51,149.51,149.3,149.4,6943.0,148.2239,148.2239,148.0157,148.1149,6943.0
2025-01-27 14:45:00,149.37,149.43,149.16,149.22,33423.0,148.0851,148.1446,147.8769,147.9364,33423.0
2025-01-27 14:50:00,149.12,149.32,149.08,149.28,4913.0,147.8373,148.0355,147.7976,147.9959,4913.0
2025-01-27 14:55:00,149.25,149.28,149.0,149.14,6142.0,147.9661,147.9959,147.7183,147.8571,6142.0
2025-01-27 15:00:00,149.2,149.47,149.14,149.41,7562.0,147.9166,148.1842,147.8571,148.1248,7562.0
2025-01-27 15:05:00,149.36,149.46,149.26,149.41,8731.0,148.0752,148.1743,147.9761,148.1248,8731.0
2025-01-27 15:10:00,149.47,149.68,149.47,149.62,8052.0,148.1842,148.3924,148.1842,148.333,8052.0
2025-01-27 15:15:00,149.55,149.9,149.55,149.9,7082.0,148.2636,148.6106,148.2636,148.6106,7082.0
2025-01-27 15:20:00,149.9,150.14,149.9,150.14,4288.0,148.6106,148.8485,148.6106,148.8485,4288.0
2025-01-27 15:25:00,150.0,150.08,149.87,149.95,8778.0,148.7097,148.789,148.5808,148.6601,8778.0
2025-01-27 15:30:00,149.96,149.96,149.74,149.85,8194.0,148.67,148.67,148.4519,148.561,8194.0
2025-01-27 15:35:00,149.86,150.05,149.82,150.02,8407.0,148.5709,148.7593,148.5312,148.7295,8407.0
2025-01-27 15:40:00,150.09,150.22,150.04,150.18,21934.0,148.7989,148.9278,148.7493,148.8881,21934.0
2025-01-27 15:45:00,150.22,150.47,150.09,150.47,22010.0,148.9278,149.1756,148.7989,149.1756,22010.0
2025-01-27 15:50:00,150.44,150.6,149.73,149.88,42280.0,149.1459,149.3045,148.442,148.5907,42280.0
2025-01-27 15:55:00,149.9,150.36,149.8,150.35,118190.0,148.6106,149.0666,148.5114,149.0567,118190.0
2025-01-28 09:30:00,150.73,150.73,148.64,149.42,15214.0,149.4334,149.4334,147.3614,148.1347,15214.0
2025-01-28 09:35:00,149.41,149.59,148.54,149.58,2137.0,148.1248,148.3032,147.2622,148.2933,2137.0
2025-01-28 09:40:00,149.44,149.63,148.83,149.24,6468.0,148.1545,148.3429,147.5498,147.9562,6468.0
2025-01-28 09:45:00,148.93,148.93,148.0,148.0,4994.0,147.6489,147.6489,146.7269,146.7269,4994.0
2025-01-28 09:50:00,148.21,148.3,148.21,148.3,1881.0,146.9351,147.0243,146.9351,147.0243,1881.0
2025-01-28 09:55:00,148.49,149.07,148.3,149.03,4600.0,147.2127,147.7877,147.0243,147.748,4600.0
2025-01-28 10:00:00,149.07,149.81,149.01,149.8,4410.0,147.7877,148.5213,147.7282,148.5114,4410.0
2025-01-28 10:05:00,149.5,149.54,149.25,149.37,5938.0,148.214,148.2536,147.9661,148.0851,5938.0
2025-01-28 10:10:00,149.38,149.63,149.3,149.47,2489.0,148.095,148.3429,148.0157,148.1842,2489.0
2025-01-28 10:15:00,149.47,149.49,149.28,149.49,4098.0,148.1842,148.2041,147.9959,148.2041,4098.0
2025-01-28 10:20:00,149.38,149.86,149.25,149.86,9912.0,148.095,148.5709,147.9661,148.5709,9912.0
2025-01-28 10:25:00,149.72,150.1,149.63,150.06,4775.0,148.4321,148.8088,148.3429,148.7692,4775.0
2025-01-28 10:30:00,149.89,150.05,149.58,149.7,8432.0,148.6006,148.7593,148.2933,148.4123,8432.0
2025-01-28 10:35:00,149.75,149.92,149.37,149.47,13006.0,148.4618,148.6304,148.0851,148.1842,13006.0
2025-01-28 10:40:00,149.35,149.69,149.33,149.34,9334.0,148.0653,148.4024,148.0455,148.0554,9334.0
2025-01-28 10:45:00,149.21,149.39,149.07,149.37,26411.0,147.9265,148.1049,147.7877,148.0851,26411.0
2025-01-28 10:50:00,149.26,149.53,149.19,149.23,11409.0,147.9761,148.2437,147.9067,147.9463,11409.0
2025-01-28 10:55:00,149.16,149.31,149.09,149.15,3291.0,147.8769,148.0256,147.8075,147.867,3291.0
2025-01-28 11:00:00,149.15,149.29,149.0,149.21,20897.0,147.867,148.0058,147.7183,147.9265,20897.0
2025-01-28 11:05:00,149.29,149.34,149.03,149.14,4863.0,148.0058,148.0554,147.748,147.8571,4863.0
2025-01-28 11:10:00,149.23,149.31,148.83,148.83,8348.0,147.9463,148.0256,147.5498,147.5498,8348.0
2025-01-28 11:15:00,148.89,148.95,148.7,148.7,3397.0,147.6092,147.6687,147.4209,147.4209,3397.0
2025-01-28 11:20:00,148.69,148.7,148.49,148.52,1915.0,147.411,147.4209,147.2127,147.2424,1915.0
2025-01-28 11:25:00,148.5,148.52,148.12,148.13,9114.0,147.2226,147.2424,146.8459,146.8558,9114.0
2025-01-28 11:30:00,148.13,148.25,147.9,147.95,4597.0,146.8558,146.9747,146.6278,146.6773,4597.0
2025-01-28 11:35:00,147.89,147.89,147.59,147.61,5127.0,146.6178,146.6178,146.3204,146.3402,5127.0
2025-01-28 11:40:00,147.69,147.77,147.5,147.59,2470.0,146.4196,146.4989,146.2312,146.3204,2470.0
2025-01-28 11:45:00,147.59,147.83,147.52,147.77,8666.0,146.3204,146.5584,146.251,146.4989,8666.0
2025-01-28 11:50:00,147.77,147.77,147.54,147.68,2797.0,146.4989,146.4989,146.2709,146.4096,2797.0
2025-01-28 11:55:00,147.65,147.74,147.58,147.62,3871.0,146.3799,146.4691,146.3105,146.3502,3871.0
2025-01-28 12:00:00,147.61,147.62,147.47,147.47,1304.0,146.3402,146.3502,146.2015,146.2015,1304.0
2025-01-28 12:05:00,147.5,147.57,147.38,147.4,3248.0,146.2312,146.3006,146.1122,146.1321,3248.0
2025-01-28 12:10:00,147.4,147.6,147.33,147.53,9325.0,146.1321,146.3303,146.0627,146.2609,9325.0
2025-01-28 12:15:00,147.63,147.63,147.4,147.49,4017.0,146.3601,146.3601,146.1321,146.2213,4017.0
2025-01-28 12:20:00,147.58,147.6,147.47,147.56,2517.0,146.3105,146.3303,146.2015,146.2907,2517.0
2025-01-28 12:25:00,147.62,147.8,147.24,147.33,3578.0,146.3502,146.5286,145.9734,146.0627,3578.0
2025-01-28 12:30:00,147.4,147.48,147.4,147.41,2447.0,146.1321,146.2114,146.1321,146.142,2447.0
2025-01-28 12:35:00,147.44,147.46,147.35,147.39,6317.0,146.1717,146.1915,146.0825,146.1221,6317.0
2025-01-28 12:40:00,147.41,147.49,147.4,147.47,2000.0,146.142,146.2213,146.1321,146.2015,2000.0
2025-01-28 12:45:00,147.52,147.62,147.49,147.58,5806.0,146.251,146.3502,146.2213,146.3105,5806.0
2025-01-28 12:50:00,147.65,147.76,147.57,147.62,5747.0,146.3799,146.489,146.3006,146.3502,5747.0
2025-01-28 12:55:00,147.72,147.81,147.62,147.75,3184.0,146.4493,146.5385,146.3502,146.479,3184.0
2025-01-28 13:00:00,147.84,148.0,147.79,148.0,1200.0,146.5683,146.7269,146.5187,146.7269,1200.0
2025-01-28 13:05:00,148.02,148.04,147.97,148.04,1960.0,146.7467,146.7666,146.6972,146.7666,1960.0
2025-01-28 13:10:00,148.07,148.12,147.97,148.04,1990.0,146.7963,146.8459,146.6972,146.7666,1990.0
2025-01-28 13:15:00,147.98,148.22,147.98,148.14,9953.0,146.7071,146.945,146.7071,146.8657,9953.0
2025-01-28 13:20:00,148.17,148.18,148.08,148.08,3094.0,146.8954,146.9053,146.8062,146.8062,3094.0
2025-01-28 13:25:00,148.07,148.07,147.86,147.94,1287.0,146.7963,146.7963,146.5881,146.6674,1287.0
2025-01-28 13:30:00,147.87,148.03,147.86,147.96,4113.0,146.598,146.7566,146.5881,146.6872,4113.0
2025-01-28 13:35:00,148.02,148.08,147.88,147.88,1354.0,146.7467,146.8062,146.6079,146.6079,1354.0
2025-01-28 13:40:00,147.85,147.89,147.56,147.71,4379.0,146.5782,146.6178,146.2907,146.4394,4379.0
2025-01-28 13:45:00,147.71,147.71,147.52,147.7,3108.0,146.4394,146.4394,146.251,146.4295,3108.0
2025-01-28 13:50:00,147.76,147.9,147.75,147.86,1972.0,146.489,146.6278,146.479,146.5881,1972.0
2025-01-28 13:55:00,147.91,147.91,147.71,147.81,770.0,146.6377,146.6377,146.4394,146.5385,770.0
2025-01-28 14:00:00,147.81,148.1,147.73,148.01,14676.0,146.5385,146.826,146.4592,146.7368,14676.0
2025-01-28 14:05:00,148.01,148.1,147.99,148.06,1727.0,146.7368,146.826,146.717,146.7864,1727.0
2025-01-28 14:10:00,147.98,148.05,147.95,148.05,3329.0,146.7071,146.7765,146.6773,146.7765,3329.0
2025-01-28 14:15:00,148.01,148.06,147.97,148.05,18332.0,146.7368,146.7864,146.6972,146.7765,18332.0
2025-01-28 14:20:00,148.03,148.43,148.03,148.35,4560.0,146.7566,147.1532,146.7566,147.0739,4560.0
2025-01-28 14:25:00,148.36,148.45,148.29,148.39,2814.0,147.0838,147.173,147.0144,147.1135,2814.0
2025-01-28 14:30:00,148.44,148.62,148.37,148.56,11458.0,147.1631,147.3416,147.0937,147.2821,11458.0
2025-01-28 14:35:00,148.62,148.64,148.21,148.57,26741.0,147.3416,147.3614,146.9351,147.292,26741.0
2025-01-28 14:40:00,148.67,148.74,148.35,148.35,6010.0,147.3911,147.4605,147.0739,147.0739,6010.0
2025-01-28 14:45:00,148.47,148.57,148.38,148.47,3868.0,147.1929,147.292,147.1036,147.1929,3868.0
2025-01-28 14:50:00,148.5,148.56,148.48,148.5,4890.0,147.2226,147.2821,147.2028,147.2226,4890.0
2025-01-28 14:55:00,148.5,148.63,148.46,148.5,12781.0,147.2226,147.3515,147.1829,147.2226,12781.0
2025-01-28 15:00:00,148.52,148.61,148.44,148.51,15571.0,147.2424,147.3316,147.1631,147.2325,15571.0
2025-01-28 15:05:00,148.51,148.92,148.51,148.92,7184.0,147.2325,147.639,147.2325,147.639,7184.0
2025-01-28 15:10:00,148.86,148.98,148.86,148.91,5839.0,147.5795,147.6985,147.5795,147.6291,5839.0
2025-01-28 15:15:00,148.87,148.97,148.84,148.85,2819.0,147.5894,147.6886,147.5597,147.5696,2819.0
2025-01-28 15:20:00,148.93,149.05,148.92,149.0,15575.0,147.6489,147.7679,147.639,147.7183,15575.0
2025-01-28 15:25:00,149.0,149.01,148.84,148.92,6318.0,147.7183,147.7282,147.5597,147.639,6318.0
2025-01-28 15:30:00,148.9,148.95,148.83,148.91,4169.0,147.6192,147.6687,147.5498,147.6291,4169.0
2025-01-28 15:35:00,148.83,148.88,148.75,148.82,6244.0,147.5498,147.5993,147.4704,147.5398,6244.0
2025-01-28 15:40:00,148.76,148.8,148.66,148.78,7262.0,147.4804,147.52,147.3812,147.5002,7262.0
2025-01-28 15:45:00,148.78,148.82,148.64,148.65,11551.0,147.5002,147.5398,147.3614,147.3713,11551.0
2025-01-28 15:50:00,148.73,148.82,148.58,148.59,21189.0,147.4506,147.5398,147.3019,147.3118,21189.0
2025-01-28 15:55:00,148.59,148.72,148.38,148.44,42510.0,147.3118,147.4407,147.1036,147.1631,42510.0
2025-01-29 09:30:00,149.42,149.55,148.18,149.06,15334.0,148.1347,148.2636,146.9053,147.7778,15334.0
2025-01-29 09:35:00,149.08,149.37,148.71,149.22,11805.0,147.7976,148.0851,147.4308,147.9364,11805.0
2025-01-29 09:40:00,149.23,149.39,149.04,149.11,11778.0,147.9463,148.1049,147.7579,147.8273,11778.0
2025-01-29 09:45:00,149.11,149.24,148.82,149.04,6314.0,147.8273,147.9562,147.5398,147.7579,6314.0
2025-01-29 09:50:00,149.03,149.25,148.67,148.68,3395.0,147.748,147.9661,147.3911,147.401,3395.0
2025-01-29 09:55:00,148.91,149.01,148.76,148.99,2341.0,147.6291,147.7282,147.4804,147.7084,2341.0
2025-01-29 10:00:00,148.98,149.13,148.67,148.67,20682.0,147.6985,147.8472,147.3911,147.3911,20682.0
2025-01-29 10:05:00,148.79,149.08,148.67,149.0,21913.0,147.5101,147.7976,147.3911,147.7183,21913.0
2025-01-29 10:10:00,148.91,149.12,148.5,148.6,8865.0,147.6291,147.8373,147.2226,147.3217,8865.0
2025-01-29 10:15:00,148.6,148.6,148.25,148.25,3268.0,147.3217,147.3217,146.9747,146.9747,3268.0
2025-01-29 10:20:00,148.18,148.52,148.12,148.31,6161.0,146.9053,147.2424,146.8459,147.0342,6161.0
2025-01-29 10:25:00,148.31,148.75,148.3,148.72,5486.0,147.0342,147.4704,147.0243,147.4407,5486.0
2025-01-29 10:30:00,148.7,148.81,148.5,148.69,5754.0,147.4209,147.5299,147.2226,147.411,5754.0
2025-01-29 10:35:00,148.7,148.78,148.5,148.72,9546.0,147.4209,147.5002,147.2226,147.4407,9546.0
2025-01-29 10:40:00,148.81,149.13,148.78,148.78,3678.0,147.5299,147.8472,147.5002,147.5002,3678.0
2025-01-29 10:45:00,148.78,148.79,148.46,148.53,3990.0,147.5002,147.5101,147.1829,147.2523,3990.0
2025-01-29 10:50:00,148.49,149.27,148.49,149.17,9554.0,147.2127,147.986,147.2127,147.8868,9554.0
2025-01-29 10:55:00,149.21,149.21,148.98,149.12,5251.0,147.9265,147.9265,147.6985,147.8373,5251.0
2025-01-29 11:00:00,148.97,149.16,148.92,148.96,6465.0,147.6886,147.8769,147.639,147.6786,6465.0
2025-01-29 11:05:00,148.92,148.92,148.6,148.73,2049.0,147.639,147.639,147.3217,147.4506,2049.0
2025-01-29 11:10:00,148.73,148.98,148.73,148.89,4462.0,147.4506,147.6985,147.4506,147.6092,4462.0
2025-01-29 11:15:00,148.89,149.15,148.8,148.99,4020.0,147.6092,147.867,147.52,147.7084,4020.0
2025-01-29 11:20:00,148.92,149.0,148.81,148.95,4137.0,147.639,147.7183,147.5299,147.6687,4137.0
2025-01-29 11:25:00,148.99,149.24,148.8,149.09,24994.0,147.7084,147.9562,147.52,147.8075,24994.0
2025-01-29 11:30:00,149.09,149.16,149.03,149.08,6960.0,147.8075,147.8769,147.748,147.7976,6960.0
2025-01-29 11:35:00,149.24,149.24,148.97,149.01,6134.0,147.9562,147.9562,147.6886,147.7282,6134.0
2025-01-29 11:40:00,149.0,149.05,148.87,149.0,5720.0,147.7183,147.7679,147.5894,147.7183,5720.0
2025-01-29 11:45:00,149.0,149.19,149.0,149.11,14781.0,147.7183,147.9067,147.7183,147.8273,14781.0
2025-01-29 11:50:00,149.11,149.28,149.04,149.28,9963.0,147.8273,147.9959,147.7579,147.9959,9963.0
2025-01-29 11:55:00,149.28,149.28,149.04,149.04,4229.0,147.9959,147.9959,147.7579,147.7579,4229.0
2025-01-29 12:00:00,149.13,149.28,149.05,149.24,10281.0,147.8472,147.9959,147.7679,147.9562,10281.0
2025-01-29 12:05:00,149.34,149.37,149.19,149.19,3543.0,148.0554,148.0851,147.9067,147.9067,3543.0
2025-01-29 12:10:00,149.19,149.24,149.11,149.12,3870.0,147.9067,147.9562,147.8273,147.8373,3870.0
2025-01-29 12:15:00,149.07,149.29,149.07,149.29,2768.0,147.7877,148.0058,147.7877,148.0058,2768.0
2025-01-29 12:20:00,149.25,149.36,149.25,149.35,2951.0,147.9661,148.0752,147.9661,148.0653,2951.0
2025-01-29 12:25:00,149.3,149.35,149.07,149.07,3321.0,148.0157,148.0653,147.7877,147.7877,3321.0
2025-01-29 12:30:00,149.18,149.19,149.09,149.13,850.0,147.8967,147.9067,147.8075,147.8472,850.0
2025-01-29 12:35:00,149.09,149.12,149.08,149.12,500.0,147.8075,147.8373,147.7976,147.8373,500.0
2025-01-29 12:40:00,149.12,149.12,148.92,148.95,9200.0,147.8373,147.8373,147.639,147.6687,9200.0
2025-01-29 12:45:00,148.98,149.02,148.91,149.02,2243.0,147.6985,147.7381,147.6291,147.7381,2243.0
2025-01-29 12:50:00,148.94,149.05,148.94,149.0,1114.0,147.6588,147.7679,147.6588,147.7183,1114.0
2025-01-29 12:55:00,148.92,148.97,148.88,148.88,577.0,147.639,147.6886,147.5993,147.5993,577.0
2025-01-29 13:00:00,148.97,149.07,148.55,148.55,2036.0,147.6886,147.7877,147.2722,147.2722,2036.0
2025-01-29 13:05:00,148.61,148.91,148.6,148.91,2042.0,147.3316,147.6291,147.3217,147.6291,2042.0
2025-01-29 13:10:00,148.89,148.95,148.67,148.68,5032.0,147.6092,147.6687,147.3911,147.401,5032.0
2025-01-29 13:15:00,148.68,148.89,148.68,148.7,7548.0,147.401,147.6092,147.401,147.4209,7548.0
2025-01-29 13:20:00,148.79,148.8,148.55,148.58,5817.0,147.5101,147.52,147.2722,147.3019,5817.0
2025-01-29 13:25:00,148.51,148.73,148.49,148.49,4415.0,147.2325,147.4506,147.2127,147.2127,4415.0
2025-01-29 13:30:00,148.6,148.93,148.48,148.84,14423.0,147.3217,147.6489,147.2028,147.5597,14423.0
2025-01-29 13:35:00,148.84,149.03,148.69,148.77,4259.0,147.5597,147.748,147.411,147.4903,4259.0
2025-01-29 13:40:00,148.69,148.78,148.65,148.75,1094.0,147.411,147.5002,147.3713,147.4704,1094.0
2025-01-29 13:45:00,148.77,148.8,148.69,148.72,6149.0,147.4903,147.52,147.411,147.4407,6149.0
2025-01-29 13:50:00,148.7,148.89,148.7,148.8,10088.0,147.4209,147.6092,147.4209,147.52,10088.0
2025-01-29 13:55:00,148.86,148.89,148.6,148.67,9238.0,147.5795,147.6092,147.3217,147.3911,9238.0
2025-01-29 14:00:00,148.67,148.67,148.0,148.02,8592.0,147.3911,147.3911,146.7269,146.7467,8592.0
2025-01-29 14:05:00,148.05,148.16,147.65,147.86,52494.0,146.7765,146.8855,146.3799,146.5881,52494.0
2025-01-29 14:10:00,147.87,148.31,147.56,148.31,44870.0,146.598,147.0342,146.2907,147.0342,44870.0
2025-01-29 14:15:00,148.27,148.31,147.92,148.1,9242.0,146.9946,147.0342,146.6476,146.826,9242.0
2025-01-29 14:20:00,148.1,148.22,147.89,148.01,7028.0,146.826,146.945,146.6178,146.7368,7028.0
2025-01-29 14:25:00,148.01,148.16,147.88,148.07,5948.0,146.7368,146.8855,146.6079,146.7963,5948.0
2025-01-29 14:30:00,148.06,148.3,148.02,148.05,36121.0,146.7864,147.0243,146.7467,146.7765,36121.0
2025-01-29 14:35:00,148.16,148.21,147.6,148.05,23901.0,146.8855,146.9351,146.3303,146.7765,23901.0
2025-01-29 14:40:00,148.03,148.48,148.02,148.31,36762.0,146.7566,147.2028,146.7467,147.0342,36762.0
2025-01-29 14:45:00,148.18,148.42,148.09,148.17,10075.0,146.9053,147.1433,146.8161,146.8954,10075.0
2025-01-29 14:50:00,148.19,148.52,148.05,148.52,5839.0,146.9153,147.2424,146.7765,147.2424,5839.0
2025-01-29 14:55:00,148.61,148.61,148.18,148.19,4554.0,147.3316,147.3316,146.9053,146.9153,4554.0
2025-01-29 15:00:00,148.15,148.16,147.67,147.71,11323.0,146.8756,146.8855,146.3997,146.4394,11323.0
2025-01-29 15:05:00,147.69,148.14,147.67,147.83,7638.0,146.4196,146.8657,146.3997,146.5584,7638.0
2025-01-29 15:10:00,147.83,147.93,147.62,147.74,9513.0,146.5584,146.6575,146.3502,146.4691,9513.0
2025-01-29 15:15:00,147.73,147.93,147.47,147.93,13230.0,146.4592,146.6575,146.2015,146.6575,13230.0
2025-01-29 15:20:00,147.93,148.23,147.89,148.23,12565.0,146.6575,146.9549,146.6178,146.9549,12565.0
2025-01-29 15:25:00,148.28,148.28,147.99,148.16,14146.0,147.0045,147.0045,146.717,146.8855,14146.0
2025-01-29 15:30:00,148.15,148.27,148.07,148.11,17645.0,146.8756,146.9946,146.7963,146.8359,17645.0
2025-01-29 15:35:00,148.12,148.14,147.79,147.8,14777.0,146.8459,146.8657,146.5187,146.5286,14777.0
2025-01-29 15:40:00,147.83,148.04,147.72,147.72,23145.0,146.5584,146.7666,146.4493,146.4493,23145.0
2025-01-29 15:45:00,147.71,147.71,147.43,147.61,66747.0,146.4394,146.4394,146.1618,146.3402,66747.0
2025-01-29 15:50:00,147.7,147.97,147.39,147.41,46853.0,146.4295,146.6972,146.1221,146.142,46853.0
2025-01-29 15:55:00,147.42,147.74,147.35,147.7,173986.0,146.1519,146.4691,146.0825,146.4295,173986.0
2025-01-30 09:30:00,150.0,150.0,147.81,148.92,18864.0,148.7097,148.7097,146.5385,147.639,18864.0
2025-01-30 09:35:00,148.91,149.7,148.66,149.58,1773.0,147.6291,148.4123,147.3812,148.2933,1773.0
2025-01-30 09:40:00,149.62,149.62,148.96,149.2,3285.0,148.333,148.333,147.6786,147.9166,3285.0
2025-01-30 09:45:00,149.35,149.35,148.9,149.04,6599.0,148.0653,148.0653,147.6192,147.7579,6599.0
2025-01-30 09:50:00,149.06,149.45,148.9,149.14,4072.0,147.7778,148.1644,147.6192,147.8571,4072.0
2025-01-30 09:55:00,149.17,149.52,149.04,149.46,3176.0,147.8868,148.2338,147.7579,148.1743,3176.0
2025-01-30 10:00:00,149.46,149.49,148.85,149.15,4996.0,148.1743,148.2041,147.5696,147.867,4996.0
2025-01-30 10:05:00,149.45,149.73,149.31,149.72,6434.0,148.1644,148.442,148.0256,148.4321,6434.0
2025-01-30 10:10:00,149.95,150.33,149.68,149.86,17412.0,148.6601,149.0369,148.3924,148.5709,17412.0
2025-01-30 10:15:00,150.04,150.04,149.5,149.83,4308.0,148.7493,148.7493,148.214,148.5412,4308.0
2025-01-30 10:20:00,149.71,149.74,149.47,149.65,5566.0,148.4222,148.4519,148.1842,148.3627,5566.0
2025-01-30 10:25:00,149.65,149.68,149.31,149.38,8206.0,148.3627,148.3924,148.0256,148.095,8206.0
2025-01-30 10:30:00,149.4,149.57,149.23,149.5,6100.0,148.1149,148.2834,147.9463,148.214,6100.0
2025-01-30 10:35:00,149.5,149.95,149.49,149.88,15447.0,148.214,148.6601,148.2041,148.5907,15447.0
2025-01-30 10:40:00,149.75,149.96,149.72,149.87,16865.0,148.4618,148.67,148.4321,148.5808,16865.0
2025-01-30 10:45:00,149.92,150.19,149.82,150.03,8888.0,148.6304,148.8981,148.5312,148.7394,8888.0
2025-01-30 10:50:00,150.03,150.47,149.96,150.11,36407.0,148.7394,149.1756,148.67,148.8187,36407.0
2025-01-30 10:55:00,150.11,150.19,149.55,149.72,5753.0,148.8187,148.8981,148.2636,148.4321,5753.0
2025-01-30 11:00:00,149.72,149.95,149.65,149.67,5385.0,148.4321,148.6601,148.3627,148.3825,5385.0
2025-01-30 11:05:00,149.67,149.91,149.43,149.43,6686.0,148.3825,148.6205,148.1446,148.1446,6686.0
2025-01-30 11:10:00,149.41,149.6,149.41,149.54,1978.0,148.1248,148.3131,148.1248,148.2536,1978.0
2025-01-30 11:15:00,149.39,149.69,149.39,149.58,3420.0,148.1049,148.4024,148.1049,148.2933,3420.0
2025-01-30 11:20:00,149.52,149.67,149.3,149.42,4691.0,148.2338,148.3825,148.0157,148.1347,4691.0
2025-01-30 11:25:00,149.52,149.57,149.36,149.47,5383.0,148.2338,148.2834,148.0752,148.1842,5383.0
2025-01-30 11:30:00,149.47,149.5,149.14,149.19,7211.0,148.1842,148.214,147.8571,147.9067,7211.0
2025-01-30 11:35:00,149.16,149.36,149.13,149.21,3165.0,147.8769,148.0752,147.8472,147.9265,3165.0
2025-01-30 11:40:00,149.28,149.36,149.16,149.23,3499.0,147.9959,148.0752,147.8769,147.9463,3499.0
2025-01-30 11:45:00,149.38,149.39,149.16,149.32,2008.0,148.095,148.1049,147.8769,148.0355,2008.0
2025-01-30 11:50:00,149.32,149.39,149.19,149.31,3618.0,148.0355,148.1049,147.9067,148.0256,3618.0
2025-01-30 11:55:00,149.31,149.4,149.22,149.29,2749.0,148.0256,148.1149,147.9364,148.0058,2749.0
2025-01-30 12:00:00,149.28,149.38,149.14,149.34,6513.0,147.9959,148.095,147.8571,148.0554,6513.0
2025-01-30 12:05:00,149.31,149.36,149.13,149.18,7438.0,148.0256,148.0752,147.8472,147.8967,7438.0
2025-01-30 12:10:00,149.25,149.34,148.83,149.08,28956.0,147.9661,148.0554,147.5498,147.7976,28956.0
2025-01-30 12:15:00,149.18,149.39,149.04,149.34,10668.0,147.8967,148.1049,147.7579,148.0554,10668.0
2025-01-30 12:20:00,149.31,149.53,149.28,149.35,10773.0,148.0256,148.2437,147.9959,148.0653,10773.0
2025-01-30 12:25:00,149.4,149.45,149.13,149.13,5021.0,148.1149,148.1644,147.8472,147.8472,5021.0
2025-01-30 12:30:00,149.13,149.13,148.9,148.9,4515.0,147.8472,147.8472,147.6192,147.6192,4515.0
2025-01-30 12:35:00,148.91,149.08,148.9,148.96,1500.0,147.6291,147.7976,147.6192,147.6786,1500.0
2025-01-30 12:40:00,148.97,149.04,148.77,148.98,13715.0,147.6886,147.7579,147.4903,147.6985,13715.0
2025-01-30 12:45:00,148.95,149.24,148.91,149.22,6334.0,147.6687,147.9562,147.6291,147.9364,6334.0
2025-01-30 12:50:00,149.19,149.44,149.17,149.33,7945.0,147.9067,148.1545,147.8868,148.0455,7945.0
2025-01-30 12:55:00,149.34,149.34,149.16,149.17,2423.0,148.0554,148.0554,147.8769,147.8868,2423.0
2025-01-30 13:00:00,149.26,149.26,149.15,149.15,1706.0,147.9761,147.9761,147.867,147.867,1706.0
2025-01-30 13:05:00,149.12,149.23,148.96,149.09,12237.0,147.8373,147.9463,147.6786,147.8075,12237.0
2025-01-30 13:10:00,149.02,149.3,149.01,149.25,7104.0,147.7381,148.0157,147.7282,147.9661,7104.0
2025-01-30 13:15:00,149.21,149.32,149.12,149.12,8012.0,147.9265,148.0355,147.8373,147.8373,8012.0
2025-01-30 13:20:00,149.18,149.29,149.07,149.22,8637.0,147.8967,148.0058,147.7877,147.9364,8637.0
2025-01-30 13:25:00,149.28,149.29,149.03,149.16,27408.0,147.9959,148.0058,147.748,147.8769,27408.0
2025-01-30 13:30:00,149.21,149.41,149.11,149.26,19127.0,147.9265,148.1248,147.8273,147.9761,19127.0
2025-01-30 13:35:00,149.29,149.32,149.14,149.24,26953.0,148.0058,148.0355,147.8571,147.9562,26953.0
2025-01-30 13:40:00,149.23,149.42,149.21,149.32,67766.0,147.9463,148.1347,147.9265,148.0355,67766.0
2025-01-30 13:45:00,149.3,149.51,149.27,149.42,14354.0,148.0157,148.2239,147.986,148.1347,14354.0
2025-01-30 13:50:00,149.44,149.45,149.27,149.41,3178.0,148.1545,148.1644,147.986,148.1248,3178.0
2025-01-30 13:55:00,149.41,149.44,149.18,149.29,5531.0,148.1248,148.1545,147.8967,148.0058,5531.0
2025-01-30 14:00:00,149.26,149.42,149.24,149.39,15410.0,147.9761,148.1347,147.9562,148.1049,15410.0
2025-01-30 14:05:00,149.39,149.41,149.31,149.4,13913.0,148.1049,148.1248,148.0256,148.1149,13913.0
2025-01-30 14:10:00,149.4,149.76,149.28,149.75,25906.0,148.1149,148.4718,147.9959,148.4618,25906.0
2025-01-30 14:15:00,149.75,149.95,149.75,149.86,3882.0,148.4618,148.6601,148.4618,148.5709,3882.0
2025-01-30 14:20:00,149.86,149.87,149.69,149.75,5500.0,148.5709,148.5808,148.4024,148.4618,5500.0
2025-01-30 14:25:00,149.75,149.76,149.66,149.66,3600.0,148.4618,148.4718,148.3726,148.3726,3600.0
2025-01-30 14:30:00,149.63,149.63,149.45,149.48,2239.0,148.3429,148.3429,148.1644,148.1942,2239.0
2025-01-30 14:35:00,149.49,149.54,149.43,149.49,3018.0,148.2041,148.2536,148.1446,148.2041,3018.0
2025-01-30 14:40:00,149.49,149.54,149.43,149.49,14330.0,148.2041,148.2536,148.1446,148.2041,14330.0
2025-01-30 14:45:00,149.45,149.6,149.42,149.6,20698.0,148.1644,148.3131,148.1347,148.3131,20698.0
2025-01-30 14:50:00,149.6,149.83,149.54,149.83,3982.0,148.3131,148.5412,148.2536,148.5412,3982.0
2025-01-30 14:55:00,149.83,149.95,149.81,149.9,10065.0,148.5412,148.6601,148.5213,148.6106,10065.0
2025-01-30 15:00:00,149.82,150.08,149.81,150.03,6844.0,148.5312,148.789,148.5213,148.7394,6844.0
2025-01-30 15:05:00,150.08,150.09,149.88,149.88,5900.0,148.789,148.7989,148.5907,148.5907,5900.0
2025-01-30 15:10:00,149.96,150.06,149.91,149.99,5449.0,148.67,148.7692,148.6205,148.6998,5449.0
2025-01-30 15:15:00,149.99,150.13,149.94,150.05,7212.0,148.6998,148.8386,148.6502,148.7593,7212.0
2025-01-30 15:20:00,150.05,150.25,150.05,150.19,11313.0,148.7593,148.9575,148.7593,148.8981,11313.0
2025-01-30 15:25:00,150.19,150.25,150.15,150.2,11261.0,148.8981,148.9575,148.8584,148.908,11261.0
2025-01-30 15:30:00,150.18,150.42,150.09,150.42,6274.0,148.8881,149.1261,148.7989,149.1261,6274.0
2025-01-30 15:35:00,150.38,150.5,149.72,149.77,12702.0,149.0864,149.2054,148.4321,148.4817,12702.0
2025-01-30 15:40:00,149.73,149.73,149.05,149.15,22150.0,148.442,148.442,147.7679,147.867,22150.0
2025-01-30 15:45:00,149.13,149.18,148.82,149.15,56969.0,147.8472,147.8967,147.5398,147.867,56969.0
2025-01-30 15:50:00,149.16,149.61,149.11,149.58,38995.0,147.8769,148.323,147.8273,148.2933,38995.0
2025-01-30 15:55:00,149.49,149.97,149.49,149.74,73247.0,148.2041,148.6799,148.2041,148.4519,73247.0
2025-01-31 09:30:00,150.47,150.58,148.68,149.86,17646.0,149.1756,149.2847,147.401,148.5709,17646.0
2025-01-31 09:35:00,149.56,150.12,149.55,149.65,9364.0,148.2735,148.8287,148.2636,148.3627,9364.0
2025-01-31 09:40:00,149.8,150.27,149.66,149.98,25463.0,148.5114,148.9774,148.3726,148.6899,25463.0
2025-01-31 09:45:00,149.87,150.45,149.85,149.93,8786.0,148.5808,149.1558,148.561,148.6403,8786.0
2025-01-31 09:50:00,149.79,150.12,149.61,149.82,14979.0,148.5015,148.8287,148.323,148.5312,14979.0
2025-01-31 09:55:00,149.81,150.08,149.8,149.81,3638.0,148.5213,148.789,148.5114,148.5213,3638.0
2025-01-31 10:00:00,149.82,150.24,149.69,149.94,4198.0,148.5312,148.9476,148.4024,148.6502,4198.0
2025-01-31 10:05:00,149.97,150.39,149.92,150.33,20040.0,148.6799,149.0963,148.6304,149.0369,20040.0
2025-01-31 10:10:00,150.34,150.57,150.07,150.44,39380.0,149.0468,149.2748,148.7791,149.1459,39380.0
2025-01-31 10:15:00,150.43,150.73,150.28,150.39,21566.0,149.136,149.4334,148.9873,149.0963,21566.0
2025-01-31 10:20:00,150.4,150.94,150.39,150.94,7214.0,149.1062,149.6416,149.0963,149.6416,7214.0
2025-01-31 10:25:00,150.97,151.14,150.51,150.72,10985.0,149.6713,149.8399,149.2153,149.4235,10985.0
2025-01-31 10:30:00,150.75,150.75,150.61,150.61,1642.0,149.4532,149.4532,149.3144,149.3144,1642.0
2025-01-31 10:35:00,150.5,150.65,150.38,150.42,2038.0,149.2054,149.3541,149.0864,149.1261,2038.0
2025-01-31 10:40:00,150.41,150.55,150.11,150.24,5770.0,149.1162,149.255,148.8187,148.9476,5770.0
2025-01-31 10:45:00,150.0,150.17,149.82,149.99,3916.0,148.7097,148.8782,148.5312,148.6998,3916.0
2025-01-31 10:50:00,149.95,150.06,149.95,150.06,5271.0,148.6601,148.7692,148.6601,148.7692,5271.0
2025-01-31 10:55:00,150.03,150.25,150.02,150.06,3830.0,148.7394,148.9575,148.7295,148.7692,3830.0
2025-01-31 11:00:00,150.1,150.23,149.9,149.94,6834.0,148.8088,148.9377,148.6106,148.6502,6834.0
2025-01-31 11:05:00,149.92,150.07,149.83,150.02,7524.0,148.6304,148.7791,148.5412,148.7295,7524.0
2025-01-31 11:10:00,150.06,150.11,150.01,150.03,2756.0,148.7692,148.8187,148.7196,148.7394,2756.0
2025-01-31 11:15:00,150.05,150.13,150.0,150.11,5957.0,148.7593,148.8386,148.7097,148.8187,5957.0
2025-01-31 11:20:00,150.11,150.12,149.92,149.97,2204.0,148.8187,148.8287,148.6304,148.6799,2204.0
2025-01-31 11:25:00,149.88,150.07,149.83,150.03,3563.0,148.5907,148.7791,148.5412,148.7394,3563.0
2025-01-31 11:30:00,150.06,150.06,150.01,150.03,1258.0,148.7692,148.7692,148.7196,148.7394,1258.0
2025-01-31 11:35:00,149.97,150.04,149.93,150.03,2252.0,148.6799,148.7493,148.6403,148.7394,2252.0
2025-01-31 11:40:00,150.07,150.1,149.95,150.02,7984.0,148.7791,148.8088,148.6601,148.7295,7984.0
2025-01-31 11:45:00,150.03,150.07,149.87,150.01,1603.0,148.7394,148.7791,148.5808,148.7196,1603.0
2025-01-31 11:50:00,149.98,150.07,149.98,150.05,2601.0,148.6899,148.7791,148.6899,148.7593,2601.0
2025-01-31 11:55:00,150.05,150.22,150.01,150.09,13140.0,148.7593,148.9278,148.7196,148.7989,13140.0
2025-01-31 12:00:00,150.23,150.23,150.01,150.01,3069.0,148.9377,148.9377,148.7196,148.7196,3069.0
2025-01-31 12:05:00,149.99,150.07,149.83,149.83,2220.0,148.6998,148.7791,148.5412,148.5412,2220.0
2025-01-31 12:10:00,149.92,149.99,149.79,149.92,2628.0,148.6304,148.6998,148.5015,148.6304,2628.0
2025-01-31 12:15:00,149.85,150.15,149.84,150.14,6556.0,148.561,148.8584,148.5511,148.8485,6556.0
2025-01-31 12:20:00,150.08,150.25,150.08,150.21,7887.0,148.789,148.9575,148.789,148.9179,7887.0
2025-01-31 12:25:00,150.21,150.36,150.16,150.36,5913.0,148.9179,149.0666,148.8683,149.0666,5913.0
2025-01-31 12:30:00,150.47,150.53,150.3,150.37,4632.0,149.1756,149.2351,149.0071,149.0765,4632.0
2025-01-31 12:35:00,150.39,150.52,150.37,150.47,2305.0,149.0963,149.2252,149.0765,149.1756,2305.0
2025-01-31 12:40:00,150.43,150.46,150.3,150.31,4680.0,149.136,149.1657,149.0071,149.017,4680.0
2025-01-31 12:45:00,150.27,150.36,150.27,150.29,812.0,148.9774,149.0666,148.9774,148.9972,812.0
2025-01-31 12:50:00,150.29,150.43,150.29,150.33,2288.0,148.9972,149.136,148.9972,149.0369,2288.0
2025-01-31 12:55:00,150.29,150.31,150.05,150.06,4527.0,148.9972,149.017,148.7593,148.7692,4527.0
2025-01-31 13:00:00,150.1,150.28,150.08,150.11,7469.0,148.8088,148.9873,148.789,148.8187,7469.0
2025-01-31 13:05:00,150.19,150.45,150.19,150.42,8596.0,148.8981,149.1558,148.8981,149.1261,8596.0
2025-01-31 13:10:00,150.44,150.47,150.32,150.4,1504.0,149.1459,149.1756,149.0269,149.1062,1504.0
2025-01-31 13:15:00,150.33,150.4,149.99,149.99,3854.0,149.0369,149.1062,148.6998,148.6998,3854.0
2025-01-31 13:20:00,149.93,150.08,149.68,149.68,3479.0,148.6403,148.789,148.3924,148.3924,3479.0
2025-01-31 13:25:00,149.54,149.68,149.5,149.56,3787.0,148.2536,148.3924,148.214,148.2735,3787.0
2025-01-31 13:30:00,149.69,149.69,148.99,148.99,6023.0,148.4024,148.4024,147.7084,147.7084,6023.0
2025-01-31 13:35:00,148.99,149.16,148.91,149.05,2591.0,147.7084,147.8769,147.6291,147.7679,2591.0
2025-01-31 13:40:00,149.18,149.37,148.97,148.97,9140.0,147.8967,148.0851,147.6886,147.6886,9140.0
2025-01-31 13:45:00,149.12,149.34,149.06,149.19,1400.0,147.8373,148.0554,147.7778,147.9067,1400.0
2025-01-31 13:50:00,149.1,149.1,148.91,149.09,900.0,147.8174,147.8174,147.6291,147.8075,900.0
2025-01-31 13:55:00,149.14,149.25,149.04,149.05,1804.0,147.8571,147.9661,147.7579,147.7679,1804.0
2025-01-31 14:00:00,148.97,149.23,148.88,149.03,2181.0,147.6886,147.9463,147.5993,147.748,2181.0
2025-01-31 14:05:00,148.93,148.93,148.56,148.81,1647.0,147.6489,147.6489,147.2821,147.5299,1647.0
2025-01-31 14:10:00,148.85,149.11,148.74,149.03,2784.0,147.5696,147.8273,147.4605,147.748,2784.0
2025-01-31 14:15:00,149.1,149.3,148.78,148.86,4631.0,147.8174,148.0157,147.5002,147.5795,4631.0
2025-01-31 14:20:00,148.86,148.93,148.76,148.84,4543.0,147.5795,147.6489,147.4804,147.5597,4543.0
2025-01-31 14:25:00,148.77,149.13,148.77,149.08,13445.0,147.4903,147.8472,147.4903,147.7976,13445.0
2025-01-31 14:30:00,149.14,149.32,149.14,149.24,1700.0,147.8571,148.0355,147.8571,147.9562,1700.0
2025-01-31 14:35:00,149.12,149.21,148.74,148.84,8220.0,147.8373,147.9265,147.4605,147.5597,8220.0
2025-01-31 14:40:00,148.77,148.9,148.58,148.58,3471.0,147.4903,147.6192,147.3019,147.3019,3471.0
2025-01-31 14:45:00,148.47,148.5,148.22,148.49,3917.0,147.1929,147.2226,146.945,147.2127,3917.0
2025-01-31 14:50:00,148.45,148.71,148.45,148.68,6936.0,147.173,147.4308,147.173,147.401,6936.0
2025-01-31 14:55:00,148.78,148.89,148.71,148.83,4531.0,147.5002,147.6092,147.4308,147.5498,4531.0
2025-01-31 15:00:00,148.69,148.69,148.33,148.33,5602.0,147.411,147.411,147.0541,147.0541,5602.0
2025-01-31 15:05:00,148.33,148.5,148.11,148.12,3296.0,147.0541,147.2226,146.8359,146.8459,3296.0
2025-01-31 15:10:00,148.13,148.29,148.08,148.21,6398.0,146.8558,147.0144,146.8062,146.9351,6398.0
2025-01-31 15:15:00,148.29,148.42,148.25,148.27,5083.0,147.0144,147.1433,146.9747,146.9946,5083.0
2025-01-31 15:20:00,148.28,148.53,148.21,148.53,2454.0,147.0045,147.2523,146.9351,147.2523,2454.0
2025-01-31 15:25:00,148.41,148.41,148.14,148.24,4304.0,147.1334,147.1334,146.8657,146.9648,4304.0
2025-01-31 15:30:00,148.33,148.41,148.15,148.25,4248.0,147.0541,147.1334,146.8756,146.9747,4248.0
2025-01-31 15:35:00,148.19,148.32,148.09,148.11,8472.0,146.9153,147.0441,146.8161,146.8359,8472.0
2025-01-31 15:40:00,148.14,148.34,148.13,148.15,8932.0,146.8657,147.064,146.8558,146.8756,8932.0
2025-01-31 15:45:00,148.21,148.61,148.2,148.46,11714.0,146.9351,147.3316,146.9252,147.1829,11714.0
2025-01-31 15:50:00,148.56,148.56,147.83,148.0,27769.0,147.2821,147.2821,146.5584,146.7269,27769.0
2025-01-31 15:55:00,148.01,148.13,147.86,148.12,108520.0,146.7368,146.8558,146.5881,146.8459,108520.0
2025-02-03 09:30:00,145.27,146.31,145.01,145.53,28441.0,144.0204,145.0514,143.7626,144.2781,28441.0
2025-02-03 09:35:00,145.53,145.54,144.64,144.78,3801.0,144.2781,144.2881,143.3958,143.5346,3801.0
2025-02-03 09:40:00,144.78,144.79,143.85,143.86,4713.0,143.5346,143.5445,142.6126,142.6225,4713.0
2025-02-03 09:45:00,143.77,143.86,143.47,143.65,3049.0,142.5333,142.6225,142.2359,142.4143,3049.0
2025-02-03 09:50:00,143.5,143.9,142.91,143.09,6635.0,142.2656,142.6622,141.6807,141.8591,6635.0
2025-02-03 09:55:00,142.77,143.38,142.68,142.76,20751.0,141.5419,142.1466,141.4527,141.532,20751.0
2025-02-03 10:00:00,142.95,143.52,142.6,143.29,23754.0,141.7203,142.2854,141.3733,142.0574,23754.0
2025-02-03 10:05:00,143.43,143.77,143.4,143.73,11054.0,142.1962,142.5333,142.1665,142.4936,11054.0
2025-02-03 10:10:00,143.59,143.73,143.2,143.2,4658.0,142.3548,142.4936,141.9682,141.9682,4658.0
2025-02-03 10:15:00,143.09,143.59,143.0,143.46,6346.0,141.8591,142.3548,141.7699,142.2259,6346.0
2025-02-03 10:20:00,143.42,144.75,143.42,144.33,11280.0,142.1863,143.5049,142.1863,143.0885,11280.0
2025-02-03 10:25:00,144.55,145.14,144.16,144.97,11840.0,143.3066,143.8915,142.9199,143.723,11840.0
2025-02-03 10:30:00,145.17,145.54,144.88,144.98,7822.0,143.9212,144.2881,143.6337,143.7329,7822.0
2025-02-03 10:35:00,145.07,145.32,144.7,144.94,3730.0,143.8221,144.0699,143.4553,143.6932,3730.0
2025-02-03 10:40:00,145.13,145.9,144.81,145.36,4748.0,143.8816,144.645,143.5643,144.1096,4748.0
2025-02-03 10:45:00,145.38,145.66,145.26,145.34,14899.0,144.1294,144.407,144.0105,144.0898,14899.0
2025-02-03 10:50:00,145.66,145.68,145.0,145.62,57652.0,144.407,144.4269,143.7527,144.3674,57652.0
2025-02-03 10:55:00,145.53,145.67,145.29,145.51,14769.0,144.2781,144.4169,144.0402,144.2583,14769.0
2025-02-03 11:00:00,145.51,145.71,145.03,145.13,25395.0,144.2583,144.4566,143.7824,143.8816,25395.0
2025-02-03 11:05:00,145.01,145.44,144.77,145.44,12382.0,143.7626,144.1889,143.5247,144.1889,12382.0
2025-02-03 11:10:00,145.3,145.58,145.15,145.26,44843.0,144.0501,144.3277,143.9014,144.0105,44843.0
2025-02-03 11:15:00,145.28,145.66,145.04,145.66,12259.0,144.0303,144.407,143.7924,144.407,12259.0
2025-02-03 11:20:00,145.41,145.69,145.41,145.56,5727.0,144.1592,144.4368,144.1592,144.3079,5727.0
2025-02-03 11:25:00,145.59,145.65,145.21,145.53,2645.0,144.3376,144.3971,143.9609,144.2781,2645.0
2025-02-03 11:30:00,145.44,145.59,145.28,145.35,4844.0,144.1889,144.3376,144.0303,144.0997,4844.0
2025-02-03 11:35:00,145.29,145.56,145.27,145.54,2359.0,144.0402,144.3079,144.0204,144.2881,2359.0
2025-02-03 11:40:00,145.67,145.67,145.29,145.44,2843.0,144.4169,144.4169,144.0402,144.1889,2843.0
2025-02-03 11:45:00,145.47,145.72,145.4,145.4,4612.0,144.2187,144.4665,144.1493,144.1493,4612.0
2025-02-03 11:50:00,145.55,145.71,145.54,145.67,3059.0,144.298,144.4566,144.2881,144.4169,3059.0
2025-02-03 11:55:00,145.55,145.55,145.12,145.37,10278.0,144.298,144.298,143.8717,144.1195,10278.0
2025-02-03 12:00:00,145.36,145.4,144.92,145.0,25466.0,144.1096,144.1493,143.6734,143.7527,25466.0
2025-02-03 12:05:00,145.03,145.09,144.86,145.01,4197.0,143.7824,143.8419,143.6139,143.7626,4197.0
2025-02-03 12:10:00,145.02,145.02,144.91,144.98,2500.0,143.7725,143.7725,143.6635,143.7329,2500.0
2025-02-03 12:15:00,144.98,145.09,144.91,145.09,5786.0,143.7329,143.8419,143.6635,143.8419,5786.0
2025-02-03 12:20:00,145.03,145.35,145.03,145.35,6620.0,143.7824,144.0997,143.7824,144.0997,6620.0
2025-02-03 12:25:00,145.4,145.48,145.17,145.17,8966.0,144.1493,144.2286,143.9212,143.9212,8966.0
2025-02-03 12:30:00,145.15,145.3,145.14,145.25,14029.0,143.9014,144.0501,143.8915,144.0005,14029.0
2025-02-03 12:35:00,145.25,145.35,145.19,145.32,4205.0,144.0005,144.0997,143.9411,144.0699,4205.0
2025-02-03 12:40:00,145.23,145.3,145.12,145.2,7773.0,143.9807,144.0501,143.8717,143.951,7773.0
2025-02-03 12:45:00,145.28,145.28,145.0,145.2,13780.0,144.0303,144.0303,143.7527,143.951,13780.0
2025-02-03 12:50:00,145.28,145.53,145.21,145.42,1254.0,144.0303,144.2781,143.9609,144.1691,1254.0
2025-02-03 12:55:00,145.4,145.49,145.0,145.31,4638.0,144.1493,144.2385,143.7527,144.06,4638.0
2025-02-03 13:00:00,145.28,145.37,144.94,145.37,4862.0,144.0303,144.1195,143.6932,144.1195,4862.0
2025-02-03 13:05:00,145.53,145.53,145.17,145.17,2326.0,144.2781,144.2781,143.9212,143.9212,2326.0
2025-02-03 13:10:00,145.27,145.58,145.22,145.45,1247.0,144.0204,144.3277,143.9708,144.1988,1247.0
2025-02-03 13:15:00,145.57,145.57,145.28,145.41,2172.0,144.3178,144.3178,144.0303,144.1592,2172.0
2025-02-03 13:20:00,145.39,145.39,145.11,145.11,850.0,144.1393,144.1393,143.8618,143.8618,850.0
2025-02-03 13:25:00,145.21,145.41,145.18,145.22,4731.0,143.9609,144.1592,143.9312,143.9708,4731.0
2025-02-03 13:30:00,145.32,145.54,145.32,145.43,1655.0,144.0699,144.2881,144.0699,144.179,1655.0
2025-02-03 13:35:00,145.49,145.54,145.27,145.38,1521.0,144.2385,144.2881,144.0204,144.1294,1521.0
2025-02-03 13:40:00,145.43,145.47,145.2,145.3,30260.0,144.179,144.2187,143.951,144.0501,30260.0
2025-02-03 13:45:00,145.21,145.46,145.21,145.31,2344.0,143.9609,144.2087,143.9609,144.06,2344.0
2025-02-03 13:50:00,145.37,145.43,145.36,145.41,2466.0,144.1195,144.179,144.1096,144.1592,2466.0
2025-02-03 13:55:00,145.41,145.41,145.25,145.25,1556.0,144.1592,144.1592,144.0005,144.0005,1556.0
2025-02-03 14:00:00,145.28,145.46,145.21,145.34,15219.0,144.0303,144.2087,143.9609,144.0898,15219.0
2025-02-03 14:05:00,145.31,145.48,145.31,145.45,3897.0,144.06,144.2286,144.06,144.1988,3897.0
2025-02-03 14:10:00,145.4,145.54,145.4,145.54,1207.0,144.1493,144.2881,144.1493,144.2881,1207.0
2025-02-03 14:15:00,145.63,145.72,145.58,145.58,5160.0,144.3773,144.4665,144.3277,144.3277,5160.0
2025-02-03 14:20:00,145.6,145.74,145.58,145.74,3032.0,144.3475,144.4863,144.3277,144.4863,3032.0
2025-02-03 14:25:00,145.75,145.75,145.6,145.6,804.0,144.4962,144.4962,144.3475,144.3475,804.0
2025-02-03 14:30:00,145.65,145.7,145.57,145.57,3757.0,144.3971,144.4467,144.3178,144.3178,3757.0
2025-02-03 14:35:00,145.57,145.65,145.51,145.57,3811.0,144.3178,144.3971,144.2583,144.3178,3811.0
2025-02-03 14:40:00,145.57,145.83,145.57,145.83,2881.0,144.3178,144.5756,144.3178,144.5756,2881.0
2025-02-03 14:45:00,145.79,145.85,145.73,145.83,3695.0,144.5359,144.5954,144.4764,144.5756,3695.0
2025-02-03 14:50:00,145.83,145.84,145.72,145.8,3920.0,144.5756,144.5855,144.4665,144.5458,3920.0
2025-02-03 14:55:00,145.73,145.77,145.55,145.55,2838.0,144.4764,144.5161,144.298,144.298,2838.0
2025-02-03 15:00:00,145.59,145.83,145.59,145.77,4864.0,144.3376,144.5756,144.3376,144.5161,4864.0
2025-02-03 15:05:00,145.7,145.73,145.55,145.55,8595.0,144.4467,144.4764,144.298,144.298,8595.0
2025-02-03 15:10:00,145.52,145.55,145.37,145.43,4019.0,144.2682,144.298,144.1195,144.179,4019.0
2025-02-03 15:15:00,145.43,145.49,145.38,145.47,4489.0,144.179,144.2385,144.1294,144.2187,4489.0
2025-02-03 15:20:00,145.45,145.47,145.33,145.42,4200.0,144.1988,144.2187,144.0799,144.1691,4200.0
2025-02-03 15:25:00,145.34,145.35,145.22,145.27,6463.0,144.0898,144.0997,143.9708,144.0204,6463.0
2025-02-03 15:30:00,145.27,145.38,145.22,145.38,13724.0,144.0204,144.1294,143.9708,144.1294,13724.0
2025-02-03 15:35:00,145.31,145.33,145.19,145.25,16146.0,144.06,144.0799,143.9411,144.0005,16146.0
2025-02-03 15:40:00,145.25,145.35,145.17,145.32,17569.0,144.0005,144.0997,143.9212,144.0699,17569.0
2025-02-03 15:45:00,145.25,145.38,145.22,145.32,14343.0,144.0005,144.1294,143.9708,144.0699,14343.0
2025-02-03 15:50:00,145.36,145.61,145.23,145.27,20312.0,144.1096,144.3575,143.9807,144.0204,20312.0
2025-02-03 15:55:00,145.27,145.27,145.03,145.11,78042.0,144.0204,144.0204,143.7824,143.8618,78042.0
2025-02-04 09:30:00,144.18,146.03,144.18,144.87,36403.0,142.9398,144.7738,142.9398,143.6238,36403.0
2025-02-04 09:35:00,145.12,145.54,144.46,145.08,7766.0,143.8717,144.2881,143.2173,143.832,7766.0
2025-02-04 09:40:00,144.81,145.0,144.34,144.83,28252.0,143.5643,143.7527,143.0984,143.5842,28252.0
2025-02-04 09:45:00,145.0,145.12,144.75,144.97,5444.0,143.7527,143.8717,143.5049,143.723,5444.0
2025-02-04 09:50:00,145.1,145.1,144.3,145.0,10281.0,143.8518,143.8518,143.0587,143.7527,10281.0
2025-02-04 09:55:00,144.94,145.06,144.51,144.81,3013.0,143.6932,143.8122,143.2669,143.5643,3013.0
2025-02-04 10:00:00,144.67,145.05,144.51,144.9,4449.0,143.4255,143.8023,143.2669,143.6536,4449.0
2025-02-04 10:05:00,145.05,145.13,144.63,144.89,15396.0,143.8023,143.8816,143.3859,143.6436,15396.0
2025-02-04 10:10:00,145.0,145.14,144.82,145.0,9461.0,143.7527,143.8915,143.5742,143.7527,9461.0
2025-02-04 10:15:00,144.86,145.19,144.81,144.94,16067.0,143.6139,143.9411,143.5643,143.6932,16067.0
2025-02-04 10:20:00,144.94,145.18,144.81,144.98,3808.0,143.6932,143.9312,143.5643,143.7329,3808.0
2025-02-04 10:25:00,144.96,145.28,144.84,144.89,8274.0,143.713,144.0303,143.5941,143.6436,8274.0
2025-02-04 10:30:00,144.82,144.89,144.62,144.65,13121.0,143.5742,143.6436,143.376,143.4057,13121.0
2025-02-04 10:35:00,144.64,144.84,144.55,144.65,13945.0,143.3958,143.5941,143.3066,143.4057,13945.0
2025-02-04 10:40:00,144.58,145.18,144.57,145.18,3515.0,143.3363,143.9312,143.3264,143.9312,3515.0
2025-02-04 10:45:00,145.09,145.16,144.94,145.05,4800.0,143.8419,143.9113,143.6932,143.8023,4800.0
2025-02-04 10:50:00,144.99,144.99,144.81,144.86,3100.0,143.7428,143.7428,143.5643,143.6139,3100.0
2025-02-04 10:55:00,144.92,144.92,144.5,144.68,3649.0,143.6734,143.6734,143.257,143.4355,3649.0
2025-02-04 11:00:00,144.72,145.14,144.58,145.13,15636.0,143.4751,143.8915,143.3363,143.8816,15636.0
2025-02-04 11:05:00,145.16,145.21,145.07,145.09,1105.0,143.9113,143.9609,143.8221,143.8419,1105.0
2025-02-04 11:10:00,145.08,145.44,145.0,145.31,4080.0,143.832,144.1889,143.7527,144.06,4080.0
2025-02-04 11:15:00,145.41,145.57,145.34,145.56,3804.0,144.1592,144.3178,144.0898,144.3079,3804.0
2025-02-04 11:20:00,145.53,145.69,145.51,145.51,4458.0,144.2781,144.4368,144.2583,144.2583,4458.0
2025-02-04 11:25:00,145.59,145.62,145.44,145.62,2876.0,144.3376,144.3674,144.1889,144.3674,2876.0
2025-02-04 11:30:00,145.62,145.62,145.46,145.52,4561.0,144.3674,144.3674,144.2087,144.2682,4561.0
2025-02-04 11:35:00,145.47,145.59,145.38,145.44,9127.0,144.2187,144.3376,144.1294,144.1889,9127.0
2025-02-04 11:40:00,145.45,145.45,145.24,145.26,2636.0,144.1988,144.1988,143.9906,144.0105,2636.0
2025-02-04 11:45:00,145.32,145.34,145.14,145.14,2060.0,144.0699,144.0898,143.8915,143.8915,2060.0
2025-02-04 11:50:00,145.24,145.37,145.06,145.37,10034.0,143.9906,144.1195,143.8122,144.1195,10034.0
2025-02-04 11:55:00,145.34,145.34,145.05,145.12,4993.0,144.0898,144.0898,143.8023,143.8717,4993.0
2025-02-04 12:00:00,145.17,145.36,145.08,145.28,4426.0,143.9212,144.1096,143.832,144.0303,4426.0
2025-02-04 12:05:00,145.26,145.35,145.2,145.28,2301.0,144.0105,144.0997,143.951,144.0303,2301.0
2025-02-04 12:10:00,145.18,145.25,145.0,145.0,10452.0,143.9312,144.0005,143.7527,143.7527,10452.0
2025-02-04 12:15:00,144.99,145.16,144.71,144.73,13394.0,143.7428,143.9113,143.4652,143.485,13394.0
2025-02-04 12:20:00,144.81,145.03,144.66,145.03,19798.0,143.5643,143.7824,143.4156,143.7824,19798.0
2025-02-04 12:25:00,145.03,145.09,144.6,144.6,9550.0,143.7824,143.8419,143.3561,143.3561,9550.0
2025-02-04 12:30:00,144.83,144.89,144.7,144.87,2905.0,143.5842,143.6436,143.4553,143.6238,2905.0
2025-02-04 12:35:00,144.89,144.89,144.77,144.84,4796.0,143.6436,143.6436,143.5247,143.5941,4796.0
2025-02-04 12:40:00,144.78,144.89,144.74,144.75,10517.0,143.5346,143.6436,143.4949,143.5049,10517.0
2025-02-04 12:45:00,144.87,144.9,144.79,144.83,910.0,143.6238,143.6536,143.5445,143.5842,910.0
2025-02-04 12:50:00,144.92,145.01,144.83,144.95,5496.0,143.6734,143.7626,143.5842,143.7031,5496.0
2025-02-04 12:55:00,145.0,145.01,144.88,144.89,6464.0,143.7527,143.7626,143.6337,143.6436,6464.0
2025-02-04 13:00:00,144.9,144.97,144.65,144.66,11460.0,143.6536,143.723,143.4057,143.4156,11460.0
2025-02-04 13:05:00,144.73,144.9,144.67,144.78,14191.0,143.485,143.6536,143.4255,143.5346,14191.0
2025-02-04 13:10:00,144.76,144.97,144.76,144.97,2679.0,143.5148,143.723,143.5148,143.723,2679.0
2025-02-04 13:15:00,144.99,145.13,144.94,145.12,4525.0,143.7428,143.8816,143.6932,143.8717,4525.0
2025-02-04 13:20:00,145.09,145.15,144.92,144.92,5290.0,143.8419,143.9014,143.6734,143.6734,5290.0
2025-02-04 13:25:00,144.93,145.06,144.86,144.94,1727.0,143.6833,143.8122,143.6139,143.6932,1727.0
2025-02-04 13:30:00,144.96,145.01,144.93,144.93,2667.0,143.713,143.7626,143.6833,143.6833,2667.0
2025-02-04 13:35:00,144.93,144.93,144.74,144.74,4902.0,143.6833,143.6833,143.4949,143.4949,4902.0
2025-02-04 13:40:00,144.84,144.91,144.76,144.85,2300.0,143.5941,143.6635,143.5148,143.604,2300.0
2025-02-04 13:45:00,144.79,144.89,144.76,144.79,3519.0,143.5445,143.6436,143.5148,143.5445,3519.0
2025-02-04 13:50:00,144.79,144.89,144.79,144.84,8601.0,143.5445,143.6436,143.5445,143.5941,8601.0
2025-02-04 13:55:00,144.85,145.14,144.85,145.13,4441.0,143.604,143.8915,143.604,143.8816,4441.0
2025-02-04 14:00:00,145.07,145.2,145.01,145.2,1784.0,143.8221,143.951,143.7626,143.951,1784.0
2025-02-04 14:05:00,145.14,145.27,145.13,145.23,2464.0,143.8915,144.0204,143.8816,143.9807,2464.0
2025-02-04 14:10:00,145.29,145.29,145.14,145.22,4398.0,144.0402,144.0402,143.8915,143.9708,4398.0
2025-02-04 14:15:00,145.19,145.24,145.16,145.17,2734.0,143.9411,143.9906,143.9113,143.9212,2734.0
2025-02-04 14:20:00,145.24,145.3,145.17,145.24,2256.0,143.9906,144.0501,143.9212,143.9906,2256.0
2025-02-04 14:25:00,145.18,145.18,145.03,145.16,4450.0,143.9312,143.9312,143.7824,143.9113,4450.0
2025-02-04 14:30:00,145.09,145.25,145.06,145.22,3231.0,143.8419,144.0005,143.8122,143.9708,3231.0
2025-02-04 14:35:00,145.18,145.18,145.12,145.14,3054.0,143.9312,143.9312,143.8717,143.8915,3054.0
2025-02-04 14:40:00,145.08,145.18,145.01,145.06,2873.0,143.832,143.9312,143.7626,143.8122,2873.0
2025-02-04 14:45:00,145.11,145.11,145.01,145.01,2876.0,143.8618,143.8618,143.7626,143.7626,2876.0
2025-02-04 14:50:00,145.1,145.18,145.03,145.16,5251.0,143.8518,143.9312,143.7824,143.9113,5251.0
2025-02-04 14:55:00,145.13,145.18,144.95,144.99,7674.0,143.8816,143.9312,143.7031,143.7428,7674.0
2025-02-04 15:00:00,144.97,145.05,144.93,144.99,2814.0,143.723,143.8023,143.6833,143.7428,2814.0
2025-02-04 15:05:00,145.05,145.09,144.92,144.92,6900.0,143.8023,143.8419,143.6734,143.6734,6900.0
2025-02-04 15:10:00,145.05,145.05,144.82,144.82,8048.0,143.8023,143.8023,143.5742,143.5742,8048.0
2025-02-04 15:15:00,144.88,144.9,144.6,144.69,43344.0,143.6337,143.6536,143.3561,143.4454,43344.0
2025-02-04 15:20:00,144.69,144.77,144.6,144.69,26082.0,143.4454,143.5247,143.3561,143.4454,26082.0
2025-02-04 15:25:00,144.65,144.96,144.65,144.91,5754.0,143.4057,143.713,143.4057,143.6635,5754.0
2025-02-04 15:30:00,144.81,145.11,144.81,145.11,3604.0,143.5643,143.8618,143.5643,143.8618,3604.0
2025-02-04 15:35:00,145.04,145.36,145.04,145.31,22854.0,143.7924,144.1096,143.7924,144.06,22854.0
2025-02-04 15:40:00,145.31,145.36,145.11,145.11,18018.0,144.06,144.1096,143.8618,143.8618,18018.0
2025-02-04 15:45:00,145.17,145.17,144.91,144.91,14730.0,143.9212,143.9212,143.6635,143.6635,14730.0
2025-02-04 15:50:00,144.91,145.08,144.9,144.96,21826.0,143.6635,143.832,143.6536,143.713,21826.0
2025-02-04 15:55:00,144.94,145.01,144.59,144.78,90972.0,143.6932,143.7626,143.3462,143.5346,90972.0
2025-02-05 09:30:00,145.51,145.6,144.95,144.95,15955.0,144.2583,144.3475,143.7031,143.7031,15955.0
2025-02-05 09:35:00,145.06,145.55,145.06,145.53,5954.0,143.8122,144.298,143.8122,144.2781,5954.0
2025-02-05 09:40:00,145.53,145.93,145.52,145.69,1944.0,144.2781,144.6747,144.2682,144.4368,1944.0
2025-02-05 09:45:00,145.86,145.9,145.76,145.81,3818.0,144.6053,144.645,144.5062,144.5557,3818.0
2025-02-05 09:50:00,145.81,145.82,145.43,145.46,3309.0,144.5557,144.5656,144.179,144.2087,3309.0
2025-02-05 09:55:00,145.53,145.69,145.23,145.68,2652.0,144.2781,144.4368,143.9807,144.4269,2652.0
2025-02-05 10:00:00,145.69,145.7,144.7,144.71,6425.0,144.4368,144.4467,143.4553,143.4652,6425.0
2025-02-05 10:05:00,145.1,145.1,144.9,144.9,6069.0,143.8518,143.8518,143.6536,143.6536,6069.0
2025-02-05 10:10:00,145.09,145.1,144.87,145.02,1104.0,143.8419,143.8518,143.6238,143.7725,1104.0
2025-02-05 10:15:00,145.09,145.36,145.02,145.27,2379.0,143.8419,144.1096,143.7725,144.0204,2379.0
2025-02-05 10:20:00,145.24,145.39,145.09,145.37,3244.0,143.9906,144.1393,143.8419,144.1195,3244.0
2025-02-05 10:25:00,145.34,145.54,145.34,145.43,2459.0,144.0898,144.2881,144.0898,144.179,2459.0
2025-02-05 10:30:00,145.58,145.58,145.29,145.5,4437.0,144.3277,144.3277,144.0402,144.2484,4437.0
2025-02-05 10:35:00,145.63,145.65,145.38,145.65,2464.0,144.3773,144.3971,144.1294,144.3971,2464.0
2025-02-05 10:40:00,145.71,145.73,145.53,145.62,2390.0,144.4566,144.4764,144.2781,144.3674,2390.0
2025-02-05 10:45:00,145.7,145.7,145.51,145.59,1925.0,144.4467,144.4467,144.2583,144.3376,1925.0
2025-02-05 10:50:00,145.56,145.84,145.56,145.84,5505.0,144.3079,144.5855,144.3079,144.5855,5505.0
2025-02-05 10:55:00,145.76,145.98,145.67,145.94,3586.0,144.5062,144.7243,144.4169,144.6846,3586.0
2025-02-05 11:00:00,145.98,146.11,145.79,145.81,7362.0,144.7243,144.8532,144.5359,144.5557,7362.0
2025-02-05 11:05:00,145.9,146.31,145.88,146.22,3135.0,144.645,145.0514,144.6251,144.9622,3135.0
2025-02-05 11:10:00,146.31,146.31,145.68,145.81,7789.0,145.0514,145.0514,144.4269,144.5557,7789.0
2025-02-05 11:15:00,145.81,145.87,145.68,145.77,2028.0,144.5557,144.6152,144.4269,144.5161,2028.0
2025-02-05 11:20:00,145.76,146.0,145.76,145.87,4502.0,144.5062,144.7441,144.5062,144.6152,4502.0
2025-02-05 11:25:00,146.03,146.13,146.02,146.13,725.0,144.7738,144.873,144.7639,144.873,725.0
2025-02-05 11:30:00,146.0,146.13,145.88,146.0,2812.0,144.7441,144.873,144.6251,144.7441,2812.0
2025-02-05 11:35:00,146.0,146.29,145.99,146.15,4173.0,144.7441,145.0316,144.7342,144.8928,4173.0
2025-02-05 11:40:00,146.05,146.11,145.88,146.09,3198.0,144.7937,144.8532,144.6251,144.8333,3198.0
2025-02-05 11:45:00,146.11,146.21,146.0,146.21,1459.0,144.8532,144.9523,144.7441,144.9523,1459.0
2025-02-05 11:50:00,146.34,146.54,146.3,146.45,2720.0,145.0812,145.2795,145.0415,145.1902,2720.0
2025-02-05 11:55:00,146.46,146.46,146.27,146.34,2346.0,145.2001,145.2001,145.0118,145.0812,2346.0
2025-02-05 12:00:00,146.46,146.68,146.44,146.44,1590.0,145.2001,145.4182,145.1803,145.1803,1590.0
2025-02-05 12:05:00,146.37,146.53,146.3,146.44,4134.0,145.1109,145.2695,145.0415,145.1803,4134.0
2025-02-05 12:10:00,146.57,146.59,146.35,146.5,3494.0,145.3092,145.329,145.0911,145.2398,3494.0
2025-02-05 12:15:00,146.39,146.5,146.26,146.4,2200.0,145.1307,145.2398,145.0019,145.1407,2200.0
2025-02-05 12:20:00,146.37,146.43,146.26,146.36,872.0,145.1109,145.1704,145.0019,145.101,872.0
2025-02-05 12:25:00,146.44,146.44,146.25,146.36,2112.0,145.1803,145.1803,144.9919,145.101,2112.0
2025-02-05 12:30:00,146.42,146.42,146.31,146.34,1300.0,145.1605,145.1605,145.0514,145.0812,1300.0
2025-02-05 12:35:00,146.34,146.52,146.27,146.46,4231.0,145.0812,145.2596,145.0118,145.2001,4231.0
2025-02-05 12:40:00,146.43,146.47,146.37,146.46,1600.0,145.1704,145.2101,145.1109,145.2001,1600.0
2025-02-05 12:45:00,146.49,146.66,146.49,146.66,306.0,145.2299,145.3984,145.2299,145.3984,306.0
2025-02-05 12:50:00,146.59,146.63,146.5,146.61,1311.0,145.329,145.3687,145.2398,145.3489,1311.0
2025-02-05 12:55:00,146.53,146.54,146.53,146.53,813.0,145.2695,145.2795,145.2695,145.2695,813.0
2025-02-05 13:00:00,146.63,146.68,146.55,146.68,779.0,145.3687,145.4182,145.2894,145.4182,779.0
2025-02-05 13:05:00,146.61,146.61,146.49,146.49,1661.0,145.3489,145.3489,145.2299,145.2299,1661.0
2025-02-05 13:10:00,146.52,146.59,146.52,146.53,520.0,145.2596,145.329,145.2596,145.2695,520.0
2025-02-05 13:15:00,146.56,146.58,146.46,146.58,1374.0,145.2993,145.3191,145.2001,145.3191,1374.0
2025-02-05 13:20:00,146.56,146.56,146.41,146.44,1120.0,145.2993,145.2993,145.1506,145.1803,1120.0
2025-02-05 13:25:00,146.45,146.45,146.26,146.32,1661.0,145.1902,145.1902,145.0019,145.0613,1661.0
2025-02-05 13:30:00,146.36,146.49,146.22,146.22,4032.0,145.101,145.2299,144.9622,144.9622,4032.0
2025-02-05 13:35:00,146.43,146.64,146.41,146.61,1027.0,145.1704,145.3786,145.1506,145.3489,1027.0
2025-02-05 13:40:00,146.63,146.71,146.56,146.56,1460.0,145.3687,145.448,145.2993,145.2993,1460.0
2025-02-05 13:45:00,146.65,146.85,146.64,146.78,2061.0,145.3885,145.5868,145.3786,145.5174,2061.0
2025-02-05 13:50:00,146.78,146.79,146.7,146.73,1066.0,145.5174,145.5273,145.4381,145.4678,1066.0
2025-02-05 13:55:00,146.66,146.67,146.43,146.47,2248.0,145.3984,145.4083,145.1704,145.2101,2248.0
2025-02-05 14:00:00,146.46,146.56,146.35,146.53,2457.0,145.2001,145.2993,145.0911,145.2695,2457.0
2025-02-05 14:05:00,146.53,146.97,146.5,146.96,10899.0,145.2695,145.7058,145.2398,145.6958,10899.0
2025-02-05 14:10:00,146.95,147.04,146.85,147.03,8221.0,145.6859,145.7752,145.5868,145.7652,8221.0
2025-02-05 14:15:00,147.08,147.1,146.92,147.08,6750.0,145.8148,145.8346,145.6562,145.8148,6750.0
2025-02-05 14:20:00,147.08,147.18,146.91,147.17,5046.0,145.8148,145.9139,145.6463,145.904,5046.0
2025-02-05 14:25:00,147.13,147.17,146.88,146.89,2813.0,145.8644,145.904,145.6165,145.6264,2813.0
2025-02-05 14:30:00,146.92,146.98,146.91,146.92,405.0,145.6562,145.7157,145.6463,145.6562,405.0
2025-02-05 14:35:00,146.91,146.91,146.82,146.82,819.0,145.6463,145.6463,145.557,145.557,819.0
2025-02-05 14:40:00,146.93,146.93,146.71,146.84,1697.0,145.6661,145.6661,145.448,145.5769,1697.0
2025-02-05 14:45:00,146.8,146.81,146.64,146.64,3018.0,145.5372,145.5471,145.3786,145.3786,3018.0
2025-02-05 14:50:00,146.75,146.77,146.68,146.69,555.0,145.4876,145.5075,145.4182,145.4282,555.0
2025-02-05 14:55:00,146.74,146.75,146.61,146.72,1915.0,145.4777,145.4876,145.3489,145.4579,1915.0
2025-02-05 15:00:00,146.75,146.86,146.67,146.74,3901.0,145.4876,145.5967,145.4083,145.4777,3901.0
2025-02-05 15:05:00,146.68,146.86,146.67,146.86,1452.0,145.4182,145.5967,145.4083,145.5967,1452.0
2025-02-05 15:10:00,146.87,146.87,146.76,146.81,2216.0,145.6066,145.6066,145.4976,145.5471,2216.0
2025-02-05 15:15:00,146.85,146.89,146.79,146.89,1373.0,145.5868,145.6264,145.5273,145.6264,1373.0
2025-02-05 15:20:00,146.92,146.94,146.79,146.93,6648.0,145.6562,145.676,145.5273,145.6661,6648.0
2025-02-05 15:25:00,146.82,146.9,146.73,146.83,6911.0,145.557,145.6364,145.4678,145.567,6911.0
2025-02-05 15:30:00,146.83,146.83,146.63,146.65,5732.0,145.567,145.567,145.3687,145.3885,5732.0
2025-02-05 15:35:00,146.62,146.62,146.52,146.55,4452.0,145.3588,145.3588,145.2596,145.2894,4452.0
2025-02-05 15:40:00,146.52,146.55,146.33,146.4,9092.0,145.2596,145.2894,145.0713,145.1407,9092.0
2025-02-05 15:45:00,146.43,146.5,146.31,146.37,6836.0,145.1704,145.2398,145.0514,145.1109,6836.0
2025-02-05 15:50:00,146.3,146.38,146.14,146.15,12148.0,145.0415,145.1208,144.8829,144.8928,12148.0
2025-02-05 15:55:00,146.16,146.34,146.11,146.3,46987.0,144.9027,145.0812,144.8532,145.0415,46987.0
2025-02-06 09:30:00,147.01,147.52,146.99,147.52,9709.0,145.7454,146.251,145.7256,146.251,9709.0
2025-02-06 09:35:00,147.04,147.15,146.67,147.15,1493.0,145.7752,145.8842,145.4083,145.8842,1493.0
2025-02-06 09:40:00,146.88,147.21,146.68,146.98,6001.0,145.6165,145.9437,145.4182,145.7157,6001.0
2025-02-06 09:45:00,146.97,147.88,146.97,147.66,6558.0,145.7058,146.6079,145.7058,146.3898,6558.0
2025-02-06 09:50:00,147.96,148.0,147.6,147.88,10138.0,146.6872,146.7269,146.3303,146.6079,10138.0
2025-02-06 09:55:00,147.88,148.25,147.7,148.25,8461.0,146.6079,146.9747,146.4295,146.9747,8461.0
2025-02-06 10:00:00,148.27,148.65,148.23,148.38,14943.0,146.9946,147.3713,146.9549,147.1036,14943.0
2025-02-06 10:05:00,148.37,148.6,147.99,148.2,16209.0,147.0937,147.3217,146.717,146.9252,16209.0
2025-02-06 10:10:00,148.0,148.56,148.0,148.56,3557.0,146.7269,147.2821,146.7269,147.2821,3557.0
2025-02-06 10:15:00,148.61,148.78,148.49,148.49,4242.0,147.3316,147.5002,147.2127,147.2127,4242.0
2025-02-06 10:20:00,148.72,148.84,148.29,148.29,6912.0,147.4407,147.5597,147.0144,147.0144,6912.0
2025-02-06 10:25:00,148.25,148.44,148.02,148.04,4170.0,146.9747,147.1631,146.7467,146.7666,4170.0
2025-02-06 10:30:00,148.01,148.11,147.68,147.71,1653.0,146.7368,146.8359,146.4096,146.4394,1653.0
2025-02-06 10:35:00,147.71,147.71,147.32,147.33,6016.0,146.4394,146.4394,146.0527,146.0627,6016.0
2025-02-06 10:40:00,147.33,147.61,147.33,147.36,3171.0,146.0627,146.3402,146.0627,146.0924,3171.0
2025-02-06 10:45:00,147.31,147.47,147.29,147.47,2719.0,146.0428,146.2015,146.023,146.2015,2719.0
2025-02-06 10:50:00,147.41,147.7,147.41,147.68,1752.0,146.142,146.4295,146.142,146.4096,1752.0
2025-02-06 10:55:00,147.55,147.72,147.35,147.41,3370.0,146.2808,146.4493,146.0825,146.142,3370.0
2025-02-06 11:00:00,147.47,147.53,147.36,147.39,2429.0,146.2015,146.2609,146.0924,146.1221,2429.0
2025-02-06 11:05:00,147.31,147.31,146.86,146.94,20030.0,146.0428,146.0428,145.5967,145.676,20030.0
2025-02-06 11:10:00,146.85,147.24,146.83,147.24,6291.0,145.5868,145.9734,145.567,145.9734,6291.0
2025-02-06 11:15:00,147.28,147.47,147.23,147.46,2797.0,146.0131,146.2015,145.9635,146.1915,2797.0
2025-02-06 11:20:00,147.41,147.41,147.28,147.28,900.0,146.142,146.142,146.0131,146.0131,900.0
2025-02-06 11:25:00,147.39,147.46,147.29,147.45,1753.0,146.1221,146.1915,146.023,146.1816,1753.0
2025-02-06 11:30:00,147.46,147.55,147.32,147.46,2358.0,146.1915,146.2808,146.0527,146.1915,2358.0
2025-02-06 11:35:00,147.39,147.5,147.2,147.28,4694.0,146.1221,146.2312,145.9338,146.0131,4694.0
2025-02-06 11:40:00,147.2,147.35,147.16,147.35,2577.0,145.9338,146.0825,145.8941,146.0825,2577.0
2025-02-06 11:45:00,147.32,147.44,147.25,147.36,1417.0,146.0527,146.1717,145.9833,146.0924,1417.0
2025-02-06 11:50:00,147.36,147.58,147.24,147.58,925.0,146.0924,146.3105,145.9734,146.3105,925.0
2025-02-06 11:55:00,147.45,147.45,147.24,147.24,3856.0,146.1816,146.1816,145.9734,145.9734,3856.0
2025-02-06 12:00:00,147.2,147.36,147.15,147.36,3965.0,145.9338,146.0924,145.8842,146.0924,3965.0
2025-02-06 12:05:00,147.31,147.48,147.31,147.45,1788.0,146.0428,146.2114,146.0428,146.1816,1788.0
2025-02-06 12:10:00,147.47,147.58,147.37,147.37,2755.0,146.2015,146.3105,146.1023,146.1023,2755.0
2025-02-06 12:15:00,147.41,147.54,147.34,147.54,1347.0,146.142,146.2709,146.0726,146.2709,1347.0
2025-02-06 12:20:00,147.53,147.67,147.52,147.66,2300.0,146.2609,146.3997,146.251,146.3898,2300.0
2025-02-06 12:25:00,147.63,147.66,147.44,147.44,6650.0,146.3601,146.3898,146.1717,146.1717,6650.0
2025-02-06 12:30:00,147.44,147.46,147.33,147.46,3578.0,146.1717,146.1915,146.0627,146.1915,3578.0
2025-02-06 12:35:00,147.5,147.56,147.43,147.55,763.0,146.2312,146.2907,146.1618,146.2808,763.0
2025-02-06 12:40:00,147.56,147.62,147.51,147.61,1833.0,146.2907,146.3502,146.2411,146.3402,1833.0
2025-02-06 12:45:00,147.54,147.67,147.54,147.64,1343.0,146.2709,146.3997,146.2709,146.37,1343.0
2025-02-06 12:50:00,147.71,147.76,147.68,147.76,600.0,146.4394,146.489,146.4096,146.489,600.0
2025-02-06 12:55:00,147.8,147.85,147.7,147.7,1705.0,146.5286,146.5782,146.4295,146.4295,1705.0
2025-02-06 13:00:00,147.75,147.83,147.75,147.78,2403.0,146.479,146.5584,146.479,146.5088,2403.0
2025-02-06 13:05:00,147.72,147.76,147.54,147.62,4517.0,146.4493,146.489,146.2709,146.3502,4517.0
2025-02-06 13:10:00,147.65,147.71,147.57,147.57,1750.0,146.3799,146.4394,146.3006,146.3006,1750.0
2025-02-06 13:15:00,147.74,147.75,147.49,147.59,7809.0,146.4691,146.479,146.2213,146.3204,7809.0
2025-02-06 13:20:00,147.63,147.7,147.59,147.69,2293.0,146.3601,146.4295,146.3204,146.4196,2293.0
2025-02-06 13:25:00,147.64,147.68,147.58,147.62,1883.0,146.37,146.4096,146.3105,146.3502,1883.0
2025-02-06 13:30:00,147.57,147.59,147.46,147.48,4896.0,146.3006,146.3204,146.1915,146.2114,4896.0
2025-02-06 13:35:00,147.5,147.51,147.42,147.46,1024.0,146.2312,146.2411,146.1519,146.1915,1024.0
2025-02-06 13:40:00,147.41,147.55,147.4,147.52,1900.0,146.142,146.2808,146.1321,146.251,1900.0
2025-02-06 13:45:00,147.47,147.47,147.41,147.47,1419.0,146.2015,146.2015,146.142,146.2015,1419.0
2025-02-06 13:50:00,147.39,147.39,147.25,147.27,2577.0,146.1221,146.1221,145.9833,146.0032,2577.0
2025-02-06 13:55:00,147.34,147.35,147.25,147.35,5084.0,146.0726,146.0825,145.9833,146.0825,5084.0
2025-02-06 14:00:00,147.33,147.45,147.33,147.35,1135.0,146.0627,146.1816,146.0627,146.0825,1135.0
2025-02-06 14:05:00,147.43,147.48,147.33,147.33,2690.0,146.1618,146.2114,146.0627,146.0627,2690.0
2025-02-06 14:10:00,147.37,147.44,147.2,147.2,4515.0,146.1023,146.1717,145.9338,145.9338,4515.0
2025-02-06 14:15:00,147.17,147.26,147.07,147.17,1886.0,145.904,145.9933,145.8049,145.904,1886.0
2025-02-06 14:20:00,147.19,147.35,147.18,147.3,2899.0,145.9239,146.0825,145.9139,146.0329,2899.0
2025-02-06 14:25:00,147.3,147.3,147.15,147.15,2448.0,146.0329,146.0329,145.8842,145.8842,2448.0
2025-02-06 14:30:00,147.15,147.15,146.81,146.81,3455.0,145.8842,145.8842,145.5471,145.5471,3455.0
2025-02-06 14:35:00,146.9,147.13,146.83,146.91,5870.0,145.6364,145.8644,145.567,145.6463,5870.0
2025-02-06 14:40:00,146.84,146.99,146.67,146.7,25561.0,145.5769,145.7256,145.4083,145.4381,25561.0
2025-02-06 14:45:00,146.78,147.03,146.78,147.0,8941.0,145.5174,145.7652,145.5174,145.7355,8941.0
2025-02-06 14:50:00,147.04,147.09,146.87,146.89,7216.0,145.7752,145.8247,145.6066,145.6264,7216.0
2025-02-06 14:55:00,147.0,147.0,146.85,146.86,3647.0,145.7355,145.7355,145.5868,145.5967,3647.0
2025-02-06 15:00:00,146.8,146.83,146.68,146.75,7532.0,145.5372,145.567,145.4182,145.4876,7532.0
2025-02-06 15:05:00,146.75,146.84,146.69,146.84,9479.0,145.4876,145.5769,145.4282,145.5769,9479.0
2025-02-06 15:10:00,146.89,146.91,146.74,146.8,33527.0,145.6264,145.6463,145.4777,145.5372,33527.0
2025-02-06 15:15:00,146.75,146.88,146.75,146.88,607.0,145.4876,145.6165,145.4876,145.6165,607.0
2025-02-06 15:20:00,146.8,146.93,146.73,146.87,8224.0,145.5372,145.6661,145.4678,145.6066,8224.0
2025-02-06 15:25:00,146.86,146.86,146.65,146.81,8367.0,145.5967,145.5967,145.3885,145.5471,8367.0
2025-02-06 15:30:00,146.86,146.96,146.82,146.93,1529.0,145.5967,145.6958,145.557,145.6661,1529.0
2025-02-06 15:35:00,146.93,147.0,146.6,146.6,8626.0,145.6661,145.7355,145.3389,145.3389,8626.0
2025-02-06 15:40:00,146.62,146.62,146.48,146.54,14072.0,145.3588,145.3588,145.22,145.2795,14072.0
2025-02-06 15:45:00,146.54,146.92,146.49,146.84,48989.0,145.2795,145.6562,145.2299,145.5769,48989.0
2025-02-06 15:50:00,146.91,147.0,146.54,146.81,58293.0,145.6463,145.7355,145.2795,145.5471,58293.0
2025-02-06 15:55:00,146.83,146.98,146.44,146.51,93222.0,145.567,145.7157,145.1803,145.2497,93222.0
2025-02-07 09:30:00,147.08,147.63,146.56,147.57,15311.0,145.8148,146.3601,145.2993,146.3006,15311.0
2025-02-07 09:35:00,147.22,147.45,147.18,147.33,30768.0,145.9536,146.1816,145.9139,146.0627,30768.0
2025-02-07 09:40:00,147.43,147.82,147.25,147.75,8839.0,146.1618,146.5484,145.9833,146.479,8839.0
2025-02-07 09:45:00,147.79,148.0,147.62,147.69,16128.0,146.5187,146.7269,146.3502,146.4196,16128.0
2025-02-07 09:50:00,147.58,147.69,147.36,147.44,7120.0,146.3105,146.4196,146.0924,146.1717,7120.0
2025-02-07 09:55:00,147.45,147.72,147.45,147.72,1392.0,146.1816,146.4493,146.1816,146.4493,1392.0
2025-02-07 10:00:00,147.53,147.7,147.16,147.44,18191.0,146.2609,146.4295,145.8941,146.1717,18191.0
2025-02-07 10:05:00,147.34,147.66,147.34,147.62,2220.0,146.0726,146.3898,146.0726,146.3502,2220.0
2025-02-07 10:10:00,147.51,147.51,147.08,147.24,3819.0,146.2411,146.2411,145.8148,145.9734,3819.0
2025-02-07 10:15:00,147.3,147.34,146.99,147.31,1554.0,146.0329,146.0726,145.7256,146.0428,1554.0
2025-02-07 10:20:00,147.34,147.48,147.34,147.48,1681.0,146.0726,146.2114,146.0726,146.2114,1681.0
2025-02-07 10:25:00,147.57,147.57,147.42,147.45,5621.0,146.3006,146.3006,146.1519,146.1816,5621.0
2025-02-07 10:30:00,147.44,147.44,147.29,147.37,1736.0,146.1717,146.1717,146.023,146.1023,1736.0
2025-02-07 10:35:00,147.53,147.57,147.26,147.31,1696.0,146.2609,146.3006,145.9933,146.0428,1696.0
2025-02-07 10:40:00,147.31,147.31,147.02,147.03,2551.0,146.0428,146.0428,145.7553,145.7652,2551.0
2025-02-07 10:45:00,147.12,147.23,147.01,147.08,1718.0,145.8545,145.9635,145.7454,145.8148,1718.0
2025-02-07 10:50:00,147.07,147.25,146.5,146.57,4683.0,145.8049,145.9833,145.2398,145.3092,4683.0
2025-02-07 10:55:00,146.52,146.91,146.45,146.75,4426.0,145.2596,145.6463,145.1902,145.4876,4426.0
2025-02-07 11:00:00,146.68,146.68,146.04,146.33,8832.0,145.4182,145.4182,144.7838,145.0713,8832.0
2025-02-07 11:05:00,146.28,146.75,146.28,146.58,2310.0,145.0217,145.4876,145.0217,145.3191,2310.0
2025-02-07 11:10:00,146.59,146.68,146.24,146.34,3814.0,145.329,145.4182,144.982,145.0812,3814.0
2025-02-07 11:15:00,146.13,146.48,146.13,146.4,2750.0,144.873,145.22,144.873,145.1407,2750.0
2025-02-07 11:20:00,146.5,146.51,146.06,146.16,4780.0,145.2398,145.2497,144.8036,144.9027,4780.0
2025-02-07 11:25:00,146.02,146.05,145.85,145.88,1007.0,144.7639,144.7937,144.5954,144.6251,1007.0
2025-02-07 11:30:00,145.86,145.91,145.7,145.84,6241.0,144.6053,144.6549,144.4467,144.5855,6241.0
2025-02-07 11:35:00,145.84,145.91,145.71,145.81,1151.0,144.5855,144.6549,144.4566,144.5557,1151.0
2025-02-07 11:40:00,145.89,145.89,145.64,145.8,2022.0,144.635,144.635,144.3872,144.5458,2022.0
2025-02-07 11:45:00,145.62,145.77,145.62,145.74,700.0,144.3674,144.5161,144.3674,144.4863,700.0
2025-02-07 11:50:00,145.73,145.73,145.59,145.69,2337.0,144.4764,144.4764,144.3376,144.4368,2337.0
2025-02-07 11:55:00,145.77,145.78,145.47,145.47,5039.0,144.5161,144.526,144.2187,144.2187,5039.0
2025-02-07 12:00:00,145.4,145.59,145.36,145.36,1672.0,144.1493,144.3376,144.1096,144.1096,1672.0
2025-02-07 12:05:00,145.38,145.76,145.29,145.7,2721.0,144.1294,144.5062,144.0402,144.4467,2721.0
2025-02-07 12:10:00,145.69,145.97,145.59,145.97,2128.0,144.4368,144.7144,144.3376,144.7144,2128.0
2025-02-07 12:15:00,145.93,145.93,145.43,145.58,2626.0,144.6747,144.6747,144.179,144.3277,2626.0
2025-02-07 12:20:00,145.54,145.84,145.54,145.72,3412.0,144.2881,144.5855,144.2881,144.4665,3412.0
2025-02-07 12:25:00,145.61,145.81,145.61,145.72,3590.0,144.3575,144.5557,144.3575,144.4665,3590.0
2025-02-07 12:30:00,145.76,145.94,145.71,145.71,1682.0,144.5062,144.6846,144.4566,144.4566,1682.0
2025-02-07 12:35:00,145.61,145.76,145.48,145.58,32020.0,144.3575,144.5062,144.2286,144.3277,32020.0
2025-02-07 12:40:00,145.59,145.61,145.5,145.53,1103.0,144.3376,144.3575,144.2484,144.2781,1103.0
2025-02-07 12:45:00,145.63,145.63,145.53,145.63,1400.0,144.3773,144.3773,144.2781,144.3773,1400.0
2025-02-07 12:50:00,145.58,145.74,145.47,145.65,2166.0,144.3277,144.4863,144.2187,144.3971,2166.0
2025-02-07 12:55:00,145.64,145.76,145.63,145.63,1270.0,144.3872,144.5062,144.3773,144.3773,1270.0
2025-02-07 13:00:00,145.68,145.88,145.68,145.87,1359.0,144.4269,144.6251,144.4269,144.6152,1359.0
2025-02-07 13:05:00,145.94,146.15,145.94,146.05,4549.0,144.6846,144.8928,144.6846,144.7937,4549.0
2025-02-07 13:10:00,145.95,146.15,145.95,146.06,2124.0,144.6945,144.8928,144.6945,144.8036,2124.0
2025-02-07 13:15:00,146.14,146.15,146.06,146.06,700.0,144.8829,144.8928,144.8036,144.8036,700.0
2025-02-07 13:20:00,146.06,146.11,145.96,146.04,4625.0,144.8036,144.8532,144.7044,144.7838,4625.0
2025-02-07 13:25:00,146.03,146.18,145.97,146.18,1259.0,144.7738,144.9225,144.7144,144.9225,1259.0
2025-02-07 13:30:00,146.07,146.53,146.07,146.44,5083.0,144.8135,145.2695,144.8135,145.1803,5083.0
2025-02-07 13:35:00,146.53,146.75,146.49,146.65,13231.0,145.2695,145.4876,145.2299,145.3885,13231.0
2025-02-07 13:40:00,146.73,146.73,146.37,146.49,13907.0,145.4678,145.4678,145.1109,145.2299,13907.0
2025-02-07 13:45:00,146.24,146.36,146.1,146.3,5970.0,144.982,145.101,144.8432,145.0415,5970.0
2025-02-07 13:50:00,146.3,146.42,146.07,146.07,2179.0,145.0415,145.1605,144.8135,144.8135,2179.0
2025-02-07 13:55:00,146.07,146.18,145.94,146.1,18357.0,144.8135,144.9225,144.6846,144.8432,18357.0
2025-02-07 14:00:00,146.1,146.26,145.97,146.12,4936.0,144.8432,145.0019,144.7144,144.8631,4936.0
2025-02-07 14:05:00,146.26,146.3,146.04,146.19,6267.0,145.0019,145.0415,144.7838,144.9325,6267.0
2025-02-07 14:10:00,146.08,146.17,145.95,146.12,3900.0,144.8234,144.9126,144.6945,144.8631,3900.0
2025-02-07 14:15:00,146.11,146.2,146.05,146.14,2355.0,144.8532,144.9424,144.7937,144.8829,2355.0
2025-02-07 14:20:00,146.11,146.12,145.81,145.86,18755.0,144.8532,144.8631,144.5557,144.6053,18755.0
2025-02-07 14:25:00,145.91,145.95,145.83,145.93,3419.0,144.6549,144.6945,144.5756,144.6747,3419.0
2025-02-07 14:30:00,145.86,146.04,145.83,145.97,3170.0,144.6053,144.7838,144.5756,144.7144,3170.0
2025-02-07 14:35:00,146.0,146.42,145.91,146.28,3047.0,144.7441,145.1605,144.6549,145.0217,3047.0
2025-02-07 14:40:00,146.39,146.51,146.27,146.3,5854.0,145.1307,145.2497,145.0118,145.0415,5854.0
2025-02-07 14:45:00,146.3,146.48,146.21,146.44,2771.0,145.0415,145.22,144.9523,145.1803,2771.0
2025-02-07 14:50:00,146.44,146.62,146.41,146.6,2403.0,145.1803,145.3588,145.1506,145.3389,2403.0
2025-02-07 14:55:00,146.56,146.6,146.19,146.19,12312.0,145.2993,145.3389,144.9325,144.9325,12312.0
2025-02-07 15:00:00,146.15,146.17,146.0,146.02,2317.0,144.8928,144.9126,144.7441,144.7639,2317.0
2025-02-07 15:05:00,146.09,146.23,146.03,146.19,11925.0,144.8333,144.9721,144.7738,144.9325,11925.0
2025-02-07 15:10:00,146.14,146.15,145.91,145.99,12951.0,144.8829,144.8928,144.6549,144.7342,12951.0
2025-02-07 15:15:00,145.91,146.2,145.91,146.19,5805.0,144.6549,144.9424,144.6549,144.9325,5805.0
2025-02-07 15:20:00,146.19,146.44,146.19,146.44,5060.0,144.9325,145.1803,144.9325,145.1803,5060.0
2025-02-07 15:25:00,146.44,146.51,146.32,146.48,11086.0,145.1803,145.2497,145.0613,145.22,11086.0
2025-02-07 15:30:00,146.43,146.69,146.41,146.69,4974.0,145.1704,145.4282,145.1506,145.4282,4974.0
2025-02-07 15:35:00,146.67,146.82,146.56,146.57,4181.0,145.4083,145.557,145.2993,145.3092,4181.0
2025-02-07 15:40:00,146.56,146.64,146.51,146.53,5285.0,145.2993,145.3786,145.2497,145.2695,5285.0
2025-02-07 15:45:00,146.58,146.8,146.58,146.75,9359.0,145.3191,145.5372,145.3191,145.4876,9359.0
2025-02-07 15:50:00,146.8,146.97,146.57,146.65,15461.0,145.5372,145.7058,145.3092,145.3885,15461.0
2025-02-07 15:55:00,146.74,147.01,146.68,146.9,68402.0,145.4777,145.7454,145.4182,145.6364,68402.0
2025-02-10 09:30:00,148.21,148.45,148.07,148.08,8524.0,146.9351,147.173,146.7963,146.8062,8524.0
2025-02-10 09:35:00,147.94,148.1,147.59,148.07,3102.0,146.6674,146.826,146.3204,146.7963,3102.0
2025-02-10 09:40:00,147.93,148.22,147.65,148.15,1898.0,146.6575,146.945,146.3799,146.8756,1898.0
2025-02-10 09:45:00,148.21,148.31,148.14,148.22,2311.0,146.9351,147.0342,146.8657,146.945,2311.0
2025-02-10 09:50:00,148.19,148.46,148.15,148.46,6251.0,146.9153,147.1829,146.8756,147.1829,6251.0
2025-02-10 09:55:00,148.47,148.56,148.25,148.4,6792.0,147.1929,147.2821,146.9747,147.1235,6792.0
2025-02-10 10:00:00,148.49,148.62,148.45,148.55,5869.0,147.2127,147.3416,147.173,147.2722,5869.0
2025-02-10 10:05:00,148.55,149.17,148.55,149.17,10114.0,147.2722,147.8868,147.2722,147.8868,10114.0
2025-02-10 10:10:00,149.25,149.25,148.41,148.41,4538.0,147.9661,147.9661,147.1334,147.1334,4538.0
2025-02-10 10:15:00,148.49,148.76,148.44,148.54,2839.0,147.2127,147.4804,147.1631,147.2622,2839.0
2025-02-10 10:20:00,148.57,148.7,148.39,148.6,4980.0,147.292,147.4209,147.1135,147.3217,4980.0
2025-02-10 10:25:00,148.61,148.98,148.56,148.78,12237.0,147.3316,147.6985,147.2821,147.5002,12237.0
2025-02-10 10:30:00,148.78,149.18,148.77,148.9,10156.0,147.5002,147.8967,147.4903,147.6192,10156.0
2025-02-10 10:35:00,148.96,149.02,148.6,148.69,6014.0,147.6786,147.7381,147.3217,147.411,6014.0
2025-02-10 10:40:00,148.76,148.79,148.6,148.79,5490.0,147.4804,147.5101,147.3217,147.5101,5490.0
2025-02-10 10:45:00,148.8,149.06,148.74,148.88,10451.0,147.52,147.7778,147.4605,147.5993,10451.0
2025-02-10 10:50:00,148.84,149.0,148.82,148.83,1500.0,147.5597,147.7183,147.5398,147.5498,1500.0
2025-02-10 10:55:00,148.9,148.93,148.72,148.8,6364.0,147.6192,147.6489,147.4407,147.52,6364.0
2025-02-10 11:00:00,148.88,149.0,148.79,148.89,6466.0,147.5993,147.7183,147.5101,147.6092,6466.0
2025-02-10 11:05:00,148.97,148.98,148.81,148.87,7294.0,147.6886,147.6985,147.5299,147.5894,7294.0
2025-02-10 11:10:00,148.91,148.95,148.49,148.59,7366.0,147.6291,147.6687,147.2127,147.3118,7366.0
2025-02-10 11:15:00,148.61,148.68,148.44,148.54,4838.0,147.3316,147.401,147.1631,147.2622,4838.0
2025-02-10 11:20:00,148.59,148.78,148.47,148.78,4941.0,147.3118,147.5002,147.1929,147.5002,4941.0
2025-02-10 11:25:00,148.78,149.0,148.74,148.92,4287.0,147.5002,147.7183,147.4605,147.639,4287.0
2025-02-10 11:30:00,148.94,149.0,148.65,148.78,9030.0,147.6588,147.7183,147.3713,147.5002,9030.0
2025-02-10 11:35:00,148.86,149.04,148.79,149.03,2695.0,147.5795,147.7579,147.5101,147.748,2695.0
2025-02-10 11:40:00,149.02,149.02,148.79,148.95,9578.0,147.7381,147.7381,147.5101,147.6687,9578.0
2025-02-10 11:45:00,148.94,148.99,148.71,148.75,3578.0,147.6588,147.7084,147.4308,147.4704,3578.0
2025-02-10 11:50:00,148.76,148.93,148.75,148.93,1793.0,147.4804,147.6489,147.4704,147.6489,1793.0
2025-02-10 11:55:00,148.88,148.88,148.69,148.81,2431.0,147.5993,147.5993,147.411,147.5299,2431.0
2025-02-10 12:00:00,148.77,149.09,148.76,148.89,2550.0,147.4903,147.8075,147.4804,147.6092,2550.0
2025-02-10 12:05:00,148.94,148.94,148.68,148.76,2233.0,147.6588,147.6588,147.401,147.4804,2233.0
2025-02-10 12:10:00,148.77,148.93,148.66,148.81,4988.0,147.4903,147.6489,147.3812,147.5299,4988.0
2025-02-10 12:15:00,148.89,149.04,148.79,149.03,3714.0,147.6092,147.7579,147.5101,147.748,3714.0
2025-02-10 12:20:00,149.07,149.17,148.93,149.07,4854.0,147.7877,147.8868,147.6489,147.7877,4854.0
2025-02-10 12:25:00,149.09,149.12,148.98,148.98,2366.0,147.8075,147.8373,147.6985,147.6985,2366.0
2025-02-10 12:30:00,149.1,149.34,149.05,149.19,2350.0,147.8174,148.0554,147.7679,147.9067,2350.0
2025-02-10 12:35:00,149.19,149.35,149.18,149.25,2158.0,147.9067,148.0653,147.8967,147.9661,2158.0
2025-02-10 12:40:00,149.28,149.58,149.27,149.41,8121.0,147.9959,148.2933,147.986,148.1248,8121.0
2025-02-10 12:45:00,149.37,149.51,149.23,149.23,5543.0,148.0851,148.2239,147.9463,147.9463,5543.0
2025-02-10 12:50:00,149.27,149.28,149.05,149.24,2303.0,147.986,147.9959,147.7679,147.9562,2303.0
2025-02-10 12:55:00,149.24,149.31,149.08,149.09,4754.0,147.9562,148.0256,147.7976,147.8075,4754.0
2025-02-10 13:00:00,149.19,149.27,149.1,149.2,3662.0,147.9067,147.986,147.8174,147.9166,3662.0
2025-02-10 13:05:00,149.19,149.45,149.19,149.34,3384.0,147.9067,148.1644,147.9067,148.0554,3384.0
2025-02-10 13:10:00,149.34,149.43,149.26,149.32,4575.0,148.0554,148.1446,147.9761,148.0355,4575.0
2025-02-10 13:15:00,149.4,149.41,149.15,149.22,7444.0,148.1149,148.1248,147.867,147.9364,7444.0
2025-02-10 13:20:00,149.22,149.39,149.17,149.39,2464.0,147.9364,148.1049,147.8868,148.1049,2464.0
2025-02-10 13:25:00,149.39,149.54,149.24,149.24,7069.0,148.1049,148.2536,147.9562,147.9562,7069.0
2025-02-10 13:30:00,149.22,149.32,149.14,149.22,4428.0,147.9364,148.0355,147.8571,147.9364,4428.0
2025-02-10 13:35:00,149.25,149.36,149.25,149.32,5126.0,147.9661,148.0752,147.9661,148.0355,5126.0
2025-02-10 13:40:00,149.34,149.46,149.33,149.42,1900.0,148.0554,148.1743,148.0455,148.1347,1900.0
2025-02-10 13:45:00,149.4,149.57,149.3,149.37,6588.0,148.1149,148.2834,148.0157,148.0851,6588.0
2025-02-10 13:50:00,149.37,149.52,149.36,149.46,2678.0,148.0851,148.2338,148.0752,148.1743,2678.0
2025-02-10 13:55:00,149.45,149.55,149.39,149.44,2256.0,148.1644,148.2636,148.1049,148.1545,2256.0
2025-02-10 14:00:00,149.44,149.6,149.33,149.55,8471.0,148.1545,148.3131,148.0455,148.2636,8471.0
2025-02-10 14:05:00,149.58,149.76,149.51,149.76,2300.0,148.2933,148.4718,148.2239,148.4718,2300.0
2025-02-10 14:10:00,149.76,149.88,149.65,149.88,11433.0,148.4718,148.5907,148.3627,148.5907,11433.0
2025-02-10 14:15:00,149.9,149.9,149.71,149.83,10450.0,148.6106,148.6106,148.4222,148.5412,10450.0
2025-02-10 14:20:00,149.85,149.93,149.75,149.78,5005.0,148.561,148.6403,148.4618,148.4916,5005.0
2025-02-10 14:25:00,149.78,149.82,149.65,149.77,8726.0,148.4916,148.5312,148.3627,148.4817,8726.0
2025-02-10 14:30:00,149.77,149.93,149.67,149.67,3604.0,148.4817,148.6403,148.3825,148.3825,3604.0
2025-02-10 14:35:00,149.69,149.82,149.63,149.7,8419.0,148.4024,148.5312,148.3429,148.4123,8419.0
2025-02-10 14:40:00,149.64,149.7,149.48,149.49,6422.0,148.3528,148.4123,148.1942,148.2041,6422.0
2025-02-10 14:45:00,149.49,149.69,149.49,149.63,4306.0,148.2041,148.4024,148.2041,148.3429,4306.0
2025-02-10 14:50:00,149.64,149.73,149.54,149.6,4499.0,148.3528,148.442,148.2536,148.3131,4499.0
2025-02-10 14:55:00,149.59,149.65,149.41,149.51,9134.0,148.3032,148.3627,148.1248,148.2239,9134.0
2025-02-10 15:00:00,149.5,149.65,149.41,149.56,3366.0,148.214,148.3627,148.1248,148.2735,3366.0
2025-02-10 15:05:00,149.62,149.68,149.55,149.61,10533.0,148.333,148.3924,148.2636,148.323,10533.0
2025-02-10 15:10:00,149.6,149.66,149.55,149.66,8120.0,148.3131,148.3726,148.2636,148.3726,8120.0
2025-02-10 15:15:00,149.69,149.79,149.57,149.79,6229.0,148.4024,148.5015,148.2834,148.5015,6229.0
2025-02-10 15:20:00,149.86,149.87,149.65,149.69,6972.0,148.5709,148.5808,148.3627,148.4024,6972.0
2025-02-10 15:25:00,149.64,149.76,149.61,149.61,9797.0,148.3528,148.4718,148.323,148.323,9797.0
2025-02-10 15:30:00,149.65,149.78,149.65,149.78,3013.0,148.3627,148.4916,148.3627,148.4916,3013.0
2025-02-10 15:35:00,149.76,149.78,149.59,149.74,14776.0,148.4718,148.4916,148.3032,148.4519,14776.0
2025-02-10 15:40:00,149.8,149.95,149.73,149.95,8512.0,148.5114,148.6601,148.442,148.6601,8512.0
2025-02-10 15:45:00,149.95,149.97,149.67,149.74,15849.0,148.6601,148.6799,148.3825,148.4519,15849.0
2025-02-10 15:50:00,149.84,149.93,149.69,149.74,23311.0,148.5511,148.6403,148.4024,148.4519,23311.0
2025-02-10 15:55:00,149.69,149.9,149.61,149.77,55020.0,148.4024,148.6106,148.323,148.4817,55020.0
2025-02-11 09:30:00,148.33,148.77,147.87,148.77,13545.0,147.0541,147.4903,146.598,147.4903,13545.0
2025-02-11 09:35:00,148.77,148.77,148.68,148.77,3105.0,147.4903,147.4903,147.401,147.4903,3105.0
2025-02-11 09:40:00,148.79,149.29,148.5,148.78,15239.0,147.5101,148.0058,147.2226,147.5002,15239.0
2025-02-11 09:45:00,148.9,149.0,148.62,148.67,3641.0,147.6192,147.7183,147.3416,147.3911,3641.0
2025-02-11 09:50:00,148.62,149.2,148.62,149.2,3697.0,147.3416,147.9166,147.3416,147.9166,3697.0
2025-02-11 09:55:00,149.06,149.06,148.81,148.84,4084.0,147.7778,147.7778,147.5299,147.5597,4084.0
2025-02-11 10:00:00,148.84,149.53,148.74,149.38,6723.0,147.5597,148.2437,147.4605,148.095,6723.0
2025-02-11 10:05:00,149.4,149.5,149.19,149.4,7481.0,148.1149,148.214,147.9067,148.1149,7481.0
2025-02-11 10:10:00,149.39,149.72,149.3,149.71,6156.0,148.1049,148.4321,148.0157,148.4222,6156.0
2025-02-11 10:15:00,149.59,150.32,149.47,150.16,11206.0,148.3032,149.0269,148.1842,148.8683,11206.0
2025-02-11 10:20:00,150.15,150.24,150.13,150.24,2418.0,148.8584,148.9476,148.8386,148.9476,2418.0
2025-02-11 10:25:00,150.1,150.19,149.92,150.06,4345.0,148.8088,148.8981,148.6304,148.7692,4345.0
2025-02-11 10:30:00,150.06,150.2,149.89,149.89,3772.0,148.7692,148.908,148.6006,148.6006,3772.0
2025-02-11 10:35:00,150.0,150.2,149.98,150.0,2566.0,148.7097,148.908,148.6899,148.7097,2566.0
2025-02-11 10:40:00,149.98,150.11,149.97,150.04,6450.0,148.6899,148.8187,148.6799,148.7493,6450.0
2025-02-11 10:45:00,150.06,150.13,149.97,150.13,5987.0,148.7692,148.8386,148.6799,148.8386,5987.0
2025-02-11 10:50:00,150.08,150.08,149.94,150.08,5043.0,148.789,148.789,148.6502,148.789,5043.0
2025-02-11 10:55:00,150.05,150.17,149.88,149.88,8983.0,148.7593,148.8782,148.5907,148.5907,8983.0
2025-02-11 11:00:00,149.86,149.95,149.83,149.91,4417.0,148.5709,148.6601,148.5412,148.6205,4417.0
2025-02-11 11:05:00,149.91,150.05,149.87,149.87,5720.0,148.6205,148.7593,148.5808,148.5808,5720.0
2025-02-11 11:10:00,149.92,149.94,149.75,149.75,4114.0,148.6304,148.6502,148.4618,148.4618,4114.0
2025-02-11 11:15:00,149.79,149.84,149.68,149.68,3238.0,148.5015,148.5511,148.3924,148.3924,3238.0
2025-02-11 11:20:00,149.69,149.74,149.57,149.58,4048.0,148.4024,148.4519,148.2834,148.2933,4048.0
2025-02-11 11:25:00,149.58,149.58,149.39,149.39,1204.0,148.2933,148.2933,148.1049,148.1049,1204.0
2025-02-11 11:30:00,149.45,149.52,149.41,149.47,1312.0,148.1644,148.2338,148.1248,148.1842,1312.0
2025-02-11 11:35:00,149.47,149.61,149.47,149.56,3189.0,148.1842,148.323,148.1842,148.2735,3189.0
2025-02-11 11:40:00,149.56,149.68,149.53,149.68,4750.0,148.2735,148.3924,148.2437,148.3924,4750.0
2025-02-11 11:45:00,149.65,149.69,149.54,149.54,5063.0,148.3627,148.4024,148.2536,148.2536,5063.0
2025-02-11 11:50:00,149.54,149.66,149.45,149.47,4282.0,148.2536,148.3726,148.1644,148.1842,4282.0
2025-02-11 11:55:00,149.5,149.65,149.5,149.58,1276.0,148.214,148.3627,148.214,148.2933,1276.0
2025-02-11 12:00:00,149.58,149.66,149.5,149.62,3583.0,148.2933,148.3726,148.214,148.333,3583.0
2025-02-11 12:05:00,149.58,149.64,149.47,149.52,2938.0,148.2933,148.3528,148.1842,148.2338,2938.0
2025-02-11 12:10:00,149.46,149.46,149.34,149.42,2897.0,148.1743,148.1743,148.0554,148.1347,2897.0
2025-02-11 12:15:00,149.46,149.64,149.35,149.62,4977.0,148.1743,148.3528,148.0653,148.333,4977.0
2025-02-11 12:20:00,149.66,149.66,149.52,149.53,3428.0,148.3726,148.3726,148.2338,148.2437,3428.0
2025-02-11 12:25:00,149.53,149.53,149.37,149.37,1336.0,148.2437,148.2437,148.0851,148.0851,1336.0
2025-02-11 12:30:00,149.42,149.42,149.34,149.34,584.0,148.1347,148.1347,148.0554,148.0554,584.0
2025-02-11 12:35:00,149.31,149.33,149.22,149.24,6758.0,148.0256,148.0455,147.9364,147.9562,6758.0
2025-02-11 12:40:00,149.23,149.31,149.19,149.19,2298.0,147.9463,148.0256,147.9067,147.9067,2298.0
2025-02-11 12:45:00,149.19,149.19,149.16,149.16,414.0,147.9067,147.9067,147.8769,147.8769,414.0
2025-02-11 12:50:00,149.18,149.18,149.03,149.03,1089.0,147.8967,147.8967,147.748,147.748,1089.0
2025-02-11 12:55:00,149.03,149.1,149.03,149.03,600.0,147.748,147.8174,147.748,147.748,600.0
2025-02-11 13:00:00,149.04,149.05,148.84,148.99,5591.0,147.7579,147.7679,147.5597,147.7084,5591.0
2025-02-11 13:05:00,148.92,149.03,148.92,148.99,2600.0,147.639,147.748,147.639,147.7084,2600.0
2025-02-11 13:10:00,149.03,149.07,148.86,148.99,10343.0,147.748,147.7877,147.5795,147.7084,10343.0
2025-02-11 13:15:00,149.02,149.09,148.95,149.0,2903.0,147.7381,147.8075,147.6687,147.7183,2903.0
2025-02-11 13:20:00,149.0,149.13,149.0,149.09,2043.0,147.7183,147.8472,147.7183,147.8075,2043.0
2025-02-11 13:25:00,149.01,149.05,148.76,148.77,3645.0,147.7282,147.7679,147.4804,147.4903,3645.0
2025-02-11 13:30:00,148.82,148.88,148.76,148.83,4027.0,147.5398,147.5993,147.4804,147.5498,4027.0
2025-02-11 13:35:00,148.85,149.0,148.83,148.88,5783.0,147.5696,147.7183,147.5498,147.5993,5783.0
2025-02-11 13:40:00,148.82,148.98,148.82,148.86,2542.0,147.5398,147.6985,147.5398,147.5795,2542.0
2025-02-11 13:45:00,148.9,148.99,148.9,148.93,1760.0,147.6192,147.7084,147.6192,147.6489,1760.0
2025-02-11 13:50:00,148.93,148.93,148.8,148.88,1600.0,147.6489,147.6489,147.52,147.5993,1600.0
2025-02-11 13:55:00,148.8,148.86,148.8,148.85,961.0,147.52,147.5795,147.52,147.5696,961.0
2025-02-11 14:00:00,148.91,148.95,148.81,148.91,6347.0,147.6291,147.6687,147.5299,147.6291,6347.0
2025-02-11 14:05:00,148.92,148.95,148.81,148.83,9059.0,147.639,147.6687,147.5299,147.5498,9059.0
2025-02-11 14:10:00,148.88,149.02,148.88,148.97,3441.0,147.5993,147.7381,147.5993,147.6886,3441.0
2025-02-11 14:15:00,148.97,149.03,148.9,148.97,1942.0,147.6886,147.748,147.6192,147.6886,1942.0
2025-02-11 14:20:00,149.03,149.05,148.91,149.0,3961.0,147.748,147.7679,147.6291,147.7183,3961.0
2025-02-11 14:25:00,149.06,149.21,149.06,149.16,3032.0,147.7778,147.9265,147.7778,147.8769,3032.0
2025-02-11 14:30:00,149.16,149.29,149.13,149.16,2828.0,147.8769,148.0058,147.8472,147.8769,2828.0
2025-02-11 14:35:00,149.19,149.24,149.08,149.17,2811.0,147.9067,147.9562,147.7976,147.8868,2811.0
2025-02-11 14:40:00,149.22,149.37,149.15,149.16,5760.0,147.9364,148.0851,147.867,147.8769,5760.0
2025-02-11 14:45:00,149.16,149.16,149.07,149.09,4724.0,147.8769,147.8769,147.7877,147.8075,4724.0
2025-02-11 14:50:00,149.09,149.12,149.04,149.12,1240.0,147.8075,147.8373,147.7579,147.8373,1240.0
2025-02-11 14:55:00,149.09,149.09,148.99,149.05,4146.0,147.8075,147.8075,147.7084,147.7679,4146.0
2025-02-11 15:00:00,149.06,149.09,148.99,149.08,3552.0,147.7778,147.8075,147.7084,147.7976,3552.0
2025-02-11 15:05:00,149.08,149.08,148.89,148.89,5125.0,147.7976,147.7976,147.6092,147.6092,5125.0
2025-02-11 15:10:00,148.86,148.98,148.85,148.86,3408.0,147.5795,147.6985,147.5696,147.5795,3408.0
2025-02-11 15:15:00,148.91,148.95,148.83,148.92,3959.0,147.6291,147.6687,147.5498,147.639,3959.0
2025-02-11 15:20:00,148.97,149.02,148.9,148.9,5213.0,147.6886,147.7381,147.6192,147.6192,5213.0
2025-02-11 15:25:00,148.9,149.05,148.83,149.0,8769.0,147.6192,147.7679,147.5498,147.7183,8769.0
2025-02-11 15:30:00,149.0,149.3,149.0,149.17,7122.0,147.7183,148.0157,147.7183,147.8868,7122.0
2025-02-11 15:35:00,149.19,149.2,149.09,149.15,4343.0,147.9067,147.9166,147.8075,147.867,4343.0
2025-02-11 15:40:00,149.12,149.17,149.0,149.02,8951.0,147.8373,147.8868,147.7183,147.7381,8951.0
2025-02-11 15:45:00,149.02,149.14,148.99,149.09,8465.0,147.7381,147.8571,147.7084,147.8075,8465.0
2025-02-11 15:50:00,149.1,149.27,149.0,149.03,15024.0,147.8174,147.986,147.7183,147.748,15024.0
2025-02-11 15:55:00,149.08,149.09,148.78,148.92,61330.0,147.7976,147.8075,147.5002,147.639,61330.0
2025-02-12 09:30:00,147.98,147.99,147.07,147.93,25789.0,146.7071,146.717,145.8049,146.6575,25789.0
2025-02-12 09:35:00,147.93,147.93,147.52,147.68,5146.0,146.6575,146.6575,146.251,146.4096,5146.0
2025-02-12 09:40:00,147.68,148.29,147.33,147.33,115231.0,146.4096,147.0144,146.0627,146.0627,115231.0
2025-02-12 09:45:00,147.63,147.81,147.37,147.7,12085.0,146.3601,146.5385,146.1023,146.4295,12085.0
2025-02-12 09:50:00,147.69,147.69,147.32,147.33,3220.0,146.4196,146.4196,146.0527,146.0627,3220.0
2025-02-12 09:55:00,147.33,147.33,146.98,146.98,6516.0,146.0627,146.0627,145.7157,145.7157,6516.0
2025-02-12 10:00:00,147.09,147.09,146.41,146.42,7293.0,145.8247,145.8247,145.1506,145.1605,7293.0
2025-02-12 10:05:00,146.27,146.28,145.84,145.85,10918.0,145.0118,145.0217,144.5855,144.5954,10918.0
2025-02-12 10:10:00,145.98,145.98,145.4,145.41,12066.0,144.7243,144.7243,144.1493,144.1592,12066.0
2025-02-12 10:15:00,145.49,146.0,145.27,145.95,34064.0,144.2385,144.7441,144.0204,144.6945,34064.0
2025-02-12 10:20:00,145.94,146.17,145.73,145.95,9756.0,144.6846,144.9126,144.4764,144.6945,9756.0
2025-02-12 10:25:00,145.99,145.99,145.72,145.75,3903.0,144.7342,144.7342,144.4665,144.4962,3903.0
2025-02-12 10:30:00,145.77,145.95,145.58,145.94,7508.0,144.5161,144.6945,144.3277,144.6846,7508.0
2025-02-12 10:35:00,145.82,146.12,145.82,146.11,20041.0,144.5656,144.8631,144.5656,144.8532,20041.0
2025-02-12 10:40:00,145.97,146.23,145.91,146.03,7169.0,144.7144,144.9721,144.6549,144.7738,7169.0
2025-02-12 10:45:00,146.06,146.07,145.79,145.8,26591.0,144.8036,144.8135,144.5359,144.5458,26591.0
2025-02-12 10:50:00,145.81,145.86,145.49,145.56,9888.0,144.5557,144.6053,144.2385,144.3079,9888.0
2025-02-12 10:55:00,145.57,145.69,145.41,145.46,5530.0,144.3178,144.4368,144.1592,144.2087,5530.0
2025-02-12 11:00:00,145.51,145.69,145.35,145.52,10840.0,144.2583,144.4368,144.0997,144.2682,10840.0
2025-02-12 11:05:00,145.52,145.59,145.27,145.36,5489.0,144.2682,144.3376,144.0204,144.1096,5489.0
2025-02-12 11:10:00,145.4,145.64,145.19,145.41,8082.0,144.1493,144.3872,143.9411,144.1592,8082.0
2025-02-12 11:15:00,145.33,145.36,145.21,145.23,4915.0,144.0799,144.1096,143.9609,143.9807,4915.0
2025-02-12 11:20:00,145.22,145.52,145.22,145.44,14855.0,143.9708,144.2682,143.9708,144.1889,14855.0
2025-02-12 11:25:00,145.43,145.73,145.26,145.7,16108.0,144.179,144.4764,144.0105,144.4467,16108.0
2025-02-12 11:30:00,145.74,145.77,145.6,145.76,5015.0,144.4863,144.5161,144.3475,144.5062,5015.0
2025-02-12 11:35:00,145.79,145.79,145.62,145.72,4784.0,144.5359,144.5359,144.3674,144.4665,4784.0
2025-02-12 11:40:00,145.71,145.84,145.57,145.84,9719.0,144.4566,144.5855,144.3178,144.5855,9719.0
2025-02-12 11:45:00,145.77,145.81,145.68,145.75,7982.0,144.5161,144.5557,144.4269,144.4962,7982.0
2025-02-12 11:50:00,145.75,146.14,145.75,146.06,5478.0,144.4962,144.8829,144.4962,144.8036,5478.0
2025-02-12 11:55:00,146.05,146.29,146.05,146.23,15726.0,144.7937,145.0316,144.7937,144.9721,15726.0
2025-02-12 12:00:00,146.16,146.47,146.16,146.37,10741.0,144.9027,145.2101,144.9027,145.1109,10741.0
2025-02-12 12:05:00,146.37,146.41,146.24,146.29,7681.0,145.1109,145.1506,144.982,145.0316,7681.0
2025-02-12 12:10:00,146.29,146.53,146.29,146.43,32852.0,145.0316,145.2695,145.0316,145.1704,32852.0
2025-02-12 12:15:00,146.4,146.61,146.4,146.56,4904.0,145.1407,145.3489,145.1407,145.2993,4904.0
2025-02-12 12:20:00,146.51,146.72,146.43,146.56,7961.0,145.2497,145.4579,145.1704,145.2993,7961.0
2025-02-12 12:25:00,146.54,146.61,146.25,146.44,7575.0,145.2795,145.3489,144.9919,145.1803,7575.0
2025-02-12 12:30:00,146.36,146.49,146.24,146.33,6476.0,145.101,145.2299,144.982,145.0713,6476.0
2025-02-12 12:35:00,146.39,146.46,146.1,146.11,9438.0,145.1307,145.2001,144.8432,144.8532,9438.0
2025-02-12 12:40:00,146.16,146.28,146.07,146.22,5568.0,144.9027,145.0217,144.8135,144.9622,5568.0
2025-02-12 12:45:00,146.28,146.54,146.28,146.43,29999.0,145.0217,145.2795,145.0217,145.1704,29999.0
2025-02-12 12:50:00,146.43,146.47,146.27,146.37,7657.0,145.1704,145.2101,145.0118,145.1109,7657.0
2025-02-12 12:55:00,146.44,146.68,146.39,146.52,18694.0,145.1803,145.4182,145.1307,145.2596,18694.0
2025-02-12 13:00:00,146.52,146.6,146.42,146.47,11955.0,145.2596,145.3389,145.1605,145.2101,11955.0
2025-02-12 13:05:00,146.47,146.48,146.22,146.26,12328.0,145.2101,145.22,144.9622,145.0019,12328.0
2025-02-12 13:10:00,146.31,146.31,146.16,146.17,11712.0,145.0514,145.0514,144.9027,144.9126,11712.0
2025-02-12 13:15:00,146.16,146.2,145.96,146.03,16102.0,144.9027,144.9424,144.7044,144.7738,16102.0
2025-02-12 13:20:00,146.03,146.08,145.78,145.93,21770.0,144.7738,144.8234,144.526,144.6747,21770.0
2025-02-12 13:25:00,145.93,145.95,145.78,145.88,8452.0,144.6747,144.6945,144.526,144.6251,8452.0
2025-02-12 13:30:00,145.88,145.94,145.82,145.88,13881.0,144.6251,144.6846,144.5656,144.6251,13881.0
2025-02-12 13:35:00,145.81,145.92,145.77,145.86,6220.0,144.5557,144.6648,144.5161,144.6053,6220.0
2025-02-12 13:40:00,145.9,145.94,145.61,145.61,18622.0,144.645,144.6846,144.3575,144.3575,18622.0
2025-02-12 13:45:00,145.65,145.68,145.57,145.63,13682.0,144.3971,144.4269,144.3178,144.3773,13682.0
2025-02-12 13:50:00,145.63,145.72,145.58,145.69,18624.0,144.3773,144.4665,144.3277,144.4368,18624.0
2025-02-12 13:55:00,145.67,145.75,145.62,145.67,7340.0,144.4169,144.4962,144.3674,144.4169,7340.0
2025-02-12 14:00:00,145.68,145.92,145.61,145.92,16707.0,144.4269,144.6648,144.3575,144.6648,16707.0
2025-02-12 14:05:00,145.92,145.92,145.81,145.84,9470.0,144.6648,144.6648,144.5557,144.5855,9470.0
2025-02-12 14:10:00,145.81,145.88,145.77,145.88,7366.0,144.5557,144.6251,144.5161,144.6251,7366.0
2025-02-12 14:15:00,145.82,145.89,145.5,145.83,37226.0,144.5656,144.635,144.2484,144.5756,37226.0
2025-02-12 14:20:00,145.84,146.08,145.81,145.91,8249.0,144.5855,144.8234,144.5557,144.6549,8249.0
2025-02-12 14:25:00,145.9,146.01,145.83,146.0,8948.0,144.645,144.754,144.5756,144.7441,8948.0
2025-02-12 14:30:00,146.0,146.22,145.94,146.11,9043.0,144.7441,144.9622,144.6846,144.8532,9043.0
2025-02-12 14:35:00,146.1,146.28,146.1,146.22,4947.0,144.8432,145.0217,144.8432,144.9622,4947.0
2025-02-12 14:40:00,146.22,146.71,146.17,146.47,71018.0,144.9622,145.448,144.9126,145.2101,71018.0
2025-02-12 14:45:00,146.47,146.57,146.4,146.5,17827.0,145.2101,145.3092,145.1407,145.2398,17827.0
2025-02-12 14:50:00,146.53,146.53,146.25,146.39,13394.0,145.2695,145.2695,144.9919,145.1307,13394.0
2025-02-12 14:55:00,146.37,146.53,146.22,146.44,52299.0,145.1109,145.2695,144.9622,145.1803,52299.0
2025-02-12 15:00:00,146.45,146.6,146.41,146.49,10064.0,145.1902,145.3389,145.1506,145.2299,10064.0
2025-02-12 15:05:00,146.42,146.54,146.32,146.5,11424.0,145.1605,145.2795,145.0613,145.2398,11424.0
2025-02-12 15:10:00,146.46,146.5,146.27,146.3,17946.0,145.2001,145.2398,145.0118,145.0415,17946.0
2025-02-12 15:15:00,146.38,146.54,146.36,146.47,15964.0,145.1208,145.2795,145.101,145.2101,15964.0
2025-02-12 15:20:00,146.51,146.76,146.41,146.65,19995.0,145.2497,145.4976,145.1506,145.3885,19995.0
2025-02-12 15:25:00,146.62,146.64,146.36,146.39,14327.0,145.3588,145.3786,145.101,145.1307,14327.0
2025-02-12 15:30:00,146.42,146.62,146.3,146.5,17989.0,145.1605,145.3588,145.0415,145.2398,17989.0
2025-02-12 15:35:00,146.52,146.55,146.31,146.45,22448.0,145.2596,145.2894,145.0514,145.1902,22448.0
2025-02-12 15:40:00,146.45,146.59,146.26,146.31,17811.0,145.1902,145.329,145.0019,145.0514,17811.0
2025-02-12 15:45:00,146.31,146.31,146.12,146.31,31287.0,145.0514,145.0514,144.8631,145.0514,31287.0
2025-02-12 15:50:00,146.27,146.6,146.26,146.38,45580.0,145.0118,145.3389,145.0019,145.1208,45580.0
2025-02-12 15:55:00,146.4,146.59,146.16,146.54,173586.0,145.1407,145.329,144.9027,145.2795,173586.0
2025-02-13 09:30:00,148.0,149.87,147.59,149.46,28634.0,146.7269,148.5808,146.3204,148.1743,28634.0
2025-02-13 09:35:00,149.54,149.54,148.95,149.17,5660.0,148.2536,148.2536,147.6687,147.8868,5660.0
2025-02-13 09:40:00,149.39,149.4,148.92,149.22,37202.0,148.1049,148.1149,147.639,147.9364,37202.0
2025-02-13 09:45:00,149.42,149.97,149.32,149.96,7274.0,148.1347,148.6799,148.0355,148.67,7274.0
2025-02-13 09:50:00,149.83,150.14,149.61,150.09,7351.0,148.5412,148.8485,148.323,148.7989,7351.0
2025-02-13 09:55:00,150.0,150.31,149.86,150.31,48277.0,148.7097,149.017,148.5709,149.017,48277.0
2025-02-13 10:00:00,150.31,150.83,150.13,150.55,43441.0,149.017,149.5326,148.8386,149.255,43441.0
2025-02-13 10:05:00,150.55,150.8,150.23,150.47,16584.0,149.255,149.5028,148.9377,149.1756,16584.0
2025-02-13 10:10:00,150.6,150.76,150.08,150.29,7395.0,149.3045,149.4632,148.789,148.9972,7395.0
2025-02-13 10:15:00,150.33,150.45,150.12,150.44,5630.0,149.0369,149.1558,148.8287,149.1459,5630.0
2025-02-13 10:20:00,150.38,150.51,149.96,150.06,7011.0,149.0864,149.2153,148.67,148.7692,7011.0
2025-02-13 10:25:00,150.05,150.15,149.87,150.05,7402.0,148.7593,148.8584,148.5808,148.7593,7402.0
2025-02-13 10:30:00,150.19,150.34,150.14,150.28,4396.0,148.8981,149.0468,148.8485,148.9873,4396.0
2025-02-13 10:35:00,150.38,150.45,150.04,150.13,4834.0,149.0864,149.1558,148.7493,148.8386,4834.0
2025-02-13 10:40:00,150.01,150.68,150.01,150.42,56028.0,148.7196,149.3838,148.7196,149.1261,56028.0
2025-02-13 10:45:00,150.4,150.88,150.35,150.78,13986.0,149.1062,149.5821,149.0567,149.483,13986.0
2025-02-13 10:50:00,150.66,150.81,150.49,150.5,7865.0,149.364,149.5127,149.1955,149.2054,7865.0
2025-02-13 10:55:00,150.46,150.69,150.43,150.68,5809.0,149.1657,149.3938,149.136,149.3838,5809.0
2025-02-13 11:00:00,150.66,150.75,150.61,150.68,4696.0,149.364,149.4532,149.3144,149.3838,4696.0
2025-02-13 11:05:00,150.69,150.95,150.6,150.87,5253.0,149.3938,149.6515,149.3045,149.5722,5253.0
2025-02-13 11:10:00,150.96,151.1,150.92,150.92,11742.0,149.6614,149.8002,149.6218,149.6218,11742.0
2025-02-13 11:15:00,151.0,151.12,150.9,151.01,3095.0,149.7011,149.8201,149.6019,149.711,3095.0
2025-02-13 11:20:00,150.9,151.0,150.58,150.94,11846.0,149.6019,149.7011,149.2847,149.6416,11846.0
2025-02-13 11:25:00,150.91,150.99,150.81,150.97,7935.0,149.6119,149.6912,149.5127,149.6713,7935.0
2025-02-13 11:30:00,150.97,151.0,150.77,150.83,5859.0,149.6713,149.7011,149.4731,149.5326,5859.0
2025-02-13 11:35:00,150.88,151.03,150.81,150.92,14269.0,149.5821,149.7308,149.5127,149.6218,14269.0
2025-02-13 11:40:00,151.03,151.33,151.03,151.28,6942.0,149.7308,150.0282,149.7308,149.9787,6942.0
2025-02-13 11:45:00,151.22,151.36,151.16,151.32,4141.0,149.9192,150.058,149.8597,150.0183,4141.0
2025-02-13 11:50:00,151.26,151.61,151.26,151.59,13690.0,149.9589,150.3058,149.9589,150.286,13690.0
2025-02-13 11:55:00,151.64,151.7,151.34,151.46,27330.0,150.3356,150.3951,150.0382,150.1571,27330.0
2025-02-13 12:00:00,151.37,151.99,151.32,151.84,10673.0,150.0679,150.6826,150.0183,150.5339,10673.0
2025-02-13 12:05:00,151.77,151.98,151.59,151.88,10380.0,150.4645,150.6727,150.286,150.5735,10380.0
2025-02-13 12:10:00,151.87,151.94,151.5,151.8,16065.0,150.5636,150.633,150.1968,150.4942,16065.0
2025-02-13 12:15:00,151.72,151.76,151.5,151.56,11935.0,150.4149,150.4546,150.1968,150.2563,11935.0
2025-02-13 12:20:00,151.5,151.63,151.45,151.58,12515.0,150.1968,150.3257,150.1472,150.2761,12515.0
2025-02-13 12:25:00,151.53,151.78,151.52,151.6,13358.0,150.2265,150.4744,150.2166,150.2959,13358.0
2025-02-13 12:30:00,151.69,151.89,151.46,151.71,22645.0,150.3852,150.5834,150.1571,150.405,22645.0
2025-02-13 12:35:00,151.72,152.04,151.63,152.03,7712.0,150.4149,150.7321,150.3257,150.7222,7712.0
2025-02-13 12:40:00,152.02,152.12,151.64,151.71,7142.0,150.7123,150.8115,150.3356,150.405,7142.0
2025-02-13 12:45:00,151.7,151.77,151.64,151.68,2186.0,150.3951,150.4645,150.3356,150.3752,2186.0
2025-02-13 12:50:00,151.56,151.63,151.46,151.53,6065.0,150.2563,150.3257,150.1571,150.2265,6065.0
2025-02-13 12:55:00,151.59,151.76,151.36,151.72,24295.0,150.286,150.4546,150.058,150.4149,24295.0
2025-02-13 13:00:00,151.69,151.7,151.47,151.56,20414.0,150.3852,150.3951,150.167,150.2563,20414.0
2025-02-13 13:05:00,151.58,151.73,151.5,151.72,7963.0,150.2761,150.4248,150.1968,150.4149,7963.0
2025-02-13 13:10:00,151.71,151.88,151.67,151.8,3819.0,150.405,150.5735,150.3653,150.4942,3819.0
2025-02-13 13:15:00,151.88,151.92,151.55,151.66,7959.0,150.5735,150.6132,150.2464,150.3554,7959.0
2025-02-13 13:20:00,151.69,151.86,151.67,151.77,2890.0,150.3852,150.5537,150.3653,150.4645,2890.0
2025-02-13 13:25:00,151.79,151.91,151.75,151.76,6906.0,150.4843,150.6033,150.4446,150.4546,6906.0
2025-02-13 13:30:00,151.83,151.83,151.68,151.72,4794.0,150.5239,150.5239,150.3752,150.4149,4794.0
2025-02-13 13:35:00,151.76,152.08,151.76,152.08,5128.0,150.4546,150.7718,150.4546,150.7718,5128.0
2025-02-13 13:40:00,152.08,152.08,151.79,151.88,7660.0,150.7718,150.7718,150.4843,150.5735,7660.0
2025-02-13 13:45:00,151.81,152.07,151.76,152.07,2482.0,150.5041,150.7619,150.4546,150.7619,2482.0
2025-02-13 13:50:00,151.98,152.0,151.64,151.78,4778.0,150.6727,150.6925,150.3356,150.4744,4778.0
2025-02-13 13:55:00,151.77,151.81,151.59,151.79,4450.0,150.4645,150.5041,150.286,150.4843,4450.0
2025-02-13 14:00:00,151.76,151.98,151.76,151.94,4635.0,150.4546,150.6727,150.4546,150.633,4635.0
2025-02-13 14:05:00,151.97,152.16,151.91,152.08,12162.0,150.6627,150.8511,150.6033,150.7718,12162.0
2025-02-13 14:10:00,152.18,152.3,152.08,152.26,10766.0,150.8709,150.9899,150.7718,150.9502,10766.0
2025-02-13 14:15:00,152.26,152.57,152.26,152.52,24420.0,150.9502,151.2576,150.9502,151.208,24420.0
2025-02-13 14:20:00,152.51,152.72,152.5,152.62,21448.0,151.1981,151.4063,151.1882,151.3072,21448.0
2025-02-13 14:25:00,152.65,152.72,152.5,152.57,9467.0,151.3369,151.4063,151.1882,151.2576,9467.0
2025-02-13 14:30:00,152.63,152.75,152.62,152.72,6002.0,151.3171,151.436,151.3072,151.4063,6002.0
2025-02-13 14:35:00,152.7,152.99,152.66,152.95,9787.0,151.3865,151.674,151.3468,151.6343,9787.0
2025-02-13 14:40:00,152.99,153.03,152.88,152.98,33147.0,151.674,151.7136,151.5649,151.6641,33147.0
2025-02-13 14:45:00,152.98,153.06,152.92,152.99,5395.0,151.6641,151.7434,151.6046,151.674,5395.0
2025-02-13 14:50:00,153.08,153.27,153.03,153.27,7406.0,151.7632,151.9516,151.7136,151.9516,7406.0
2025-02-13 14:55:00,153.27,153.31,153.07,153.13,13674.0,151.9516,151.9912,151.7533,151.8128,13674.0
2025-02-13 15:00:00,153.13,153.26,153.11,153.18,5484.0,151.8128,151.9416,151.7929,151.8623,5484.0
2025-02-13 15:05:00,153.12,153.27,152.88,153.25,18975.0,151.8029,151.9516,151.5649,151.9317,18975.0
2025-02-13 15:10:00,153.25,153.32,153.16,153.23,11841.0,151.9317,152.0011,151.8425,151.9119,11841.0
2025-02-13 15:15:00,153.23,153.37,153.23,153.37,5917.0,151.9119,152.0507,151.9119,152.0507,5917.0
2025-02-13 15:20:00,153.3,153.41,153.2,153.36,9104.0,151.9813,152.0904,151.8822,152.0408,9104.0
2025-02-13 15:25:00,153.29,153.41,153.25,153.41,4860.0,151.9714,152.0904,151.9317,152.0904,4860.0
2025-02-13 15:30:00,153.44,153.46,153.18,153.19,10875.0,152.1201,152.1399,151.8623,151.8722,10875.0
2025-02-13 15:35:00,153.14,153.36,153.1,153.33,8956.0,151.8227,152.0408,151.783,152.011,8956.0
2025-02-13 15:40:00,153.33,153.41,153.19,153.4,11618.0,152.011,152.0904,151.8722,152.0804,11618.0
2025-02-13 15:45:00,153.38,153.41,153.1,153.22,16149.0,152.0606,152.0904,151.783,151.902,16149.0
2025-02-13 15:50:00,153.24,153.55,153.17,153.45,66312.0,151.9218,152.2292,151.8524,152.13,66312.0
2025-02-13 15:55:00,153.47,153.49,153.17,153.28,113691.0,152.1498,152.1697,151.8524,151.9615,113691.0
2025-02-14 09:30:00,155.0,156.4,154.5,155.92,75568.0,153.6667,155.0546,153.171,154.5788,75568.0
2025-02-14 09:35:00,156.03,156.12,155.14,155.15,38131.0,154.6878,154.777,153.8055,153.8154,38131.0
2025-02-14 09:40:00,155.15,155.72,155.07,155.55,29715.0,153.8154,154.3805,153.7361,154.2119,29715.0
2025-02-14 09:45:00,155.72,155.73,154.68,154.76,65482.0,154.3805,154.3904,153.3494,153.4287,65482.0
2025-02-14 09:50:00,154.73,154.93,154.47,154.65,26305.0,153.399,153.5973,153.1412,153.3197,26305.0
2025-02-14 09:55:00,154.68,154.69,153.69,153.75,23226.0,153.3494,153.3593,152.3679,152.4274,23226.0
2025-02-14 10:00:00,153.79,154.04,153.52,153.87,17051.0,152.4671,152.7149,152.1994,152.5464,17051.0
2025-02-14 10:05:00,153.87,153.96,153.55,153.63,24744.0,152.5464,152.6356,152.2292,152.3085,24744.0
2025-02-14 10:10:00,153.63,153.73,153.07,153.19,15875.0,152.3085,152.4076,151.7533,151.8722,15875.0
2025-02-14 10:15:00,153.03,153.04,152.72,152.77,8146.0,151.7136,151.7235,151.4063,151.4559,8146.0
2025-02-14 10:20:00,152.81,152.94,152.59,152.59,10873.0,151.4955,151.6244,151.2774,151.2774,10873.0
2025-02-14 10:25:00,152.59,152.59,152.28,152.28,6586.0,151.2774,151.2774,150.9701,150.9701,6586.0
2025-02-14 10:30:00,152.3,152.39,151.77,151.77,6562.0,150.9899,151.0791,150.4645,150.4645,6562.0
2025-02-14 10:35:00,151.89,152.06,151.6,151.92,6564.0,150.5834,150.752,150.2959,150.6132,6564.0
2025-02-14 10:40:00,151.81,152.21,151.8,152.08,8295.0,150.5041,150.9007,150.4942,150.7718,8295.0
2025-02-14 10:45:00,152.22,152.28,151.99,152.02,17262.0,150.9106,150.9701,150.6826,150.7123,17262.0
2025-02-14 10:50:00,152.02,152.29,151.97,152.21,8471.0,150.7123,150.98,150.6627,150.9007,8471.0
2025-02-14 10:55:00,152.18,152.19,151.69,151.71,5827.0,150.8709,150.8809,150.3852,150.405,5827.0
2025-02-14 11:00:00,151.73,152.22,151.71,152.22,5122.0,150.4248,150.9106,150.405,150.9106,5122.0
2025-02-14 11:05:00,152.15,152.17,151.77,151.8,10352.0,150.8412,150.861,150.4645,150.4942,10352.0
2025-02-14 11:10:00,151.88,152.12,151.87,151.97,7545.0,150.5735,150.8115,150.5636,150.6627,7545.0
2025-02-14 11:15:00,152.0,152.08,151.76,151.76,5877.0,150.6925,150.7718,150.4546,150.4546,5877.0
2025-02-14 11:20:00,151.88,152.18,151.76,152.17,5470.0,150.5735,150.8709,150.4546,150.861,5470.0
2025-02-14 11:25:00,152.27,152.4,152.27,152.39,5436.0,150.9602,151.089,150.9602,151.0791,5436.0
2025-02-14 11:30:00,152.32,152.33,152.04,152.19,13036.0,151.0097,151.0196,150.7321,150.8809,13036.0
2025-02-14 11:35:00,152.18,152.25,152.04,152.24,8113.0,150.8709,150.9403,150.7321,150.9304,8113.0
2025-02-14 11:40:00,152.15,152.34,152.15,152.34,1743.0,150.8412,151.0296,150.8412,151.0296,1743.0
2025-02-14 11:45:00,152.33,152.35,152.17,152.3,4267.0,151.0196,151.0395,150.861,150.9899,4267.0
2025-02-14 11:50:00,152.33,152.61,152.17,152.59,7059.0,151.0196,151.2972,150.861,151.2774,7059.0
2025-02-14 11:55:00,152.66,152.71,152.5,152.65,4252.0,151.3468,151.3964,151.1882,151.3369,4252.0
2025-02-14 12:00:00,152.62,152.67,152.52,152.58,3348.0,151.3072,151.3567,151.208,151.2675,3348.0
2025-02-14 12:05:00,152.52,152.58,152.01,152.03,20166.0,151.208,151.2675,150.7024,150.7222,20166.0
2025-02-14 12:10:00,151.98,152.12,151.91,152.11,3826.0,150.6727,150.8115,150.6033,150.8015,3826.0
2025-02-14 12:15:00,152.12,152.31,152.1,152.28,4160.0,150.8115,150.9998,150.7916,150.9701,4160.0
2025-02-14 12:20:00,152.28,152.4,152.26,152.27,2660.0,150.9701,151.089,150.9502,150.9602,2660.0
2025-02-14 12:25:00,152.21,152.24,151.96,151.96,2980.0,150.9007,150.9304,150.6528,150.6528,2980.0
2025-02-14 12:30:00,151.82,152.03,151.82,151.94,1607.0,150.514,150.7222,150.514,150.633,1607.0
2025-02-14 12:35:00,151.94,152.22,151.94,152.18,3985.0,150.633,150.9106,150.633,150.8709,3985.0
2025-02-14 12:40:00,152.16,152.17,151.94,152.0,3303.0,150.8511,150.861,150.633,150.6925,3303.0
2025-02-14 12:45:00,152.09,152.15,152.03,152.05,1111.0,150.7817,150.8412,150.7222,150.7421,1111.0
2025-02-14 12:50:00,152.04,152.17,151.96,152.07,3367.0,150.7321,150.861,150.6528,150.7619,3367.0
2025-02-14 12:55:00,152.14,152.4,152.14,152.3,4527.0,150.8313,151.089,150.8313,150.9899,4527.0
2025-02-14 13:00:00,152.34,152.56,152.34,152.54,4386.0,151.0296,151.2477,151.0296,151.2278,4386.0
2025-02-14 13:05:00,152.41,152.51,152.33,152.37,10111.0,151.099,151.1981,151.0196,151.0593,10111.0
2025-02-14 13:10:00,152.43,152.5,152.36,152.39,3767.0,151.1188,151.1882,151.0494,151.0791,3767.0
2025-02-14 13:15:00,152.38,152.55,152.38,152.5,4634.0,151.0692,151.2378,151.0692,151.1882,4634.0
2025-02-14 13:20:00,152.57,152.63,152.49,152.57,1940.0,151.2576,151.3171,151.1783,151.2576,1940.0
2025-02-14 13:25:00,152.5,152.72,152.46,152.72,5904.0,151.1882,151.4063,151.1485,151.4063,5904.0
2025-02-14 13:30:00,152.66,152.76,152.66,152.76,1705.0,151.3468,151.4459,151.3468,151.4459,1705.0
2025-02-14 13:35:00,152.69,152.91,152.69,152.91,2285.0,151.3766,151.5947,151.3766,151.5947,2285.0
2025-02-14 13:40:00,152.91,152.91,152.79,152.8,2694.0,151.5947,151.5947,151.4757,151.4856,2694.0
2025-02-14 13:45:00,152.85,152.98,152.74,152.9,3398.0,151.5352,151.6641,151.4261,151.5847,3398.0
2025-02-14 13:50:00,152.9,152.98,152.83,152.98,4453.0,151.5847,151.6641,151.5153,151.6641,4453.0
2025-02-14 13:55:00,152.92,152.92,152.74,152.78,3431.0,151.6046,151.6046,151.4261,151.4658,3431.0
2025-02-14 14:00:00,152.8,152.8,152.65,152.75,3536.0,151.4856,151.4856,151.3369,151.436,3536.0
2025-02-14 14:05:00,152.75,152.83,152.74,152.79,1700.0,151.436,151.5153,151.4261,151.4757,1700.0
2025-02-14 14:10:00,152.81,152.83,152.69,152.72,7744.0,151.4955,151.5153,151.3766,151.4063,7744.0
2025-02-14 14:15:00,152.72,152.73,152.66,152.71,4030.0,151.4063,151.4162,151.3468,151.3964,4030.0
2025-02-14 14:20:00,152.71,152.85,152.67,152.81,4890.0,151.3964,151.5352,151.3567,151.4955,4890.0
2025-02-14 14:25:00,152.81,152.86,152.71,152.82,6899.0,151.4955,151.5451,151.3964,151.5054,6899.0
2025-02-14 14:30:00,152.83,152.9,152.76,152.77,8288.0,151.5153,151.5847,151.4459,151.4559,8288.0
2025-02-14 14:35:00,152.77,152.85,152.76,152.8,3335.0,151.4559,151.5352,151.4459,151.4856,3335.0
2025-02-14 14:40:00,152.72,152.78,152.61,152.64,5225.0,151.4063,151.4658,151.2972,151.327,5225.0
2025-02-14 14:45:00,152.64,152.64,152.42,152.52,11992.0,151.327,151.327,151.1089,151.208,11992.0
2025-02-14 14:50:00,152.45,152.45,152.3,152.37,4632.0,151.1386,151.1386,150.9899,151.0593,4632.0
2025-02-14 14:55:00,152.33,152.48,152.3,152.48,6255.0,151.0196,151.1684,150.9899,151.1684,6255.0
2025-02-14 15:00:00,152.45,152.51,152.4,152.48,3906.0,151.1386,151.1981,151.089,151.1684,3906.0
2025-02-14 15:05:00,152.48,152.56,152.47,152.51,2736.0,151.1684,151.2477,151.1584,151.1981,2736.0
2025-02-14 15:10:00,152.55,152.57,152.41,152.42,13585.0,151.2378,151.2576,151.099,151.1089,13585.0
2025-02-14 15:15:00,152.42,152.49,152.38,152.4,8900.0,151.1089,151.1783,151.0692,151.089,8900.0
2025-02-14 15:20:00,152.4,152.4,152.26,152.33,7433.0,151.089,151.089,150.9502,151.0196,7433.0
2025-02-14 15:25:00,152.37,152.4,152.26,152.4,9761.0,151.0593,151.089,150.9502,151.089,9761.0
2025-02-14 15:30:00,152.36,152.48,152.35,152.37,6816.0,151.0494,151.1684,151.0395,151.0593,6816.0
2025-02-14 15:35:00,152.37,152.46,152.23,152.26,9093.0,151.0593,151.1485,150.9205,150.9502,9093.0
2025-02-14 15:40:00,152.23,152.29,152.03,152.05,17456.0,150.9205,150.98,150.7222,150.7421,17456.0
2025-02-14 15:45:00,152.05,152.22,152.04,152.06,14327.0,150.7421,150.9106,150.7321,150.752,14327.0
2025-02-14 15:50:00,152.09,152.51,152.09,152.51,25030.0,150.7817,151.1981,150.7817,151.1981,25030.0
2025-02-14 15:55:00,152.51,152.89,152.49,152.74,121695.0,151.1981,151.5748,151.1783,151.4261,121695.0
2025-02-18 09:30:00,152.5,152.57,151.97,152.22,42952.0,151.1882,151.2576,150.6627,150.9106,42952.0
2025-02-18 09:35:00,151.95,152.18,151.94,152.15,1645.0,150.6429,150.8709,150.633,150.8412,1645.0
2025-02-18 09:40:00,152.34,152.4,151.1,151.1,5082.0,151.0296,151.089,149.8002,149.8002,5082.0
2025-02-18 09:45:00,151.39,151.63,151.12,151.12,2198.0,150.0877,150.3257,149.8201,149.8201,2198.0
2025-02-18 09:50:00,151.1,151.26,151.01,151.2,5045.0,149.8002,149.9589,149.711,149.8994,5045.0
2025-02-18 09:55:00,151.2,151.49,151.2,151.48,2600.0,149.8994,150.1869,149.8994,150.177,2600.0
2025-02-18 10:00:00,151.63,151.97,151.47,151.79,6416.0,150.3257,150.6627,150.167,150.4843,6416.0
2025-02-18 10:05:00,151.81,151.92,151.54,151.73,6315.0,150.5041,150.6132,150.2364,150.4248,6315.0
2025-02-18 10:10:00,151.72,152.14,151.72,152.14,2635.0,150.4149,150.8313,150.4149,150.8313,2635.0
2025-02-18 10:15:00,151.99,152.24,151.98,152.01,7444.0,150.6826,150.9304,150.6727,150.7024,7444.0
2025-02-18 10:20:00,152.15,152.44,152.0,152.41,8813.0,150.8412,151.1287,150.6925,151.099,8813.0
2025-02-18 10:25:00,152.5,152.97,152.5,152.97,10082.0,151.1882,151.6541,151.1882,151.6541,10082.0
2025-02-18 10:30:00,152.87,153.11,152.7,152.83,15727.0,151.555,151.7929,151.3865,151.5153,15727.0
2025-02-18 10:35:00,152.82,152.97,152.8,152.86,7281.0,151.5054,151.6541,151.4856,151.5451,7281.0
2025-02-18 10:40:00,153.02,153.07,152.65,152.66,6191.0,151.7037,151.7533,151.3369,151.3468,6191.0
2025-02-18 10:45:00,152.56,152.58,152.39,152.41,2635.0,151.2477,151.2675,151.0791,151.099,2635.0
2025-02-18 10:50:00,152.38,153.1,152.38,153.1,2580.0,151.0692,151.783,151.0692,151.783,2580.0
2025-02-18 10:55:00,152.91,153.19,152.89,153.11,4886.0,151.5947,151.8722,151.5748,151.7929,4886.0
2025-02-18 11:00:00,153.13,153.29,152.91,153.02,3878.0,151.8128,151.9714,151.5947,151.7037,3878.0
2025-02-18 11:05:00,153.03,153.03,152.91,152.98,2828.0,151.7136,151.7136,151.5947,151.6641,2828.0
2025-02-18 11:10:00,153.04,153.28,153.04,153.17,2377.0,151.7235,151.9615,151.7235,151.8524,2377.0
2025-02-18 11:15:00,153.19,153.19,152.98,153.06,2418.0,151.8722,151.8722,151.6641,151.7434,2418.0
2025-02-18 11:20:00,152.92,153.02,152.84,153.02,3094.0,151.6046,151.7037,151.5253,151.7037,3094.0
2025-02-18 11:25:00,153.06,153.09,153.02,153.04,900.0,151.7434,151.7731,151.7037,151.7235,900.0
2025-02-18 11:30:00,153.11,153.34,153.11,153.32,1410.0,151.7929,152.021,151.7929,152.0011,1410.0
2025-02-18 11:35:00,153.28,153.42,153.16,153.41,4279.0,151.9615,152.1003,151.8425,152.0904,4279.0
2025-02-18 11:40:00,153.38,153.47,153.38,153.47,1128.0,152.0606,152.1498,152.0606,152.1498,1128.0
2025-02-18 11:45:00,153.55,153.69,153.5,153.69,4817.0,152.2292,152.3679,152.1796,152.3679,4817.0
2025-02-18 11:50:00,153.86,154.02,153.75,154.02,5052.0,152.5365,152.6951,152.4274,152.6951,5052.0
2025-02-18 11:55:00,153.99,154.13,153.92,154.0,4060.0,152.6654,152.8042,152.596,152.6753,4060.0
2025-02-18 12:00:00,154.1,154.11,153.96,154.07,4147.0,152.7744,152.7843,152.6356,152.7447,4147.0
2025-02-18 12:05:00,154.03,154.03,153.87,153.94,8176.0,152.705,152.705,152.5464,152.6158,8176.0
2025-02-18 12:10:00,153.94,154.25,153.94,153.99,10727.0,152.6158,152.9231,152.6158,152.6654,10727.0
2025-02-18 12:15:00,154.25,154.28,154.01,154.14,9802.0,152.9231,152.9529,152.6852,152.8141,9802.0
2025-02-18 12:20:00,154.27,154.32,154.11,154.31,6282.0,152.943,152.9925,152.7843,152.9826,6282.0
2025-02-18 12:25:00,154.35,154.71,154.26,154.48,36102.0,153.0223,153.3792,152.933,153.1512,36102.0
2025-02-18 12:30:00,154.48,154.63,154.28,154.28,5752.0,153.1512,153.2999,152.9529,152.9529,5752.0
2025-02-18 12:35:00,154.28,154.4,154.28,154.39,3500.0,152.9529,153.0718,152.9529,153.0619,3500.0
2025-02-18 12:40:00,154.38,154.38,154.01,154.01,3096.0,153.052,153.052,152.6852,152.6852,3096.0
2025-02-18 12:45:00,154.02,154.15,154.01,154.09,1272.0,152.6951,152.824,152.6852,152.7645,1272.0
2025-02-18 12:50:00,154.18,154.33,154.12,154.12,3945.0,152.8537,153.0024,152.7942,152.7942,3945.0
2025-02-18 12:55:00,154.23,154.24,154.03,154.03,1350.0,152.9033,152.9132,152.705,152.705,1350.0
2025-02-18 13:00:00,154.05,154.17,154.05,154.12,2461.0,152.7249,152.8438,152.7249,152.7942,2461.0
2025-02-18 13:05:00,154.0,154.12,153.92,154.08,938.0,152.6753,152.7942,152.596,152.7546,938.0
2025-02-18 13:10:00,154.0,154.2,154.0,154.14,3278.0,152.6753,152.8736,152.6753,152.8141,3278.0
2025-02-18 13:15:00,154.14,154.21,153.95,153.98,2260.0,152.8141,152.8835,152.6257,152.6555,2260.0
2025-02-18 13:20:00,153.91,153.99,153.84,153.97,3412.0,152.5861,152.6654,152.5167,152.6455,3412.0
2025-02-18 13:25:00,153.9,154.07,153.85,154.06,4756.0,152.5761,152.7447,152.5266,152.7348,4756.0
2025-02-18 13:30:00,154.12,154.31,154.01,154.25,5328.0,152.7942,152.9826,152.6852,152.9231,5328.0
2025-02-18 13:35:00,154.2,154.35,154.19,154.35,3293.0,152.8736,153.0223,152.8636,153.0223,3293.0
2025-02-18 13:40:00,154.43,154.43,154.31,154.33,2124.0,153.1016,153.1016,152.9826,153.0024,2124.0
2025-02-18 13:45:00,154.38,154.5,154.38,154.5,3309.0,153.052,153.171,153.052,153.171,3309.0
2025-02-18 13:50:00,154.5,154.59,154.41,154.43,2099.0,153.171,153.2602,153.0818,153.1016,2099.0
2025-02-18 13:55:00,154.51,154.52,154.32,154.4,2652.0,153.1809,153.1908,152.9925,153.0718,2652.0
2025-02-18 14:00:00,154.37,154.53,154.37,154.42,5905.0,153.0421,153.2007,153.0421,153.0917,5905.0
2025-02-18 14:05:00,154.39,154.39,153.95,154.06,4702.0,153.0619,153.0619,152.6257,152.7348,4702.0
2025-02-18 14:10:00,154.06,154.12,153.96,154.05,4223.0,152.7348,152.7942,152.6356,152.7249,4223.0
2025-02-18 14:15:00,154.12,154.17,153.89,154.01,9427.0,152.7942,152.8438,152.5662,152.6852,9427.0
2025-02-18 14:20:00,154.06,154.42,153.98,154.42,16138.0,152.7348,153.0917,152.6555,153.0917,16138.0
2025-02-18 14:25:00,154.43,154.44,154.28,154.42,11251.0,153.1016,153.1115,152.9529,153.0917,11251.0
2025-02-18 14:30:00,154.43,154.43,154.27,154.3,6157.0,153.1016,153.1016,152.943,152.9727,6157.0
2025-02-18 14:35:00,154.22,154.25,154.17,154.23,2319.0,152.8934,152.9231,152.8438,152.9033,2319.0
2025-02-18 14:40:00,154.17,154.28,154.1,154.16,8188.0,152.8438,152.9529,152.7744,152.8339,8188.0
2025-02-18 14:45:00,154.22,154.49,154.21,154.49,6971.0,152.8934,153.1611,152.8835,153.1611,6971.0
2025-02-18 14:50:00,154.44,154.59,154.39,154.59,5610.0,153.1115,153.2602,153.0619,153.2602,5610.0
2025-02-18 14:55:00,154.56,154.6,154.45,154.45,7647.0,153.2305,153.2701,153.1214,153.1214,7647.0
2025-02-18 15:00:00,154.48,154.54,154.43,154.43,11543.0,153.1512,153.2106,153.1016,153.1016,11543.0
2025-02-18 15:05:00,154.44,154.46,154.29,154.29,2618.0,153.1115,153.1313,152.9628,152.9628,2618.0
2025-02-18 15:10:00,154.29,154.47,154.24,154.45,8168.0,152.9628,153.1412,152.9132,153.1214,8168.0
2025-02-18 15:15:00,154.42,154.47,154.36,154.41,7355.0,153.0917,153.1412,153.0322,153.0818,7355.0
2025-02-18 15:20:00,154.44,154.53,154.43,154.49,11455.0,153.1115,153.2007,153.1016,153.1611,11455.0
2025-02-18 15:25:00,154.53,154.59,154.44,154.59,28383.0,153.2007,153.2602,153.1115,153.2602,28383.0
2025-02-18 15:30:00,154.53,154.85,154.53,154.68,10651.0,153.2007,153.518,153.2007,153.3494,10651.0
2025-02-18 15:35:00,154.65,154.76,154.59,154.64,9220.0,153.3197,153.4287,153.2602,153.3098,9220.0
2025-02-18 15:40:00,154.59,154.63,154.48,154.56,12166.0,153.2602,153.2999,153.1512,153.2305,12166.0
2025-02-18 15:45:00,154.51,154.62,154.35,154.46,18538.0,153.1809,153.2899,153.0223,153.1313,18538.0
2025-02-18 15:50:00,154.47,154.72,154.17,154.21,24722.0,153.1412,153.3891,152.8438,152.8835,24722.0
2025-02-18 15:55:00,154.18,154.45,154.12,154.44,86454.0,152.8537,153.1214,152.7942,153.1115,86454.0
2025-02-19 09:30:00,154.63,154.78,153.21,154.34,27742.0,153.2999,153.4486,151.8921,153.0124,27742.0
2025-02-19 09:35:00,154.52,155.0,154.33,154.96,4394.0,153.1908,153.6667,153.0024,153.627,4394.0
2025-02-19 09:40:00,154.44,154.99,154.43,154.95,2918.0,153.1115,153.6568,153.1016,153.6171,2918.0
2025-02-19 09:45:00,154.57,155.44,154.57,155.22,11422.0,153.2404,154.1029,153.2404,153.8848,11422.0
2025-02-19 09:50:00,155.11,155.28,154.9,155.15,6794.0,153.7757,153.9443,153.5675,153.8154,6794.0
2025-02-19 09:55:00,155.15,155.47,154.83,155.09,31514.0,153.8154,154.1326,153.4981,153.7559,31514.0
2025-02-19 10:00:00,154.95,155.46,154.94,155.41,7434.0,153.6171,154.1227,153.6072,154.0732,7434.0
2025-02-19 10:05:00,155.29,156.18,155.28,156.18,74210.0,153.9542,154.8365,153.9443,154.8365,74210.0
2025-02-19 10:10:00,156.17,156.3,156.0,156.08,8252.0,154.8266,154.9555,154.6581,154.7374,8252.0
2025-02-19 10:15:00,156.18,156.55,156.05,156.55,9817.0,154.8365,155.2033,154.7076,155.2033,9817.0
2025-02-19 10:20:00,156.54,156.8,156.34,156.8,17565.0,155.1934,155.4512,154.9952,155.4512,17565.0
2025-02-19 10:25:00,156.8,156.87,156.55,156.83,3873.0,155.4512,155.5206,155.2033,155.4809,3873.0
2025-02-19 10:30:00,156.6,156.87,156.45,156.49,13393.0,155.2529,155.5206,155.1042,155.1439,13393.0
2025-02-19 10:35:00,156.48,156.6,156.28,156.35,6374.0,155.1339,155.2529,154.9357,155.0051,6374.0
2025-02-19 10:40:00,156.44,156.45,156.26,156.38,19310.0,155.0943,155.1042,154.9158,155.0348,19310.0
2025-02-19 10:45:00,156.44,156.61,156.24,156.56,14882.0,155.0943,155.2628,154.896,155.2133,14882.0
2025-02-19 10:50:00,156.61,156.7,156.5,156.63,8865.0,155.2628,155.3521,155.1538,155.2827,8865.0
2025-02-19 10:55:00,156.66,156.73,156.33,156.45,8652.0,155.3124,155.3818,154.9852,155.1042,8652.0
2025-02-19 11:00:00,156.36,156.47,155.97,156.16,15409.0,155.015,155.124,154.6283,154.8167,15409.0
2025-02-19 11:05:00,155.96,156.26,155.82,156.06,9094.0,154.6184,154.9158,154.4796,154.7176,9094.0
2025-02-19 11:10:00,156.01,156.05,155.53,155.53,10779.0,154.668,154.7076,154.1921,154.1921,10779.0
2025-02-19 11:15:00,155.53,155.73,155.53,155.71,2272.0,154.1921,154.3904,154.1921,154.3706,2272.0
2025-02-19 11:20:00,155.69,155.94,155.48,155.94,7168.0,154.3507,154.5986,154.1426,154.5986,7168.0
2025-02-19 11:25:00,155.95,156.02,155.83,155.86,5205.0,154.6085,154.6779,154.4895,154.5193,5205.0
2025-02-19 11:30:00,155.76,155.79,155.61,155.61,1800.0,154.4201,154.4499,154.2714,154.2714,1800.0
2025-02-19 11:35:00,155.73,155.78,155.64,155.78,1138.0,154.3904,154.44,154.3012,154.44,1138.0
2025-02-19 11:40:00,155.7,156.0,155.69,155.89,3376.0,154.3607,154.6581,154.3507,154.549,3376.0
2025-02-19 11:45:00,155.84,155.86,155.69,155.71,4133.0,154.4995,154.5193,154.3507,154.3706,4133.0
2025-02-19 11:50:00,155.68,155.85,155.68,155.77,2100.0,154.3408,154.5094,154.3408,154.4301,2100.0
2025-02-19 11:55:00,155.83,155.85,155.68,155.85,2305.0,154.4895,154.5094,154.3408,154.5094,2305.0
2025-02-19 12:00:00,155.81,155.87,155.64,155.64,10992.0,154.4697,154.5292,154.3012,154.3012,10992.0
2025-02-19 12:05:00,155.61,155.62,155.11,155.13,12679.0,154.2714,154.2813,153.7757,153.7956,12679.0
2025-02-19 12:10:00,155.0,155.12,155.0,155.0,2880.0,153.6667,153.7856,153.6667,153.6667,2880.0
2025-02-19 12:15:00,155.03,155.15,154.97,154.97,13001.0,153.6964,153.8154,153.6369,153.6369,13001.0
2025-02-19 12:20:00,155.03,155.16,154.97,155.09,4639.0,153.6964,153.8253,153.6369,153.7559,4639.0
2025-02-19 12:25:00,155.04,155.13,154.92,155.04,8940.0,153.7063,153.7956,153.5874,153.7063,8940.0
2025-02-19 12:30:00,155.0,155.24,155.0,155.19,3808.0,153.6667,153.9046,153.6667,153.855,3808.0
2025-02-19 12:35:00,155.07,155.07,154.73,154.83,7327.0,153.7361,153.7361,153.399,153.4981,7327.0
2025-02-19 12:40:00,154.75,154.9,154.75,154.79,3509.0,153.4188,153.5675,153.4188,153.4585,3509.0
2025-02-19 12:45:00,154.78,154.95,154.72,154.92,10419.0,153.4486,153.6171,153.3891,153.5874,10419.0
2025-02-19 12:50:00,154.93,155.08,154.91,155.08,2370.0,153.5973,153.746,153.5775,153.746,2370.0
2025-02-19 12:55:00,155.14,155.21,155.08,155.09,2315.0,153.8055,153.8749,153.746,153.7559,2315.0
2025-02-19 13:00:00,155.08,155.1,154.83,154.89,10173.0,153.746,153.7658,153.4981,153.5576,10173.0
2025-02-19 13:05:00,154.82,154.85,154.64,154.66,5101.0,153.4882,153.518,153.3098,153.3296,5101.0
2025-02-19 13:10:00,154.63,154.74,154.6,154.72,5778.0,153.2999,153.4089,153.2701,153.3891,5778.0
2025-02-19 13:15:00,154.77,154.89,154.7,154.89,4954.0,153.4387,153.5576,153.3693,153.5576,4954.0
2025-02-19 13:20:00,154.89,155.0,154.85,154.96,2656.0,153.5576,153.6667,153.518,153.627,2656.0
2025-02-19 13:25:00,154.99,155.03,154.94,155.01,2588.0,153.6568,153.6964,153.6072,153.6766,2588.0
2025-02-19 13:30:00,155.04,155.18,155.0,155.12,4233.0,153.7063,153.8451,153.6667,153.7856,4233.0
2025-02-19 13:35:00,155.11,155.2,155.09,155.09,5963.0,153.7757,153.865,153.7559,153.7559,5963.0
2025-02-19 13:40:00,155.09,155.09,154.98,154.99,3205.0,153.7559,153.7559,153.6469,153.6568,3205.0
2025-02-19 13:45:00,154.99,155.14,154.98,155.06,2800.0,153.6568,153.8055,153.6469,153.7262,2800.0
2025-02-19 13:50:00,155.12,155.12,154.98,154.98,2677.0,153.7856,153.7856,153.6469,153.6469,2677.0
2025-02-19 13:55:00,155.03,155.14,155.0,155.09,5873.0,153.6964,153.8055,153.6667,153.7559,5873.0
2025-02-19 14:00:00,155.06,155.12,155.06,155.06,2500.0,153.7262,153.7856,153.7262,153.7262,2500.0
2025-02-19 14:05:00,155.09,155.3,155.07,155.2,4875.0,153.7559,153.9641,153.7361,153.865,4875.0
2025-02-19 14:10:00,155.22,155.52,155.21,155.52,6950.0,153.8848,154.1822,153.8749,154.1822,6950.0
2025-02-19 14:15:00,155.52,155.8,155.52,155.7,11158.0,154.1822,154.4598,154.1822,154.3607,11158.0
2025-02-19 14:20:00,155.75,155.77,155.65,155.77,5135.0,154.4102,154.4301,154.3111,154.4301,5135.0
2025-02-19 14:25:00,155.77,155.98,155.71,155.85,5045.0,154.4301,154.6382,154.3706,154.5094,5045.0
2025-02-19 14:30:00,155.9,155.98,155.84,155.88,5704.0,154.5589,154.6382,154.4995,154.5391,5704.0
2025-02-19 14:35:00,155.97,156.02,155.91,155.97,2400.0,154.6283,154.6779,154.5689,154.6283,2400.0
2025-02-19 14:40:00,155.93,156.0,155.84,155.84,9012.0,154.5887,154.6581,154.4995,154.4995,9012.0
2025-02-19 14:45:00,155.92,155.97,155.8,155.87,8681.0,154.5788,154.6283,154.4598,154.5292,8681.0
2025-02-19 14:50:00,155.89,156.01,155.83,155.95,11094.0,154.549,154.668,154.4895,154.6085,11094.0
2025-02-19 14:55:00,155.98,155.98,155.65,155.71,10478.0,154.6382,154.6382,154.3111,154.3706,10478.0
2025-02-19 15:00:00,155.73,155.76,155.51,155.51,6702.0,154.3904,154.4201,154.1723,154.1723,6702.0
2025-02-19 15:05:00,155.59,155.64,155.43,155.48,8057.0,154.2516,154.3012,154.093,154.1426,8057.0
2025-02-19 15:10:00,155.46,155.46,155.3,155.31,3601.0,154.1227,154.1227,153.9641,153.974,3601.0
2025-02-19 15:15:00,155.39,155.67,155.38,155.5,17336.0,154.0533,154.3309,154.0434,154.1624,17336.0
2025-02-19 15:20:00,155.48,155.58,155.44,155.58,5394.0,154.1426,154.2417,154.1029,154.2417,5394.0
2025-02-19 15:25:00,155.64,155.65,155.51,155.54,10742.0,154.3012,154.3111,154.1723,154.202,10742.0
2025-02-19 15:30:00,155.53,155.83,155.5,155.77,13239.0,154.1921,154.4895,154.1624,154.4301,13239.0
2025-02-19 15:35:00,155.82,155.82,155.59,155.68,9006.0,154.4796,154.4796,154.2516,154.3408,9006.0
2025-02-19 15:40:00,155.7,155.86,155.62,155.82,13245.0,154.3607,154.5193,154.2813,154.4796,13245.0
2025-02-19 15:45:00,155.81,156.02,155.76,156.02,32935.0,154.4697,154.6779,154.4201,154.6779,32935.0
2025-02-19 15:50:00,156.02,156.33,155.79,155.84,57555.0,154.6779,154.9852,154.4499,154.4995,57555.0
2025-02-19 15:55:00,155.84,156.23,155.84,156.01,85454.0,154.4995,154.8861,154.4995,154.668,85454.0
2025-02-20 09:30:00,155.33,155.42,154.86,155.05,28691.0,153.9938,154.0831,153.5279,153.7162,28691.0
2025-02-20 09:35:00,155.22,155.31,154.91,155.2,5311.0,153.8848,153.974,153.5775,153.865,5311.0
2025-02-20 09:40:00,155.13,155.13,154.52,154.54,4301.0,153.7956,153.7956,153.1908,153.2106,4301.0
2025-02-20 09:45:00,154.55,154.65,154.07,154.15,5136.0,153.2206,153.3197,152.7447,152.824,5136.0
2025-02-20 09:50:00,154.08,154.29,153.71,154.0,8607.0,152.7546,152.9628,152.3878,152.6753,8607.0
2025-02-20 09:55:00,153.79,154.01,153.79,153.85,3004.0,152.4671,152.6852,152.4671,152.5266,3004.0
2025-02-20 10:00:00,153.79,153.83,153.22,153.83,9170.0,152.4671,152.5067,151.902,152.5067,9170.0
2025-02-20 10:05:00,153.87,153.88,153.33,153.34,4004.0,152.5464,152.5563,152.011,152.021,4004.0
2025-02-20 10:10:00,153.24,153.59,153.19,153.59,5457.0,151.9218,152.2688,151.8722,152.2688,5457.0
2025-02-20 10:15:00,153.51,153.68,153.49,153.6,10597.0,152.1895,152.358,152.1697,152.2787,10597.0
2025-02-20 10:20:00,153.64,153.99,153.61,153.98,14990.0,152.3184,152.6654,152.2886,152.6555,14990.0
2025-02-20 10:25:00,153.98,154.32,153.89,154.16,12422.0,152.6555,152.9925,152.5662,152.8339,12422.0
2025-02-20 10:30:00,154.18,154.49,154.14,154.2,14293.0,152.8537,153.1611,152.8141,152.8736,14293.0
2025-02-20 10:35:00,154.31,154.45,154.17,154.32,6173.0,152.9826,153.1214,152.8438,152.9925,6173.0
2025-02-20 10:40:00,154.33,154.47,154.21,154.36,10960.0,153.0024,153.1412,152.8835,153.0322,10960.0
2025-02-20 10:45:00,154.37,154.38,154.22,154.34,6527.0,153.0421,153.052,152.8934,153.0124,6527.0
2025-02-20 10:50:00,154.42,154.42,154.21,154.31,12882.0,153.0917,153.0917,152.8835,152.9826,12882.0
2025-02-20 10:55:00,154.3,154.4,154.21,154.35,16139.0,152.9727,153.0718,152.8835,153.0223,16139.0
2025-02-20 11:00:00,154.28,154.5,154.21,154.43,12284.0,152.9529,153.171,152.8835,153.1016,12284.0
2025-02-20 11:05:00,154.43,154.67,154.37,154.61,12241.0,153.1016,153.3395,153.0421,153.28,12241.0
2025-02-20 11:10:00,154.53,154.59,154.3,154.47,16209.0,153.2007,153.2602,152.9727,153.1412,16209.0
2025-02-20 11:15:00,154.47,154.47,154.15,154.23,15191.0,153.1412,153.1412,152.824,152.9033,15191.0
2025-02-20 11:20:00,154.23,154.41,154.08,154.33,15202.0,152.9033,153.0818,152.7546,153.0024,15202.0
2025-02-20 11:25:00,154.33,154.43,154.24,154.34,10106.0,153.0024,153.1016,152.9132,153.0124,10106.0
2025-02-20 11:30:00,154.34,154.34,153.91,154.01,8223.0,153.0124,153.0124,152.5861,152.6852,8223.0
2025-02-20 11:35:00,154.01,154.42,153.96,154.31,17616.0,152.6852,153.0917,152.6356,152.9826,17616.0
2025-02-20 11:40:00,154.39,154.83,154.33,154.7,22864.0,153.0619,153.4981,153.0024,153.3693,22864.0
2025-02-20 11:45:00,154.59,154.65,154.37,154.46,10153.0,153.2602,153.3197,153.0421,153.1313,10153.0
2025-02-20 11:50:00,154.5,154.7,154.43,154.69,14965.0,153.171,153.3693,153.1016,153.3593,14965.0
2025-02-20 11:55:00,154.66,154.84,154.4,154.47,18342.0,153.3296,153.5081,153.0718,153.1412,18342.0
2025-02-20 12:00:00,154.45,154.72,154.33,154.72,6286.0,153.1214,153.3891,153.0024,153.3891,6286.0
2025-02-20 12:05:00,154.76,154.77,154.67,154.67,448.0,153.4287,153.4387,153.3395,153.3395,448.0
2025-02-20 12:10:00,154.72,154.73,154.58,154.63,5447.0,153.3891,153.399,153.2503,153.2999,5447.0
2025-02-20 12:15:00,154.63,154.78,154.58,154.77,2886.0,153.2999,153.4486,153.2503,153.4387,2886.0
2025-02-20 12:20:00,154.77,154.83,154.71,154.71,3849.0,153.4387,153.4981,153.3792,153.3792,3849.0
2025-02-20 12:25:00,154.76,154.77,154.7,154.77,1500.0,153.4287,153.4387,153.3693,153.4387,1500.0
2025-02-20 12:30:00,154.71,154.72,154.54,154.54,3127.0,153.3792,153.3891,153.2106,153.2106,3127.0
2025-02-20 12:35:00,154.54,154.59,154.37,154.38,5397.0,153.2106,153.2602,153.0421,153.052,5397.0
2025-02-20 12:40:00,154.39,154.39,154.15,154.19,8549.0,153.0619,153.0619,152.824,152.8636,8549.0
2025-02-20 12:45:00,154.26,154.39,154.26,154.31,4202.0,152.933,153.0619,152.933,152.9826,4202.0
2025-02-20 12:50:00,154.37,154.46,154.3,154.46,4438.0,153.0421,153.1313,152.9727,153.1313,4438.0
2025-02-20 12:55:00,154.43,154.51,154.35,154.39,3253.0,153.1016,153.1809,153.0223,153.0619,3253.0
2025-02-20 13:00:00,154.32,154.5,154.27,154.4,10209.0,152.9925,153.171,152.943,153.0718,10209.0
2025-02-20 13:05:00,154.39,154.5,154.22,154.22,59607.0,153.0619,153.171,152.8934,152.8934,59607.0
2025-02-20 13:10:00,154.22,154.53,154.22,154.43,8280.0,152.8934,153.2007,152.8934,153.1016,8280.0
2025-02-20 13:15:00,154.37,154.43,154.29,154.29,1825.0,153.0421,153.1016,152.9628,152.9628,1825.0
2025-02-20 13:20:00,154.32,154.33,154.22,154.32,7417.0,152.9925,153.0024,152.8934,152.9925,7417.0
2025-02-20 13:25:00,154.32,154.43,154.26,154.41,6710.0,152.9925,153.1016,152.933,153.0818,6710.0
2025-02-20 13:30:00,154.43,154.46,154.38,154.43,4601.0,153.1016,153.1313,153.052,153.1016,4601.0
2025-02-20 13:35:00,154.42,154.42,154.29,154.32,5517.0,153.0917,153.0917,152.9628,152.9925,5517.0
2025-02-20 13:40:00,154.27,154.32,153.91,154.16,30870.0,152.943,152.9925,152.5861,152.8339,30870.0
2025-02-20 13:45:00,154.16,154.24,154.09,154.09,2105.0,152.8339,152.9132,152.7645,152.7645,2105.0
2025-02-20 13:50:00,154.08,154.18,154.0,154.1,5211.0,152.7546,152.8537,152.6753,152.7744,5211.0
2025-02-20 13:55:00,154.17,154.37,154.17,154.3,2641.0,152.8438,153.0421,152.8438,152.9727,2641.0
2025-02-20 14:00:00,154.34,154.48,154.29,154.34,3966.0,153.0124,153.1512,152.9628,153.0124,3966.0
2025-02-20 14:05:00,154.34,154.57,154.34,154.56,4657.0,153.0124,153.2404,153.0124,153.2305,4657.0
2025-02-20 14:10:00,154.54,154.58,154.45,154.58,4847.0,153.2106,153.2503,153.1214,153.2503,4847.0
2025-02-20 14:15:00,154.59,154.65,154.58,154.6,1224.0,153.2602,153.3197,153.2503,153.2701,1224.0
2025-02-20 14:20:00,154.6,154.67,154.55,154.61,2322.0,153.2701,153.3395,153.2206,153.28,2322.0
2025-02-20 14:25:00,154.61,154.84,154.61,154.75,7935.0,153.28,153.5081,153.28,153.4188,7935.0
2025-02-20 14:30:00,154.75,154.75,154.62,154.62,3308.0,153.4188,153.4188,153.2899,153.2899,3308.0
2025-02-20 14:35:00,154.62,154.62,154.39,154.5,5943.0,153.2899,153.2899,153.0619,153.171,5943.0
2025-02-20 14:40:00,154.54,154.57,154.44,154.5,2455.0,153.2106,153.2404,153.1115,153.171,2455.0
2025-02-20 14:45:00,154.57,154.77,154.55,154.71,2880.0,153.2404,153.4387,153.2206,153.3792,2880.0
2025-02-20 14:50:00,154.7,154.78,154.64,154.65,2692.0,153.3693,153.4486,153.3098,153.3197,2692.0
2025-02-20 14:55:00,154.65,154.88,154.64,154.83,6283.0,153.3197,153.5477,153.3098,153.4981,6283.0
2025-02-20 15:00:00,154.81,154.96,154.64,154.88,10690.0,153.4783,153.627,153.3098,153.5477,10690.0
2025-02-20 15:05:00,154.98,155.03,154.9,154.94,5634.0,153.6469,153.6964,153.5675,153.6072,5634.0
2025-02-20 15:10:00,154.91,155.0,154.87,154.87,3722.0,153.5775,153.6667,153.5378,153.5378,3722.0
2025-02-20 15:15:00,155.0,155.03,154.82,154.88,13675.0,153.6667,153.6964,153.4882,153.5477,13675.0
2025-02-20 15:20:00,154.88,155.05,154.87,154.97,19823.0,153.5477,153.7162,153.5378,153.6369,19823.0
2025-02-20 15:25:00,155.0,155.02,154.92,154.94,13722.0,153.6667,153.6865,153.5874,153.6072,13722.0
2025-02-20 15:30:00,154.94,155.22,154.93,155.06,43553.0,153.6072,153.8848,153.5973,153.7262,43553.0
2025-02-20 15:35:00,155.08,155.12,154.98,155.12,6351.0,153.746,153.7856,153.6469,153.7856,6351.0
2025-02-20 15:40:00,155.12,155.41,155.05,155.41,4890.0,153.7856,154.0732,153.7162,154.0732,4890.0
2025-02-20 15:45:00,155.36,155.49,155.3,155.36,18546.0,154.0236,154.1525,153.9641,154.0236,18546.0
2025-02-20 15:50:00,155.4,155.72,155.3,155.49,22869.0,154.0632,154.3805,153.9641,154.1525,22869.0
2025-02-20 15:55:00,155.47,155.83,155.44,155.71,61702.0,154.1326,154.4895,154.1029,154.3706,61702.0
2025-02-21 09:30:00,155.46,155.56,154.47,155.21,56570.0,154.7711,154.8707,153.7855,154.5222,56570.0
2025-02-21 09:35:00,155.37,155.43,154.78,155.43,7285.0,154.6815,154.7412,154.0941,154.7412,7285.0
2025-02-21 09:40:00,155.4,155.87,155.26,155.75,7054.0,154.7114,155.1793,154.572,155.0598,7054.0
2025-02-21 09:45:00,155.82,155.86,155.2,155.42,10096.0,155.1295,155.1693,154.5122,154.7313,10096.0
2025-02-21 09:50:00,155.36,155.8,155.06,155.71,9671.0,154.6715,155.1096,154.3729,155.02,9671.0
2025-02-21 09:55:00,155.62,155.77,155.47,155.74,9754.0,154.9304,155.0797,154.781,155.0499,9754.0
2025-02-21 10:00:00,155.46,156.32,155.36,155.95,30908.0,154.7711,155.6273,154.6715,155.2589,30908.0
2025-02-21 10:05:00,155.95,156.25,155.82,156.2,6799.0,155.2589,155.5576,155.1295,155.5078,6799.0
2025-02-21 10:10:00,156.24,156.24,155.85,155.88,9096.0,155.5476,155.5476,155.1594,155.1892,9096.0
2025-02-21 10:15:00,155.93,156.19,155.85,156.18,9155.0,155.239,155.4979,155.1594,155.4879,9155.0
2025-02-21 10:20:00,156.08,156.12,155.68,155.82,34050.0,155.3883,155.4282,154.9901,155.1295,34050.0
2025-02-21 10:25:00,155.82,155.82,155.25,155.46,11774.0,155.1295,155.1295,154.562,154.7711,11774.0
2025-02-21 10:30:00,155.38,155.57,155.17,155.26,9604.0,154.6914,154.8806,154.4824,154.572,9604.0
2025-02-21 10:35:00,155.17,155.51,155.17,155.45,9301.0,154.4824,154.8209,154.4824,154.7611,9301.0
2025-02-21 10:40:00,155.38,155.54,155.25,155.27,9734.0,154.6914,154.8507,154.562,154.5819,9734.0
2025-02-21 10:45:00,155.26,155.66,155.26,155.52,38890.0,154.572,154.9702,154.572,154.8308,38890.0
2025-02-21 10:50:00,155.5,155.59,154.99,155.16,21133.0,154.8109,154.9005,154.3032,154.4724,21133.0
2025-02-21 10:55:00,154.97,155.3,154.91,155.29,5488.0,154.2833,154.6118,154.2235,154.6018,5488.0
2025-02-21 11:00:00,155.24,155.4,155.09,155.09,6693.0,154.5521,154.7114,154.4027,154.4027,6693.0
2025-02-21 11:05:00,155.08,155.11,154.92,154.92,3527.0,154.3928,154.4226,154.2335,154.2335,3527.0
2025-02-21 11:10:00,154.92,155.21,154.76,155.14,4975.0,154.2335,154.5222,154.0742,154.4525,4975.0
2025-02-21 11:15:00,155.21,155.21,154.85,154.97,4531.0,154.5222,154.5222,154.1638,154.2833,4531.0
2025-02-21 11:20:00,154.97,155.0,154.89,154.97,5620.0,154.2833,154.3131,154.2036,154.2833,5620.0
2025-02-21 11:25:00,154.95,154.99,154.76,154.99,4310.0,154.2634,154.3032,154.0742,154.3032,4310.0
2025-02-21 11:30:00,154.89,155.05,154.8,154.99,3983.0,154.2036,154.3629,154.114,154.3032,3983.0
2025-02-21 11:35:00,155.03,155.15,154.99,155.15,1633.0,154.343,154.4625,154.3032,154.4625,1633.0
2025-02-21 11:40:00,155.17,155.4,155.11,155.17,5247.0,154.4824,154.7114,154.4226,154.4824,5247.0
2025-02-21 11:45:00,155.12,155.31,155.05,155.22,15778.0,154.4326,154.6218,154.3629,154.5322,15778.0
2025-02-21 11:50:00,155.2,155.5,155.17,155.45,9528.0,154.5122,154.8109,154.4824,154.7611,9528.0
2025-02-21 11:55:00,155.45,155.79,155.39,155.66,7406.0,154.7611,155.0996,154.7014,154.9702,7406.0
2025-02-21 12:00:00,155.6,155.6,155.4,155.4,3037.0,154.9105,154.9105,154.7114,154.7114,3037.0
2025-02-21 12:05:00,155.46,155.46,155.27,155.28,819.0,154.7711,154.7711,154.5819,154.5919,819.0
2025-02-21 12:10:00,155.27,155.35,155.14,155.14,2683.0,154.5819,154.6616,154.4525,154.4525,2683.0
2025-02-21 12:15:00,155.18,155.18,154.88,154.88,3695.0,154.4923,154.4923,154.1937,154.1937,3695.0
2025-02-21 12:20:00,154.69,154.95,154.68,154.88,5109.0,154.0045,154.2634,153.9945,154.1937,5109.0
2025-02-21 12:25:00,154.93,154.94,154.59,154.59,3214.0,154.2434,154.2534,153.9049,153.9049,3214.0
2025-02-21 12:30:00,154.67,154.74,154.46,154.63,6453.0,153.9846,154.0543,153.7755,153.9448,6453.0
2025-02-21 12:35:00,154.62,154.64,154.31,154.33,3514.0,153.9348,153.9547,153.6262,153.6461,3514.0
2025-02-21 12:40:00,154.28,154.39,154.15,154.39,4634.0,153.5963,153.7058,153.4669,153.7058,4634.0
2025-02-21 12:45:00,154.34,154.34,154.21,154.21,3575.0,153.6561,153.6561,153.5266,153.5266,3575.0
2025-02-21 12:50:00,154.22,154.34,154.03,154.21,6583.0,153.5366,153.6561,153.3474,153.5266,6583.0
2025-02-21 12:55:00,154.24,154.24,154.06,154.2,7179.0,153.5565,153.5565,153.3773,153.5167,7179.0
2025-02-21 13:00:00,154.13,154.29,154.01,154.17,10623.0,153.447,153.6063,153.3275,153.4868,10623.0
2025-02-21 13:05:00,154.2,154.24,154.09,154.13,3988.0,153.5167,153.5565,153.4072,153.447,3988.0
2025-02-21 13:10:00,154.13,154.13,153.88,154.09,7464.0,153.447,153.447,153.1981,153.4072,7464.0
2025-02-21 13:15:00,154.09,154.23,154.01,154.01,5754.0,153.4072,153.5465,153.3275,153.3275,5754.0
2025-02-21 13:20:00,153.99,154.12,153.91,153.95,8061.0,153.3076,153.437,153.228,153.2678,8061.0
2025-02-21 13:25:00,153.99,154.0,153.74,153.83,2766.0,153.3076,153.3176,153.0587,153.1483,2766.0
2025-02-21 13:30:00,153.81,153.81,153.61,153.73,13406.0,153.1284,153.1284,152.9293,153.0488,13406.0
2025-02-21 13:35:00,153.76,154.11,153.76,153.81,7098.0,153.0786,153.4271,153.0786,153.1284,7098.0
2025-02-21 13:40:00,153.87,154.02,153.83,153.9,14825.0,153.1881,153.3375,153.1483,153.218,14825.0
2025-02-21 13:45:00,153.83,153.91,153.64,153.77,3844.0,153.1483,153.228,152.9592,153.0886,3844.0
2025-02-21 13:50:00,153.73,153.78,153.56,153.76,3496.0,153.0488,153.0985,152.8795,153.0786,3496.0
2025-02-21 13:55:00,153.74,153.89,153.65,153.81,2391.0,153.0587,153.2081,152.9691,153.1284,2391.0
2025-02-21 14:00:00,153.77,153.81,153.47,153.56,14069.0,153.0886,153.1284,152.7899,152.8795,14069.0
2025-02-21 14:05:00,153.56,153.81,153.55,153.8,6046.0,152.8795,153.1284,152.8696,153.1184,6046.0
2025-02-21 14:10:00,153.86,153.87,153.64,153.87,5689.0,153.1782,153.1881,152.9592,153.1881,5689.0
2025-02-21 14:15:00,153.83,153.96,153.78,153.84,10299.0,153.1483,153.2777,153.0985,153.1583,10299.0
2025-02-21 14:20:00,153.84,153.87,153.63,153.63,10791.0,153.1583,153.1881,152.9492,152.9492,10791.0
2025-02-21 14:25:00,153.66,153.73,153.22,153.27,6092.0,152.9791,153.0488,152.541,152.5908,6092.0
2025-02-21 14:30:00,153.33,153.49,153.26,153.36,5655.0,152.6505,152.8098,152.5808,152.6804,5655.0
2025-02-21 14:35:00,153.36,153.56,153.35,153.53,8905.0,152.6804,152.8795,152.6704,152.8496,8905.0
2025-02-21 14:40:00,153.5,153.62,153.44,153.6,3995.0,152.8198,152.9392,152.76,152.9193,3995.0
2025-02-21 14:45:00,153.68,153.68,153.4,153.5,3878.0,152.999,152.999,152.7202,152.8198,3878.0
2025-02-21 14:50:00,153.49,153.69,153.47,153.69,7838.0,152.8098,153.0089,152.7899,153.0089,7838.0
2025-02-21 14:55:00,153.63,153.89,153.63,153.74,6117.0,152.9492,153.2081,152.9492,153.0587,6117.0
2025-02-21 15:00:00,153.78,153.86,153.66,153.79,5537.0,153.0985,153.1782,152.9791,153.1085,5537.0
2025-02-21 15:05:00,153.86,153.96,153.74,153.96,4658.0,153.1782,153.2777,153.0587,153.2777,4658.0
2025-02-21 15:10:00,153.96,154.07,153.82,153.95,10193.0,153.2777,153.3873,153.1384,153.2678,10193.0
2025-02-21 15:15:00,153.99,154.23,153.94,154.23,10091.0,153.3076,153.5465,153.2578,153.5465,10091.0
2025-02-21 15:20:00,154.19,154.41,154.18,154.41,8062.0,153.5067,153.7257,153.4968,153.7257,8062.0
2025-02-21 15:25:00,154.35,154.42,154.29,154.38,8567.0,153.666,153.7357,153.6063,153.6959,8567.0
2025-02-21 15:30:00,154.45,154.58,154.39,154.55,12888.0,153.7656,153.895,153.7058,153.8651,12888.0
2025-02-21 15:35:00,154.56,154.73,154.51,154.72,20209.0,153.8751,154.0443,153.8253,154.0344,20209.0
2025-02-21 15:40:00,154.71,154.74,154.52,154.52,6863.0,154.0244,154.0543,153.8353,153.8353,6863.0
2025-02-21 15:45:00,154.54,154.58,154.29,154.4,10381.0,153.8552,153.895,153.6063,153.7158,10381.0
2025-02-21 15:50:00,154.45,154.58,154.36,154.53,34155.0,153.7656,153.895,153.676,153.8452,34155.0
2025-02-21 15:55:00,154.54,154.64,154.28,154.52,95866.0,153.8552,153.9547,153.5963,153.8353,95866.0
2025-02-24 09:30:00,155.0,155.0,153.79,154.15,16455.0,154.3131,154.3131,153.1085,153.4669,16455.0
2025-02-24 09:35:00,154.47,155.06,154.46,154.91,7271.0,153.7855,154.3729,153.7755,154.2235,7271.0
2025-02-24 09:40:00,155.15,155.2,154.46,154.84,7247.0,154.4625,154.5122,153.7755,154.1538,7247.0
2025-02-24 09:45:00,154.6,155.03,154.59,154.63,11021.0,153.9149,154.343,153.9049,153.9448,11021.0
2025-02-24 09:50:00,154.8,154.8,154.2,154.39,26118.0,154.114,154.114,153.5167,153.7058,26118.0
2025-02-24 09:55:00,154.08,154.43,153.89,154.36,8973.0,153.3972,153.7457,153.2081,153.676,8973.0
2025-02-24 10:00:00,154.38,154.41,153.52,153.65,11510.0,153.6959,153.7257,152.8397,152.9691,11510.0
2025-02-24 10:05:00,153.52,154.53,153.52,154.33,21345.0,152.8397,153.8452,152.8397,153.6461,21345.0
2025-02-24 10:10:00,154.33,154.73,154.33,154.67,3593.0,153.6461,154.0443,153.6461,153.9846,3593.0
2025-02-24 10:15:00,154.72,154.84,154.4,154.46,12443.0,154.0344,154.1538,153.7158,153.7755,12443.0
2025-02-24 10:20:00,154.65,155.29,154.5,155.29,10664.0,153.9647,154.6018,153.8153,154.6018,10664.0
2025-02-24 10:25:00,155.42,155.43,154.76,154.87,11681.0,154.7313,154.7412,154.0742,154.1837,11681.0
2025-02-24 10:30:00,154.97,154.97,154.53,154.54,4286.0,154.2833,154.2833,153.8452,153.8552,4286.0
2025-02-24 10:35:00,154.39,154.83,154.07,154.59,26189.0,153.7058,154.1439,153.3873,153.9049,26189.0
2025-02-24 10:40:00,154.63,154.69,154.35,154.35,18588.0,153.9448,154.0045,153.666,153.666,18588.0
2025-02-24 10:45:00,154.49,154.71,154.43,154.71,5313.0,153.8054,154.0244,153.7457,154.0244,5313.0
2025-02-24 10:50:00,154.76,154.8,154.55,154.55,3388.0,154.0742,154.114,153.8651,153.8651,3388.0
2025-02-24 10:55:00,154.47,154.55,154.24,154.49,4960.0,153.7855,153.8651,153.5565,153.8054,4960.0
2025-02-24 11:00:00,154.45,154.75,154.28,154.35,19030.0,153.7656,154.0642,153.5963,153.666,19030.0
2025-02-24 11:05:00,154.29,154.73,154.28,154.58,9927.0,153.6063,154.0443,153.5963,153.895,9927.0
2025-02-24 11:10:00,154.58,155.19,154.57,155.19,10156.0,153.895,154.5023,153.885,154.5023,10156.0
2025-02-24 11:15:00,155.11,155.34,155.1,155.28,2850.0,154.4226,154.6516,154.4127,154.5919,2850.0
2025-02-24 11:20:00,155.29,155.45,155.1,155.44,18457.0,154.6018,154.7611,154.4127,154.7512,18457.0
2025-02-24 11:25:00,155.39,155.8,155.39,155.7,8748.0,154.7014,155.1096,154.7014,155.01,8748.0
2025-02-24 11:30:00,155.7,155.7,155.31,155.45,7493.0,155.01,155.01,154.6218,154.7611,7493.0
2025-02-24 11:35:00,155.43,155.54,155.02,155.02,2458.0,154.7412,154.8507,154.333,154.333,2458.0
2025-02-24 11:40:00,155.27,155.46,155.24,155.31,3424.0,154.5819,154.7711,154.5521,154.6218,3424.0
2025-02-24 11:45:00,155.41,155.67,155.41,155.52,5013.0,154.7213,154.9802,154.7213,154.8308,5013.0
2025-02-24 11:50:00,155.51,155.7,155.47,155.7,2957.0,154.8209,155.01,154.781,155.01,2957.0
2025-02-24 11:55:00,155.66,155.68,155.46,155.49,4481.0,154.9702,154.9901,154.7711,154.801,4481.0
2025-02-24 12:00:00,155.58,155.67,155.39,155.66,4645.0,154.8906,154.9802,154.7014,154.9702,4645.0
2025-02-24 12:05:00,155.68,155.74,155.48,155.54,7933.0,154.9901,155.0499,154.791,154.8507,7933.0
2025-02-24 12:10:00,155.55,155.55,155.24,155.28,3447.0,154.8607,154.8607,154.5521,154.5919,3447.0
2025-02-24 12:15:00,155.41,155.55,155.25,155.52,3070.0,154.7213,154.8607,154.562,154.8308,3070.0
2025-02-24 12:20:00,155.47,155.57,155.3,155.37,5220.0,154.781,154.8806,154.6118,154.6815,5220.0
2025-02-24 12:25:00,155.45,155.45,155.09,155.09,2816.0,154.7611,154.7611,154.4027,154.4027,2816.0
2025-02-24 12:30:00,155.19,155.19,155.05,155.14,1093.0,154.5023,154.5023,154.3629,154.4525,1093.0
2025-02-24 12:35:00,155.12,155.35,155.04,155.31,3224.0,154.4326,154.6616,154.353,154.6218,3224.0
2025-02-24 12:40:00,155.36,155.43,155.25,155.37,2839.0,154.6715,154.7412,154.562,154.6815,2839.0
2025-02-24 12:45:00,155.47,155.48,155.26,155.41,1910.0,154.781,154.791,154.572,154.7213,1910.0
2025-02-24 12:50:00,155.26,155.37,155.15,155.22,2012.0,154.572,154.6815,154.4625,154.5322,2012.0
2025-02-24 12:55:00,155.21,155.41,155.19,155.21,9380.0,154.5222,154.7213,154.5023,154.5222,9380.0
2025-02-24 13:00:00,155.27,155.27,155.15,155.16,2855.0,154.5819,154.5819,154.4625,154.4724,2855.0
2025-02-24 13:05:00,155.13,155.39,155.12,155.39,9601.0,154.4426,154.7014,154.4326,154.7014,9601.0
2025-02-24 13:10:00,155.35,155.35,155.06,155.15,2815.0,154.6616,154.6616,154.3729,154.4625,2815.0
2025-02-24 13:15:00,155.22,155.25,155.15,155.19,1400.0,154.5322,154.562,154.4625,154.5023,1400.0
2025-02-24 13:20:00,155.19,155.19,155.1,155.1,1673.0,154.5023,154.5023,154.4127,154.4127,1673.0
2025-02-24 13:25:00,155.12,155.26,155.09,155.15,2922.0,154.4326,154.572,154.4027,154.4625,2922.0
2025-02-24 13:30:00,155.15,155.27,155.09,155.21,4318.0,154.4625,154.5819,154.4027,154.5222,4318.0
2025-02-24 13:35:00,155.21,155.47,155.2,155.45,2575.0,154.5222,154.781,154.5122,154.7611,2575.0
2025-02-24 13:40:00,155.45,155.54,155.33,155.38,9786.0,154.7611,154.8507,154.6417,154.6914,9786.0
2025-02-24 13:45:00,155.38,155.51,155.3,155.34,3934.0,154.6914,154.8209,154.6118,154.6516,3934.0
2025-02-24 13:50:00,155.38,155.41,155.26,155.28,5269.0,154.6914,154.7213,154.572,154.5919,5269.0
2025-02-24 13:55:00,155.28,155.37,155.15,155.2,4542.0,154.5919,154.6815,154.4625,154.5122,4542.0
2025-02-24 14:00:00,155.2,155.34,155.19,155.31,2741.0,154.5122,154.6516,154.5023,154.6218,2741.0
2025-02-24 14:05:00,155.34,155.41,155.34,155.35,3697.0,154.6516,154.7213,154.6516,154.6616,3697.0
2025-02-24 14:10:00,155.35,155.35,155.15,155.22,5430.0,154.6616,154.6616,154.4625,154.5322,5430.0
2025-02-24 14:15:00,155.15,155.22,155.03,155.09,3240.0,154.4625,154.5322,154.343,154.4027,3240.0
2025-02-24 14:20:00,155.03,155.05,154.96,155.05,2314.0,154.343,154.3629,154.2733,154.3629,2314.0
2025-02-24 14:25:00,155.09,155.15,154.99,155.15,1315.0,154.4027,154.4625,154.3032,154.4625,1315.0
2025-02-24 14:30:00,155.06,155.2,154.92,155.2,7001.0,154.3729,154.5122,154.2335,154.5122,7001.0
2025-02-24 14:35:00,155.19,155.19,155.02,155.03,3963.0,154.5023,154.5023,154.333,154.343,3963.0
2025-02-24 14:40:00,154.92,155.05,154.79,154.87,1717.0,154.2335,154.3629,154.1041,154.1837,1717.0
2025-02-24 14:45:00,154.87,154.87,154.72,154.72,2646.0,154.1837,154.1837,154.0344,154.0344,2646.0
2025-02-24 14:50:00,154.7,154.89,154.7,154.81,3064.0,154.0145,154.2036,154.0145,154.124,3064.0
2025-02-24 14:55:00,154.71,154.78,154.64,154.74,1627.0,154.0244,154.0941,153.9547,154.0543,1627.0
2025-02-24 15:00:00,154.75,154.76,154.62,154.72,2726.0,154.0642,154.0742,153.9348,154.0344,2726.0
2025-02-24 15:05:00,154.67,154.68,154.58,154.67,3763.0,153.9846,153.9945,153.895,153.9846,3763.0
2025-02-24 15:10:00,154.53,154.68,154.53,154.67,8253.0,153.8452,153.9945,153.8452,153.9846,8253.0
2025-02-24 15:15:00,154.71,154.75,154.39,154.49,20724.0,154.0244,154.0642,153.7058,153.8054,20724.0
2025-02-24 15:20:00,154.46,154.52,154.21,154.21,8156.0,153.7755,153.8353,153.5266,153.5266,8156.0
2025-02-24 15:25:00,154.21,154.24,153.94,153.96,4692.0,153.5266,153.5565,153.2578,153.2777,4692.0
2025-02-24 15:30:00,153.96,154.33,153.94,154.22,15733.0,153.2777,153.6461,153.2578,153.5366,15733.0
2025-02-24 15:35:00,154.14,154.36,154.09,154.25,9577.0,153.4569,153.676,153.4072,153.5665,9577.0
2025-02-24 15:40:00,154.31,154.31,154.05,154.06,5169.0,153.6262,153.6262,153.3673,153.3773,5169.0
2025-02-24 15:45:00,154.04,154.36,154.04,154.31,12171.0,153.3574,153.676,153.3574,153.6262,12171.0
2025-02-24 15:50:00,154.36,154.53,153.61,153.64,39665.0,153.676,153.8452,152.9293,152.9592,39665.0
2025-02-24 15:55:00,153.63,153.66,153.21,153.33,90181.0,152.9492,152.9791,152.5311,152.6505,90181.0
2025-02-25 09:30:00,153.58,153.66,152.16,153.05,19920.0,152.8994,152.9791,151.4857,152.3718,19920.0
2025-02-25 09:35:00,153.5,153.5,152.54,152.55,8348.0,152.8198,152.8198,151.864,151.874,8348.0
2025-02-25 09:40:00,153.09,153.5,152.94,153.27,7925.0,152.4116,152.8198,152.2623,152.5908,7925.0
2025-02-25 09:45:00,153.27,153.27,152.9,152.9,8237.0,152.5908,152.5908,152.2224,152.2224,8237.0
2025-02-25 09:50:00,152.96,153.31,152.54,152.67,2893.0,152.2822,152.6306,151.864,151.9935,2893.0
2025-02-25 09:55:00,152.54,153.41,152.54,153.27,13260.0,151.864,152.7302,151.864,152.5908,13260.0
2025-02-25 10:00:00,153.08,153.42,152.98,153.21,10463.0,152.4016,152.7401,152.3021,152.5311,10463.0
2025-02-25 10:05:00,153.3,153.52,152.82,153.17,12752.0,152.6207,152.8397,152.1428,152.4912,12752.0
2025-02-25 10:10:00,153.05,153.06,152.45,152.45,3552.0,152.3718,152.3817,151.7744,151.7744,3552.0
2025-02-25 10:15:00,152.52,152.71,152.44,152.58,6163.0,151.8441,152.0333,151.7645,151.9039,6163.0
2025-02-25 10:20:00,152.42,152.79,152.4,152.47,5374.0,151.7446,152.1129,151.7247,151.7943,5374.0
2025-02-25 10:25:00,152.61,152.83,152.37,152.47,16785.0,151.9337,152.1527,151.6948,151.7943,16785.0
2025-02-25 10:30:00,152.6,152.85,152.55,152.74,7738.0,151.9238,152.1727,151.874,152.0631,7738.0
2025-02-25 10:35:00,152.73,152.85,152.6,152.81,4734.0,152.0532,152.1727,151.9238,152.1328,4734.0
2025-02-25 10:40:00,152.94,153.2,152.73,153.2,5583.0,152.2623,152.5211,152.0532,152.5211,5583.0
2025-02-25 10:45:00,153.12,153.23,152.94,152.99,5344.0,152.4415,152.551,152.2623,152.312,5344.0
2025-02-25 10:50:00,152.97,153.4,152.93,153.4,6421.0,152.2921,152.7202,152.2523,152.7202,6421.0
2025-02-25 10:55:00,153.39,153.41,153.2,153.34,5199.0,152.7103,152.7302,152.5211,152.6605,5199.0
2025-02-25 11:00:00,153.2,153.2,152.82,152.84,3559.0,152.5211,152.5211,152.1428,152.1627,3559.0
2025-02-25 11:05:00,152.81,152.93,152.6,152.71,5193.0,152.1328,152.2523,151.9238,152.0333,5193.0
2025-02-25 11:10:00,152.71,153.05,152.71,152.89,16454.0,152.0333,152.3718,152.0333,152.2125,16454.0
2025-02-25 11:15:00,152.86,152.94,152.71,152.82,3749.0,152.1826,152.2623,152.0333,152.1428,3749.0
2025-02-25 11:20:00,152.83,152.87,152.7,152.74,2833.0,152.1527,152.1926,152.0233,152.0631,2833.0
2025-02-25 11:25:00,152.82,152.83,152.43,152.65,3394.0,152.1428,152.1527,151.7545,151.9735,3394.0
2025-02-25 11:30:00,152.64,152.73,152.26,152.41,5260.0,151.9636,152.0532,151.5853,151.7346,5260.0
2025-02-25 11:35:00,152.43,152.43,152.25,152.41,1300.0,151.7545,151.7545,151.5753,151.7346,1300.0
2025-02-25 11:40:00,152.3,152.37,152.19,152.37,2334.0,151.6251,151.6948,151.5156,151.6948,2334.0
2025-02-25 11:45:00,152.4,152.57,152.23,152.51,2343.0,151.7247,151.8939,151.5554,151.8342,2343.0
2025-02-25 11:50:00,152.49,152.74,152.49,152.55,2610.0,151.8143,152.0631,151.8143,151.874,2610.0
2025-02-25 11:55:00,152.6,152.8,152.48,152.63,7716.0,151.9238,152.1229,151.8043,151.9536,7716.0
2025-02-25 12:00:00,152.52,152.66,152.44,152.44,2305.0,151.8441,151.9835,151.7645,151.7645,2305.0
2025-02-25 12:05:00,152.51,152.51,152.31,152.31,1523.0,151.8342,151.8342,151.6351,151.6351,1523.0
2025-02-25 12:10:00,152.34,152.41,152.28,152.36,2681.0,151.6649,151.7346,151.6052,151.6848,2681.0
2025-02-25 12:15:00,152.29,152.36,152.29,152.31,2920.0,151.6151,151.6848,151.6151,151.6351,2920.0
2025-02-25 12:20:00,152.31,152.31,152.06,152.14,2402.0,151.6351,151.6351,151.3862,151.4658,2402.0
2025-02-25 12:25:00,152.06,152.19,152.02,152.11,4384.0,151.3862,151.5156,151.3463,151.4359,4384.0
2025-02-25 12:30:00,152.1,152.34,152.1,152.22,12866.0,151.426,151.6649,151.426,151.5455,12866.0
2025-02-25 12:35:00,152.24,152.37,152.12,152.32,3157.0,151.5654,151.6948,151.4459,151.645,3157.0
2025-02-25 12:40:00,152.45,152.62,152.38,152.5,2120.0,151.7744,151.9437,151.7047,151.8242,2120.0
2025-02-25 12:45:00,152.5,152.61,152.43,152.6,1989.0,151.8242,151.9337,151.7545,151.9238,1989.0
2025-02-25 12:50:00,152.52,152.76,152.52,152.71,1478.0,151.8441,152.0831,151.8441,152.0333,1478.0
2025-02-25 12:55:00,152.65,152.87,152.65,152.87,1308.0,151.9735,152.1926,151.9735,152.1926,1308.0
2025-02-25 13:00:00,152.95,153.11,152.95,153.06,1954.0,152.2722,152.4315,152.2722,152.3817,1954.0
2025-02-25 13:05:00,153.14,153.18,153.08,153.12,1000.0,152.4614,152.5012,152.4016,152.4415,1000.0
2025-02-25 13:10:00,153.0,153.01,152.87,152.88,1861.0,152.322,152.332,152.1926,152.2025,1861.0
2025-02-25 13:15:00,152.88,152.95,152.8,152.86,2041.0,152.2025,152.2722,152.1229,152.1826,2041.0
2025-02-25 13:20:00,152.74,152.82,152.67,152.79,2113.0,152.0631,152.1428,151.9935,152.1129,2113.0
2025-02-25 13:25:00,152.67,152.73,152.37,152.37,1315.0,151.9935,152.0532,151.6948,151.6948,1315.0
2025-02-25 13:30:00,152.41,152.58,152.4,152.49,6153.0,151.7346,151.9039,151.7247,151.8143,6153.0
2025-02-25 13:35:00,152.56,152.72,152.5,152.72,1953.0,151.8839,152.0432,151.8242,152.0432,1953.0
2025-02-25 13:40:00,152.62,152.8,152.62,152.72,1000.0,151.9437,152.1229,151.9437,152.0432,1000.0
2025-02-25 13:45:00,152.77,152.79,152.67,152.67,1649.0,152.093,152.1129,151.9935,151.9935,1649.0
2025-02-25 13:50:00,152.66,152.69,152.5,152.58,2168.0,151.9835,152.0134,151.8242,151.9039,2168.0
2025-02-25 13:55:00,152.56,152.56,152.16,152.17,7474.0,151.8839,151.8839,151.4857,151.4957,7474.0
2025-02-25 14:00:00,152.14,152.14,151.97,151.97,2566.0,151.4658,151.4658,151.2966,151.2966,2566.0
2025-02-25 14:05:00,151.96,152.1,151.9,152.02,4474.0,151.2866,151.426,151.2269,151.3463,4474.0
2025-02-25 14:10:00,152.02,152.12,151.75,151.75,3042.0,151.3463,151.4459,151.0775,151.0775,3042.0
2025-02-25 14:15:00,151.68,151.85,151.62,151.85,2863.0,151.0078,151.1771,150.9481,151.1771,2863.0
2025-02-25 14:20:00,151.73,151.74,151.62,151.71,1435.0,151.0576,151.0676,150.9481,151.0377,1435.0
2025-02-25 14:25:00,151.62,151.8,151.55,151.75,2756.0,150.9481,151.1273,150.8784,151.0775,2756.0
2025-02-25 14:30:00,151.75,152.05,151.68,152.05,4752.0,151.0775,151.3762,151.0078,151.3762,4752.0
2025-02-25 14:35:00,152.06,152.31,151.9,152.31,3163.0,151.3862,151.6351,151.2269,151.6351,3163.0
2025-02-25 14:40:00,152.38,152.62,152.29,152.55,2000.0,151.7047,151.9437,151.6151,151.874,2000.0
2025-02-25 14:45:00,152.55,152.55,152.24,152.29,8019.0,151.874,151.874,151.5654,151.6151,8019.0
2025-02-25 14:50:00,152.28,152.32,152.18,152.24,3799.0,151.6052,151.645,151.5056,151.5654,3799.0
2025-02-25 14:55:00,152.33,152.42,152.26,152.26,3620.0,151.655,151.7446,151.5853,151.5853,3620.0
2025-02-25 15:00:00,152.33,152.43,152.18,152.34,3196.0,151.655,151.7545,151.5056,151.6649,3196.0
2025-02-25 15:05:00,152.38,152.46,152.32,152.32,3258.0,151.7047,151.7844,151.645,151.645,3258.0
2025-02-25 15:10:00,152.32,152.32,152.18,152.32,4066.0,151.645,151.645,151.5056,151.645,4066.0
2025-02-25 15:15:00,152.37,152.44,152.21,152.44,3476.0,151.6948,151.7645,151.5355,151.7645,3476.0
2025-02-25 15:20:00,152.46,152.65,152.4,152.59,4686.0,151.7844,151.9735,151.7247,151.9138,4686.0
2025-02-25 15:25:00,152.63,152.75,152.46,152.67,12551.0,151.9536,152.0731,151.7844,151.9935,12551.0
2025-02-25 15:30:00,152.61,152.65,152.37,152.37,21048.0,151.9337,151.9735,151.6948,151.6948,21048.0
2025-02-25 15:35:00,152.37,152.38,151.88,151.88,4939.0,151.6948,151.7047,151.207,151.207,4939.0
2025-02-25 15:40:00,151.88,151.97,151.82,151.88,8490.0,151.207,151.2966,151.1472,151.207,8490.0
2025-02-25 15:45:00,151.96,152.07,151.76,151.99,28582.0,151.2866,151.3961,151.0875,151.3165,28582.0
2025-02-25 15:50:00,152.02,152.02,151.57,151.63,17170.0,151.3463,151.3463,150.8983,150.9581,17170.0
2025-02-25 15:55:00,151.69,152.08,151.56,152.01,75510.0,151.0178,151.4061,150.8884,151.3364,75510.0
2025-02-26 09:30:00,153.17,153.17,152.17,152.94,25372.0,152.4912,152.4912,151.4957,152.2623,25372.0
2025-02-26 09:35:00,152.71,153.36,152.71,153.2,2275.0,152.0333,152.6804,152.0333,152.5211,2275.0
2025-02-26 09:40:00,153.19,153.57,152.65,152.66,17624.0,152.5112,152.8895,151.9735,151.9835,17624.0
2025-02-26 09:45:00,152.74,153.01,152.63,152.67,900.0,152.0631,152.332,151.9536,151.9935,900.0
2025-02-26 09:50:00,152.92,153.04,152.54,152.54,3341.0,152.2423,152.3618,151.864,151.864,3341.0
2025-02-26 09:55:00,152.7,152.75,152.36,152.39,2784.0,152.0233,152.0731,151.6848,151.7147,2784.0
2025-02-26 10:00:00,152.65,152.81,152.51,152.75,9782.0,151.9735,152.1328,151.8342,152.0731,9782.0
2025-02-26 10:05:00,152.84,153.36,152.83,153.35,20385.0,152.1627,152.6804,152.1527,152.6704,20385.0
2025-02-26 10:10:00,153.2,153.6,153.19,153.59,17559.0,152.5211,152.9193,152.5112,152.9094,17559.0
2025-02-26 10:15:00,153.46,153.62,153.03,153.03,7254.0,152.78,152.9392,152.3519,152.3519,7254.0
2025-02-26 10:20:00,153.02,153.22,152.46,152.69,4674.0,152.3419,152.541,151.7844,152.0134,4674.0
2025-02-26 10:25:00,152.54,152.75,152.42,152.42,7309.0,151.864,152.0731,151.7446,151.7446,7309.0
2025-02-26 10:30:00,152.47,152.61,152.4,152.5,6908.0,151.7943,151.9337,151.7247,151.8242,6908.0
2025-02-26 10:35:00,152.56,152.72,152.25,152.29,7786.0,151.8839,152.0432,151.5753,151.6151,7786.0
2025-02-26 10:40:00,152.44,152.56,152.2,152.52,4693.0,151.7645,151.8839,151.5255,151.8441,4693.0
2025-02-26 10:45:00,152.6,152.63,152.34,152.63,6494.0,151.9238,151.9536,151.6649,151.9536,6494.0
2025-02-26 10:50:00,152.61,152.73,152.53,152.59,6958.0,151.9337,152.0532,151.8541,151.9138,6958.0
2025-02-26 10:55:00,152.58,152.65,152.48,152.48,3995.0,151.9039,151.9735,151.8043,151.8043,3995.0
2025-02-26 11:00:00,152.52,152.71,152.52,152.58,7237.0,151.8441,152.0333,151.8441,151.9039,7237.0
2025-02-26 11:05:00,152.6,152.73,152.51,152.71,6164.0,151.9238,152.0532,151.8342,152.0333,6164.0
2025-02-26 11:10:00,152.65,153.16,152.64,153.11,19288.0,151.9735,152.4813,151.9636,152.4315,19288.0
2025-02-26 11:15:00,153.11,153.19,153.05,153.13,5565.0,152.4315,152.5112,152.3718,152.4514,5565.0
2025-02-26 11:20:00,153.12,153.21,152.98,153.01,17656.0,152.4415,152.5311,152.3021,152.332,17656.0
2025-02-26 11:25:00,153.02,153.23,152.98,153.04,4753.0,152.3419,152.551,152.3021,152.3618,4753.0
2025-02-26 11:30:00,153.0,153.01,152.86,153.0,5222.0,152.322,152.332,152.1826,152.322,5222.0
2025-02-26 11:35:00,153.0,153.32,153.0,153.17,47089.0,152.322,152.6406,152.322,152.4912,47089.0
2025-02-26 11:40:00,153.16,153.17,152.78,152.89,4081.0,152.4813,152.4912,152.103,152.2125,4081.0
2025-02-26 11:45:00,152.89,152.94,152.68,152.69,1100.0,152.2125,152.2623,152.0034,152.0134,1100.0
2025-02-26 11:50:00,152.77,152.89,152.76,152.89,6855.0,152.093,152.2125,152.0831,152.2125,6855.0
2025-02-26 11:55:00,152.79,152.79,152.3,152.4,3315.0,152.1129,152.1129,151.6251,151.7247,3315.0
2025-02-26 12:00:00,152.31,152.56,152.3,152.53,4543.0,151.6351,151.8839,151.6251,151.8541,4543.0
2025-02-26 12:05:00,152.49,152.54,152.24,152.39,5677.0,151.8143,151.864,151.5654,151.7147,5677.0
2025-02-26 12:10:00,152.41,152.54,152.33,152.5,17033.0,151.7346,151.864,151.655,151.8242,17033.0
2025-02-26 12:15:00,152.48,152.84,152.48,152.72,18649.0,151.8043,152.1627,151.8043,152.0432,18649.0
2025-02-26 12:20:00,152.78,152.82,152.64,152.76,18769.0,152.103,152.1428,151.9636,152.0831,18769.0
2025-02-26 12:25:00,152.82,152.96,152.65,152.96,6055.0,152.1428,152.2822,151.9735,152.2822,6055.0
2025-02-26 12:30:00,152.96,152.96,152.5,152.62,6061.0,152.2822,152.2822,151.8242,151.9437,6061.0
2025-02-26 12:35:00,152.48,152.63,152.35,152.35,32008.0,151.8043,151.9536,151.6749,151.6749,32008.0
2025-02-26 12:40:00,152.22,152.36,152.07,152.36,24210.0,151.5455,151.6848,151.3961,151.6848,24210.0
2025-02-26 12:45:00,152.41,152.46,152.15,152.18,4888.0,151.7346,151.7844,151.4758,151.5056,4888.0
2025-02-26 12:50:00,152.16,152.25,151.91,151.91,2694.0,151.4857,151.5753,151.2368,151.2368,2694.0
2025-02-26 12:55:00,151.89,152.14,151.84,151.97,27720.0,151.2169,151.4658,151.1671,151.2966,27720.0
2025-02-26 13:00:00,152.06,152.34,151.99,152.24,193177.0,151.3862,151.6649,151.3165,151.5654,193177.0
2025-02-26 13:05:00,152.32,152.34,152.15,152.26,5035.0,151.645,151.6649,151.4758,151.5853,5035.0
2025-02-26 13:10:00,152.34,152.41,152.18,152.28,13151.0,151.6649,151.7346,151.5056,151.6052,13151.0
2025-02-26 13:15:00,152.28,152.73,152.26,152.69,31451.0,151.6052,152.0532,151.5853,152.0134,31451.0
2025-02-26 13:20:00,152.8,153.0,152.72,152.82,16895.0,152.1229,152.322,152.0432,152.1428,16895.0
2025-02-26 13:25:00,152.83,152.84,152.46,152.46,2263.0,152.1527,152.1627,151.7844,151.7844,2263.0
2025-02-26 13:30:00,152.42,152.67,152.35,152.67,7673.0,151.7446,151.9935,151.6749,151.9935,7673.0
2025-02-26 13:35:00,152.66,152.66,152.52,152.52,670.0,151.9835,151.9835,151.8441,151.8441,670.0
2025-02-26 13:40:00,152.52,152.58,152.43,152.5,3869.0,151.8441,151.9039,151.7545,151.8242,3869.0
2025-02-26 13:45:00,152.49,152.57,152.42,152.46,3963.0,151.8143,151.8939,151.7446,151.7844,3963.0
2025-02-26 13:50:00,152.46,152.59,152.23,152.23,5585.0,151.7844,151.9138,151.5554,151.5554,5585.0
2025-02-26 13:55:00,152.25,152.36,152.06,152.31,31279.0,151.5753,151.6848,151.3862,151.6351,31279.0
2025-02-26 14:00:00,152.3,152.41,152.25,152.31,10536.0,151.6251,151.7346,151.5753,151.6351,10536.0
2025-02-26 14:05:00,152.31,152.31,152.09,152.22,3573.0,151.6351,151.6351,151.416,151.5455,3573.0
2025-02-26 14:10:00,152.12,152.17,152.04,152.06,2135.0,151.4459,151.4957,151.3662,151.3862,2135.0
2025-02-26 14:15:00,152.03,152.57,152.03,152.56,31075.0,151.3563,151.8939,151.3563,151.8839,31075.0
2025-02-26 14:20:00,152.62,152.68,152.5,152.57,3556.0,151.9437,152.0034,151.8242,151.8939,3556.0
2025-02-26 14:25:00,152.55,152.7,152.55,152.67,2906.0,151.874,152.0233,151.874,151.9935,2906.0
2025-02-26 14:30:00,152.59,152.82,152.54,152.82,14824.0,151.9138,152.1428,151.864,152.1428,14824.0
2025-02-26 14:35:00,152.82,152.89,152.75,152.89,5320.0,152.1428,152.2125,152.0731,152.2125,5320.0
2025-02-26 14:40:00,152.87,152.96,152.79,152.79,3268.0,152.1926,152.2822,152.1129,152.1129,3268.0
2025-02-26 14:45:00,152.79,152.91,152.76,152.76,1355.0,152.1129,152.2324,152.0831,152.0831,1355.0
2025-02-26 14:50:00,152.76,152.87,152.71,152.8,6794.0,152.0831,152.1926,152.0333,152.1229,6794.0
2025-02-26 14:55:00,152.84,152.85,152.63,152.64,6805.0,152.1627,152.1727,151.9536,151.9636,6805.0
2025-02-26 15:00:00,152.66,152.75,152.55,152.63,9817.0,151.9835,152.0731,151.874,151.9536,9817.0
2025-02-26 15:05:00,152.63,152.8,152.58,152.72,2779.0,151.9536,152.1229,151.9039,152.0432,2779.0
2025-02-26 15:10:00,152.75,152.83,152.56,152.62,9078.0,152.0731,152.1527,151.8839,151.9437,9078.0
2025-02-26 15:15:00,152.63,152.63,152.51,152.55,10407.0,151.9536,151.9536,151.8342,151.874,10407.0
2025-02-26 15:20:00,152.53,152.61,152.45,152.54,4651.0,151.8541,151.9337,151.7744,151.864,4651.0
2025-02-26 15:25:00,152.53,152.59,152.46,152.47,3979.0,151.8541,151.9138,151.7844,151.7943,3979.0
2025-02-26 15:30:00,152.45,152.54,152.37,152.53,6852.0,151.7744,151.864,151.6948,151.8541,6852.0
2025-02-26 15:35:00,152.53,152.64,152.34,152.64,114124.0,151.8541,151.9636,151.6649,151.9636,114124.0
2025-02-26 15:40:00,152.68,152.87,152.58,152.84,8451.0,152.0034,152.1926,151.9039,152.1627,8451.0
2025-02-26 15:45:00,152.83,153.12,152.79,153.0,35944.0,152.1527,152.4415,152.1129,152.322,35944.0
2025-02-26 15:50:00,152.99,153.05,152.79,153.04,33383.0,152.312,152.3718,152.1129,152.3618,33383.0
2025-02-26 15:55:00,153.06,153.14,152.52,152.82,96067.0,152.3817,152.4614,151.8441,152.1428,96067.0
2025-02-27 09:30:00,152.56,153.69,151.81,152.67,83771.0,151.8839,153.0089,151.1373,151.9935,83771.0
2025-02-27 09:35:00,152.67,153.25,152.66,153.15,5111.0,151.9935,152.5709,151.9835,152.4713,5111.0
2025-02-27 09:40:00,152.8,152.8,151.5,151.73,3843.0,152.1229,152.1229,150.8286,151.0576,3843.0
2025-02-27 09:45:00,151.95,152.68,151.95,152.66,3577.0,151.2766,152.0034,151.2766,151.9835,3577.0
2025-02-27 09:50:00,152.47,153.0,152.47,152.94,5727.0,151.7943,152.322,151.7943,152.2623,5727.0
2025-02-27 09:55:00,152.94,153.01,152.47,152.65,11877.0,152.2623,152.332,151.7943,151.9735,11877.0
2025-02-27 10:00:00,152.66,152.76,152.07,152.42,9214.0,151.9835,152.0831,151.3961,151.7446,9214.0
2025-02-27 10:05:00,152.34,153.13,152.34,152.92,8077.0,151.6649,152.4514,151.6649,152.2423,8077.0
2025-02-27 10:10:00,152.93,154.37,152.93,154.37,10642.0,152.2523,153.6859,152.2523,153.6859,10642.0
2025-02-27 10:15:00,154.49,154.8,154.24,154.59,12261.0,153.8054,154.114,153.5565,153.9049,12261.0
2025-02-27 10:20:00,154.71,155.34,154.51,155.34,9862.0,154.0244,154.6516,153.8253,154.6516,9862.0
2025-02-27 10:25:00,155.28,155.33,154.72,154.82,8640.0,154.5919,154.6417,154.0344,154.1339,8640.0
2025-02-27 10:30:00,154.81,155.06,154.62,154.94,26873.0,154.124,154.3729,153.9348,154.2534,26873.0
2025-02-27 10:35:00,154.96,155.45,154.69,155.05,30202.0,154.2733,154.7611,154.0045,154.3629,30202.0
2025-02-27 10:40:00,155.03,155.66,154.97,155.47,10409.0,154.343,154.9702,154.2833,154.781,10409.0
2025-02-27 10:45:00,155.52,155.52,155.11,155.19,6936.0,154.8308,154.8308,154.4226,154.5023,6936.0
2025-02-27 10:50:00,155.11,155.18,154.75,154.8,5270.0,154.4226,154.4923,154.0642,154.114,5270.0
2025-02-27 10:55:00,154.71,154.84,154.31,154.31,7339.0,154.0244,154.1538,153.6262,153.6262,7339.0
2025-02-27 11:00:00,154.34,154.59,154.3,154.54,4976.0,153.6561,153.9049,153.6162,153.8552,4976.0
2025-02-27 11:05:00,154.42,154.6,154.38,154.41,5500.0,153.7357,153.9149,153.6959,153.7257,5500.0
2025-02-27 11:10:00,154.48,154.52,154.12,154.37,16421.0,153.7954,153.8353,153.437,153.6859,16421.0
2025-02-27 11:15:00,154.38,154.64,154.19,154.19,7403.0,153.6959,153.9547,153.5067,153.5067,7403.0
2025-02-27 11:20:00,154.28,154.4,154.01,154.19,11649.0,153.5963,153.7158,153.3275,153.5067,11649.0
2025-02-27 11:25:00,154.18,154.47,153.72,153.96,17606.0,153.4968,153.7855,153.0388,153.2777,17606.0
2025-02-27 11:30:00,154.01,154.16,153.73,154.11,13634.0,153.3275,153.4769,153.0488,153.4271,13634.0
2025-02-27 11:35:00,154.11,154.22,153.82,154.06,6884.0,153.4271,153.5366,153.1384,153.3773,6884.0
2025-02-27 11:40:00,154.18,154.23,154.03,154.04,3382.0,153.4968,153.5465,153.3474,153.3574,3382.0
2025-02-27 11:45:00,154.12,154.21,153.8,154.0,14217.0,153.437,153.5266,153.1184,153.3176,14217.0
2025-02-27 11:50:00,154.0,154.16,153.77,153.93,9551.0,153.3176,153.4769,153.0886,153.2479,9551.0
2025-02-27 11:55:00,153.95,154.04,153.78,153.8,5884.0,153.2678,153.3574,153.0985,153.1184,5884.0
2025-02-27 12:00:00,153.81,154.09,153.72,154.05,5005.0,153.1284,153.4072,153.0388,153.3673,5005.0
2025-02-27 12:05:00,154.07,154.19,153.96,154.01,5256.0,153.3873,153.5067,153.2777,153.3275,5256.0
2025-02-27 12:10:00,153.98,154.11,153.78,153.78,16593.0,153.2977,153.4271,153.0985,153.0985,16593.0
2025-02-27 12:15:00,153.86,153.86,153.58,153.67,5684.0,153.1782,153.1782,152.8994,152.989,5684.0
2025-02-27 12:20:00,153.68,153.9,153.5,153.84,5855.0,152.999,153.218,152.8198,153.1583,5855.0
2025-02-27 12:25:00,153.91,154.41,153.9,154.36,6822.0,153.228,153.7257,153.218,153.676,6822.0
2025-02-27 12:30:00,154.41,154.52,154.23,154.4,4249.0,153.7257,153.8353,153.5465,153.7158,4249.0
2025-02-27 12:35:00,154.44,154.51,154.41,154.44,3413.0,153.7556,153.8253,153.7257,153.7556,3413.0
2025-02-27 12:40:00,154.4,154.4,154.04,154.09,4567.0,153.7158,153.7158,153.3574,153.4072,4567.0
2025-02-27 12:45:00,154.18,154.3,154.03,154.28,4030.0,153.4968,153.6162,153.3474,153.5963,4030.0
2025-02-27 12:50:00,154.22,154.22,153.99,154.13,13296.0,153.5366,153.5366,153.3076,153.447,13296.0
2025-02-27 12:55:00,154.13,154.23,154.09,154.13,2515.0,153.447,153.5465,153.4072,153.447,2515.0
2025-02-27 13:00:00,154.13,154.42,154.12,154.28,7359.0,153.447,153.7357,153.437,153.5963,7359.0
2025-02-27 13:05:00,154.19,154.43,154.18,154.41,11374.0,153.5067,153.7457,153.4968,153.7257,11374.0
2025-02-27 13:10:00,154.4,154.6,154.38,154.57,7222.0,153.7158,153.9149,153.6959,153.885,7222.0
2025-02-27 13:15:00,154.53,154.64,154.46,154.49,5892.0,153.8452,153.9547,153.7755,153.8054,5892.0
2025-02-27 13:20:00,154.49,154.85,154.35,154.84,9566.0,153.8054,154.1638,153.666,154.1538,9566.0
2025-02-27 13:25:00,154.84,154.91,154.77,154.84,7776.0,154.1538,154.2235,154.0842,154.1538,7776.0
2025-02-27 13:30:00,154.84,154.85,154.69,154.79,6647.0,154.1538,154.1638,154.0045,154.1041,6647.0
2025-02-27 13:35:00,154.78,154.85,154.66,154.85,3531.0,154.0941,154.1638,153.9746,154.1638,3531.0
2025-02-27 13:40:00,154.75,154.79,154.62,154.66,5033.0,154.0642,154.1041,153.9348,153.9746,5033.0
2025-02-27 13:45:00,154.58,154.72,154.51,154.66,9315.0,153.895,154.0344,153.8253,153.9746,9315.0
2025-02-27 13:50:00,154.61,154.82,154.58,154.82,2702.0,153.9249,154.1339,153.895,154.1339,2702.0
2025-02-27 13:55:00,154.8,154.86,154.57,154.58,4575.0,154.114,154.1738,153.885,153.895,4575.0
2025-02-27 14:00:00,154.57,154.67,154.52,154.54,3030.0,153.885,153.9846,153.8353,153.8552,3030.0
2025-02-27 14:05:00,154.58,154.64,154.49,154.61,4971.0,153.895,153.9547,153.8054,153.9249,4971.0
2025-02-27 14:10:00,154.54,154.54,154.36,154.42,5016.0,153.8552,153.8552,153.676,153.7357,5016.0
2025-02-27 14:15:00,154.39,154.44,154.25,154.44,5214.0,153.7058,153.7556,153.5665,153.7556,5214.0
2025-02-27 14:20:00,154.47,154.49,154.37,154.39,7343.0,153.7855,153.8054,153.6859,153.7058,7343.0
2025-02-27 14:25:00,154.44,154.45,154.1,154.11,4371.0,153.7556,153.7656,153.4171,153.4271,4371.0
2025-02-27 14:30:00,154.11,154.11,153.64,153.66,4137.0,153.4271,153.4271,152.9592,152.9791,4137.0
2025-02-27 14:35:00,153.66,153.8,153.57,153.69,4495.0,152.9791,153.1184,152.8895,153.0089,4495.0
2025-02-27 14:40:00,153.56,153.61,153.23,153.39,6297.0,152.8795,152.9293,152.551,152.7103,6297.0
2025-02-27 14:45:00,153.55,153.63,153.36,153.42,17309.0,152.8696,152.9492,152.6804,152.7401,17309.0
2025-02-27 14:50:00,153.4,153.65,153.39,153.59,7339.0,152.7202,152.9691,152.7103,152.9094,7339.0
2025-02-27 14:55:00,153.68,153.77,153.37,153.46,11195.0,152.999,153.0886,152.6904,152.78,11195.0
2025-02-27 15:00:00,153.33,153.33,153.0,153.17,4423.0,152.6505,152.6505,152.322,152.4912,4423.0
2025-02-27 15:05:00,153.06,153.18,152.95,152.95,7810.0,152.3817,152.5012,152.2722,152.2722,7810.0
2025-02-27 15:10:00,152.95,153.11,152.81,152.89,7783.0,152.2722,152.4315,152.1328,152.2125,7783.0
2025-02-27 15:15:00,152.97,152.98,152.69,152.76,5766.0,152.2921,152.3021,152.0134,152.0831,5766.0
2025-02-27 15:20:00,152.77,152.99,152.69,152.84,8915.0,152.093,152.312,152.0134,152.1627,8915.0
2025-02-27 15:25:00,152.84,152.98,152.41,152.41,6685.0,152.1627,152.3021,151.7346,151.7346,6685.0
2025-02-27 15:30:00,152.49,153.01,152.46,152.81,10971.0,151.8143,152.332,151.7844,152.1328,10971.0
2025-02-27 15:35:00,152.86,152.92,152.56,152.57,9185.0,152.1826,152.2423,151.8839,151.8939,9185.0
2025-02-27 15:40:00,152.52,152.59,152.16,152.28,30122.0,151.8441,151.9138,151.4857,151.6052,30122.0
2025-02-27 15:45:00,152.25,152.32,152.08,152.13,65674.0,151.5753,151.645,151.4061,151.4559,65674.0
2025-02-27 15:50:00,152.19,152.37,152.06,152.32,96682.0,151.5156,151.6948,151.3862,151.645,96682.0
2025-02-27 15:55:00,152.34,152.35,151.67,151.87,113973.0,151.6649,151.6749,150.9979,151.197,113973.0
2025-02-28 09:30:00,151.35,152.82,150.62,151.06,33110.0,150.6793,152.1428,149.9525,150.3906,33110.0
2025-02-28 09:35:00,151.67,152.8,151.2,152.57,5146.0,150.9979,152.1229,150.53,151.8939,5146.0
2025-02-28 09:40:00,152.27,152.49,151.8,151.92,4717.0,151.5952,151.8143,151.1273,151.2468,4717.0
2025-02-28 09:45:00,152.01,152.81,152.01,152.61,8591.0,151.3364,152.1328,151.3364,151.9337,8591.0
2025-02-28 09:50:00,152.49,153.61,152.27,153.52,10417.0,151.8143,152.9293,151.5952,152.8397,10417.0
2025-02-28 09:55:00,153.24,153.72,153.02,153.72,11345.0,152.5609,153.0388,152.3419,153.0388,11345.0
2025-02-28 10:00:00,153.77,153.94,153.64,153.8,13946.0,153.0886,153.2578,152.9592,153.1184,13946.0
2025-02-28 10:05:00,153.79,153.79,153.24,153.3,6227.0,153.1085,153.1085,152.5609,152.6207,6227.0
2025-02-28 10:10:00,153.25,153.25,152.91,152.91,19987.0,152.5709,152.5709,152.2324,152.2324,19987.0
2025-02-28 10:15:00,152.97,152.98,152.68,152.84,5265.0,152.2921,152.3021,152.0034,152.1627,5265.0
2025-02-28 10:20:00,152.84,153.28,152.72,153.27,12147.0,152.1627,152.6008,152.0432,152.5908,12147.0
2025-02-28 10:25:00,153.3,153.66,153.25,153.63,8308.0,152.6207,152.9791,152.5709,152.9492,8308.0
2025-02-28 10:30:00,153.66,153.79,153.36,153.41,9729.0,152.9791,153.1085,152.6804,152.7302,9729.0
2025-02-28 10:35:00,153.49,153.49,153.1,153.25,4977.0,152.8098,152.8098,152.4216,152.5709,4977.0
2025-02-28 10:40:00,153.12,153.12,152.8,152.84,13747.0,152.4415,152.4415,152.1229,152.1627,13747.0
2025-02-28 10:45:00,152.84,152.98,152.79,152.93,2795.0,152.1627,152.3021,152.1129,152.2523,2795.0
2025-02-28 10:50:00,152.9,153.1,152.89,153.07,6729.0,152.2224,152.4216,152.2125,152.3917,6729.0
2025-02-28 10:55:00,153.09,153.28,153.09,153.18,6620.0,152.4116,152.6008,152.4116,152.5012,6620.0
2025-02-28 11:00:00,153.23,153.49,153.13,153.24,6651.0,152.551,152.8098,152.4514,152.5609,6651.0
2025-02-28 11:05:00,153.29,153.36,152.97,152.97,9777.0,152.6107,152.6804,152.2921,152.2921,9777.0
2025-02-28 11:10:00,153.02,153.02,152.72,152.72,2020.0,152.3419,152.3419,152.0432,152.0432,2020.0
2025-02-28 11:15:00,152.71,152.79,152.38,152.66,7322.0,152.0333,152.1129,151.7047,151.9835,7322.0
2025-02-28 11:20:00,152.62,152.72,152.41,152.49,4480.0,151.9437,152.0432,151.7346,151.8143,4480.0
2025-02-28 11:25:00,152.49,152.52,152.17,152.27,3398.0,151.8143,151.8441,151.4957,151.5952,3398.0
2025-02-28 11:30:00,152.28,152.78,152.28,152.65,8925.0,151.6052,152.103,151.6052,151.9735,8925.0
2025-02-28 11:35:00,152.63,152.79,152.6,152.72,3829.0,151.9536,152.1129,151.9238,152.0432,3829.0
2025-02-28 11:40:00,152.73,152.78,152.65,152.74,3058.0,152.0532,152.103,151.9735,152.0631,3058.0
2025-02-28 11:45:00,152.74,152.97,152.73,152.97,3743.0,152.0631,152.2921,152.0532,152.2921,3743.0
2025-02-28 11:50:00,152.98,153.02,152.76,152.76,4563.0,152.3021,152.3419,152.0831,152.0831,4563.0
2025-02-28 11:55:00,152.68,152.78,152.59,152.6,3656.0,152.0034,152.103,151.9138,151.9238,3656.0
2025-02-28 12:00:00,152.69,152.76,152.63,152.67,4710.0,152.0134,152.0831,151.9536,151.9935,4710.0
2025-02-28 12:05:00,152.65,152.65,152.44,152.44,3052.0,151.9735,151.9735,151.7645,151.7645,3052.0
2025-02-28 12:10:00,152.54,152.59,152.5,152.54,2659.0,151.864,151.9138,151.8242,151.864,2659.0
2025-02-28 12:15:00,152.58,152.76,152.49,152.76,5536.0,151.9039,152.0831,151.8143,152.0831,5536.0
2025-02-28 12:20:00,152.79,152.79,152.47,152.51,5742.0,152.1129,152.1129,151.7943,151.8342,5742.0
2025-02-28 12:25:00,152.54,152.58,152.43,152.51,1800.0,151.864,151.9039,151.7545,151.8342,1800.0
2025-02-28 12:30:00,152.44,152.44,152.29,152.32,2396.0,151.7645,151.7645,151.6151,151.645,2396.0
2025-02-28 12:35:00,152.31,152.35,152.2,152.35,4559.0,151.6351,151.6749,151.5255,151.6749,4559.0
2025-02-28 12:40:00,152.38,152.38,152.01,152.02,5927.0,151.7047,151.7047,151.3364,151.3463,5927.0
2025-02-28 12:45:00,152.02,152.02,151.75,151.94,9012.0,151.3463,151.3463,151.0775,151.2667,9012.0
2025-02-28 12:50:00,151.96,152.12,151.96,152.07,5939.0,151.2866,151.4459,151.2866,151.3961,5939.0
2025-02-28 12:55:00,152.01,152.03,151.64,151.72,11694.0,151.3364,151.3563,150.968,151.0477,11694.0
2025-02-28 13:00:00,151.77,151.93,151.75,151.75,9399.0,151.0974,151.2567,151.0775,151.0775,9399.0
2025-02-28 13:05:00,151.76,151.84,151.7,151.81,4044.0,151.0875,151.1671,151.0278,151.1373,4044.0
2025-02-28 13:10:00,151.7,151.76,151.56,151.59,33365.0,151.0278,151.0875,150.8884,150.9182,33365.0
2025-02-28 13:15:00,151.67,151.68,151.18,151.18,4085.0,150.9979,151.0078,150.5101,150.5101,4085.0
2025-02-28 13:20:00,151.27,151.27,151.11,151.12,1930.0,150.5997,150.5997,150.4404,150.4503,1930.0
2025-02-28 13:25:00,151.1,151.44,151.1,151.44,5632.0,150.4304,150.7689,150.4304,150.7689,5632.0
2025-02-28 13:30:00,151.3,151.83,151.3,151.83,5974.0,150.6295,151.1572,150.6295,151.1572,5974.0
2025-02-28 13:35:00,151.99,152.15,151.9,151.99,5967.0,151.3165,151.4758,151.2269,151.3165,5967.0
2025-02-28 13:40:00,152.15,152.15,151.98,151.99,3812.0,151.4758,151.4758,151.3065,151.3165,3812.0
2025-02-28 13:45:00,152.17,152.17,151.93,151.93,3581.0,151.4957,151.4957,151.2567,151.2567,3581.0
2025-02-28 13:50:00,151.91,152.07,151.91,152.07,3210.0,151.2368,151.3961,151.2368,151.3961,3210.0
2025-02-28 13:55:00,152.03,152.03,151.51,151.52,8957.0,151.3563,151.3563,150.8386,150.8486,8957.0
2025-02-28 14:00:00,151.49,151.7,151.47,151.47,7077.0,150.8187,151.0278,150.7988,150.7988,7077.0
2025-02-28 14:05:00,151.59,151.7,151.44,151.7,5986.0,150.9182,151.0278,150.7689,151.0278,5986.0
2025-02-28 14:10:00,151.62,151.71,151.61,151.71,2554.0,150.9481,151.0377,150.9382,151.0377,2554.0
2025-02-28 14:15:00,151.72,151.83,151.63,151.82,7849.0,151.0477,151.1572,150.9581,151.1472,7849.0
2025-02-28 14:20:00,151.83,151.83,151.52,151.6,29760.0,151.1572,151.1572,150.8486,150.9282,29760.0
2025-02-28 14:25:00,151.59,151.66,151.49,151.63,13935.0,150.9182,150.9879,150.8187,150.9581,13935.0
2025-02-28 14:30:00,151.56,151.92,151.48,151.78,5377.0,150.8884,151.2468,150.8087,151.1074,5377.0
2025-02-28 14:35:00,151.78,151.88,151.56,151.85,46558.0,151.1074,151.207,150.8884,151.1771,46558.0
2025-02-28 14:40:00,151.86,151.92,151.75,151.76,8025.0,151.187,151.2468,151.0775,151.0875,8025.0
2025-02-28 14:45:00,151.75,152.13,151.67,152.13,62167.0,151.0775,151.4559,150.9979,151.4559,62167.0
2025-02-28 14:50:00,152.09,152.3,151.95,152.0,3365.0,151.416,151.6251,151.2766,151.3264,3365.0
2025-02-28 14:55:00,151.99,152.11,151.88,152.0,5548.0,151.3165,151.4359,151.207,151.3264,5548.0
2025-02-28 15:00:00,152.04,152.45,151.97,152.3,7188.0,151.3662,151.7744,151.2966,151.6251,7188.0
2025-02-28 15:05:00,152.5,152.63,152.42,152.63,5125.0,151.8242,151.9536,151.7446,151.9536,5125.0
2025-02-28 15:10:00,152.63,152.65,152.38,152.5,13539.0,151.9536,151.9735,151.7047,151.8242,13539.0
2025-02-28 15:15:00,152.52,152.55,152.41,152.47,9663.0,151.8441,151.874,151.7346,151.7943,9663.0
2025-02-28 15:20:00,152.47,152.47,152.15,152.23,17076.0,151.7943,151.7943,151.4758,151.5554,17076.0
2025-02-28 15:25:00,152.23,152.78,152.23,152.78,9688.0,151.5554,152.103,151.5554,152.103,9688.0
2025-02-28 15:30:00,152.78,152.78,152.4,152.4,11800.0,152.103,152.103,151.7247,151.7247,11800.0
2025-02-28 15:35:00,152.3,152.46,152.15,152.42,11152.0,151.6251,151.7844,151.4758,151.7446,11152.0
2025-02-28 15:40:00,152.4,152.61,152.3,152.45,33753.0,151.7247,151.9337,151.6251,151.7744,33753.0
2025-02-28 15:45:00,152.44,152.63,152.22,152.63,41461.0,151.7645,151.9536,151.5455,151.9536,41461.0
2025-02-28 15:50:00,152.59,153.51,152.59,153.46,69678.0,151.9138,152.8297,151.9138,152.78,69678.0
2025-02-28 15:55:00,153.51,154.13,153.46,154.11,176663.0,152.8297,153.447,152.78,153.4271,176663.0
2025-03-03 09:30:00,155.0,155.38,154.55,154.55,18679.0,154.3131,154.6914,153.8651,153.8651,18679.0
2025-03-03 09:35:00,154.44,154.84,154.44,154.5,4388.0,153.7556,154.1538,153.7556,153.8153,4388.0
2025-03-03 09:40:00,154.89,154.94,154.45,154.52,5820.0,154.2036,154.2534,153.7656,153.8353,5820.0
2025-03-03 09:45:00,153.99,154.19,153.84,153.88,2484.0,153.3076,153.5067,153.1583,153.1981,2484.0
2025-03-03 09:50:00,153.89,154.14,153.61,154.03,3780.0,153.2081,153.4569,152.9293,153.3474,3780.0
2025-03-03 09:55:00,153.86,153.98,153.45,153.45,11639.0,153.1782,153.2977,152.77,152.77,11639.0
2025-03-03 10:00:00,153.45,153.47,153.07,153.22,5121.0,152.77,152.7899,152.3917,152.541,5121.0
2025-03-03 10:05:00,153.07,153.55,153.04,153.17,6940.0,152.3917,152.8696,152.3618,152.4912,6940.0
2025-03-03 10:10:00,153.03,153.06,152.69,152.69,3002.0,152.3519,152.3817,152.0134,152.0134,3002.0
2025-03-03 10:15:00,152.46,152.89,152.45,152.86,6189.0,151.7844,152.2125,151.7744,152.1826,6189.0
2025-03-03 10:20:00,152.88,153.21,152.88,153.08,4681.0,152.2025,152.5311,152.2025,152.4016,4681.0
2025-03-03 10:25:00,153.06,153.38,152.99,153.38,4668.0,152.3817,152.7003,152.312,152.7003,4668.0
2025-03-03 10:30:00,153.34,153.75,153.21,153.75,63012.0,152.6605,153.0687,152.5311,153.0687,63012.0
2025-03-03 10:35:00,153.69,153.81,153.56,153.74,23478.0,153.0089,153.1284,152.8795,153.0587,23478.0
2025-03-03 10:40:00,153.61,154.06,153.61,153.96,22926.0,152.9293,153.3773,152.9293,153.2777,22926.0
2025-03-03 10:45:00,153.9,153.99,153.52,153.52,4232.0,153.218,153.3076,152.8397,152.8397,4232.0
2025-03-03 10:50:00,153.62,153.76,153.57,153.65,4836.0,152.9392,153.0786,152.8895,152.9691,4836.0
2025-03-03 10:55:00,153.58,153.59,153.28,153.36,5155.0,152.8994,152.9094,152.6008,152.6804,5155.0
2025-03-03 11:00:00,153.36,153.59,153.28,153.29,10932.0,152.6804,152.9094,152.6008,152.6107,10932.0
2025-03-03 11:05:00,153.39,153.4,152.85,152.88,11140.0,152.7103,152.7202,152.1727,152.2025,11140.0
2025-03-03 11:10:00,152.97,153.17,152.83,153.15,16262.0,152.2921,152.4912,152.1527,152.4713,16262.0
2025-03-03 11:15:00,153.14,153.14,152.7,152.79,8944.0,152.4614,152.4614,152.0233,152.1129,8944.0
2025-03-03 11:20:00,152.8,153.07,152.79,152.96,8938.0,152.1229,152.3917,152.1129,152.2822,8938.0
2025-03-03 11:25:00,153.03,153.04,152.73,152.81,4347.0,152.3519,152.3618,152.0532,152.1328,4347.0
2025-03-03 11:30:00,152.77,152.99,152.76,152.85,6028.0,152.093,152.312,152.0831,152.1727,6028.0
2025-03-03 11:35:00,152.77,153.04,152.74,152.91,3489.0,152.093,152.3618,152.0631,152.2324,3489.0
2025-03-03 11:40:00,152.81,152.93,152.66,152.66,2520.0,152.1328,152.2523,151.9835,151.9835,2520.0
2025-03-03 11:45:00,152.73,153.1,152.72,153.1,1825.0,152.0532,152.4216,152.0432,152.4216,1825.0
2025-03-03 11:50:00,153.12,153.47,153.11,153.31,10289.0,152.4415,152.7899,152.4315,152.6306,10289.0
2025-03-03 11:55:00,153.43,153.52,153.39,153.51,3370.0,152.7501,152.8397,152.7103,152.8297,3370.0
2025-03-03 12:00:00,153.44,153.5,153.44,153.45,3204.0,152.76,152.8198,152.76,152.77,3204.0
2025-03-03 12:05:00,153.54,153.66,153.37,153.63,6229.0,152.8596,152.9791,152.6904,152.9492,6229.0
2025-03-03 12:10:00,153.63,154.12,153.62,153.85,10713.0,152.9492,153.437,152.9392,153.1682,10713.0
2025-03-03 12:15:00,153.81,153.97,153.69,153.93,8348.0,153.1284,153.2877,153.0089,153.2479,8348.0
2025-03-03 12:20:00,153.94,154.24,153.93,154.24,3926.0,153.2578,153.5565,153.2479,153.5565,3926.0
2025-03-03 12:25:00,154.18,154.36,154.02,154.05,7690.0,153.4968,153.676,153.3375,153.3673,7690.0
2025-03-03 12:30:00,154.03,154.05,153.88,153.91,5240.0,153.3474,153.3673,153.1981,153.228,5240.0
2025-03-03 12:35:00,153.77,153.92,153.73,153.87,15863.0,153.0886,153.2379,153.0488,153.1881,15863.0
2025-03-03 12:40:00,153.87,154.12,153.85,154.03,11317.0,153.1881,153.437,153.1682,153.3474,11317.0
2025-03-03 12:45:00,153.9,154.08,153.79,153.99,6210.0,153.218,153.3972,153.1085,153.3076,6210.0
2025-03-03 12:50:00,153.96,153.96,153.76,153.76,3416.0,153.2777,153.2777,153.0786,153.0786,3416.0
2025-03-03 12:55:00,153.63,153.71,153.41,153.53,4079.0,152.9492,153.0288,152.7302,152.8496,4079.0
2025-03-03 13:00:00,153.48,153.58,153.41,153.47,2444.0,152.7999,152.8994,152.7302,152.7899,2444.0
2025-03-03 13:05:00,153.47,153.48,153.2,153.33,2991.0,152.7899,152.7999,152.5211,152.6505,2991.0
2025-03-03 13:10:00,153.26,153.41,153.22,153.23,4413.0,152.5808,152.7302,152.541,152.551,4413.0
2025-03-03 13:15:00,153.22,153.4,153.15,153.29,4937.0,152.541,152.7202,152.4713,152.6107,4937.0
2025-03-03 13:20:00,153.19,153.22,153.0,153.22,4005.0,152.5112,152.541,152.322,152.541,4005.0
2025-03-03 13:25:00,153.07,153.07,152.46,152.49,2969.0,152.3917,152.3917,151.7844,151.8143,2969.0
2025-03-03 13:30:00,152.49,152.61,152.23,152.23,6675.0,151.8143,151.9337,151.5554,151.5554,6675.0
2025-03-03 13:35:00,152.31,152.55,152.3,152.34,3579.0,151.6351,151.874,151.6251,151.6649,3579.0
2025-03-03 13:40:00,152.36,152.59,152.31,152.43,4676.0,151.6848,151.9138,151.6351,151.7545,4676.0
2025-03-03 13:45:00,152.49,152.93,152.38,152.78,10108.0,151.8143,152.2523,151.7047,152.103,10108.0
2025-03-03 13:50:00,152.78,152.86,152.65,152.7,3230.0,152.103,152.1826,151.9735,152.0233,3230.0
2025-03-03 13:55:00,152.67,152.78,152.55,152.69,2462.0,151.9935,152.103,151.874,152.0134,2462.0
2025-03-03 14:00:00,152.67,153.23,152.67,153.08,21691.0,151.9935,152.551,151.9935,152.4016,21691.0
2025-03-03 14:05:00,153.08,153.15,152.94,153.05,5086.0,152.4016,152.4713,152.2623,152.3718,5086.0
2025-03-03 14:10:00,153.04,153.15,153.01,153.01,10368.0,152.3618,152.4713,152.332,152.332,10368.0
2025-03-03 14:15:00,153.07,153.15,152.92,153.12,13522.0,152.3917,152.4713,152.2423,152.4415,13522.0
2025-03-03 14:20:00,153.12,153.22,153.09,153.19,15113.0,152.4415,152.541,152.4116,152.5112,15113.0
2025-03-03 14:25:00,153.19,153.19,152.97,153.03,16405.0,152.5112,152.5112,152.2921,152.3519,16405.0
2025-03-03 14:30:00,153.03,153.38,153.03,153.35,8808.0,152.3519,152.7003,152.3519,152.6704,8808.0
2025-03-03 14:35:00,153.35,153.35,152.99,153.24,20171.0,152.6704,152.6704,152.312,152.5609,20171.0
2025-03-03 14:40:00,153.29,153.49,153.25,153.25,2688.0,152.6107,152.8098,152.5709,152.5709,2688.0
2025-03-03 14:45:00,153.2,153.28,153.09,153.2,10657.0,152.5211,152.6008,152.4116,152.5211,10657.0
2025-03-03 14:50:00,153.21,153.24,152.47,152.68,15370.0,152.5311,152.5609,151.7943,152.0034,15370.0
2025-03-03 14:55:00,152.57,152.79,152.23,152.24,18833.0,151.8939,152.1129,151.5554,151.5654,18833.0
2025-03-03 15:00:00,152.24,152.24,151.55,151.73,7709.0,151.5654,151.5654,150.8784,151.0576,7709.0
2025-03-03 15:05:00,151.61,151.71,151.13,151.13,2481.0,150.9382,151.0377,150.4603,150.4603,2481.0
2025-03-03 15:10:00,151.21,151.26,150.85,151.05,11092.0,150.5399,150.5897,150.1815,150.3806,11092.0
2025-03-03 15:15:00,151.12,151.29,150.84,150.93,11507.0,150.4503,150.6196,150.1716,150.2612,11507.0
2025-03-03 15:20:00,150.87,151.01,150.57,150.61,6932.0,150.2014,150.3408,149.9028,149.9426,6932.0
2025-03-03 15:25:00,150.59,150.66,150.18,150.36,13326.0,149.9227,149.9924,149.5145,149.6937,13326.0
2025-03-03 15:30:00,150.31,150.58,150.07,150.11,10838.0,149.6439,149.9127,149.405,149.4448,10838.0
2025-03-03 15:35:00,150.2,150.26,149.85,149.97,10495.0,149.5344,149.5941,149.186,149.3054,10495.0
2025-03-03 15:40:00,149.97,150.24,149.88,150.24,14448.0,149.3054,149.5742,149.2158,149.5742,14448.0
2025-03-03 15:45:00,150.19,150.75,150.18,150.7,15581.0,149.5244,150.082,149.5145,150.0322,15581.0
2025-03-03 15:50:00,150.61,150.9,150.22,150.54,32389.0,149.9426,150.2313,149.5543,149.8729,32389.0
2025-03-03 15:55:00,150.49,150.71,150.26,150.66,88664.0,149.8231,150.0421,149.5941,149.9924,88664.0
2025-03-04 09:30:00,148.0,149.27,147.67,147.67,41697.0,147.3442,148.6085,147.0156,147.0156,41697.0
2025-03-04 09:35:00,147.67,148.99,147.67,148.19,11756.0,147.0156,148.3298,147.0156,147.5333,11756.0
2025-03-04 09:40:00,148.18,148.18,146.67,146.98,11623.0,147.5234,147.5234,146.02,146.3287,11623.0
2025-03-04 09:45:00,146.88,147.31,146.68,147.03,33477.0,146.2291,146.6572,146.03,146.3785,33477.0
2025-03-04 09:50:00,146.72,147.26,146.71,147.05,13743.0,146.0698,146.6074,146.0599,146.3984,13743.0
2025-03-04 09:55:00,147.06,147.06,146.62,146.75,20056.0,146.4083,146.4083,145.9703,146.0997,20056.0
2025-03-04 10:00:00,146.72,146.76,146.43,146.6,12617.0,146.0698,146.1096,145.7811,145.9504,12617.0
2025-03-04 10:05:00,146.45,146.62,146.22,146.42,10146.0,145.801,145.9703,145.572,145.7712,10146.0
2025-03-04 10:10:00,146.21,146.65,146.02,146.37,8143.0,145.5621,146.0001,145.3729,145.7214,8143.0
2025-03-04 10:15:00,146.3,146.4,145.81,145.81,14293.0,145.6517,145.7512,145.1639,145.1639,14293.0
2025-03-04 10:20:00,145.86,146.61,145.65,146.51,64866.0,145.2136,145.9603,145.0046,145.8608,64866.0
2025-03-04 10:25:00,146.51,147.26,146.39,146.83,35240.0,145.8608,146.6074,145.7413,146.1793,35240.0
2025-03-04 10:30:00,146.71,147.07,146.7,147.01,5550.0,146.0599,146.4183,146.0499,146.3585,5550.0
2025-03-04 10:35:00,146.97,147.1,146.1,146.1,8858.0,146.3187,146.4481,145.4526,145.4526,8858.0
2025-03-04 10:40:00,146.17,146.57,146.02,146.57,12927.0,145.5223,145.9205,145.3729,145.9205,12927.0
2025-03-04 10:45:00,146.35,146.35,145.9,146.12,4280.0,145.7015,145.7015,145.2535,145.4725,4280.0
2025-03-04 10:50:00,146.17,146.22,145.8,146.18,9881.0,145.5223,145.572,145.1539,145.5322,9881.0
2025-03-04 10:55:00,146.15,146.42,146.02,146.22,8914.0,145.5023,145.7712,145.3729,145.572,8914.0
2025-03-04 11:00:00,146.42,146.42,146.09,146.28,5723.0,145.7712,145.7712,145.4426,145.6318,5723.0
2025-03-04 11:05:00,146.26,146.42,146.07,146.19,4602.0,145.6119,145.7712,145.4227,145.5422,4602.0
2025-03-04 11:10:00,146.15,146.7,146.06,146.61,10333.0,145.5023,146.0499,145.4127,145.9603,10333.0
2025-03-04 11:15:00,146.58,147.08,146.19,146.19,21866.0,145.9304,146.4282,145.5422,145.5422,21866.0
2025-03-04 11:20:00,146.19,146.41,146.09,146.09,7868.0,145.5422,145.7612,145.4426,145.4426,7868.0
2025-03-04 11:25:00,146.08,146.35,145.92,146.35,9481.0,145.4327,145.7015,145.2734,145.7015,9481.0
2025-03-04 11:30:00,146.35,146.55,146.24,146.4,13993.0,145.7015,145.9006,145.592,145.7512,13993.0
2025-03-04 11:35:00,146.42,146.64,146.36,146.47,13822.0,145.7712,145.9902,145.7114,145.8209,13822.0
2025-03-04 11:40:00,146.47,146.77,146.46,146.66,10365.0,145.8209,146.1196,145.811,146.0101,10365.0
2025-03-04 11:45:00,146.66,146.83,146.52,146.75,16913.0,146.0101,146.1793,145.8707,146.0997,16913.0
2025-03-04 11:50:00,146.77,147.16,146.68,147.03,70026.0,146.1196,146.5079,146.03,146.3785,70026.0
2025-03-04 11:55:00,147.06,147.47,147.06,147.22,11060.0,146.4083,146.8165,146.4083,146.5676,11060.0
2025-03-04 12:00:00,147.22,147.45,147.09,147.35,10231.0,146.5676,146.7966,146.4382,146.697,10231.0
2025-03-04 12:05:00,147.31,147.35,146.98,147.1,11406.0,146.6572,146.697,146.3287,146.4481,11406.0
2025-03-04 12:10:00,147.09,147.49,147.08,147.19,19583.0,146.4382,146.8364,146.4282,146.5377,19583.0
2025-03-04 12:15:00,147.11,147.32,147.06,147.2,7034.0,146.4581,146.6672,146.4083,146.5477,7034.0
2025-03-04 12:20:00,147.19,147.52,147.18,147.44,7687.0,146.5377,146.8663,146.5278,146.7866,7687.0
2025-03-04 12:25:00,147.44,147.92,147.43,147.79,20049.0,146.7866,147.2645,146.7767,147.1351,20049.0
2025-03-04 12:30:00,147.79,147.8,147.53,147.8,9756.0,147.1351,147.145,146.8762,147.145,9756.0
2025-03-04 12:35:00,147.78,147.85,147.54,147.56,9578.0,147.1251,147.1948,146.8862,146.9061,9578.0
2025-03-04 12:40:00,147.56,147.72,147.28,147.72,16921.0,146.9061,147.0654,146.6273,147.0654,16921.0
2025-03-04 12:45:00,147.77,148.02,147.7,147.79,17375.0,147.1152,147.3641,147.0455,147.1351,17375.0
2025-03-04 12:50:00,147.74,147.86,147.44,147.55,17660.0,147.0853,147.2048,146.7866,146.8961,17660.0
2025-03-04 12:55:00,147.55,147.55,147.23,147.42,5339.0,146.8961,146.8961,146.5776,146.7667,5339.0
2025-03-04 13:00:00,147.42,147.65,147.34,147.57,7413.0,146.7667,146.9957,146.6871,146.9161,7413.0
2025-03-04 13:05:00,147.53,148.09,147.51,147.99,70188.0,146.8762,147.4338,146.8563,147.3342,70188.0
2025-03-04 13:10:00,148.0,148.32,147.81,148.32,52922.0,147.3442,147.6627,147.155,147.6627,52922.0
2025-03-04 13:15:00,148.35,148.35,147.96,148.31,9883.0,147.6926,147.6926,147.3043,147.6528,9883.0
2025-03-04 13:20:00,148.22,148.26,147.98,148.18,3910.0,147.5632,147.603,147.3242,147.5234,3910.0
2025-03-04 13:25:00,148.17,148.17,147.94,148.0,4175.0,147.5134,147.5134,147.2844,147.3442,4175.0
2025-03-04 13:30:00,148.04,148.39,147.94,148.38,5234.0,147.384,147.7324,147.2844,147.7225,5234.0
2025-03-04 13:35:00,148.28,148.61,148.28,148.61,8309.0,147.6229,147.9514,147.6229,147.9514,8309.0
2025-03-04 13:40:00,148.61,148.82,148.55,148.58,6336.0,147.9514,148.1605,147.8917,147.9216,6336.0
2025-03-04 13:45:00,148.62,148.79,148.61,148.63,5025.0,147.9614,148.1307,147.9514,147.9714,5025.0
2025-03-04 13:50:00,148.62,148.76,148.52,148.76,3399.0,147.9614,148.1008,147.8618,148.1008,3399.0
2025-03-04 13:55:00,148.68,148.9,148.66,148.69,4122.0,148.0211,148.2402,148.0012,148.0311,4122.0
2025-03-04 14:00:00,148.69,149.06,148.66,149.02,4008.0,148.0311,148.3995,148.0012,148.3596,4008.0
2025-03-04 14:05:00,149.1,149.31,148.99,149.28,7942.0,148.4393,148.6483,148.3298,148.6185,7942.0
2025-03-04 14:10:00,149.28,149.28,149.02,149.13,8926.0,148.6185,148.6185,148.3596,148.4691,8926.0
2025-03-04 14:15:00,149.13,149.33,149.02,149.18,6879.0,148.4691,148.6683,148.3596,148.5189,6879.0
2025-03-04 14:20:00,149.18,149.49,149.17,149.37,8082.0,148.5189,148.8275,148.509,148.7081,8082.0
2025-03-04 14:25:00,149.37,149.47,149.0,149.0,6730.0,148.7081,148.8076,148.3397,148.3397,6730.0
2025-03-04 14:30:00,149.09,149.14,148.86,149.05,6400.0,148.4293,148.4791,148.2003,148.3895,6400.0
2025-03-04 14:35:00,149.03,149.22,148.93,149.22,7464.0,148.3696,148.5587,148.27,148.5587,7464.0
2025-03-04 14:40:00,149.24,149.38,149.11,149.31,4928.0,148.5787,148.718,148.4492,148.6483,4928.0
2025-03-04 14:45:00,149.31,149.58,149.25,149.44,13261.0,148.6483,148.9172,148.5886,148.7778,13261.0
2025-03-04 14:50:00,149.53,149.58,149.34,149.43,17153.0,148.8674,148.9172,148.6782,148.7678,17153.0
2025-03-04 14:55:00,149.47,149.8,149.42,149.65,16263.0,148.8076,149.1362,148.7579,148.9868,16263.0
2025-03-04 15:00:00,149.55,149.71,149.36,149.48,7912.0,148.8873,149.0466,148.6981,148.8176,7912.0
2025-03-04 15:05:00,149.46,149.52,149.33,149.5,4159.0,148.7977,148.8574,148.6683,148.8375,4159.0
2025-03-04 15:10:00,149.44,149.65,149.42,149.63,4493.0,148.7778,148.9868,148.7579,148.9669,4493.0
2025-03-04 15:15:00,149.65,149.85,149.61,149.84,7568.0,148.9868,149.186,148.947,149.176,7568.0
2025-03-04 15:20:00,149.82,150.21,149.69,150.2,8346.0,149.1561,149.5444,149.0267,149.5344,8346.0
2025-03-04 15:25:00,150.19,150.2,149.69,149.77,19383.0,149.5244,149.5344,149.0267,149.1063,19383.0
2025-03-04 15:30:00,149.74,149.76,148.76,148.81,15810.0,149.0764,149.0964,148.1008,148.1506,15810.0
2025-03-04 15:35:00,148.91,149.07,148.71,148.8,8235.0,148.2501,148.4094,148.051,148.1406,8235.0
2025-03-04 15:40:00,148.73,148.87,148.47,148.84,16697.0,148.0709,148.2103,147.8121,148.1804,16697.0
2025-03-04 15:45:00,148.92,148.99,148.4,148.42,17502.0,148.2601,148.3298,147.7424,147.7623,17502.0
2025-03-04 15:50:00,148.42,148.47,147.8,148.18,46832.0,147.7623,147.8121,147.145,147.5234,46832.0
2025-03-04 15:55:00,148.18,148.37,147.94,148.02,99713.0,147.5234,147.7125,147.2844,147.3641,99713.0
2025-03-05 09:30:00,148.73,149.23,148.33,149.11,17338.0,148.0709,148.5687,147.6727,148.4492,17338.0
2025-03-05 09:35:00,148.34,148.95,148.28,148.88,2360.0,147.6826,148.2899,147.6229,148.2203,2360.0
2025-03-05 09:40:00,148.99,149.69,148.99,149.52,4546.0,148.3298,149.0267,148.3298,148.8574,4546.0
2025-03-05 09:45:00,149.37,149.53,148.71,148.72,2470.0,148.7081,148.8674,148.051,148.061,2470.0
2025-03-05 09:50:00,148.97,149.31,148.55,148.66,1883.0,148.3099,148.6483,147.8917,148.0012,1883.0
2025-03-05 09:55:00,148.83,148.83,148.3,148.53,1099.0,148.1705,148.1705,147.6428,147.8718,1099.0
2025-03-05 10:00:00,148.56,149.4,148.56,149.4,6347.0,147.9017,148.7379,147.9017,148.7379,6347.0
2025-03-05 10:05:00,149.13,149.24,148.85,148.94,1910.0,148.4691,148.5787,148.1904,148.28,1910.0
2025-03-05 10:10:00,148.81,149.1,148.68,148.98,4458.0,148.1506,148.4393,148.0211,148.3198,4458.0
2025-03-05 10:15:00,148.98,148.98,148.33,148.64,10040.0,148.3198,148.3198,147.6727,147.9813,10040.0
2025-03-05 10:20:00,148.78,149.09,148.53,148.84,7642.0,148.1207,148.4293,147.8718,148.1804,7642.0
2025-03-05 10:25:00,148.71,148.9,148.71,148.75,2850.0,148.051,148.2402,148.051,148.0908,2850.0
2025-03-05 10:30:00,148.75,149.11,148.64,148.92,3460.0,148.0908,148.4492,147.9813,148.2601,3460.0
2025-03-05 10:35:00,148.99,149.26,148.81,149.26,1350.0,148.3298,148.5986,148.1506,148.5986,1350.0
2025-03-05 10:40:00,149.23,149.25,149.08,149.15,3853.0,148.5687,148.5886,148.4194,148.4891,3853.0
2025-03-05 10:45:00,149.21,149.33,148.98,149.01,7572.0,148.5488,148.6683,148.3198,148.3497,7572.0
2025-03-05 10:50:00,149.14,149.29,148.99,149.24,2718.0,148.4791,148.6284,148.3298,148.5787,2718.0
2025-03-05 10:55:00,149.28,149.38,148.99,149.0,3562.0,148.6185,148.718,148.3298,148.3397,3562.0
2025-03-05 11:00:00,148.99,149.04,148.57,148.93,3146.0,148.3298,148.3795,147.9116,148.27,3146.0
2025-03-05 11:05:00,148.79,149.0,148.72,149.0,3785.0,148.1307,148.3397,148.061,148.3397,3785.0
2025-03-05 11:10:00,148.87,148.87,148.44,148.83,6061.0,148.2103,148.2103,147.7822,148.1705,6061.0
2025-03-05 11:15:00,148.82,149.03,148.65,148.78,6551.0,148.1605,148.3696,147.9913,148.1207,6551.0
2025-03-05 11:20:00,148.63,148.9,148.48,148.83,3081.0,147.9714,148.2402,147.822,148.1705,3081.0
2025-03-05 11:25:00,148.83,148.85,148.56,148.75,6347.0,148.1705,148.1904,147.9017,148.0908,6347.0
2025-03-05 11:30:00,148.75,148.88,148.49,148.61,8958.0,148.0908,148.2203,147.832,147.9514,8958.0
2025-03-05 11:35:00,148.73,148.95,148.48,148.95,6202.0,148.0709,148.2899,147.822,148.2899,6202.0
2025-03-05 11:40:00,148.92,149.02,148.78,148.9,8672.0,148.2601,148.3596,148.1207,148.2402,8672.0
2025-03-05 11:45:00,148.85,149.05,148.78,149.05,4904.0,148.1904,148.3895,148.1207,148.3895,4904.0
2025-03-05 11:50:00,149.0,149.1,148.76,149.09,7679.0,148.3397,148.4393,148.1008,148.4293,7679.0
2025-03-05 11:55:00,149.11,149.56,148.88,149.45,13091.0,148.4492,148.8972,148.2203,148.7877,13091.0
2025-03-05 12:00:00,149.4,149.91,149.4,149.81,9892.0,148.7379,149.2457,148.7379,149.1461,9892.0
2025-03-05 12:05:00,149.83,149.92,149.69,149.9,3776.0,149.166,149.2556,149.0267,149.2357,3776.0
2025-03-05 12:10:00,149.91,150.05,149.76,149.87,6032.0,149.2457,149.3851,149.0964,149.2059,6032.0
2025-03-05 12:15:00,149.93,149.95,149.49,149.5,64897.0,149.2656,149.2855,148.8275,148.8375,64897.0
2025-03-05 12:20:00,149.55,149.84,149.55,149.78,2901.0,148.8873,149.176,148.8873,149.1163,2901.0
2025-03-05 12:25:00,149.88,149.92,149.74,149.92,5982.0,149.2158,149.2556,149.0764,149.2556,5982.0
2025-03-05 12:30:00,149.93,150.01,149.84,149.92,2318.0,149.2656,149.3452,149.176,149.2556,2318.0
2025-03-05 12:35:00,149.91,150.14,149.76,150.06,7644.0,149.2457,149.4747,149.0964,149.395,7644.0
2025-03-05 12:40:00,150.06,150.36,150.05,150.32,8082.0,149.395,149.6937,149.3851,149.6539,8082.0
2025-03-05 12:45:00,150.33,150.37,150.05,150.37,9271.0,149.6638,149.7036,149.3851,149.7036,9271.0
2025-03-05 12:50:00,150.46,150.79,150.46,150.66,3046.0,149.7933,150.1218,149.7933,149.9924,3046.0
2025-03-05 12:55:00,150.66,150.73,150.47,150.73,4276.0,149.9924,150.0621,149.8032,150.0621,4276.0
2025-03-05 13:00:00,150.73,150.8,150.66,150.79,2209.0,150.0621,150.1317,149.9924,150.1218,2209.0
2025-03-05 13:05:00,150.71,150.87,150.18,150.18,6584.0,150.0421,150.2014,149.5145,149.5145,6584.0
2025-03-05 13:10:00,150.45,150.61,150.35,150.42,11063.0,149.7833,149.9426,149.6837,149.7534,11063.0
2025-03-05 13:15:00,150.42,150.53,150.29,150.36,3816.0,149.7534,149.8629,149.624,149.6937,3816.0
2025-03-05 13:20:00,150.36,150.56,150.36,150.43,3593.0,149.6937,149.8928,149.6937,149.7634,3593.0
2025-03-05 13:25:00,150.53,150.53,150.36,150.46,4191.0,149.8629,149.8629,149.6937,149.7933,4191.0
2025-03-05 13:30:00,150.46,150.46,150.02,150.17,9150.0,149.7933,149.7933,149.3552,149.5045,9150.0
2025-03-05 13:35:00,149.99,150.2,149.97,150.09,3513.0,149.3253,149.5344,149.3054,149.4249,3513.0
2025-03-05 13:40:00,150.09,150.1,149.84,149.84,3413.0,149.4249,149.4348,149.176,149.176,3413.0
2025-03-05 13:45:00,149.93,150.47,149.93,150.35,3668.0,149.2656,149.8032,149.2656,149.6837,3668.0
2025-03-05 13:50:00,150.59,150.66,150.36,150.42,3412.0,149.9227,149.9924,149.6937,149.7534,3412.0
2025-03-05 13:55:00,150.42,150.71,150.33,150.64,6507.0,149.7534,150.0421,149.6638,149.9725,6507.0
2025-03-05 14:00:00,150.64,150.91,150.47,150.9,8033.0,149.9725,150.2413,149.8032,150.2313,8033.0
2025-03-05 14:05:00,150.84,151.39,150.83,151.31,4119.0,150.1716,150.7191,150.1616,150.6395,4119.0
2025-03-05 14:10:00,151.31,151.39,151.19,151.34,4536.0,150.6395,150.7191,150.52,150.6694,4536.0
2025-03-05 14:15:00,151.35,151.45,151.06,151.08,3614.0,150.6793,150.7789,150.3906,150.4105,3614.0
2025-03-05 14:20:00,151.0,151.15,150.93,151.06,7642.0,150.3309,150.4802,150.2612,150.3906,7642.0
2025-03-05 14:25:00,151.06,151.16,150.88,150.88,9314.0,150.3906,150.4901,150.2114,150.2114,9314.0
2025-03-05 14:30:00,151.08,151.18,151.01,151.14,2573.0,150.4105,150.5101,150.3408,150.4702,2573.0
2025-03-05 14:35:00,151.18,151.18,150.81,151.06,4848.0,150.5101,150.5101,150.1417,150.3906,4848.0
2025-03-05 14:40:00,151.03,151.06,150.83,150.84,5368.0,150.3607,150.3906,150.1616,150.1716,5368.0
2025-03-05 14:45:00,150.84,151.34,150.84,151.34,3561.0,150.1716,150.6694,150.1716,150.6694,3561.0
2025-03-05 14:50:00,151.31,151.34,151.14,151.26,4036.0,150.6395,150.6694,150.4702,150.5897,4036.0
2025-03-05 14:55:00,151.27,151.35,150.91,151.0,5131.0,150.5997,150.6793,150.2413,150.3309,5131.0
2025-03-05 15:00:00,151.0,151.36,150.92,151.31,5570.0,150.3309,150.6893,150.2512,150.6395,5570.0
2025-03-05 15:05:00,151.36,151.45,151.36,151.44,2392.0,150.6893,150.7789,150.6893,150.7689,2392.0
2025-03-05 15:10:00,151.39,151.47,151.34,151.46,7543.0,150.7191,150.7988,150.6694,150.7888,7543.0
2025-03-05 15:15:00,151.47,151.49,150.8,151.07,8629.0,150.7988,150.8187,150.1317,150.4005,8629.0
2025-03-05 15:20:00,151.08,151.12,150.86,150.99,5644.0,150.4105,150.4503,150.1915,150.3209,5644.0
2025-03-05 15:25:00,150.99,151.37,150.93,151.32,9252.0,150.3209,150.6992,150.2612,150.6494,9252.0
2025-03-05 15:30:00,151.31,151.31,150.94,151.25,11005.0,150.6395,150.6395,150.2711,150.5797,11005.0
2025-03-05 15:35:00,151.25,151.26,151.04,151.13,6961.0,150.5797,150.5897,150.3707,150.4603,6961.0
2025-03-05 15:40:00,151.09,151.41,151.09,151.38,10290.0,150.4205,150.739,150.4205,150.7092,10290.0
2025-03-05 15:45:00,151.29,151.34,151.08,151.14,12967.0,150.6196,150.6694,150.4105,150.4702,12967.0
2025-03-05 15:50:00,151.13,151.13,150.6,151.0,24054.0,150.4603,150.4603,149.9326,150.3309,24054.0
2025-03-05 15:55:00,150.96,151.22,150.77,150.89,74750.0,150.291,150.5499,150.1019,150.2213,74750.0
2025-03-06 09:30:00,148.45,148.75,146.77,147.65,21121.0,147.7922,148.0908,146.1196,146.9957,21121.0
2025-03-06 09:35:00,148.49,148.57,147.44,148.56,6398.0,147.832,147.9116,146.7866,147.9017,6398.0
2025-03-06 09:40:00,148.03,148.73,147.78,147.87,7393.0,147.374,148.0709,147.1251,147.2147,7393.0
2025-03-06 09:45:00,147.87,148.39,147.83,148.22,6872.0,147.2147,147.7324,147.1749,147.5632,6872.0
2025-03-06 09:50:00,148.39,148.64,147.99,147.99,2433.0,147.7324,147.9813,147.3342,147.3342,2433.0
2025-03-06 09:55:00,148.0,148.16,147.71,147.96,10133.0,147.3442,147.5034,147.0554,147.3043,10133.0
2025-03-06 10:00:00,147.88,148.18,147.62,148.13,11936.0,147.2247,147.5234,146.9658,147.4736,11936.0
2025-03-06 10:05:00,148.27,148.48,148.13,148.48,8889.0,147.613,147.822,147.4736,147.822,8889.0
2025-03-06 10:10:00,148.52,148.61,148.34,148.34,2905.0,147.8618,147.9514,147.6826,147.6826,2905.0
2025-03-06 10:15:00,148.29,148.46,148.19,148.19,4464.0,147.6329,147.8021,147.5333,147.5333,4464.0
2025-03-06 10:20:00,148.15,148.57,148.06,148.31,19436.0,147.4935,147.9116,147.4039,147.6528,19436.0
2025-03-06 10:25:00,148.31,148.76,148.16,148.5,8889.0,147.6528,148.1008,147.5034,147.8419,8889.0
2025-03-06 10:30:00,148.6,148.83,148.51,148.65,8410.0,147.9415,148.1705,147.8519,147.9913,8410.0
2025-03-06 10:35:00,148.78,149.14,148.53,149.14,4392.0,148.1207,148.4791,147.8718,148.4791,4392.0
2025-03-06 10:40:00,149.08,149.26,148.93,149.03,6593.0,148.4194,148.5986,148.27,148.3696,6593.0
2025-03-06 10:45:00,149.01,149.19,148.73,148.89,9351.0,148.3497,148.5289,148.0709,148.2302,9351.0
2025-03-06 10:50:00,148.89,148.89,148.24,148.36,8312.0,148.2302,148.2302,147.5831,147.7026,8312.0
2025-03-06 10:55:00,148.3,148.72,148.16,148.72,6506.0,147.6428,148.061,147.5034,148.061,6506.0
2025-03-06 11:00:00,148.91,149.02,148.77,148.89,5324.0,148.2501,148.3596,148.1107,148.2302,5324.0
2025-03-06 11:05:00,148.92,149.14,148.8,149.14,5238.0,148.2601,148.4791,148.1406,148.4791,5238.0
2025-03-06 11:10:00,149.09,149.47,149.09,149.12,19378.0,148.4293,148.8076,148.4293,148.4592,19378.0
2025-03-06 11:15:00,149.03,149.22,148.95,148.96,4786.0,148.3696,148.5587,148.2899,148.2999,4786.0
2025-03-06 11:20:00,148.8,149.03,148.78,148.92,5040.0,148.1406,148.3696,148.1207,148.2601,5040.0
2025-03-06 11:25:00,149.01,149.07,148.59,148.85,7542.0,148.3497,148.4094,147.9315,148.1904,7542.0
2025-03-06 11:30:00,148.94,149.11,148.66,148.92,3293.0,148.28,148.4492,148.0012,148.2601,3293.0
2025-03-06 11:35:00,148.92,149.02,148.53,148.67,4593.0,148.2601,148.3596,147.8718,148.0112,4593.0
2025-03-06 11:40:00,148.69,148.73,148.54,148.59,1300.0,148.0311,148.0709,147.8818,147.9315,1300.0
2025-03-06 11:45:00,148.59,148.75,148.43,148.47,4922.0,147.9315,148.0908,147.7722,147.8121,4922.0
2025-03-06 11:50:00,148.4,148.45,148.26,148.31,2220.0,147.7424,147.7922,147.603,147.6528,2220.0
2025-03-06 11:55:00,148.18,148.35,148.14,148.15,2700.0,147.5234,147.6926,147.4835,147.4935,2700.0
2025-03-06 12:00:00,148.22,148.29,147.78,147.78,2705.0,147.5632,147.6329,147.1251,147.1251,2705.0
2025-03-06 12:05:00,147.87,148.05,147.61,148.05,5617.0,147.2147,147.3939,146.9559,147.3939,5617.0
2025-03-06 12:10:00,148.04,148.07,147.84,147.95,3669.0,147.384,147.4138,147.1849,147.2944,3669.0
2025-03-06 12:15:00,147.96,148.13,147.86,148.09,3092.0,147.3043,147.4736,147.2048,147.4338,3092.0
2025-03-06 12:20:00,148.14,148.42,148.14,148.22,2937.0,147.4835,147.7623,147.4835,147.5632,2937.0
2025-03-06 12:25:00,148.22,148.26,147.66,147.77,13856.0,147.5632,147.603,147.0057,147.1152,13856.0
2025-03-06 12:30:00,147.61,147.91,147.56,147.56,3777.0,146.9559,147.2546,146.9061,146.9061,3777.0
2025-03-06 12:35:00,147.66,147.67,147.3,147.33,2123.0,147.0057,147.0156,146.6473,146.6771,2123.0
2025-03-06 12:40:00,147.25,147.6,147.15,147.27,5379.0,146.5975,146.9459,146.4979,146.6174,5379.0
2025-03-06 12:45:00,147.06,147.11,146.87,146.96,3246.0,146.4083,146.4581,146.2192,146.3088,3246.0
2025-03-06 12:50:00,147.09,147.16,146.99,147.11,3368.0,146.4382,146.5079,146.3386,146.4581,3368.0
2025-03-06 12:55:00,147.22,147.6,147.18,147.6,4224.0,146.5676,146.9459,146.5278,146.9459,4224.0
2025-03-06 13:00:00,147.61,147.71,147.32,147.45,3578.0,146.9559,147.0554,146.6672,146.7966,3578.0
2025-03-06 13:05:00,147.48,147.51,147.24,147.44,5443.0,146.8265,146.8563,146.5875,146.7866,5443.0
2025-03-06 13:10:00,147.3,147.62,147.3,147.62,1873.0,146.6473,146.9658,146.6473,146.9658,1873.0
2025-03-06 13:15:00,147.72,148.0,147.67,148.0,1914.0,147.0654,147.3442,147.0156,147.3442,1914.0
2025-03-06 13:20:00,148.0,148.01,147.72,147.78,4258.0,147.3442,147.3541,147.0654,147.1251,4258.0
2025-03-06 13:25:00,147.84,147.86,147.57,147.58,3878.0,147.1849,147.2048,146.9161,146.926,3878.0
2025-03-06 13:30:00,147.49,147.61,147.44,147.51,4446.0,146.8364,146.9559,146.7866,146.8563,4446.0
2025-03-06 13:35:00,147.53,147.58,147.11,147.12,2466.0,146.8762,146.926,146.4581,146.4681,2466.0
2025-03-06 13:40:00,147.05,147.05,146.79,146.99,5354.0,146.3984,146.3984,146.1395,146.3386,5354.0
2025-03-06 13:45:00,147.0,147.21,147.0,147.21,907.0,146.3486,146.5577,146.3486,146.5577,907.0
2025-03-06 13:50:00,147.19,147.4,147.18,147.29,2295.0,146.5377,146.7468,146.5278,146.6373,2295.0
2025-03-06 13:55:00,147.33,147.51,147.3,147.36,4167.0,146.6771,146.8563,146.6473,146.707,4167.0
2025-03-06 14:00:00,147.51,147.51,147.18,147.18,1042.0,146.8563,146.8563,146.5278,146.5278,1042.0
2025-03-06 14:05:00,147.22,147.32,147.08,147.09,5529.0,146.5676,146.6672,146.4282,146.4382,5529.0
2025-03-06 14:10:00,147.19,147.34,147.14,147.2,7670.0,146.5377,146.6871,146.488,146.5477,7670.0
2025-03-06 14:15:00,147.2,147.24,146.89,146.91,1263.0,146.5477,146.5875,146.2391,146.259,1263.0
2025-03-06 14:20:00,146.83,146.93,146.75,146.87,4889.0,146.1793,146.2789,146.0997,146.2192,4889.0
2025-03-06 14:25:00,146.87,146.88,146.58,146.59,2163.0,146.2192,146.2291,145.9304,145.9404,2163.0
2025-03-06 14:30:00,146.68,146.92,146.56,146.87,6927.0,146.03,146.2689,145.9105,146.2192,6927.0
2025-03-06 14:35:00,146.87,146.97,146.67,146.94,2951.0,146.2192,146.3187,146.02,146.2888,2951.0
2025-03-06 14:40:00,146.87,147.28,146.86,147.09,3732.0,146.2192,146.6273,146.2092,146.4382,3732.0
2025-03-06 14:45:00,147.19,147.59,147.12,147.49,6656.0,146.5377,146.936,146.4681,146.8364,6656.0
2025-03-06 14:50:00,147.79,148.25,147.72,148.07,2454.0,147.1351,147.593,147.0654,147.4138,2454.0
2025-03-06 14:55:00,147.95,148.06,147.08,147.08,3887.0,147.2944,147.4039,146.4282,146.4282,3887.0
2025-03-06 15:00:00,146.97,147.42,146.87,147.35,12063.0,146.3187,146.7667,146.2192,146.697,12063.0
2025-03-06 15:05:00,147.32,147.65,147.31,147.51,3693.0,146.6672,146.9957,146.6572,146.8563,3693.0
2025-03-06 15:10:00,147.65,147.78,147.47,147.58,6458.0,146.9957,147.1251,146.8165,146.926,6458.0
2025-03-06 15:15:00,147.63,147.67,147.33,147.52,4381.0,146.9758,147.0156,146.6771,146.8663,4381.0
2025-03-06 15:20:00,147.63,147.7,147.18,147.33,4329.0,146.9758,147.0455,146.5278,146.6771,4329.0
2025-03-06 15:25:00,147.33,147.72,147.3,147.72,4037.0,146.6771,147.0654,146.6473,147.0654,4037.0
2025-03-06 15:30:00,147.72,147.97,147.67,147.79,5245.0,147.0654,147.3143,147.0156,147.1351,5245.0
2025-03-06 15:35:00,147.67,147.92,147.58,147.58,7363.0,147.0156,147.2645,146.926,146.926,7363.0
2025-03-06 15:40:00,147.56,147.72,147.2,147.2,12741.0,146.9061,147.0654,146.5477,146.5477,12741.0
2025-03-06 15:45:00,147.14,147.6,147.13,147.59,11972.0,146.488,146.9459,146.478,146.936,11972.0
2025-03-06 15:50:00,147.64,147.65,147.27,147.48,18507.0,146.9857,146.9957,146.6174,146.8265,18507.0
2025-03-06 15:55:00,147.57,147.57,147.17,147.3,73301.0,146.9161,146.9161,146.5178,146.6473,73301.0
2025-03-07 09:30:00,146.8,148.0,146.45,147.31,26309.0,146.1495,147.3442,145.801,146.6572,26309.0
2025-03-07 09:35:00,147.25,147.88,146.58,147.28,1700.0,146.5975,147.2247,145.9304,146.6273,1700.0
2025-03-07 09:40:00,147.19,147.82,147.06,147.43,3949.0,146.5377,147.1649,146.4083,146.7767,3949.0
2025-03-07 09:45:00,147.75,148.0,147.45,147.9,3289.0,147.0953,147.3442,146.7966,147.2446,3289.0
2025-03-07 09:50:00,148.16,148.26,147.75,148.18,5440.0,147.5034,147.603,147.0953,147.5234,5440.0
2025-03-07 09:55:00,148.18,148.34,148.06,148.33,10024.0,147.5234,147.6826,147.4039,147.6727,10024.0
2025-03-07 10:00:00,148.34,148.75,147.85,148.61,27744.0,147.6826,148.0908,147.1948,147.9514,27744.0
2025-03-07 10:05:00,148.59,148.9,148.53,148.9,18680.0,147.9315,148.2402,147.8718,148.2402,18680.0
2025-03-07 10:10:00,148.88,148.95,148.42,148.47,5872.0,148.2203,148.2899,147.7623,147.8121,5872.0
2025-03-07 10:15:00,148.35,148.35,147.88,148.13,6268.0,147.6926,147.6926,147.2247,147.4736,6268.0
2025-03-07 10:20:00,148.03,148.65,147.83,148.65,9734.0,147.374,147.9913,147.1749,147.9913,9734.0
2025-03-07 10:25:00,148.44,148.59,148.41,148.59,3108.0,147.7822,147.9315,147.7523,147.9315,3108.0
2025-03-07 10:30:00,148.55,148.55,147.44,147.58,5885.0,147.8917,147.8917,146.7866,146.926,5885.0
2025-03-07 10:35:00,147.51,147.6,147.25,147.34,4325.0,146.8563,146.9459,146.5975,146.6871,4325.0
2025-03-07 10:40:00,147.34,147.79,147.33,147.69,11753.0,146.6871,147.1351,146.6771,147.0355,11753.0
2025-03-07 10:45:00,147.65,148.66,147.55,148.46,13665.0,146.9957,148.0012,146.8961,147.8021,13665.0
2025-03-07 10:50:00,148.48,148.48,147.69,148.03,7428.0,147.822,147.822,147.0355,147.374,7428.0
2025-03-07 10:55:00,148.16,148.24,147.89,148.24,5433.0,147.5034,147.5831,147.2346,147.5831,5433.0
2025-03-07 11:00:00,148.12,148.49,148.1,148.31,5100.0,147.4636,147.832,147.4437,147.6528,5100.0
2025-03-07 11:05:00,148.31,148.32,147.96,148.15,6417.0,147.6528,147.6627,147.3043,147.4935,6417.0
2025-03-07 11:10:00,148.15,148.23,147.98,148.07,9576.0,147.4935,147.5731,147.3242,147.4138,9576.0
2025-03-07 11:15:00,148.07,148.11,147.84,147.96,6878.0,147.4138,147.4537,147.1849,147.3043,6878.0
2025-03-07 11:20:00,147.9,147.97,147.64,147.65,6579.0,147.2446,147.3143,146.9857,146.9957,6579.0
2025-03-07 11:25:00,147.66,147.77,147.54,147.64,7893.0,147.0057,147.1152,146.8862,146.9857,7893.0
2025-03-07 11:30:00,147.64,147.77,147.35,147.67,9372.0,146.9857,147.1152,146.697,147.0156,9372.0
2025-03-07 11:35:00,147.67,147.89,147.5,147.77,10533.0,147.0156,147.2346,146.8464,147.1152,10533.0
2025-03-07 11:40:00,147.7,147.89,147.6,147.83,19696.0,147.0455,147.2346,146.9459,147.1749,19696.0
2025-03-07 11:45:00,147.84,148.04,147.63,147.93,35591.0,147.1849,147.384,146.9758,147.2745,35591.0
2025-03-07 11:50:00,147.97,147.97,147.5,147.66,16830.0,147.3143,147.3143,146.8464,147.0057,16830.0
2025-03-07 11:55:00,147.74,148.02,147.7,148.02,6307.0,147.0853,147.3641,147.0455,147.3641,6307.0
2025-03-07 12:00:00,148.01,148.51,147.94,148.2,21686.0,147.3541,147.8519,147.2844,147.5433,21686.0
2025-03-07 12:05:00,148.34,148.4,147.87,147.88,12777.0,147.6826,147.7424,147.2147,147.2247,12777.0
2025-03-07 12:10:00,147.93,148.22,147.75,148.19,28749.0,147.2745,147.5632,147.0953,147.5333,28749.0
2025-03-07 12:15:00,148.18,148.26,147.73,147.81,12496.0,147.5234,147.603,147.0753,147.155,12496.0
2025-03-07 12:20:00,147.81,148.16,147.8,148.11,4222.0,147.155,147.5034,147.145,147.4537,4222.0
2025-03-07 12:25:00,148.1,148.42,148.08,148.42,11013.0,147.4437,147.7623,147.4238,147.7623,11013.0
2025-03-07 12:30:00,148.3,148.79,148.16,148.77,15238.0,147.6428,148.1307,147.5034,148.1107,15238.0
2025-03-07 12:35:00,148.77,148.84,148.35,148.46,18836.0,148.1107,148.1804,147.6926,147.8021,18836.0
2025-03-07 12:40:00,148.46,149.09,148.34,148.97,7007.0,147.8021,148.4293,147.6826,148.3099,7007.0
2025-03-07 12:45:00,149.12,149.47,149.07,149.3,5024.0,148.4592,148.8076,148.4094,148.6384,5024.0
2025-03-07 12:50:00,149.26,149.6,149.26,149.6,5811.0,148.5986,148.9371,148.5986,148.9371,5811.0
2025-03-07 12:55:00,149.62,149.67,149.14,149.22,9811.0,148.957,149.0068,148.4791,148.5587,9811.0
2025-03-07 13:00:00,149.31,149.64,149.27,149.64,6672.0,148.6483,148.9769,148.6085,148.9769,6672.0
2025-03-07 13:05:00,149.61,150.06,149.52,149.65,11188.0,148.947,149.395,148.8574,148.9868,11188.0
2025-03-07 13:10:00,149.65,149.65,149.16,149.64,4418.0,148.9868,148.9868,148.499,148.9769,4418.0
2025-03-07 13:15:00,149.67,149.8,149.59,149.67,6464.0,149.0068,149.1362,148.9271,149.0068,6464.0
2025-03-07 13:20:00,149.76,149.81,149.37,149.44,5046.0,149.0964,149.1461,148.7081,148.7778,5046.0
2025-03-07 13:25:00,149.47,149.48,149.27,149.36,2625.0,148.8076,148.8176,148.6085,148.6981,2625.0
2025-03-07 13:30:00,149.29,149.54,149.29,149.35,6731.0,148.6284,148.8773,148.6284,148.6882,6731.0
2025-03-07 13:35:00,149.53,149.84,149.53,149.76,3049.0,148.8674,149.176,148.8674,149.0964,3049.0
2025-03-07 13:40:00,149.91,149.96,149.52,149.73,8319.0,149.2457,149.2955,148.8574,149.0665,8319.0
2025-03-07 13:45:00,149.88,150.04,149.83,149.88,1800.0,149.2158,149.3751,149.166,149.2158,1800.0
2025-03-07 13:50:00,149.86,150.24,149.85,150.24,2730.0,149.1959,149.5742,149.186,149.5742,2730.0
2025-03-07 13:55:00,150.18,150.21,149.99,150.21,9154.0,149.5145,149.5444,149.3253,149.5444,9154.0
2025-03-07 14:00:00,150.21,150.47,150.14,150.15,5841.0,149.5444,149.8032,149.4747,149.4846,5841.0
2025-03-07 14:05:00,150.14,150.19,150.05,150.09,6645.0,149.4747,149.5244,149.3851,149.4249,6645.0
2025-03-07 14:10:00,150.17,150.26,150.1,150.17,3718.0,149.5045,149.5941,149.4348,149.5045,3718.0
2025-03-07 14:15:00,150.24,150.52,150.16,150.37,35889.0,149.5742,149.853,149.4946,149.7036,35889.0
2025-03-07 14:20:00,150.57,150.88,150.47,150.78,6611.0,149.9028,150.2114,149.8032,150.1118,6611.0
2025-03-07 14:25:00,150.76,150.84,150.59,150.74,4726.0,150.0919,150.1716,149.9227,150.072,4726.0
2025-03-07 14:30:00,150.67,150.74,150.46,150.7,6923.0,150.0023,150.072,149.7933,150.0322,6923.0
2025-03-07 14:35:00,150.69,150.89,150.53,150.89,7101.0,150.0222,150.2213,149.8629,150.2213,7101.0
2025-03-07 14:40:00,150.73,150.85,150.59,150.68,3920.0,150.0621,150.1815,149.9227,150.0123,3920.0
2025-03-07 14:45:00,150.68,150.74,150.49,150.5,5374.0,150.0123,150.072,149.8231,149.8331,5374.0
2025-03-07 14:50:00,150.5,150.6,150.4,150.5,5303.0,149.8331,149.9326,149.7335,149.8331,5303.0
2025-03-07 14:55:00,150.5,150.65,150.44,150.44,4463.0,149.8331,149.9824,149.7733,149.7733,4463.0
2025-03-07 15:00:00,150.44,150.63,150.36,150.51,6129.0,149.7733,149.9625,149.6937,149.843,6129.0
2025-03-07 15:05:00,150.52,150.86,150.51,150.85,7317.0,149.853,150.1915,149.843,150.1815,7317.0
2025-03-07 15:10:00,150.81,150.94,150.76,150.76,6140.0,150.1417,150.2711,150.0919,150.0919,6140.0
2025-03-07 15:15:00,150.74,151.01,150.55,151.0,9043.0,150.072,150.3408,149.8829,150.3309,9043.0
2025-03-07 15:20:00,150.93,150.95,150.8,150.82,5230.0,150.2612,150.2811,150.1317,150.1517,5230.0
2025-03-07 15:25:00,150.93,151.15,150.9,151.11,7286.0,150.2612,150.4802,150.2313,150.4404,7286.0
2025-03-07 15:30:00,151.08,151.2,150.84,150.92,9885.0,150.4105,150.53,150.1716,150.2512,9885.0
2025-03-07 15:35:00,150.92,150.93,150.22,150.31,12214.0,150.2512,150.2612,149.5543,149.6439,12214.0
2025-03-07 15:40:00,150.31,150.74,150.14,150.72,18919.0,149.6439,150.072,149.4747,150.0521,18919.0
2025-03-07 15:45:00,150.64,150.85,150.4,150.5,29529.0,149.9725,150.1815,149.7335,149.8331,29529.0
2025-03-07 15:50:00,150.5,150.93,150.35,150.93,42037.0,149.8331,150.2612,149.6837,150.2612,42037.0
2025-03-07 15:55:00,151.03,151.3,150.76,150.81,130059.0,150.3607,150.6295,150.0919,150.1417,130059.0
2025-03-10 09:30:00,148.9,149.41,148.86,148.99,30555.0,148.2402,148.7479,148.2003,148.3298,30555.0
2025-03-10 09:35:00,149.06,149.76,149.06,149.75,2106.0,148.3995,149.0964,148.3995,149.0864,2106.0
2025-03-10 09:40:00,149.77,150.75,149.76,150.75,2428.0,149.1063,150.082,149.0964,150.082,2428.0
2025-03-10 09:45:00,150.48,150.8,150.24,150.5,7111.0,149.8132,150.1317,149.5742,149.8331,7111.0
2025-03-10 09:50:00,150.5,150.87,150.43,150.71,9902.0,149.8331,150.2014,149.7634,150.0421,9902.0
2025-03-10 09:55:00,150.56,151.19,150.48,151.02,5130.0,149.8928,150.52,149.8132,150.3508,5130.0
2025-03-10 10:00:00,150.74,150.99,150.53,150.78,8290.0,150.072,150.3209,149.8629,150.1118,8290.0
2025-03-10 10:05:00,150.69,150.98,150.23,150.47,11835.0,150.0222,150.3109,149.5643,149.8032,11835.0
2025-03-10 10:10:00,150.54,150.92,150.46,150.73,4480.0,149.8729,150.2512,149.7933,150.0621,4480.0
2025-03-10 10:15:00,150.88,151.04,150.64,150.69,12936.0,150.2114,150.3707,149.9725,150.0222,12936.0
2025-03-10 10:20:00,150.58,150.95,150.58,150.8,5279.0,149.9127,150.2811,149.9127,150.1317,5279.0
2025-03-10 10:25:00,150.91,150.96,150.26,150.38,23702.0,150.2413,150.291,149.5941,149.7136,23702.0
2025-03-10 10:30:00,150.38,150.38,149.92,150.12,12060.0,149.7136,149.7136,149.2556,149.4548,12060.0
2025-03-10 10:35:00,150.09,150.43,149.96,150.43,6742.0,149.4249,149.7634,149.2955,149.7634,6742.0
2025-03-10 10:40:00,150.28,150.42,150.13,150.2,6139.0,149.614,149.7534,149.4647,149.5344,6139.0
2025-03-10 10:45:00,150.2,150.38,150.0,150.17,7994.0,149.5344,149.7136,149.3353,149.5045,7994.0
2025-03-10 10:50:00,150.33,150.39,150.09,150.36,8117.0,149.6638,149.7236,149.4249,149.6937,8117.0
2025-03-10 10:55:00,150.36,150.53,150.2,150.46,18752.0,149.6937,149.8629,149.5344,149.7933,18752.0
2025-03-10 11:00:00,150.59,150.86,150.5,150.86,9547.0,149.9227,150.1915,149.8331,150.1915,9547.0
2025-03-10 11:05:00,150.72,151.1,150.7,151.04,13506.0,150.0521,150.4304,150.0322,150.3707,13506.0
2025-03-10 11:10:00,150.9,151.42,150.87,151.42,5438.0,150.2313,150.749,150.2014,150.749,5438.0
2025-03-10 11:15:00,151.45,151.47,150.98,150.98,8539.0,150.7789,150.7988,150.3109,150.3109,8539.0
2025-03-10 11:20:00,151.01,151.33,151.0,151.31,5111.0,150.3408,150.6594,150.3309,150.6395,5111.0
2025-03-10 11:25:00,151.31,151.43,151.25,151.38,12901.0,150.6395,150.759,150.5797,150.7092,12901.0
2025-03-10 11:30:00,151.38,151.69,151.37,151.64,5063.0,150.7092,151.0178,150.6992,150.968,5063.0
2025-03-10 11:35:00,151.64,152.0,151.59,151.6,13162.0,150.968,151.3264,150.9182,150.9282,13162.0
2025-03-10 11:40:00,151.6,151.6,151.0,151.08,17419.0,150.9282,150.9282,150.3309,150.4105,17419.0
2025-03-10 11:45:00,151.15,151.27,151.08,151.08,4299.0,150.4802,150.5997,150.4105,150.4105,4299.0
2025-03-10 11:50:00,151.14,151.14,150.71,150.91,15862.0,150.4702,150.4702,150.0421,150.2413,15862.0
2025-03-10 11:55:00,150.9,150.9,150.61,150.72,6650.0,150.2313,150.2313,149.9426,150.0521,6650.0
2025-03-10 12:00:00,150.73,150.87,150.5,150.5,8156.0,150.0621,150.2014,149.8331,149.8331,8156.0
2025-03-10 12:05:00,150.55,150.76,150.41,150.59,12552.0,149.8829,150.0919,149.7435,149.9227,12552.0
2025-03-10 12:10:00,150.64,150.81,150.63,150.75,14944.0,149.9725,150.1417,149.9625,150.082,14944.0
2025-03-10 12:15:00,150.75,150.76,150.21,150.25,5141.0,150.082,150.0919,149.5444,149.5842,5141.0
2025-03-10 12:20:00,150.25,150.34,150.06,150.15,6472.0,149.5842,149.6738,149.395,149.4846,6472.0
2025-03-10 12:25:00,150.24,150.32,150.09,150.19,7082.0,149.5742,149.6539,149.4249,149.5244,7082.0
2025-03-10 12:30:00,150.31,150.53,150.22,150.47,13639.0,149.6439,149.8629,149.5543,149.8032,13639.0
2025-03-10 12:35:00,150.48,150.48,149.77,149.77,3489.0,149.8132,149.8132,149.1063,149.1063,3489.0
2025-03-10 12:40:00,149.71,149.99,149.71,149.84,5439.0,149.0466,149.3253,149.0466,149.176,5439.0
2025-03-10 12:45:00,149.76,149.95,149.73,149.75,5017.0,149.0964,149.2855,149.0665,149.0864,5017.0
2025-03-10 12:50:00,149.83,150.03,149.81,149.87,6030.0,149.166,149.3652,149.1461,149.2059,6030.0
2025-03-10 12:55:00,150.04,150.65,150.04,150.56,45893.0,149.3751,149.9824,149.3751,149.8928,45893.0
2025-03-10 13:00:00,150.5,150.5,150.23,150.26,15693.0,149.8331,149.8331,149.5643,149.5941,15693.0
2025-03-10 13:05:00,150.31,150.48,150.14,150.2,21549.0,149.6439,149.8132,149.4747,149.5344,21549.0
2025-03-10 13:10:00,150.14,150.25,150.05,150.25,9710.0,149.4747,149.5842,149.3851,149.5842,9710.0
2025-03-10 13:15:00,150.17,150.28,150.04,150.09,4403.0,149.5045,149.614,149.3751,149.4249,4403.0
2025-03-10 13:20:00,150.14,150.14,149.88,149.99,17316.0,149.4747,149.4747,149.2158,149.3253,17316.0
2025-03-10 13:25:00,149.91,149.92,149.46,149.47,5345.0,149.2457,149.2556,148.7977,148.8076,5345.0
2025-03-10 13:30:00,149.52,149.57,149.24,149.28,4117.0,148.8574,148.9072,148.5787,148.6185,4117.0
2025-03-10 13:35:00,149.23,149.23,149.0,149.22,8910.0,148.5687,148.5687,148.3397,148.5587,8910.0
2025-03-10 13:40:00,149.22,149.25,149.08,149.09,2873.0,148.5587,148.5886,148.4194,148.4293,2873.0
2025-03-10 13:45:00,149.18,149.18,148.88,148.9,2033.0,148.5189,148.5189,148.2203,148.2402,2033.0
2025-03-10 13:50:00,148.99,149.14,148.85,149.05,5917.0,148.3298,148.4791,148.1904,148.3895,5917.0
2025-03-10 13:55:00,149.05,149.1,148.89,149.0,2179.0,148.3895,148.4393,148.2302,148.3397,2179.0
2025-03-10 14:00:00,149.0,149.04,148.6,148.6,2402.0,148.3397,148.3795,147.9415,147.9415,2402.0
2025-03-10 14:05:00,148.6,148.73,148.53,148.65,5267.0,147.9415,148.0709,147.8718,147.9913,5267.0
2025-03-10 14:10:00,148.66,148.97,148.4,148.5,8946.0,148.0012,148.3099,147.7424,147.8419,8946.0
2025-03-10 14:15:00,148.5,148.68,148.43,148.53,3553.0,147.8419,148.0211,147.7722,147.8718,3553.0
2025-03-10 14:20:00,148.5,148.58,148.37,148.52,8759.0,147.8419,147.9216,147.7125,147.8618,8759.0
2025-03-10 14:25:00,148.54,148.56,148.24,148.36,2729.0,147.8818,147.9017,147.5831,147.7026,2729.0
2025-03-10 14:30:00,148.34,148.55,148.29,148.43,4873.0,147.6826,147.8917,147.6329,147.7722,4873.0
2025-03-10 14:35:00,148.41,148.41,148.06,148.06,2304.0,147.7523,147.7523,147.4039,147.4039,2304.0
2025-03-10 14:40:00,148.06,148.25,147.93,148.25,8248.0,147.4039,147.593,147.2745,147.593,8248.0
2025-03-10 14:45:00,148.24,148.29,148.12,148.16,3110.0,147.5831,147.6329,147.4636,147.5034,3110.0
2025-03-10 14:50:00,148.05,148.14,147.85,147.86,2997.0,147.3939,147.4835,147.1948,147.2048,2997.0
2025-03-10 14:55:00,147.75,147.76,147.52,147.56,3406.0,147.0953,147.1052,146.8663,146.9061,3406.0
2025-03-10 15:00:00,147.59,147.72,147.39,147.47,6586.0,146.936,147.0654,146.7369,146.8165,6586.0
2025-03-10 15:05:00,147.58,147.63,147.25,147.38,5174.0,146.926,146.9758,146.5975,146.7269,5174.0
2025-03-10 15:10:00,147.29,148.03,147.25,148.03,7474.0,146.6373,147.374,146.5975,147.374,7474.0
2025-03-10 15:15:00,147.94,148.3,147.94,148.17,6116.0,147.2844,147.6428,147.2844,147.5134,6116.0
2025-03-10 15:20:00,148.28,148.53,148.16,148.52,5674.0,147.6229,147.8718,147.5034,147.8618,5674.0
2025-03-10 15:25:00,148.58,148.98,148.51,148.53,8002.0,147.9216,148.3198,147.8519,147.8718,8002.0
2025-03-10 15:30:00,148.52,149.08,148.5,149.08,9994.0,147.8618,148.4194,147.8419,148.4194,9994.0
2025-03-10 15:35:00,149.08,149.18,148.64,148.8,8429.0,148.4194,148.5189,147.9813,148.1406,8429.0
2025-03-10 15:40:00,148.9,149.2,148.45,148.5,34439.0,148.2402,148.5388,147.7922,147.8419,34439.0
2025-03-10 15:45:00,148.56,148.89,148.38,148.63,15866.0,147.9017,148.2302,147.7225,147.9714,15866.0
2025-03-10 15:50:00,148.72,148.82,148.24,148.52,28252.0,148.061,148.1605,147.5831,147.8618,28252.0
2025-03-10 15:55:00,148.61,148.76,148.01,148.06,107895.0,147.9514,148.1008,147.3541,147.4039,107895.0
2025-03-11 09:30:00,148.25,148.31,146.6,146.6,27493.0,147.593,147.6528,145.9504,145.9504,27493.0
2025-03-11 09:35:00,146.41,147.23,145.7,146.78,14533.0,145.7612,146.5776,145.0543,146.1296,14533.0
2025-03-11 09:40:00,146.76,146.98,146.05,146.59,4930.0,146.1096,146.3287,145.4028,145.9404,4930.0
2025-03-11 09:45:00,146.43,146.99,146.37,146.99,8906.0,145.7811,146.3386,145.7214,146.3386,8906.0
2025-03-11 09:50:00,146.97,147.1,146.0,146.0,4596.0,146.3187,146.4481,145.353,145.353,4596.0
2025-03-11 09:55:00,146.03,146.54,145.96,146.54,12353.0,145.3829,145.8906,145.3132,145.8906,12353.0
2025-03-11 10:00:00,146.46,147.29,145.78,145.78,11544.0,145.811,146.6373,145.134,145.134,11544.0
2025-03-11 10:05:00,145.5,146.13,145.31,146.02,11205.0,144.8552,145.4824,144.6661,145.3729,11205.0
2025-03-11 10:10:00,145.99,145.99,145.76,145.94,7721.0,145.3431,145.3431,145.1141,145.2933,7721.0
2025-03-11 10:15:00,145.93,146.15,145.69,146.11,5269.0,145.2833,145.5023,145.0444,145.4625,5269.0
2025-03-11 10:20:00,146.03,146.1,145.63,145.72,11723.0,145.3829,145.4526,144.9847,145.0743,11723.0
2025-03-11 10:25:00,145.81,145.84,145.46,145.69,2392.0,145.1639,145.1937,144.8154,145.0444,2392.0
2025-03-11 10:30:00,145.56,145.79,145.29,145.31,4920.0,144.915,145.1439,144.6462,144.6661,4920.0
2025-03-11 10:35:00,145.36,145.43,144.99,145.06,2588.0,144.7159,144.7855,144.3475,144.4172,2588.0
2025-03-11 10:40:00,145.06,145.23,144.75,145.17,9931.0,144.4172,144.5864,144.1086,144.5267,9931.0
2025-03-11 10:45:00,145.16,145.3,144.95,144.96,4623.0,144.5167,144.6561,144.3077,144.3176,4623.0
2025-03-11 10:50:00,145.0,145.38,144.87,145.34,5669.0,144.3574,144.7358,144.228,144.6959,5669.0
2025-03-11 10:55:00,145.32,145.4,144.97,145.16,9994.0,144.676,144.7557,144.3276,144.5167,9994.0
2025-03-11 11:00:00,145.15,145.17,144.84,144.89,5920.0,144.5068,144.5267,144.1982,144.2479,5920.0
2025-03-11 11:05:00,144.9,145.64,144.89,145.64,7645.0,144.2579,144.9946,144.2479,144.9946,7645.0
2025-03-11 11:10:00,145.72,145.73,145.3,145.38,6703.0,145.0743,145.0842,144.6561,144.7358,6703.0
2025-03-11 11:15:00,145.45,145.61,145.39,145.5,5293.0,144.8055,144.9647,144.7457,144.8552,5293.0
2025-03-11 11:20:00,145.58,145.67,145.34,145.34,9198.0,144.9349,145.0245,144.6959,144.6959,9198.0
2025-03-11 11:25:00,145.33,145.5,145.21,145.21,4694.0,144.686,144.8552,144.5665,144.5665,4694.0
2025-03-11 11:30:00,145.28,145.72,145.28,145.54,4976.0,144.6362,145.0743,144.6362,144.8951,4976.0
2025-03-11 11:35:00,145.47,145.54,145.03,145.4,6989.0,144.8254,144.8951,144.3873,144.7557,6989.0
2025-03-11 11:40:00,145.47,145.89,145.47,145.69,7648.0,144.8254,145.2435,144.8254,145.0444,7648.0
2025-03-11 11:45:00,145.72,145.72,145.4,145.52,3063.0,145.0743,145.0743,144.7557,144.8751,3063.0
2025-03-11 11:50:00,145.6,145.64,145.5,145.63,2777.0,144.9548,144.9946,144.8552,144.9847,2777.0
2025-03-11 11:55:00,145.7,145.7,145.13,145.13,2940.0,145.0543,145.0543,144.4869,144.4869,2940.0
2025-03-11 12:00:00,145.07,145.26,145.07,145.13,2655.0,144.4271,144.6163,144.4271,144.4869,2655.0
2025-03-11 12:05:00,145.02,145.02,144.6,144.6,2566.0,144.3774,144.3774,143.9592,143.9592,2566.0
2025-03-11 12:10:00,144.67,144.67,144.27,144.27,8511.0,144.0289,144.0289,143.6307,143.6307,8511.0
2025-03-11 12:15:00,144.35,144.47,144.29,144.37,5909.0,143.7103,143.8298,143.6506,143.7302,5909.0
2025-03-11 12:20:00,144.26,144.48,144.26,144.3,3002.0,143.6207,143.8398,143.6207,143.6605,3002.0
2025-03-11 12:25:00,144.31,144.59,144.31,144.4,6748.0,143.6705,143.9493,143.6705,143.7601,6748.0
2025-03-11 12:30:00,144.44,144.79,144.34,144.79,6394.0,143.7999,144.1484,143.7004,144.1484,6394.0
2025-03-11 12:35:00,144.89,144.97,144.67,144.83,3177.0,144.2479,144.3276,144.0289,144.1882,3177.0
2025-03-11 12:40:00,144.83,145.11,144.73,144.89,6786.0,144.1882,144.467,144.0886,144.2479,6786.0
2025-03-11 12:45:00,144.84,144.92,144.71,144.84,1769.0,144.1982,144.2778,144.0687,144.1982,1769.0
2025-03-11 12:50:00,144.81,144.88,144.59,144.64,4475.0,144.1683,144.238,143.9493,143.999,4475.0
2025-03-11 12:55:00,144.71,144.74,144.39,144.53,3723.0,144.0687,144.0986,143.7501,143.8895,3723.0
2025-03-11 13:00:00,144.43,144.51,144.24,144.4,3781.0,143.79,143.8696,143.6008,143.7601,3781.0
2025-03-11 13:05:00,144.36,144.43,144.2,144.31,2770.0,143.7203,143.79,143.561,143.6705,2770.0
2025-03-11 13:10:00,144.4,144.44,144.32,144.41,5086.0,143.7601,143.7999,143.6805,143.7701,5086.0
2025-03-11 13:15:00,144.4,144.62,144.34,144.4,6268.0,143.7601,143.9791,143.7004,143.7601,6268.0
2025-03-11 13:20:00,144.43,144.43,144.08,144.23,4325.0,143.79,143.79,143.4415,143.5909,4325.0
2025-03-11 13:25:00,144.23,144.27,144.09,144.19,1684.0,143.5909,143.6307,143.4515,143.551,1684.0
2025-03-11 13:30:00,144.18,144.48,144.07,144.07,6154.0,143.5411,143.8398,143.4316,143.4316,6154.0
2025-03-11 13:35:00,144.03,144.15,143.85,144.15,8196.0,143.3917,143.5112,143.2125,143.5112,8196.0
2025-03-11 13:40:00,144.16,144.42,144.12,144.42,5540.0,143.5212,143.78,143.4813,143.78,5540.0
2025-03-11 13:45:00,144.43,144.88,144.41,144.84,5597.0,143.79,144.238,143.7701,144.1982,5597.0
2025-03-11 13:50:00,144.72,144.81,144.61,144.78,4402.0,144.0787,144.1683,143.9692,144.1384,4402.0
2025-03-11 13:55:00,144.76,144.8,144.37,144.62,4693.0,144.1185,144.1583,143.7302,143.9791,4693.0
2025-03-11 14:00:00,144.69,145.35,144.69,145.11,4769.0,144.0488,144.7059,144.0488,144.467,4769.0
2025-03-11 14:05:00,145.16,145.34,144.94,145.16,3108.0,144.5167,144.6959,144.2977,144.5167,3108.0
2025-03-11 14:10:00,145.2,145.47,145.2,145.47,4074.0,144.5566,144.8254,144.5566,144.8254,4074.0
2025-03-11 14:15:00,145.31,145.45,145.22,145.37,4296.0,144.6661,144.8055,144.5765,144.7258,4296.0
2025-03-11 14:20:00,145.51,145.79,145.45,145.54,9420.0,144.8652,145.1439,144.8055,144.8951,9420.0
2025-03-11 14:25:00,145.64,145.83,145.56,145.63,10235.0,144.9946,145.1838,144.915,144.9847,10235.0
2025-03-11 14:30:00,145.72,145.94,145.52,145.57,10735.0,145.0743,145.2933,144.8751,144.9249,10735.0
2025-03-11 14:35:00,145.51,145.83,145.45,145.83,4917.0,144.8652,145.1838,144.8055,145.1838,4917.0
2025-03-11 14:40:00,145.82,146.72,145.82,146.69,4235.0,145.1738,146.0698,145.1738,146.04,4235.0
2025-03-11 14:45:00,146.73,146.78,146.48,146.56,5061.0,146.0798,146.1296,145.8309,145.9105,5061.0
2025-03-11 14:50:00,146.55,146.96,146.55,146.78,7279.0,145.9006,146.3088,145.9006,146.1296,7279.0
2025-03-11 14:55:00,146.69,146.75,146.47,146.61,2503.0,146.04,146.0997,145.8209,145.9603,2503.0
2025-03-11 15:00:00,146.47,146.65,146.15,146.37,8524.0,145.8209,146.0001,145.5023,145.7214,8524.0
2025-03-11 15:05:00,146.39,146.44,146.08,146.08,19104.0,145.7413,145.7911,145.4327,145.4327,19104.0
2025-03-11 15:10:00,146.07,146.19,145.76,145.82,11335.0,145.4227,145.5422,145.1141,145.1738,11335.0
2025-03-11 15:15:00,145.66,145.77,145.47,145.65,7149.0,145.0145,145.124,144.8254,145.0046,7149.0
2025-03-11 15:20:00,145.65,145.99,145.58,145.59,10258.0,145.0046,145.3431,144.9349,144.9448,10258.0
2025-03-11 15:25:00,145.51,145.96,145.51,145.66,5792.0,144.8652,145.3132,144.8652,145.0145,5792.0
2025-03-11 15:30:00,145.69,145.85,145.53,145.63,6534.0,145.0444,145.2037,144.8851,144.9847,6534.0
2025-03-11 15:35:00,145.61,145.96,145.52,145.52,7180.0,144.9647,145.3132,144.8751,144.8751,7180.0
2025-03-11 15:40:00,145.49,145.6,145.34,145.6,10450.0,144.8453,144.9548,144.6959,144.9548,10450.0
2025-03-11 15:45:00,145.69,145.69,145.35,145.6,11842.0,145.0444,145.0444,144.7059,144.9548,11842.0
2025-03-11 15:50:00,145.56,145.6,144.69,144.76,24797.0,144.915,144.9548,144.0488,144.1185,24797.0
2025-03-11 15:55:00,144.75,144.83,144.47,144.53,111308.0,144.1086,144.1882,143.8298,143.8895,111308.0
2025-03-12 09:30:00,144.18,145.81,144.18,145.66,39217.0,143.5411,145.1639,143.5411,145.0145,39217.0
2025-03-12 09:35:00,145.59,145.75,144.22,144.57,4265.0,144.9448,145.1041,143.5809,143.9294,4265.0
2025-03-12 09:40:00,144.78,145.29,144.59,144.59,3867.0,144.1384,144.6462,143.9493,143.9493,3867.0
2025-03-12 09:45:00,144.6,145.33,144.6,144.97,18738.0,143.9592,144.686,143.9592,144.3276,18738.0
2025-03-12 09:50:00,144.98,144.99,144.15,144.45,5120.0,144.3375,144.3475,143.5112,143.8099,5120.0
2025-03-12 09:55:00,144.3,144.46,143.78,144.28,5909.0,143.6605,143.8198,143.1429,143.6406,5909.0
2025-03-12 10:00:00,144.06,144.52,143.8,144.03,16114.0,143.4216,143.8796,143.1628,143.3917,16114.0
2025-03-12 10:05:00,144.03,144.34,143.62,144.08,8264.0,143.3917,143.7004,142.9836,143.4415,8264.0
2025-03-12 10:10:00,144.08,144.13,143.59,144.0,9034.0,143.4415,143.4913,142.9537,143.3619,9034.0
2025-03-12 10:15:00,143.92,144.16,143.6,143.93,17108.0,143.2822,143.5212,142.9636,143.2922,17108.0
2025-03-12 10:20:00,143.97,144.12,143.44,143.69,10575.0,143.332,143.4813,142.8044,143.0533,10575.0
2025-03-12 10:25:00,143.69,144.25,143.59,143.94,16006.0,143.0533,143.6108,142.9537,143.3021,16006.0
2025-03-12 10:30:00,143.94,143.95,143.4,143.58,6671.0,143.3021,143.3121,142.7645,142.9437,6671.0
2025-03-12 10:35:00,143.62,143.75,143.3,143.38,9389.0,142.9836,143.113,142.665,142.7446,9389.0
2025-03-12 10:40:00,143.27,143.31,143.07,143.19,2939.0,142.6351,142.6749,142.436,142.5555,2939.0
2025-03-12 10:45:00,143.22,143.31,143.04,143.12,4255.0,142.5853,142.6749,142.4061,142.4858,4255.0
2025-03-12 10:50:00,143.19,143.66,143.17,143.65,5217.0,142.5555,143.0234,142.5356,143.0134,5217.0
2025-03-12 10:55:00,143.73,143.73,143.16,143.44,7452.0,143.0931,143.0931,142.5256,142.8044,7452.0
2025-03-12 11:00:00,143.25,143.43,143.13,143.34,9171.0,142.6152,142.7944,142.4957,142.7048,9171.0
2025-03-12 11:05:00,143.46,143.48,142.96,143.18,8190.0,142.8243,142.8442,142.3265,142.5455,8190.0
2025-03-12 11:10:00,143.31,143.46,143.18,143.31,3060.0,142.6749,142.8243,142.5455,142.6749,3060.0
2025-03-12 11:15:00,143.45,143.53,143.25,143.53,1900.0,142.8143,142.894,142.6152,142.894,1900.0
2025-03-12 11:20:00,143.43,143.61,143.33,143.5,2408.0,142.7944,142.9736,142.6948,142.8641,2408.0
2025-03-12 11:25:00,143.55,143.77,143.53,143.77,2255.0,142.9139,143.1329,142.894,143.1329,2255.0
2025-03-12 11:30:00,143.76,144.1,143.76,143.97,3297.0,143.1229,143.4614,143.1229,143.332,3297.0
2025-03-12 11:35:00,144.09,144.22,144.09,144.22,3185.0,143.4515,143.5809,143.4515,143.5809,3185.0
2025-03-12 11:40:00,144.15,144.27,144.08,144.25,3636.0,143.5112,143.6307,143.4415,143.6108,3636.0
2025-03-12 11:45:00,144.1,144.51,144.08,144.48,8252.0,143.4614,143.8696,143.4415,143.8398,8252.0
2025-03-12 11:50:00,144.55,144.81,144.48,144.73,6606.0,143.9094,144.1683,143.8398,144.0886,6606.0
2025-03-12 11:55:00,144.72,144.76,144.4,144.59,6328.0,144.0787,144.1185,143.7601,143.9493,6328.0
2025-03-12 12:00:00,144.6,144.78,144.4,144.49,5612.0,143.9592,144.1384,143.7601,143.8497,5612.0
2025-03-12 12:05:00,144.47,144.64,144.46,144.63,5195.0,143.8298,143.999,143.8198,143.9891,5195.0
2025-03-12 12:10:00,144.66,144.67,144.38,144.65,10252.0,144.019,144.0289,143.7402,144.009,10252.0
2025-03-12 12:15:00,144.64,144.64,144.45,144.57,1377.0,143.999,143.999,143.8099,143.9294,1377.0
2025-03-12 12:20:00,144.59,144.75,144.53,144.75,5999.0,143.9493,144.1086,143.8895,144.1086,5999.0
2025-03-12 12:25:00,144.71,144.78,144.51,144.76,3916.0,144.0687,144.1384,143.8696,144.1185,3916.0
2025-03-12 12:30:00,144.81,145.0,144.8,145.0,1302.0,144.1683,144.3574,144.1583,144.3574,1302.0
2025-03-12 12:35:00,144.96,144.99,144.8,144.8,4923.0,144.3176,144.3475,144.1583,144.1583,4923.0
2025-03-12 12:40:00,144.77,144.77,144.32,144.32,2116.0,144.1285,144.1285,143.6805,143.6805,2116.0
2025-03-12 12:45:00,144.37,144.61,144.27,144.61,3000.0,143.7302,143.9692,143.6307,143.9692,3000.0
2025-03-12 12:50:00,144.79,144.98,144.45,144.45,3330.0,144.1484,144.3375,143.8099,143.8099,3330.0
2025-03-12 12:55:00,144.68,144.78,144.43,144.44,1707.0,144.0389,144.1384,143.79,143.7999,1707.0
2025-03-12 13:00:00,144.29,144.45,144.29,144.45,1352.0,143.6506,143.8099,143.6506,143.8099,1352.0
2025-03-12 13:05:00,144.38,144.56,144.37,144.56,2649.0,143.7402,143.9194,143.7302,143.9194,2649.0
2025-03-12 13:10:00,144.64,144.71,144.58,144.67,2904.0,143.999,144.0687,143.9393,144.0289,2904.0
2025-03-12 13:15:00,144.67,144.67,144.51,144.57,4095.0,144.0289,144.0289,143.8696,143.9294,4095.0
2025-03-12 13:20:00,144.55,144.81,144.5,144.75,4550.0,143.9094,144.1683,143.8597,144.1086,4550.0
2025-03-12 13:25:00,144.73,144.77,144.6,144.77,1633.0,144.0886,144.1285,143.9592,144.1285,1633.0
2025-03-12 13:30:00,144.94,145.06,144.84,144.84,1953.0,144.2977,144.4172,144.1982,144.1982,1953.0
2025-03-12 13:35:00,144.85,145.06,144.85,144.91,2654.0,144.2081,144.4172,144.2081,144.2678,2654.0
2025-03-12 13:40:00,144.9,144.95,144.72,144.72,3438.0,144.2579,144.3077,144.0787,144.0787,3438.0
2025-03-12 13:45:00,144.7,144.95,144.67,144.95,7093.0,144.0588,144.3077,144.0289,144.3077,7093.0
2025-03-12 13:50:00,144.88,145.02,144.6,144.6,12095.0,144.238,144.3774,143.9592,143.9592,12095.0
2025-03-12 13:55:00,144.53,144.58,143.97,143.99,2370.0,143.8895,143.9393,143.332,143.3519,2370.0
2025-03-12 14:00:00,143.94,144.35,143.93,144.22,3550.0,143.3021,143.7103,143.2922,143.5809,3550.0
2025-03-12 14:05:00,144.11,144.15,143.87,143.97,2290.0,143.4714,143.5112,143.2325,143.332,2290.0
2025-03-12 14:10:00,144.02,144.37,144.01,144.27,3927.0,143.3818,143.7302,143.3718,143.6307,3927.0
2025-03-12 14:15:00,144.3,144.31,144.21,144.22,2982.0,143.6605,143.6705,143.5709,143.5809,2982.0
2025-03-12 14:20:00,144.28,144.38,144.18,144.27,3660.0,143.6406,143.7402,143.5411,143.6307,3660.0
2025-03-12 14:25:00,144.28,144.47,144.19,144.41,6796.0,143.6406,143.8298,143.551,143.7701,6796.0
2025-03-12 14:30:00,144.47,144.7,144.43,144.7,4529.0,143.8298,144.0588,143.79,144.0588,4529.0
2025-03-12 14:35:00,144.7,144.7,144.4,144.45,5717.0,144.0588,144.0588,143.7601,143.8099,5717.0
2025-03-12 14:40:00,144.46,144.65,144.45,144.55,4194.0,143.8198,144.009,143.8099,143.9094,4194.0
2025-03-12 14:45:00,144.65,144.66,144.52,144.62,7007.0,144.009,144.019,143.8796,143.9791,7007.0
2025-03-12 14:50:00,144.62,144.64,144.29,144.31,5181.0,143.9791,143.999,143.6506,143.6705,5181.0
2025-03-12 14:55:00,144.31,144.56,144.26,144.42,4895.0,143.6705,143.9194,143.6207,143.78,4895.0
2025-03-12 15:00:00,144.44,144.48,144.13,144.27,3372.0,143.7999,143.8398,143.4913,143.6307,3372.0
2025-03-12 15:05:00,144.27,144.31,144.09,144.29,8845.0,143.6307,143.6705,143.4515,143.6506,8845.0
2025-03-12 15:10:00,144.28,144.34,143.99,144.0,5333.0,143.6406,143.7004,143.3519,143.3619,5333.0
2025-03-12 15:15:00,143.98,144.08,143.81,144.04,8917.0,143.342,143.4415,143.1727,143.4017,8917.0
2025-03-12 15:20:00,144.06,144.12,143.54,143.79,9988.0,143.4216,143.4813,142.9039,143.1528,9988.0
2025-03-12 15:25:00,143.76,143.84,143.69,143.69,9875.0,143.1229,143.2026,143.0533,143.0533,9875.0
2025-03-12 15:30:00,143.77,143.85,143.6,143.61,7218.0,143.1329,143.2125,142.9636,142.9736,7218.0
2025-03-12 15:35:00,143.51,143.65,143.32,143.51,13928.0,142.874,143.0134,142.6849,142.874,13928.0
2025-03-12 15:40:00,143.46,143.51,143.24,143.45,13825.0,142.8243,142.874,142.6052,142.8143,13825.0
2025-03-12 15:45:00,143.46,143.52,143.22,143.36,15785.0,142.8243,142.884,142.5853,142.7247,15785.0
2025-03-12 15:50:00,143.28,143.36,142.81,143.27,40773.0,142.6451,142.7247,142.1772,142.6351,40773.0
2025-03-12 15:55:00,143.25,143.43,142.92,143.19,133321.0,142.6152,142.7944,142.2867,142.5555,133321.0
2025-03-13 09:30:00,142.51,144.0,141.89,143.45,35643.0,141.8785,143.3619,141.2612,142.8143,35643.0
2025-03-13 09:35:00,142.75,144.42,142.75,144.17,5117.0,142.1174,143.78,142.1174,143.5311,5117.0
2025-03-13 09:40:00,144.19,144.62,143.56,143.99,3739.0,143.551,143.9791,142.9238,143.3519,3739.0
2025-03-13 09:45:00,143.97,144.35,143.97,144.24,8367.0,143.332,143.7103,143.332,143.6008,8367.0
2025-03-13 09:50:00,144.24,144.24,143.68,143.69,5226.0,143.6008,143.6008,143.0433,143.0533,5226.0
2025-03-13 09:55:00,143.61,143.67,143.17,143.52,4255.0,142.9736,143.0333,142.5356,142.884,4255.0
2025-03-13 10:00:00,143.47,144.11,143.35,143.97,9153.0,142.8342,143.4714,142.7148,143.332,9153.0
2025-03-13 10:05:00,144.13,144.24,143.84,143.95,8251.0,143.4913,143.6008,143.2026,143.3121,8251.0
2025-03-13 10:10:00,143.88,144.77,143.83,144.77,4517.0,143.2424,144.1285,143.1926,144.1285,4517.0
2025-03-13 10:15:00,144.67,144.84,144.47,144.69,2767.0,144.0289,144.1982,143.8298,144.0488,2767.0
2025-03-13 10:20:00,144.64,144.64,144.23,144.5,4701.0,143.999,143.999,143.5909,143.8597,4701.0
2025-03-13 10:25:00,144.51,144.6,144.25,144.36,10286.0,143.8696,143.9592,143.6108,143.7203,10286.0
2025-03-13 10:30:00,144.37,144.8,144.37,144.49,4608.0,143.7302,144.1583,143.7302,143.8497,4608.0
2025-03-13 10:35:00,144.34,144.38,144.02,144.19,4034.0,143.7004,143.7402,143.3818,143.551,4034.0
2025-03-13 10:40:00,144.19,144.32,144.08,144.32,8217.0,143.551,143.6805,143.4415,143.6805,8217.0
2025-03-13 10:45:00,144.34,144.51,144.19,144.25,14846.0,143.7004,143.8696,143.551,143.6108,14846.0
2025-03-13 10:50:00,144.27,144.48,144.19,144.23,5345.0,143.6307,143.8398,143.551,143.5909,5345.0
2025-03-13 10:55:00,144.24,144.24,143.89,144.09,9138.0,143.6008,143.6008,143.2524,143.4515,9138.0
2025-03-13 11:00:00,144.16,144.3,143.98,144.06,6299.0,143.5212,143.6605,143.342,143.4216,6299.0
2025-03-13 11:05:00,144.19,144.19,143.53,143.61,3375.0,143.551,143.551,142.894,142.9736,3375.0
2025-03-13 11:10:00,143.61,143.73,143.49,143.66,4086.0,142.9736,143.0931,142.8541,143.0234,4086.0
2025-03-13 11:15:00,143.66,143.76,143.49,143.68,3758.0,143.0234,143.1229,142.8541,143.0433,3758.0
2025-03-13 11:20:00,143.68,143.77,143.44,143.53,5239.0,143.0433,143.1329,142.8044,142.894,5239.0
2025-03-13 11:25:00,143.53,143.61,143.23,143.31,5987.0,142.894,142.9736,142.5953,142.6749,5987.0
2025-03-13 11:30:00,143.31,143.35,142.97,142.97,4093.0,142.6749,142.7148,142.3364,142.3364,4093.0
2025-03-13 11:35:00,143.09,143.1,142.4,142.58,4998.0,142.4559,142.4659,141.769,141.9482,4998.0
2025-03-13 11:40:00,142.6,142.81,142.42,142.58,11003.0,141.9681,142.1772,141.7889,141.9482,11003.0
2025-03-13 11:45:00,142.55,142.56,142.23,142.42,6104.0,141.9183,141.9283,141.5997,141.7889,6104.0
2025-03-13 11:50:00,142.41,142.45,142.16,142.16,3790.0,141.7789,141.8187,141.53,141.53,3790.0
2025-03-13 11:55:00,142.09,142.26,142.01,142.19,5203.0,141.4603,141.6296,141.3807,141.5599,5203.0
2025-03-13 12:00:00,142.28,142.77,142.19,142.58,3144.0,141.6495,142.1373,141.5599,141.9482,3144.0
2025-03-13 12:05:00,142.68,143.05,142.51,143.05,3495.0,142.0477,142.4161,141.8785,142.4161,3495.0
2025-03-13 12:10:00,143.09,143.6,142.85,142.9,56749.0,142.4559,142.9636,142.217,142.2668,56749.0
2025-03-13 12:15:00,142.9,142.94,142.54,142.7,6105.0,142.2668,142.3066,141.9083,142.0676,6105.0
2025-03-13 12:20:00,142.8,142.94,142.57,142.57,4496.0,142.1672,142.3066,141.9382,141.9382,4496.0
2025-03-13 12:25:00,142.64,142.68,142.49,142.68,2949.0,142.0079,142.0477,141.8586,142.0477,2949.0
2025-03-13 12:30:00,142.68,143.05,142.52,142.97,14862.0,142.0477,142.4161,141.8884,142.3364,14862.0
2025-03-13 12:35:00,142.97,143.17,142.84,143.15,3996.0,142.3364,142.5356,142.207,142.5156,3996.0
2025-03-13 12:40:00,143.15,143.15,142.71,142.71,4033.0,142.5156,142.5156,142.0776,142.0776,4033.0
2025-03-13 12:45:00,142.77,142.8,142.27,142.61,5449.0,142.1373,142.1672,141.6395,141.978,5449.0
2025-03-13 12:50:00,142.71,142.94,142.69,142.69,2824.0,142.0776,142.3066,142.0577,142.0577,2824.0
2025-03-13 12:55:00,142.72,142.74,142.54,142.73,2674.0,142.0875,142.1075,141.9083,142.0975,2674.0
2025-03-13 13:00:00,142.77,142.77,142.54,142.66,4329.0,142.1373,142.1373,141.9083,142.0278,4329.0
2025-03-13 13:05:00,142.74,142.77,142.43,142.46,1905.0,142.1075,142.1373,141.7988,141.8287,1905.0
2025-03-13 13:10:00,142.41,142.42,142.22,142.23,2694.0,141.7789,141.7889,141.5898,141.5997,2694.0
2025-03-13 13:15:00,142.22,142.22,141.88,141.92,4787.0,141.5898,141.5898,141.2513,141.2911,4787.0
2025-03-13 13:20:00,141.84,142.03,141.84,141.95,2366.0,141.2114,141.4006,141.2114,141.321,2366.0
2025-03-13 13:25:00,142.02,142.02,141.69,141.8,5278.0,141.3907,141.3907,141.0621,141.1716,5278.0
2025-03-13 13:30:00,141.78,141.78,141.47,141.47,3399.0,141.1517,141.1517,140.8431,140.8431,3399.0
2025-03-13 13:35:00,141.4,141.49,141.26,141.26,3348.0,140.7734,140.863,140.634,140.634,3348.0
2025-03-13 13:40:00,141.33,141.44,141.27,141.28,5586.0,140.7037,140.8132,140.644,140.6539,5586.0
2025-03-13 13:45:00,141.34,141.34,141.09,141.09,3369.0,140.7137,140.7137,140.4648,140.4648,3369.0
2025-03-13 13:50:00,141.24,141.46,141.19,141.29,4704.0,140.6141,140.8331,140.5643,140.6639,4704.0
2025-03-13 13:55:00,141.34,141.44,141.21,141.21,2341.0,140.7137,140.8132,140.5842,140.5842,2341.0
2025-03-13 14:00:00,141.21,141.74,141.17,141.64,3312.0,140.5842,141.1119,140.5444,141.0123,3312.0
2025-03-13 14:05:00,141.65,141.87,141.57,141.78,2866.0,141.0223,141.2413,140.9426,141.1517,2866.0
2025-03-13 14:10:00,141.76,142.2,141.75,142.2,4130.0,141.1318,141.5699,141.1218,141.5699,4130.0
2025-03-13 14:15:00,142.05,142.06,141.83,141.93,4895.0,141.4205,141.4305,141.2015,141.3011,4895.0
2025-03-13 14:20:00,141.85,142.0,141.75,142.0,6962.0,141.2214,141.3707,141.1218,141.3707,6962.0
2025-03-13 14:25:00,142.01,142.27,141.98,142.22,5506.0,141.3807,141.6395,141.3508,141.5898,5506.0
2025-03-13 14:30:00,142.22,142.38,142.08,142.13,5081.0,141.5898,141.7491,141.4504,141.5002,5081.0
2025-03-13 14:35:00,142.3,142.32,142.13,142.32,2554.0,141.6694,141.6893,141.5002,141.6893,2554.0
2025-03-13 14:40:00,142.32,142.36,142.2,142.36,5629.0,141.6893,141.7291,141.5699,141.7291,5629.0
2025-03-13 14:45:00,142.25,142.52,142.2,142.47,5904.0,141.6196,141.8884,141.5699,141.8387,5904.0
2025-03-13 14:50:00,142.46,142.59,142.26,142.43,7686.0,141.8287,141.9581,141.6296,141.7988,7686.0
2025-03-13 14:55:00,142.45,142.72,142.36,142.72,3163.0,141.8187,142.0875,141.7291,142.0875,3163.0
2025-03-13 15:00:00,142.61,142.84,142.3,142.38,10930.0,141.978,142.207,141.6694,141.7491,10930.0
2025-03-13 15:05:00,142.23,142.26,141.88,141.91,5275.0,141.5997,141.6296,141.2513,141.2811,5275.0
2025-03-13 15:10:00,142.0,142.22,141.91,142.11,8297.0,141.3707,141.5898,141.2811,141.4803,8297.0
2025-03-13 15:15:00,142.19,142.2,142.0,142.05,4829.0,141.5599,141.5699,141.3707,141.4205,4829.0
2025-03-13 15:20:00,141.99,142.06,141.9,141.9,6208.0,141.3608,141.4305,141.2712,141.2712,6208.0
2025-03-13 15:25:00,141.91,141.91,141.47,141.64,6303.0,141.2811,141.2811,140.8431,141.0123,6303.0
2025-03-13 15:30:00,141.63,141.87,141.56,141.85,9659.0,141.0024,141.2413,140.9327,141.2214,9659.0
2025-03-13 15:35:00,141.84,141.85,141.32,141.32,6080.0,141.2114,141.2214,140.6938,140.6938,6080.0
2025-03-13 15:40:00,141.28,141.58,141.27,141.58,10014.0,140.6539,140.9526,140.644,140.9526,10014.0
2025-03-13 15:45:00,141.58,141.7,141.47,141.64,6571.0,140.9526,141.0721,140.8431,141.0123,6571.0
2025-03-13 15:50:00,141.57,141.59,141.09,141.36,21283.0,140.9426,140.9626,140.4648,140.7336,21283.0
2025-03-13 15:55:00,141.36,141.5,141.15,141.22,100051.0,140.7336,140.873,140.5245,140.5942,100051.0
2025-03-14 09:30:00,143.12,143.81,143.08,143.09,14365.0,142.4858,143.1727,142.446,142.4559,14365.0
2025-03-14 09:35:00,143.39,144.14,143.26,143.69,9239.0,142.7546,143.5013,142.6252,143.0533,9239.0
2025-03-14 09:40:00,143.7,144.05,143.28,143.62,5656.0,143.0632,143.4117,142.6451,142.9836,5656.0
2025-03-14 09:45:00,144.02,144.07,143.64,143.9,6863.0,143.3818,143.4316,143.0035,143.2623,6863.0
2025-03-14 09:50:00,144.03,144.23,143.76,144.23,10200.0,143.3917,143.5909,143.1229,143.5909,10200.0
2025-03-14 09:55:00,144.23,144.23,143.75,143.75,5534.0,143.5909,143.5909,143.113,143.113,5534.0
2025-03-14 10:00:00,143.72,144.18,142.66,144.17,13442.0,143.0831,143.5411,142.0278,143.5311,13442.0
2025-03-14 10:05:00,144.29,144.29,143.78,143.91,21823.0,143.6506,143.6506,143.1429,143.2723,21823.0
2025-03-14 10:10:00,143.84,143.9,142.99,143.03,18178.0,143.2026,143.2623,142.3564,142.3962,18178.0
2025-03-14 10:15:00,143.07,143.22,142.98,143.12,9725.0,142.436,142.5853,142.3464,142.4858,9725.0
2025-03-14 10:20:00,143.12,143.51,142.83,143.47,15599.0,142.4858,142.874,142.1971,142.8342,15599.0
2025-03-14 10:25:00,143.47,143.63,143.42,143.55,7037.0,142.8342,142.9935,142.7844,142.9139,7037.0
2025-03-14 10:30:00,143.55,143.82,143.55,143.76,7104.0,142.9139,143.1827,142.9139,143.1229,7104.0
2025-03-14 10:35:00,143.71,144.12,143.57,144.12,6620.0,143.0732,143.4813,142.9338,143.4813,6620.0
2025-03-14 10:40:00,144.12,144.28,143.93,144.28,13252.0,143.4813,143.6406,143.2922,143.6406,13252.0
2025-03-14 10:45:00,144.29,144.56,144.2,144.21,5295.0,143.6506,143.9194,143.561,143.5709,5295.0
2025-03-14 10:50:00,144.19,144.56,144.18,144.56,3981.0,143.551,143.9194,143.5411,143.9194,3981.0
2025-03-14 10:55:00,144.54,144.79,144.33,144.58,5312.0,143.8995,144.1484,143.6904,143.9393,5312.0
2025-03-14 11:00:00,144.72,145.06,144.72,144.97,5679.0,144.0787,144.4172,144.0787,144.3276,5679.0
2025-03-14 11:05:00,144.97,145.21,144.97,145.09,8012.0,144.3276,144.5665,144.3276,144.447,8012.0
2025-03-14 11:10:00,145.13,145.23,144.95,145.13,11764.0,144.4869,144.5864,144.3077,144.4869,11764.0
2025-03-14 11:15:00,145.26,145.59,145.16,145.54,11660.0,144.6163,144.9448,144.5167,144.8951,11660.0
2025-03-14 11:20:00,145.48,146.02,145.48,146.02,6971.0,144.8353,145.3729,144.8353,145.3729,6971.0
2025-03-14 11:25:00,146.02,146.02,145.57,145.74,8865.0,145.3729,145.3729,144.9249,145.0942,8865.0
2025-03-14 11:30:00,145.73,145.93,145.73,145.81,15246.0,145.0842,145.2833,145.0842,145.1639,15246.0
2025-03-14 11:35:00,145.81,145.98,145.77,145.94,5888.0,145.1639,145.3331,145.124,145.2933,5888.0
2025-03-14 11:40:00,145.98,146.05,145.86,145.93,12860.0,145.3331,145.4028,145.2136,145.2833,12860.0
2025-03-14 11:45:00,145.93,146.06,145.75,145.84,2797.0,145.2833,145.4127,145.1041,145.1937,2797.0
2025-03-14 11:50:00,145.84,145.97,145.75,145.95,8898.0,145.1937,145.3231,145.1041,145.3032,8898.0
2025-03-14 11:55:00,145.94,146.04,145.86,145.94,9309.0,145.2933,145.3928,145.2136,145.2933,9309.0
2025-03-14 12:00:00,146.02,146.02,145.85,145.91,6515.0,145.3729,145.3729,145.2037,145.2634,6515.0
2025-03-14 12:05:00,145.96,146.06,145.85,145.93,10363.0,145.3132,145.4127,145.2037,145.2833,10363.0
2025-03-14 12:10:00,145.93,145.93,145.66,145.79,4493.0,145.2833,145.2833,145.0145,145.1439,4493.0
2025-03-14 12:15:00,145.77,145.78,145.6,145.64,6965.0,145.124,145.134,144.9548,144.9946,6965.0
2025-03-14 12:20:00,145.71,145.82,145.63,145.76,7027.0,145.0643,145.1738,144.9847,145.1141,7027.0
2025-03-14 12:25:00,145.78,145.78,145.52,145.61,5308.0,145.134,145.134,144.8751,144.9647,5308.0
2025-03-14 12:30:00,145.64,145.79,145.59,145.79,3614.0,144.9946,145.1439,144.9448,145.1439,3614.0
2025-03-14 12:35:00,145.8,145.93,145.68,145.71,8532.0,145.1539,145.2833,145.0344,145.0643,8532.0
2025-03-14 12:40:00,145.72,145.93,145.72,145.83,4404.0,145.0743,145.2833,145.0743,145.1838,4404.0
2025-03-14 12:45:00,145.88,145.95,145.76,145.9,5894.0,145.2335,145.3032,145.1141,145.2535,5894.0
2025-03-14 12:50:00,145.91,146.13,145.91,146.13,2672.0,145.2634,145.4824,145.2634,145.4824,2672.0
2025-03-14 12:55:00,146.13,146.13,145.98,146.05,9098.0,145.4824,145.4824,145.3331,145.4028,9098.0
2025-03-14 13:00:00,146.08,146.36,146.04,146.09,6013.0,145.4327,145.7114,145.3928,145.4426,6013.0
2025-03-14 13:05:00,146.1,146.35,146.08,146.21,5466.0,145.4526,145.7015,145.4327,145.5621,5466.0
2025-03-14 13:10:00,146.19,146.19,145.97,145.97,4077.0,145.5422,145.5422,145.3231,145.3231,4077.0
2025-03-14 13:15:00,146.05,146.19,145.92,145.92,3545.0,145.4028,145.5422,145.2734,145.2734,3545.0
2025-03-14 13:20:00,145.94,146.0,145.82,145.86,5679.0,145.2933,145.353,145.1738,145.2136,5679.0
2025-03-14 13:25:00,145.84,145.93,145.8,145.88,6597.0,145.1937,145.2833,145.1539,145.2335,6597.0
2025-03-14 13:30:00,145.87,146.02,145.8,145.84,7971.0,145.2236,145.3729,145.1539,145.1937,7971.0
2025-03-14 13:35:00,145.9,145.99,145.72,145.99,3971.0,145.2535,145.3431,145.0743,145.3431,3971.0
2025-03-14 13:40:00,145.91,145.97,145.67,145.68,5270.0,145.2634,145.3231,145.0245,145.0344,5270.0
2025-03-14 13:45:00,145.71,145.74,145.58,145.59,4850.0,145.0643,145.0942,144.9349,144.9448,4850.0
2025-03-14 13:50:00,145.69,145.74,145.65,145.74,4310.0,145.0444,145.0942,145.0046,145.0942,4310.0
2025-03-14 13:55:00,145.64,145.64,145.41,145.42,5009.0,144.9946,144.9946,144.7656,144.7756,5009.0
2025-03-14 14:00:00,145.45,145.81,145.45,145.81,3257.0,144.8055,145.1639,144.8055,145.1639,3257.0
2025-03-14 14:05:00,145.78,145.86,145.7,145.73,6386.0,145.134,145.2136,145.0543,145.0842,6386.0
2025-03-14 14:10:00,145.76,145.8,145.54,145.55,4447.0,145.1141,145.1539,144.8951,144.905,4447.0
2025-03-14 14:15:00,145.6,145.67,145.51,145.65,6057.0,144.9548,145.0245,144.8652,145.0046,6057.0
2025-03-14 14:20:00,145.61,145.67,145.5,145.5,6515.0,144.9647,145.0245,144.8552,144.8552,6515.0
2025-03-14 14:25:00,145.59,145.68,145.53,145.56,6169.0,144.9448,145.0344,144.8851,144.915,6169.0
2025-03-14 14:30:00,145.56,145.92,145.56,145.84,3721.0,144.915,145.2734,144.915,145.1937,3721.0
2025-03-14 14:35:00,145.84,145.97,145.74,145.97,4927.0,145.1937,145.3231,145.0942,145.3231,4927.0
2025-03-14 14:40:00,145.92,145.98,145.86,145.91,2812.0,145.2734,145.3331,145.2136,145.2634,2812.0
2025-03-14 14:45:00,145.91,145.94,145.82,145.86,7213.0,145.2634,145.2933,145.1738,145.2136,7213.0
2025-03-14 14:50:00,145.86,145.9,145.73,145.77,4518.0,145.2136,145.2535,145.0842,145.124,4518.0
2025-03-14 14:55:00,145.77,145.86,145.6,145.82,8877.0,145.124,145.2136,144.9548,145.1738,8877.0
2025-03-14 15:00:00,145.71,145.96,145.71,145.96,5478.0,145.0643,145.3132,145.0643,145.3132,5478.0
2025-03-14 15:05:00,146.0,146.15,145.96,146.15,7070.0,145.353,145.5023,145.3132,145.5023,7070.0
2025-03-14 15:10:00,146.16,146.26,146.05,146.23,4994.0,145.5123,145.6119,145.4028,145.582,4994.0
2025-03-14 15:15:00,146.21,146.24,146.08,146.18,11972.0,145.5621,145.592,145.4327,145.5322,11972.0
2025-03-14 15:20:00,146.18,146.18,145.95,146.1,8438.0,145.5322,145.5322,145.3032,145.4526,8438.0
2025-03-14 15:25:00,146.08,146.16,145.95,145.95,8294.0,145.4327,145.5123,145.3032,145.3032,8294.0
2025-03-14 15:30:00,145.98,146.03,145.79,145.79,5435.0,145.3331,145.3829,145.1439,145.1439,5435.0
2025-03-14 15:35:00,145.78,145.82,145.61,145.62,8674.0,145.134,145.1738,144.9647,144.9747,8674.0
2025-03-14 15:40:00,145.66,145.73,145.56,145.7,9660.0,145.0145,145.0842,144.915,145.0543,9660.0
2025-03-14 15:45:00,145.69,145.86,145.68,145.85,15914.0,145.0444,145.2136,145.0344,145.2037,15914.0
2025-03-14 15:50:00,145.81,146.05,145.73,145.99,25235.0,145.1639,145.4028,145.0842,145.3431,25235.0
2025-03-14 15:55:00,146.02,146.4,145.87,145.88,105207.0,145.3729,145.7512,145.2236,145.2335,105207.0
2025-03-17 09:30:00,145.13,146.36,144.36,146.24,14365.0,144.4869,145.7114,143.7203,145.592,14365.0
2025-03-17 09:35:00,146.85,147.49,146.52,147.05,10095.0,146.1992,146.8364,145.8707,146.3984,10095.0
2025-03-17 09:40:00,147.04,147.4,147.03,147.4,6799.0,146.3884,146.7468,146.3785,146.7468,6799.0
2025-03-17 09:45:00,147.23,147.38,146.97,146.98,12891.0,146.5776,146.7269,146.3187,146.3287,12891.0
2025-03-17 09:50:00,146.94,147.16,146.88,147.16,7002.0,146.2888,146.5079,146.2291,146.5079,7002.0
2025-03-17 09:55:00,146.78,146.98,146.63,146.77,1478.0,146.1296,146.3287,145.9802,146.1196,1478.0
2025-03-17 10:00:00,146.49,146.63,146.32,146.37,3710.0,145.8408,145.9802,145.6716,145.7214,3710.0
2025-03-17 10:05:00,146.36,146.51,146.18,146.43,9972.0,145.7114,145.8608,145.5322,145.7811,9972.0
2025-03-17 10:10:00,146.35,146.57,146.35,146.44,9999.0,145.7015,145.9205,145.7015,145.7911,9999.0
2025-03-17 10:15:00,146.44,146.54,146.19,146.53,4644.0,145.7911,145.8906,145.5422,145.8807,4644.0
2025-03-17 10:20:00,146.52,146.63,146.52,146.63,1537.0,145.8707,145.9802,145.8707,145.9802,1537.0
2025-03-17 10:25:00,146.62,146.62,146.3,146.36,3939.0,145.9703,145.9703,145.6517,145.7114,3939.0
2025-03-17 10:30:00,146.36,146.5,146.24,146.41,3788.0,145.7114,145.8508,145.592,145.7612,3788.0
2025-03-17 10:35:00,146.42,146.61,146.28,146.52,5830.0,145.7712,145.9603,145.6318,145.8707,5830.0
2025-03-17 10:40:00,146.52,146.82,146.43,146.73,2788.0,145.8707,146.1694,145.7811,146.0798,2788.0
2025-03-17 10:45:00,146.73,146.74,146.49,146.62,2726.0,146.0798,146.0897,145.8408,145.9703,2726.0
2025-03-17 10:50:00,146.62,146.62,146.39,146.45,9357.0,145.9703,145.9703,145.7413,145.801,9357.0
2025-03-17 10:55:00,146.43,146.54,146.31,146.44,2477.0,145.7811,145.8906,145.6616,145.7911,2477.0
2025-03-17 11:00:00,146.44,146.64,146.43,146.43,2733.0,145.7911,145.9902,145.7811,145.7811,2733.0
2025-03-17 11:05:00,146.3,146.39,146.18,146.39,3855.0,145.6517,145.7413,145.5322,145.7413,3855.0
2025-03-17 11:10:00,146.3,146.64,146.21,146.56,13048.0,145.6517,145.9902,145.5621,145.9105,13048.0
2025-03-17 11:15:00,146.55,146.86,146.41,146.86,2589.0,145.9006,146.2092,145.7612,146.2092,2589.0
2025-03-17 11:20:00,146.87,146.87,146.79,146.83,500.0,146.2192,146.2192,146.1395,146.1793,500.0
2025-03-17 11:25:00,146.76,146.85,146.58,146.58,3644.0,146.1096,146.1992,145.9304,145.9304,3644.0
2025-03-17 11:30:00,146.55,146.59,146.2,146.2,1687.0,145.9006,145.9404,145.5521,145.5521,1687.0
2025-03-17 11:35:00,146.24,146.35,146.14,146.21,4713.0,145.592,145.7015,145.4924,145.5621,4713.0
2025-03-17 11:40:00,146.27,146.39,146.24,146.3,10029.0,145.6218,145.7413,145.592,145.6517,10029.0
2025-03-17 11:45:00,146.31,146.4,146.24,146.39,6293.0,145.6616,145.7512,145.592,145.7413,6293.0
2025-03-17 11:50:00,146.33,146.39,146.19,146.26,3648.0,145.6816,145.7413,145.5422,145.6119,3648.0
2025-03-17 11:55:00,146.33,146.42,146.27,146.38,4881.0,145.6816,145.7712,145.6218,145.7313,4881.0
2025-03-17 12:00:00,146.25,146.36,146.16,146.34,4685.0,145.6019,145.7114,145.5123,145.6915,4685.0
2025-03-17 12:05:00,146.34,146.69,146.34,146.69,4163.0,145.6915,146.04,145.6915,146.04,4163.0
2025-03-17 12:10:00,146.61,146.69,146.61,146.69,516.0,145.9603,146.04,145.9603,146.04,516.0
2025-03-17 12:15:00,146.57,146.61,146.33,146.33,1607.0,145.9205,145.9603,145.6816,145.6816,1607.0
2025-03-17 12:20:00,146.25,146.27,146.13,146.21,4337.0,145.6019,145.6218,145.4824,145.5621,4337.0
2025-03-17 12:25:00,146.27,146.31,146.15,146.19,1346.0,145.6218,145.6616,145.5023,145.5422,1346.0
2025-03-17 12:30:00,146.16,146.21,146.15,146.21,401.0,145.5123,145.5621,145.5023,145.5621,401.0
2025-03-17 12:35:00,146.15,146.35,146.15,146.34,3798.0,145.5023,145.7015,145.5023,145.6915,3798.0
2025-03-17 12:40:00,146.26,146.31,146.15,146.15,1584.0,145.6119,145.6616,145.5023,145.5023,1584.0
2025-03-17 12:45:00,146.11,146.3,146.07,146.29,7709.0,145.4625,145.6517,145.4227,145.6417,7709.0
2025-03-17 12:50:00,146.29,146.48,146.25,146.31,3183.0,145.6417,145.8309,145.6019,145.6616,3183.0
2025-03-17 12:55:00,146.42,146.57,146.27,146.41,22032.0,145.7712,145.9205,145.6218,145.7612,22032.0
2025-03-17 13:00:00,146.35,146.41,146.22,146.22,6901.0,145.7015,145.7612,145.572,145.572,6901.0
2025-03-17 13:05:00,146.23,146.36,146.15,146.34,3383.0,145.582,145.7114,145.5023,145.6915,3383.0
2025-03-17 13:10:00,146.38,146.54,146.27,146.51,2408.0,145.7313,145.8906,145.6218,145.8608,2408.0
2025-03-17 13:15:00,146.43,146.51,146.39,146.49,9126.0,145.7811,145.8608,145.7413,145.8408,9126.0
2025-03-17 13:20:00,146.42,146.55,146.38,146.47,4890.0,145.7712,145.9006,145.7313,145.8209,4890.0
2025-03-17 13:25:00,146.48,146.65,146.48,146.51,3846.0,145.8309,146.0001,145.8309,145.8608,3846.0
2025-03-17 13:30:00,146.63,146.69,146.52,146.65,3058.0,145.9802,146.04,145.8707,146.0001,3058.0
2025-03-17 13:35:00,146.68,147.05,146.64,146.97,8047.0,146.03,146.3984,145.9902,146.3187,8047.0
2025-03-17 13:40:00,146.98,147.1,146.98,147.06,3606.0,146.3287,146.4481,146.3287,146.4083,3606.0
2025-03-17 13:45:00,147.06,147.16,146.86,147.11,3986.0,146.4083,146.5079,146.2092,146.4581,3986.0
2025-03-17 13:50:00,147.11,147.2,147.08,147.19,2562.0,146.4581,146.5477,146.4282,146.5377,2562.0
2025-03-17 13:55:00,147.14,147.21,147.09,147.12,11490.0,146.488,146.5577,146.4382,146.4681,11490.0
2025-03-17 14:00:00,147.11,147.23,147.01,147.05,14078.0,146.4581,146.5776,146.3585,146.3984,14078.0
2025-03-17 14:05:00,147.03,147.26,147.02,147.22,3137.0,146.3785,146.6074,146.3685,146.5676,3137.0
2025-03-17 14:10:00,147.22,147.54,147.21,147.5,3508.0,146.5676,146.8862,146.5577,146.8464,3508.0
2025-03-17 14:15:00,147.43,147.63,147.43,147.49,6822.0,146.7767,146.9758,146.7767,146.8364,6822.0
2025-03-17 14:20:00,147.49,147.49,147.25,147.3,2562.0,146.8364,146.8364,146.5975,146.6473,2562.0
2025-03-17 14:25:00,147.37,147.46,147.32,147.37,4786.0,146.7169,146.8065,146.6672,146.7169,4786.0
2025-03-17 14:30:00,147.33,147.49,147.29,147.49,5581.0,146.6771,146.8364,146.6373,146.8364,5581.0
2025-03-17 14:35:00,147.44,147.49,147.37,147.43,4055.0,146.7866,146.8364,146.7169,146.7767,4055.0
2025-03-17 14:40:00,147.38,147.44,147.32,147.4,2478.0,146.7269,146.7866,146.6672,146.7468,2478.0
2025-03-17 14:45:00,147.41,147.61,147.41,147.59,4456.0,146.7568,146.9559,146.7568,146.936,4456.0
2025-03-17 14:50:00,147.58,147.69,147.58,147.65,2855.0,146.926,147.0355,146.926,146.9957,2855.0
2025-03-17 14:55:00,147.69,147.69,147.47,147.51,7009.0,147.0355,147.0355,146.8165,146.8563,7009.0
2025-03-17 15:00:00,147.44,147.44,147.25,147.25,3464.0,146.7866,146.7866,146.5975,146.5975,3464.0
2025-03-17 15:05:00,147.31,147.38,147.2,147.2,10436.0,146.6572,146.7269,146.5477,146.5477,10436.0
2025-03-17 15:10:00,147.16,147.28,147.05,147.05,11078.0,146.5079,146.6273,146.3984,146.3984,11078.0
2025-03-17 15:15:00,147.07,147.07,146.99,147.02,3449.0,146.4183,146.4183,146.3386,146.3685,3449.0
2025-03-17 15:20:00,147.03,147.14,147.03,147.07,9761.0,146.3785,146.488,146.3785,146.4183,9761.0
2025-03-17 15:25:00,147.11,147.12,146.98,147.1,5368.0,146.4581,146.4681,146.3287,146.4481,5368.0
2025-03-17 15:30:00,147.1,147.19,146.97,147.02,9450.0,146.4481,146.5377,146.3187,146.3685,9450.0
2025-03-17 15:35:00,147.03,147.09,146.87,147.02,12539.0,146.3785,146.4382,146.2192,146.3685,12539.0
2025-03-17 15:40:00,147.01,147.22,146.98,147.22,7636.0,146.3585,146.5676,146.3287,146.5676,7636.0
2025-03-17 15:45:00,147.22,147.47,147.19,147.42,30212.0,146.5676,146.8165,146.5377,146.7667,30212.0
2025-03-17 15:50:00,147.38,147.43,147.09,147.27,21561.0,146.7269,146.7767,146.4382,146.6174,21561.0
2025-03-17 15:55:00,147.23,147.3,146.71,146.8,60304.0,146.5776,146.6473,146.0599,146.1495,60304.0
2025-03-18 09:30:00,146.92,147.8,145.34,147.23,22099.0,146.2689,147.145,144.6959,146.5776,22099.0
2025-03-18 09:35:00,147.68,147.93,146.65,147.36,9377.0,147.0256,147.2745,146.0001,146.707,9377.0
2025-03-18 09:40:00,147.33,148.17,147.3,147.85,7254.0,146.6771,147.5134,146.6473,147.1948,7254.0
2025-03-18 09:45:00,147.45,147.97,147.2,147.42,5880.0,146.7966,147.3143,146.5477,146.7667,5880.0
2025-03-18 09:50:00,147.36,147.38,146.88,146.97,8498.0,146.707,146.7269,146.2291,146.3187,8498.0
2025-03-18 09:55:00,147.02,147.17,146.85,146.86,6728.0,146.3685,146.5178,146.1992,146.2092,6728.0
2025-03-18 10:00:00,146.77,147.24,146.72,146.97,5423.0,146.1196,146.5875,146.0698,146.3187,5423.0
2025-03-18 10:05:00,146.99,147.32,146.97,147.31,7882.0,146.3386,146.6672,146.3187,146.6572,7882.0
2025-03-18 10:10:00,147.24,147.35,147.05,147.16,4307.0,146.5875,146.697,146.3984,146.5079,4307.0
2025-03-18 10:15:00,147.22,147.41,146.97,147.21,3984.0,146.5676,146.7568,146.3187,146.5577,3984.0
2025-03-18 10:20:00,147.25,147.54,147.21,147.49,5829.0,146.5975,146.8862,146.5577,146.8364,5829.0
2025-03-18 10:25:00,147.54,147.57,147.38,147.47,4869.0,146.8862,146.9161,146.7269,146.8165,4869.0
2025-03-18 10:30:00,147.55,147.77,147.5,147.77,4956.0,146.8961,147.1152,146.8464,147.1152,4956.0
2025-03-18 10:35:00,147.72,147.8,147.51,147.65,3902.0,147.0654,147.145,146.8563,146.9957,3902.0
2025-03-18 10:40:00,147.53,147.53,147.15,147.16,9588.0,146.8762,146.8762,146.4979,146.5079,9588.0
2025-03-18 10:45:00,147.09,147.23,146.84,146.9,2871.0,146.4382,146.5776,146.1893,146.249,2871.0
2025-03-18 10:50:00,146.99,147.23,146.99,147.05,1725.0,146.3386,146.5776,146.3386,146.3984,1725.0
2025-03-18 10:55:00,147.19,147.2,146.89,147.04,4543.0,146.5377,146.5477,146.2391,146.3884,4543.0
2025-03-18 11:00:00,147.04,147.11,146.44,146.65,12894.0,146.3884,146.4581,145.7911,146.0001,12894.0
2025-03-18 11:05:00,146.56,146.69,146.45,146.46,2582.0,145.9105,146.04,145.801,145.811,2582.0
2025-03-18 11:10:00,146.55,146.77,146.55,146.73,3359.0,145.9006,146.1196,145.9006,146.0798,3359.0
2025-03-18 11:15:00,146.64,146.77,146.51,146.77,1033.0,145.9902,146.1196,145.8608,146.1196,1033.0
2025-03-18 11:20:00,146.76,146.76,146.45,146.57,1460.0,146.1096,146.1096,145.801,145.9205,1460.0
2025-03-18 11:25:00,146.41,146.66,146.37,146.44,4474.0,145.7612,146.0101,145.7214,145.7911,4474.0
2025-03-18 11:30:00,146.36,146.36,146.16,146.26,2906.0,145.7114,145.7114,145.5123,145.6119,2906.0
2025-03-18 11:35:00,146.3,146.36,146.2,146.33,5210.0,145.6517,145.7114,145.5521,145.6816,5210.0
2025-03-18 11:40:00,146.34,146.37,146.14,146.3,6360.0,145.6915,145.7214,145.4924,145.6517,6360.0
2025-03-18 11:45:00,146.36,146.44,146.21,146.21,1358.0,145.7114,145.7911,145.5621,145.5621,1358.0
2025-03-18 11:50:00,146.27,146.27,146.02,146.16,4790.0,145.6218,145.6218,145.3729,145.5123,4790.0
2025-03-18 11:55:00,146.16,146.26,146.07,146.14,4121.0,145.5123,145.6119,145.4227,145.4924,4121.0
2025-03-18 12:00:00,146.21,146.27,146.03,146.27,5021.0,145.5621,145.6218,145.3829,145.6218,5021.0
2025-03-18 12:05:00,146.28,146.28,146.17,146.17,1310.0,145.6318,145.6318,145.5223,145.5223,1310.0
2025-03-18 12:10:00,146.19,146.56,146.18,146.53,6803.0,145.5422,145.9105,145.5322,145.8807,6803.0
2025-03-18 12:15:00,146.54,146.63,146.29,146.3,4345.0,145.8906,145.9802,145.6417,145.6517,4345.0
2025-03-18 12:20:00,146.47,146.47,146.28,146.32,4720.0,145.8209,145.8209,145.6318,145.6716,4720.0
2025-03-18 12:25:00,146.33,146.63,146.33,146.62,5025.0,145.6816,145.9802,145.6816,145.9703,5025.0
2025-03-18 12:30:00,146.68,146.75,146.49,146.5,3023.0,146.03,146.0997,145.8408,145.8508,3023.0
2025-03-18 12:35:00,146.61,146.65,146.48,146.62,2181.0,145.9603,146.0001,145.8309,145.9703,2181.0
2025-03-18 12:40:00,146.6,146.62,146.13,146.13,8114.0,145.9504,145.9703,145.4824,145.4824,8114.0
2025-03-18 12:45:00,146.19,146.26,146.13,146.2,4228.0,145.5422,145.6119,145.4824,145.5521,4228.0
2025-03-18 12:50:00,146.18,146.3,146.06,146.3,2325.0,145.5322,145.6517,145.4127,145.6517,2325.0
2025-03-18 12:55:00,146.31,146.44,146.27,146.44,3672.0,145.6616,145.7911,145.6218,145.7911,3672.0
2025-03-18 13:00:00,146.41,146.55,146.32,146.54,2427.0,145.7612,145.9006,145.6716,145.8906,2427.0
2025-03-18 13:05:00,146.45,146.48,146.22,146.25,3376.0,145.801,145.8309,145.572,145.6019,3376.0
2025-03-18 13:10:00,146.25,146.55,146.15,146.55,2177.0,145.6019,145.9006,145.5023,145.9006,2177.0
2025-03-18 13:15:00,146.52,146.67,146.04,146.22,6805.0,145.8707,146.02,145.3928,145.572,6805.0
2025-03-18 13:20:00,146.3,146.44,146.18,146.33,1305.0,145.6517,145.7911,145.5322,145.6816,1305.0
2025-03-18 13:25:00,146.47,146.67,146.47,146.66,1821.0,145.8209,146.02,145.8209,146.0101,1821.0
2025-03-18 13:30:00,146.49,146.7,146.49,146.7,2132.0,145.8408,146.0499,145.8408,146.0499,2132.0
2025-03-18 13:35:00,146.66,146.94,146.65,146.8,2884.0,146.0101,146.2888,146.0001,146.1495,2884.0
2025-03-18 13:40:00,146.8,146.83,146.71,146.75,1680.0,146.1495,146.1793,146.0599,146.0997,1680.0
2025-03-18 13:45:00,146.79,146.83,146.68,146.74,3290.0,146.1395,146.1793,146.03,146.0897,3290.0
2025-03-18 13:50:00,146.74,146.8,146.71,146.71,1401.0,146.0897,146.1495,146.0599,146.0599,1401.0
2025-03-18 13:55:00,146.67,146.77,146.55,146.62,4452.0,146.02,146.1196,145.9006,145.9703,4452.0
2025-03-18 14:00:00,146.49,146.62,146.38,146.38,2601.0,145.8408,145.9703,145.7313,145.7313,2601.0
2025-03-18 14:05:00,146.33,146.45,146.32,146.37,3015.0,145.6816,145.801,145.6716,145.7214,3015.0
2025-03-18 14:10:00,146.31,146.38,146.25,146.31,2521.0,145.6616,145.7313,145.6019,145.6616,2521.0
2025-03-18 14:15:00,146.22,146.48,146.22,146.43,4836.0,145.572,145.8309,145.572,145.7811,4836.0
2025-03-18 14:20:00,146.43,146.67,146.42,146.67,4765.0,145.7811,146.02,145.7712,146.02,4765.0
2025-03-18 14:25:00,146.58,146.66,146.38,146.39,8309.0,145.9304,146.0101,145.7313,145.7413,8309.0
2025-03-18 14:30:00,146.38,146.59,146.3,146.31,3850.0,145.7313,145.9404,145.6517,145.6616,3850.0
2025-03-18 14:35:00,146.36,146.73,146.35,146.73,3227.0,145.7114,146.0798,145.7015,146.0798,3227.0
2025-03-18 14:40:00,146.63,146.64,146.26,146.27,3116.0,145.9802,145.9902,145.6119,145.6218,3116.0
2025-03-18 14:45:00,146.34,146.59,146.33,146.58,4932.0,145.6915,145.9404,145.6816,145.9304,4932.0
2025-03-18 14:50:00,146.58,146.72,146.46,146.58,4838.0,145.9304,146.0698,145.811,145.9304,4838.0
2025-03-18 14:55:00,146.56,146.61,146.42,146.48,4030.0,145.9105,145.9603,145.7712,145.8309,4030.0
2025-03-18 15:00:00,146.42,146.51,146.32,146.48,5509.0,145.7712,145.8608,145.6716,145.8309,5509.0
2025-03-18 15:05:00,146.41,146.54,146.35,146.54,4277.0,145.7612,145.8906,145.7015,145.8906,4277.0
2025-03-18 15:10:00,146.54,146.57,146.41,146.48,5308.0,145.8906,145.9205,145.7612,145.8309,5308.0
2025-03-18 15:15:00,146.42,146.75,146.42,146.75,7647.0,145.7712,146.0997,145.7712,146.0997,7647.0
2025-03-18 15:20:00,146.69,146.76,146.61,146.69,4508.0,146.04,146.1096,145.9603,146.04,4508.0
2025-03-18 15:25:00,146.69,146.8,146.45,146.68,6315.0,146.04,146.1495,145.801,146.03,6315.0
2025-03-18 15:30:00,146.66,146.88,146.66,146.8,3240.0,146.0101,146.2291,146.0101,146.1495,3240.0
2025-03-18 15:35:00,146.8,146.89,146.64,146.89,7593.0,146.1495,146.2391,145.9902,146.2391,7593.0
2025-03-18 15:40:00,146.83,146.94,146.75,146.81,8656.0,146.1793,146.2888,146.0997,146.1594,8656.0
2025-03-18 15:45:00,146.84,146.84,146.62,146.72,8606.0,146.1893,146.1893,145.9703,146.0698,8606.0
2025-03-18 15:50:00,146.74,146.96,146.6,146.93,19536.0,146.0897,146.3088,145.9504,146.2789,19536.0
2025-03-18 15:55:00,146.96,146.98,146.65,146.92,71138.0,146.3088,146.3287,146.0001,146.2689,71138.0
2025-03-19 09:30:00,147.64,147.94,147.42,147.43,20187.0,146.9857,147.2844,146.7667,146.7767,20187.0
2025-03-19 09:35:00,147.8,148.14,147.66,147.74,7927.0,147.145,147.4835,147.0057,147.0853,7927.0
2025-03-19 09:40:00,147.77,147.87,147.54,147.54,2863.0,147.1152,147.2147,146.8862,146.8862,2863.0
2025-03-19 09:45:00,147.53,148.0,147.31,147.87,14108.0,146.8762,147.3442,146.6572,147.2147,14108.0
2025-03-19 09:50:00,147.86,148.45,147.72,148.42,4488.0,147.2048,147.7922,147.0654,147.7623,4488.0
2025-03-19 09:55:00,148.08,148.56,147.77,147.99,4425.0,147.4238,147.9017,147.1152,147.3342,4425.0
2025-03-19 10:00:00,147.87,148.12,147.78,148.12,12107.0,147.2147,147.4636,147.1251,147.4636,12107.0
2025-03-19 10:05:00,147.95,148.6,147.95,148.59,5830.0,147.2944,147.9415,147.2944,147.9315,5830.0
2025-03-19 10:10:00,148.58,148.58,148.1,148.13,6506.0,147.9216,147.9216,147.4437,147.4736,6506.0
2025-03-19 10:15:00,148.13,148.38,148.09,148.28,4275.0,147.4736,147.7225,147.4338,147.6229,4275.0
2025-03-19 10:20:00,148.28,148.28,147.54,147.8,46669.0,147.6229,147.6229,146.8862,147.145,46669.0
2025-03-19 10:25:00,147.63,147.98,147.47,147.81,3590.0,146.9758,147.3242,146.8165,147.155,3590.0
2025-03-19 10:30:00,147.81,147.95,147.69,147.9,3025.0,147.155,147.2944,147.0355,147.2446,3025.0
2025-03-19 10:35:00,147.81,147.97,147.81,147.88,5364.0,147.155,147.3143,147.155,147.2247,5364.0
2025-03-19 10:40:00,147.88,147.96,147.66,147.67,3951.0,147.2247,147.3043,147.0057,147.0156,3951.0
2025-03-19 10:45:00,147.67,147.8,147.64,147.69,5450.0,147.0156,147.145,146.9857,147.0355,5450.0
2025-03-19 10:50:00,147.76,147.76,147.5,147.58,3455.0,147.1052,147.1052,146.8464,146.926,3455.0
2025-03-19 10:55:00,147.62,148.18,147.58,148.0,8490.0,146.9658,147.5234,146.926,147.3442,8490.0
2025-03-19 11:00:00,147.97,148.11,147.77,147.77,7049.0,147.3143,147.4537,147.1152,147.1152,7049.0
2025-03-19 11:05:00,147.77,148.02,147.76,147.98,5487.0,147.1152,147.3641,147.1052,147.3242,5487.0
2025-03-19 11:10:00,147.98,148.02,147.85,148.02,2359.0,147.3242,147.3641,147.1948,147.3641,2359.0
2025-03-19 11:15:00,147.97,148.03,147.66,147.71,6321.0,147.3143,147.374,147.0057,147.0554,6321.0
2025-03-19 11:20:00,147.69,147.88,147.69,147.73,3676.0,147.0355,147.2247,147.0355,147.0753,3676.0
2025-03-19 11:25:00,147.71,147.71,147.55,147.68,6364.0,147.0554,147.0554,146.8961,147.0256,6364.0
2025-03-19 11:30:00,147.68,147.84,147.57,147.83,7856.0,147.0256,147.1849,146.9161,147.1749,7856.0
2025-03-19 11:35:00,147.78,147.98,147.68,147.84,6525.0,147.1251,147.3242,147.0256,147.1849,6525.0
2025-03-19 11:40:00,147.88,147.97,147.79,147.95,2730.0,147.2247,147.3143,147.1351,147.2944,2730.0
2025-03-19 11:45:00,147.93,148.03,147.86,148.03,6028.0,147.2745,147.374,147.2048,147.374,6028.0
2025-03-19 11:50:00,148.03,148.3,147.97,148.24,9173.0,147.374,147.6428,147.3143,147.5831,9173.0
2025-03-19 11:55:00,148.23,148.23,147.99,147.99,7790.0,147.5731,147.5731,147.3342,147.3342,7790.0
2025-03-19 12:00:00,148.07,148.14,147.99,148.02,8003.0,147.4138,147.4835,147.3342,147.3641,8003.0
2025-03-19 12:05:00,148.09,148.28,148.03,148.19,6133.0,147.4338,147.6229,147.374,147.5333,6133.0
2025-03-19 12:10:00,148.11,148.18,147.92,147.92,5724.0,147.4537,147.5234,147.2645,147.2645,5724.0
2025-03-19 12:15:00,147.97,148.1,147.84,148.1,4312.0,147.3143,147.4437,147.1849,147.4437,4312.0
2025-03-19 12:20:00,148.08,148.16,147.97,148.02,4536.0,147.4238,147.5034,147.3143,147.3641,4536.0
2025-03-19 12:25:00,148.09,148.2,148.03,148.2,5119.0,147.4338,147.5433,147.374,147.5433,5119.0
2025-03-19 12:30:00,148.21,148.21,147.97,148.02,6912.0,147.5532,147.5532,147.3143,147.3641,6912.0
2025-03-19 12:35:00,148.06,148.17,148.06,148.11,1806.0,147.4039,147.5134,147.4039,147.4537,1806.0
2025-03-19 12:40:00,148.05,148.12,147.9,147.9,3390.0,147.3939,147.4636,147.2446,147.2446,3390.0
2025-03-19 12:45:00,147.9,147.9,147.76,147.88,1939.0,147.2446,147.2446,147.1052,147.2247,1939.0
2025-03-19 12:50:00,147.88,147.92,147.76,147.87,3936.0,147.2247,147.2645,147.1052,147.2147,3936.0
2025-03-19 12:55:00,147.86,147.86,147.51,147.67,2957.0,147.2048,147.2048,146.8563,147.0156,2957.0
2025-03-19 13:00:00,147.66,147.75,147.55,147.55,7103.0,147.0057,147.0953,146.8961,146.8961,7103.0
2025-03-19 13:05:00,147.55,147.55,147.36,147.44,2904.0,146.8961,146.8961,146.707,146.7866,2904.0
2025-03-19 13:10:00,147.43,147.49,147.25,147.3,2607.0,146.7767,146.8364,146.5975,146.6473,2607.0
2025-03-19 13:15:00,147.16,147.19,147.02,147.14,3311.0,146.5079,146.5377,146.3685,146.488,3311.0
2025-03-19 13:20:00,147.14,147.2,147.02,147.02,5408.0,146.488,146.5477,146.3685,146.3685,5408.0
2025-03-19 13:25:00,147.02,147.05,146.81,146.81,3017.0,146.3685,146.3984,146.1594,146.1594,3017.0
2025-03-19 13:30:00,146.91,147.01,146.82,146.96,2244.0,146.259,146.3585,146.1694,146.3088,2244.0
2025-03-19 13:35:00,146.96,147.15,146.96,147.14,4169.0,146.3088,146.4979,146.3088,146.488,4169.0
2025-03-19 13:40:00,147.2,147.2,146.81,146.82,5082.0,146.5477,146.5477,146.1594,146.1694,5082.0
2025-03-19 13:45:00,146.9,146.9,146.54,146.62,3588.0,146.249,146.249,145.8906,145.9703,3588.0
2025-03-19 13:50:00,146.68,147.16,146.63,147.15,57732.0,146.03,146.5079,145.9802,146.4979,57732.0
2025-03-19 13:55:00,147.11,147.23,147.03,147.23,11971.0,146.4581,146.5776,146.3785,146.5776,11971.0
2025-03-19 14:00:00,147.16,147.75,146.93,147.51,6383.0,146.5079,147.0953,146.2789,146.8563,6383.0
2025-03-19 14:05:00,147.44,147.62,147.3,147.31,5905.0,146.7866,146.9658,146.6473,146.6572,5905.0
2025-03-19 14:10:00,147.3,147.72,147.3,147.4,6638.0,146.6473,147.0654,146.6473,146.7468,6638.0
2025-03-19 14:15:00,147.37,147.55,147.36,147.41,4669.0,146.7169,146.8961,146.707,146.7568,4669.0
2025-03-19 14:20:00,147.4,147.51,147.31,147.44,4928.0,146.7468,146.8563,146.6572,146.7866,4928.0
2025-03-19 14:25:00,147.52,147.52,147.2,147.2,4869.0,146.8663,146.8663,146.5477,146.5477,4869.0
2025-03-19 14:30:00,147.3,147.94,147.29,147.6,10641.0,146.6473,147.2844,146.6373,146.9459,10641.0
2025-03-19 14:35:00,147.73,147.82,147.53,147.62,5705.0,147.0753,147.1649,146.8762,146.9658,5705.0
2025-03-19 14:40:00,147.64,148.06,147.54,147.97,5535.0,146.9857,147.4039,146.8862,147.3143,5535.0
2025-03-19 14:45:00,148.07,148.13,147.8,147.92,7005.0,147.4138,147.4736,147.145,147.2645,7005.0
2025-03-19 14:50:00,147.97,148.48,147.96,148.35,4700.0,147.3143,147.822,147.3043,147.6926,4700.0
2025-03-19 14:55:00,148.27,148.61,148.21,148.27,7299.0,147.613,147.9514,147.5532,147.613,7299.0
2025-03-19 15:00:00,148.27,148.51,148.22,148.43,15043.0,147.613,147.8519,147.5632,147.7722,15043.0
2025-03-19 15:05:00,148.39,148.89,148.39,148.89,6082.0,147.7324,148.2302,147.7324,148.2302,6082.0
2025-03-19 15:10:00,149.0,149.04,148.61,148.9,9102.0,148.3397,148.3795,147.9514,148.2402,9102.0
2025-03-19 15:15:00,148.84,148.84,148.6,148.6,6581.0,148.1804,148.1804,147.9415,147.9415,6581.0
2025-03-19 15:20:00,148.51,148.51,148.11,148.35,7770.0,147.8519,147.8519,147.4537,147.6926,7770.0
2025-03-19 15:25:00,148.35,148.35,147.67,147.87,4939.0,147.6926,147.6926,147.0156,147.2147,4939.0
2025-03-19 15:30:00,147.87,148.51,147.86,148.42,12368.0,147.2147,147.8519,147.2048,147.7623,12368.0
2025-03-19 15:35:00,148.42,148.61,148.21,148.52,8639.0,147.7623,147.9514,147.5532,147.8618,8639.0
2025-03-19 15:40:00,148.43,148.62,148.35,148.56,10977.0,147.7722,147.9614,147.6926,147.9017,10977.0
2025-03-19 15:45:00,148.61,148.73,148.1,148.1,19448.0,147.9514,148.0709,147.4437,147.4437,19448.0
2025-03-19 15:50:00,148.04,148.15,147.8,147.85,26678.0,147.384,147.4935,147.145,147.1948,26678.0
2025-03-19 15:55:00,147.91,147.91,147.62,147.67,86636.0,147.2546,147.2546,146.9658,147.0156,86636.0
2025-03-20 09:30:00,146.69,147.17,146.24,146.88,12496.0,146.04,146.5178,145.592,146.2291,12496.0
2025-03-20 09:35:00,146.88,147.16,146.25,146.84,7532.0,146.2291,146.5079,145.6019,146.1893,7532.0
2025-03-20 09:40:00,146.84,147.12,146.68,146.75,1424.0,146.1893,146.4681,146.03,146.0997,1424.0
2025-03-20 09:45:00,146.91,146.98,146.25,146.34,17599.0,146.259,146.3287,145.6019,145.6915,17599.0
2025-03-20 09:50:00,146.61,146.74,146.52,146.74,3180.0,145.9603,146.0897,145.8707,146.0897,3180.0
2025-03-20 09:55:00,146.74,147.76,146.74,147.51,5363.0,146.0897,147.1052,146.0897,146.8563,5363.0
2025-03-20 10:00:00,147.31,147.61,147.24,147.4,4159.0,146.6572,146.9559,146.5875,146.7468,4159.0
2025-03-20 10:05:00,147.53,147.53,146.93,147.26,4461.0,146.8762,146.8762,146.2789,146.6074,4461.0
2025-03-20 10:10:00,147.18,147.27,146.8,146.83,2096.0,146.5278,146.6174,146.1495,146.1793,2096.0
2025-03-20 10:15:00,146.9,147.04,146.7,146.84,4845.0,146.249,146.3884,146.0499,146.1893,4845.0
2025-03-20 10:20:00,146.74,147.34,146.74,147.34,6847.0,146.0897,146.6871,146.0897,146.6871,6847.0
2025-03-20 10:25:00,147.23,147.42,147.11,147.21,10073.0,146.5776,146.7667,146.4581,146.5577,10073.0
2025-03-20 10:30:00,147.28,147.39,146.96,147.14,4802.0,146.6273,146.7369,146.3088,146.488,4802.0
2025-03-20 10:35:00,147.14,147.3,147.14,147.19,5236.0,146.488,146.6473,146.488,146.5377,5236.0
2025-03-20 10:40:00,147.2,147.52,147.18,147.51,5977.0,146.5477,146.8663,146.5278,146.8563,5977.0
2025-03-20 10:45:00,147.6,147.63,147.49,147.56,1235.0,146.9459,146.9758,146.8364,146.9061,1235.0
2025-03-20 10:50:00,147.48,147.5,147.3,147.34,4204.0,146.8265,146.8464,146.6473,146.6871,4204.0
2025-03-20 10:55:00,147.33,147.49,147.21,147.25,11574.0,146.6771,146.8364,146.5577,146.5975,11574.0
2025-03-20 11:00:00,147.33,147.39,147.19,147.35,2931.0,146.6771,146.7369,146.5377,146.697,2931.0
2025-03-20 11:05:00,147.17,147.55,147.17,147.47,4924.0,146.5178,146.8961,146.5178,146.8165,4924.0
2025-03-20 11:10:00,147.35,147.42,147.31,147.42,1446.0,146.697,146.7667,146.6572,146.7667,1446.0
2025-03-20 11:15:00,147.42,147.43,147.27,147.41,2506.0,146.7667,146.7767,146.6174,146.7568,2506.0
2025-03-20 11:20:00,147.39,147.41,147.26,147.41,1000.0,146.7369,146.7568,146.6074,146.7568,1000.0
2025-03-20 11:25:00,147.41,147.44,147.27,147.34,2247.0,146.7568,146.7866,146.6174,146.6871,2247.0
2025-03-20 11:30:00,147.27,147.35,147.04,147.18,6036.0,146.6174,146.697,146.3884,146.5278,6036.0
2025-03-20 11:35:00,147.12,147.23,147.04,147.23,3210.0,146.4681,146.5776,146.3884,146.5776,3210.0
2025-03-20 11:40:00,147.15,147.44,147.14,147.42,4509.0,146.4979,146.7866,146.488,146.7667,4509.0
2025-03-20 11:45:00,147.41,147.53,147.37,147.53,1973.0,146.7568,146.8762,146.7169,146.8762,1973.0
2025-03-20 11:50:00,147.42,147.57,147.41,147.51,1842.0,146.7667,146.9161,146.7568,146.8563,1842.0
2025-03-20 11:55:00,147.48,147.48,147.29,147.29,3088.0,146.8265,146.8265,146.6373,146.6373,3088.0
2025-03-20 12:00:00,147.27,147.69,147.27,147.5,6381.0,146.6174,147.0355,146.6174,146.8464,6381.0
2025-03-20 12:05:00,147.42,147.42,147.27,147.32,2099.0,146.7667,146.7667,146.6174,146.6672,2099.0
2025-03-20 12:10:00,147.27,147.41,147.12,147.31,3130.0,146.6174,146.7568,146.4681,146.6572,3130.0
2025-03-20 12:15:00,147.24,147.26,147.24,147.25,500.0,146.5875,146.6074,146.5875,146.5975,500.0
2025-03-20 12:20:00,147.31,147.31,147.12,147.12,1941.0,146.6572,146.6572,146.4681,146.4681,1941.0
2025-03-20 12:25:00,147.12,147.18,146.84,146.87,3514.0,146.4681,146.5278,146.1893,146.2192,3514.0
2025-03-20 12:30:00,146.96,147.01,146.87,146.98,2224.0,146.3088,146.3585,146.2192,146.3287,2224.0
2025-03-20 12:35:00,146.88,147.29,146.85,147.29,2920.0,146.2291,146.6373,146.1992,146.6373,2920.0
2025-03-20 12:40:00,147.25,147.25,146.83,146.94,3562.0,146.5975,146.5975,146.1793,146.2888,3562.0
2025-03-20 12:45:00,146.88,146.88,146.71,146.74,1256.0,146.2291,146.2291,146.0599,146.0897,1256.0
2025-03-20 12:50:00,146.82,147.05,146.75,147.04,2965.0,146.1694,146.3984,146.0997,146.3884,2965.0
2025-03-20 12:55:00,146.99,147.08,146.78,146.86,2680.0,146.3386,146.4282,146.1296,146.2092,2680.0
2025-03-20 13:00:00,146.94,147.06,146.9,147.01,2084.0,146.2888,146.4083,146.249,146.3585,2084.0
2025-03-20 13:05:00,147.11,147.19,147.11,147.19,903.0,146.4581,146.5377,146.4581,146.5377,903.0
2025-03-20 13:10:00,147.19,147.35,147.19,147.25,1596.0,146.5377,146.697,146.5377,146.5975,1596.0
2025-03-20 13:15:00,147.25,147.26,147.13,147.18,2522.0,146.5975,146.6074,146.478,146.5278,2522.0
2025-03-20 13:20:00,147.2,147.21,146.91,146.92,3760.0,146.5477,146.5577,146.259,146.2689,3760.0
2025-03-20 13:25:00,146.96,146.98,146.44,146.46,4125.0,146.3088,146.3287,145.7911,145.811,4125.0
2025-03-20 13:30:00,146.58,146.68,146.55,146.66,2254.0,145.9304,146.03,145.9006,146.0101,2254.0
2025-03-20 13:35:00,146.59,146.75,146.59,146.75,2973.0,145.9404,146.0997,145.9404,146.0997,2973.0
2025-03-20 13:40:00,146.68,146.74,146.57,146.62,3346.0,146.03,146.0897,145.9205,145.9703,3346.0
2025-03-20 13:45:00,146.72,146.87,146.64,146.64,3622.0,146.0698,146.2192,145.9902,145.9902,3622.0
2025-03-20 13:50:00,146.69,146.72,146.21,146.22,4896.0,146.04,146.0698,145.5621,145.572,4896.0
2025-03-20 13:55:00,146.35,146.41,146.11,146.36,6084.0,145.7015,145.7612,145.4625,145.7114,6084.0
2025-03-20 14:00:00,146.3,146.51,146.14,146.17,13483.0,145.6517,145.8608,145.4924,145.5223,13483.0
2025-03-20 14:05:00,146.13,146.29,146.13,146.22,3288.0,145.4824,145.6417,145.4824,145.572,3288.0
2025-03-20 14:10:00,146.17,146.36,146.17,146.21,8336.0,145.5223,145.7114,145.5223,145.5621,8336.0
2025-03-20 14:15:00,146.3,146.38,146.23,146.3,2558.0,145.6517,145.7313,145.582,145.6517,2558.0
2025-03-20 14:20:00,146.31,146.34,146.2,146.27,4508.0,145.6616,145.6915,145.5521,145.6218,4508.0
2025-03-20 14:25:00,146.34,146.36,146.05,146.06,4776.0,145.6915,145.7114,145.4028,145.4127,4776.0
2025-03-20 14:30:00,145.96,146.12,145.9,145.94,7025.0,145.3132,145.4725,145.2535,145.2933,7025.0
2025-03-20 14:35:00,146.03,146.17,146.02,146.16,19180.0,145.3829,145.5223,145.3729,145.5123,19180.0
2025-03-20 14:40:00,145.99,146.04,145.85,145.92,1505.0,145.3431,145.3928,145.2037,145.2734,1505.0
2025-03-20 14:45:00,145.93,146.1,145.88,146.09,4050.0,145.2833,145.4526,145.2335,145.4426,4050.0
2025-03-20 14:50:00,146.06,146.31,146.05,146.27,8016.0,145.4127,145.6616,145.4028,145.6218,8016.0
2025-03-20 14:55:00,146.27,146.33,145.85,145.87,8579.0,145.6218,145.6816,145.2037,145.2236,8579.0
2025-03-20 15:00:00,145.95,146.27,145.95,146.16,5601.0,145.3032,145.6218,145.3032,145.5123,5601.0
2025-03-20 15:05:00,146.25,146.29,146.17,146.28,3696.0,145.6019,145.6417,145.5223,145.6318,3696.0
2025-03-20 15:10:00,146.15,146.44,146.15,146.29,6111.0,145.5023,145.7911,145.5023,145.6417,6111.0
2025-03-20 15:15:00,146.25,146.43,146.25,146.39,3486.0,145.6019,145.7811,145.6019,145.7413,3486.0
2025-03-20 15:20:00,146.39,146.53,146.34,146.46,6833.0,145.7413,145.8807,145.6915,145.811,6833.0
2025-03-20 15:25:00,146.46,146.46,146.07,146.09,6119.0,145.811,145.811,145.4227,145.4426,6119.0
2025-03-20 15:30:00,146.04,146.44,146.04,146.39,9169.0,145.3928,145.7911,145.3928,145.7413,9169.0
2025-03-20 15:35:00,146.31,146.48,146.3,146.37,3748.0,145.6616,145.8309,145.6517,145.7214,3748.0
2025-03-20 15:40:00,146.33,146.71,146.27,146.55,11639.0,145.6816,146.0599,145.6218,145.9006,11639.0
2025-03-20 15:45:00,146.61,146.83,146.61,146.82,6654.0,145.9603,146.1793,145.9603,146.1694,6654.0
2025-03-20 15:50:00,146.72,147.15,146.59,146.63,40751.0,146.0698,146.4979,145.9404,145.9802,40751.0
2025-03-20 15:55:00,146.72,146.81,146.21,146.27,82544.0,146.0698,146.1594,145.5621,145.6218,82544.0
2025-03-21 09:30:00,144.46,145.85,144.0,144.68,211766.0,143.8198,145.2037,143.3619,144.0389,211766.0
2025-03-21 09:35:00,144.42,144.89,144.24,144.89,2720.0,143.78,144.2479,143.6008,144.2479,2720.0
2025-03-21 09:40:00,144.75,145.4,144.11,144.94,3479.0,144.1086,144.7557,143.4714,144.2977,3479.0
2025-03-21 09:45:00,144.78,145.07,144.07,144.07,3348.0,144.1384,144.4271,143.4316,143.4316,3348.0
2025-03-21 09:50:00,144.25,144.39,143.67,143.91,4500.0,143.6108,143.7501,143.0333,143.2723,4500.0
2025-03-21 09:55:00,144.11,144.41,143.93,144.35,1557.0,143.4714,143.7701,143.2922,143.7103,1557.0
2025-03-21 10:00:00,144.27,144.27,143.78,143.99,9079.0,143.6307,143.6307,143.1429,143.3519,9079.0
2025-03-21 10:05:00,143.99,144.18,143.79,143.79,18219.0,143.3519,143.5411,143.1528,143.1528,18219.0
2025-03-21 10:10:00,143.93,144.33,143.88,144.14,10683.0,143.2922,143.6904,143.2424,143.5013,10683.0
2025-03-21 10:15:00,144.22,144.38,144.1,144.38,2361.0,143.5809,143.7402,143.4614,143.7402,2361.0
2025-03-21 10:20:00,144.5,144.89,144.43,144.66,2992.0,143.8597,144.2479,143.79,144.019,2992.0
2025-03-21 10:25:00,144.62,144.77,144.42,144.48,5272.0,143.9791,144.1285,143.78,143.8398,5272.0
2025-03-21 10:30:00,144.55,144.55,144.34,144.41,2007.0,143.9094,143.9094,143.7004,143.7701,2007.0
2025-03-21 10:35:00,144.31,144.54,144.25,144.31,4123.0,143.6705,143.8995,143.6108,143.6705,4123.0
2025-03-21 10:40:00,144.31,144.46,144.19,144.39,4426.0,143.6705,143.8198,143.551,143.7501,4426.0
2025-03-21 10:45:00,144.43,144.59,144.42,144.59,1672.0,143.79,143.9493,143.78,143.9493,1672.0
2025-03-21 10:50:00,144.49,144.7,144.48,144.69,3515.0,143.8497,144.0588,143.8398,144.0488,3515.0
2025-03-21 10:55:00,144.72,144.95,144.72,144.86,4940.0,144.0787,144.3077,144.0787,144.2181,4940.0
2025-03-21 11:00:00,144.86,144.88,144.5,144.55,3955.0,144.2181,144.238,143.8597,143.9094,3955.0
2025-03-21 11:05:00,144.63,144.76,144.61,144.76,4728.0,143.9891,144.1185,143.9692,144.1185,4728.0
2025-03-21 11:10:00,144.74,144.89,144.39,144.39,6801.0,144.0986,144.2479,143.7501,143.7501,6801.0
2025-03-21 11:15:00,144.37,144.59,144.27,144.46,6453.0,143.7302,143.9493,143.6307,143.8198,6453.0
2025-03-21 11:20:00,144.43,144.43,144.18,144.19,4154.0,143.79,143.79,143.5411,143.551,4154.0
2025-03-21 11:25:00,144.1,144.1,143.88,144.0,1955.0,143.4614,143.4614,143.2424,143.3619,1955.0
2025-03-21 11:30:00,144.0,144.16,144.0,144.12,3589.0,143.3619,143.5212,143.3619,143.4813,3589.0
2025-03-21 11:35:00,144.14,144.14,143.97,144.06,1766.0,143.5013,143.5013,143.332,143.4216,1766.0
2025-03-21 11:40:00,144.07,144.07,143.81,143.9,5486.0,143.4316,143.4316,143.1727,143.2623,5486.0
2025-03-21 11:45:00,143.92,144.1,143.87,144.1,2308.0,143.2822,143.4614,143.2325,143.4614,2308.0
2025-03-21 11:50:00,143.98,144.06,143.68,143.92,6850.0,143.342,143.4216,143.0433,143.2822,6850.0
2025-03-21 11:55:00,143.92,144.15,143.91,144.14,3105.0,143.2822,143.5112,143.2723,143.5013,3105.0
2025-03-21 12:00:00,144.09,144.2,143.99,144.14,3554.0,143.4515,143.561,143.3519,143.5013,3554.0
2025-03-21 12:05:00,144.14,144.45,144.14,144.41,2296.0,143.5013,143.8099,143.5013,143.7701,2296.0
2025-03-21 12:10:00,144.41,144.6,144.41,144.48,4265.0,143.7701,143.9592,143.7701,143.8398,4265.0
2025-03-21 12:15:00,144.55,144.95,144.55,144.89,5148.0,143.9094,144.3077,143.9094,144.2479,5148.0
2025-03-21 12:20:00,144.98,145.22,144.88,145.22,3629.0,144.3375,144.5765,144.238,144.5765,3629.0
2025-03-21 12:25:00,145.36,145.36,145.09,145.09,2767.0,144.7159,144.7159,144.447,144.447,2767.0
2025-03-21 12:30:00,145.08,145.17,144.97,144.99,6032.0,144.4371,144.5267,144.3276,144.3475,6032.0
2025-03-21 12:35:00,145.05,145.07,144.93,145.02,1526.0,144.4072,144.4271,144.2878,144.3774,1526.0
2025-03-21 12:40:00,145.02,145.18,144.96,145.18,2257.0,144.3774,144.5366,144.3176,144.5366,2257.0
2025-03-21 12:45:00,145.19,145.55,145.19,145.41,1575.0,144.5466,144.905,144.5466,144.7656,1575.0
2025-03-21 12:50:00,145.37,145.47,145.34,145.47,8251.0,144.7258,144.8254,144.6959,144.8254,8251.0
2025-03-21 12:55:00,145.4,145.72,145.39,145.72,2373.0,144.7557,145.0743,144.7457,145.0743,2373.0
2025-03-21 13:00:00,145.69,145.69,145.55,145.62,1998.0,145.0444,145.0444,144.905,144.9747,1998.0
2025-03-21 13:05:00,145.62,145.7,145.59,145.69,2261.0,144.9747,145.0543,144.9448,145.0444,2261.0
2025-03-21 13:10:00,145.64,145.65,145.54,145.55,1807.0,144.9946,145.0046,144.8951,144.905,1807.0
2025-03-21 13:15:00,145.5,145.56,145.43,145.44,1502.0,144.8552,144.915,144.7855,144.7955,1502.0
2025-03-21 13:20:00,145.43,145.55,145.35,145.49,5295.0,144.7855,144.905,144.7059,144.8453,5295.0
2025-03-21 13:25:00,145.47,145.49,145.2,145.25,2134.0,144.8254,144.8453,144.5566,144.6063,2134.0
2025-03-21 13:30:00,145.25,145.25,145.0,145.18,2984.0,144.6063,144.6063,144.3574,144.5366,2984.0
2025-03-21 13:35:00,145.17,145.25,145.13,145.15,3873.0,144.5267,144.6063,144.4869,144.5068,3873.0
2025-03-21 13:40:00,145.22,145.28,145.14,145.24,7507.0,144.5765,144.6362,144.4968,144.5964,7507.0
2025-03-21 13:45:00,145.3,145.31,145.18,145.23,7615.0,144.6561,144.6661,144.5366,144.5864,7615.0
2025-03-21 13:50:00,145.29,145.47,145.23,145.42,3638.0,144.6462,144.8254,144.5864,144.7756,3638.0
2025-03-21 13:55:00,145.4,145.43,145.3,145.3,2035.0,144.7557,144.7855,144.6561,144.6561,2035.0
2025-03-21 14:00:00,145.31,145.39,145.24,145.39,4832.0,144.6661,144.7457,144.5964,144.7457,4832.0
2025-03-21 14:05:00,145.33,145.39,145.26,145.31,7344.0,144.686,144.7457,144.6163,144.6661,7344.0
2025-03-21 14:10:00,145.31,145.52,145.28,145.43,8173.0,144.6661,144.8751,144.6362,144.7855,8173.0
2025-03-21 14:15:00,145.47,145.5,145.33,145.4,5733.0,144.8254,144.8552,144.686,144.7557,5733.0
2025-03-21 14:20:00,145.45,145.47,145.34,145.41,4916.0,144.8055,144.8254,144.6959,144.7656,4916.0
2025-03-21 14:25:00,145.34,145.48,145.15,145.16,6122.0,144.6959,144.8353,144.5068,144.5167,6122.0
2025-03-21 14:30:00,145.27,145.51,145.19,145.51,17057.0,144.6262,144.8652,144.5466,144.8652,17057.0
2025-03-21 14:35:00,145.44,146.0,145.44,146.0,11113.0,144.7955,145.353,144.7955,145.353,11113.0
2025-03-21 14:40:00,145.88,146.07,145.87,145.97,7394.0,145.2335,145.4227,145.2236,145.3231,7394.0
2025-03-21 14:45:00,146.02,146.02,145.66,145.9,10973.0,145.3729,145.3729,145.0145,145.2535,10973.0
2025-03-21 14:50:00,145.91,145.94,145.79,145.86,3313.0,145.2634,145.2933,145.1439,145.2136,3313.0
2025-03-21 14:55:00,145.86,145.97,145.82,145.82,5319.0,145.2136,145.3231,145.1738,145.1738,5319.0
2025-03-21 15:00:00,145.82,145.83,145.67,145.8,6970.0,145.1738,145.1838,145.0245,145.1539,6970.0
2025-03-21 15:05:00,145.8,145.99,145.8,145.8,8404.0,145.1539,145.3431,145.1539,145.1539,8404.0
2025-03-21 15:10:00,145.8,145.81,145.57,145.69,4994.0,145.1539,145.1639,144.9249,145.0444,4994.0
2025-03-21 15:15:00,145.69,145.85,145.69,145.85,6466.0,145.0444,145.2037,145.0444,145.2037,6466.0
2025-03-21 15:20:00,145.84,145.85,145.56,145.82,6965.0,145.1937,145.2037,144.915,145.1738,6965.0
2025-03-21 15:25:00,145.83,145.88,145.63,145.64,6218.0,145.1838,145.2335,144.9847,144.9946,6218.0
2025-03-21 15:30:00,145.69,145.81,145.58,145.74,15179.0,145.0444,145.1639,144.9349,145.0942,15179.0
2025-03-21 15:35:00,145.74,146.12,145.64,145.9,17493.0,145.0942,145.4725,144.9946,145.2535,17493.0
2025-03-21 15:40:00,145.84,145.97,145.47,145.84,25086.0,145.1937,145.3231,144.8254,145.1937,25086.0
2025-03-21 15:45:00,145.92,146.12,145.89,146.0,36528.0,145.2734,145.4725,145.2435,145.353,36528.0
2025-03-21 15:50:00,146.02,146.3,146.01,146.14,53216.0,145.3729,145.6517,145.363,145.4924,53216.0
2025-03-21 15:55:00,146.12,146.34,145.99,146.3,254092.0,145.4725,145.6915,145.3431,145.6517,254092.0
2025-03-24 09:30:00,147.55,148.49,146.83,148.38,20947.0,146.8961,147.832,146.1793,147.7225,20947.0
2025-03-24 09:35:00,148.25,149.29,148.24,149.11,4081.0,147.593,148.6284,147.5831,148.4492,4081.0
2025-03-24 09:40:00,149.48,149.48,148.54,148.55,2000.0,148.8176,148.8176,147.8818,147.8917,2000.0
2025-03-24 09:45:00,148.82,148.82,148.09,148.31,3199.0,148.1605,148.1605,147.4338,147.6528,3199.0
2025-03-24 09:50:00,148.3,148.37,148.07,148.24,3322.0,147.6428,147.7125,147.4138,147.5831,3322.0
2025-03-24 09:55:00,148.25,148.64,148.25,148.44,3169.0,147.593,147.9813,147.593,147.7822,3169.0
2025-03-24 10:00:00,148.36,148.5,148.24,148.29,3076.0,147.7026,147.8419,147.5831,147.6329,3076.0
2025-03-24 10:05:00,148.34,148.59,148.16,148.45,5301.0,147.6826,147.9315,147.5034,147.7922,5301.0
2025-03-24 10:10:00,148.58,148.73,148.47,148.68,8947.0,147.9216,148.0709,147.8121,148.0211,8947.0
2025-03-24 10:15:00,148.73,149.0,148.65,149.0,3180.0,148.0709,148.3397,147.9913,148.3397,3180.0
2025-03-24 10:20:00,148.93,149.05,148.79,148.9,3905.0,148.27,148.3895,148.1307,148.2402,3905.0
2025-03-24 10:25:00,148.93,148.93,148.59,148.59,2332.0,148.27,148.27,147.9315,147.9315,2332.0
2025-03-24 10:30:00,148.64,148.9,148.61,148.81,1642.0,147.9813,148.2402,147.9514,148.1506,1642.0
2025-03-24 10:35:00,148.82,148.98,148.8,148.91,3594.0,148.1605,148.3198,148.1406,148.2501,3594.0
2025-03-24 10:40:00,148.94,148.94,148.54,148.69,1847.0,148.28,148.28,147.8818,148.0311,1847.0
2025-03-24 10:45:00,148.76,148.82,148.69,148.82,1175.0,148.1008,148.1605,148.0311,148.1605,1175.0
2025-03-24 10:50:00,149.01,149.12,148.93,149.11,2629.0,148.3497,148.4592,148.27,148.4492,2629.0
2025-03-24 10:55:00,149.11,149.21,149.03,149.12,3170.0,148.4492,148.5488,148.3696,148.4592,3170.0
2025-03-24 11:00:00,149.18,149.18,148.87,149.09,5784.0,148.5189,148.5189,148.2103,148.4293,5784.0
2025-03-24 11:05:00,149.17,149.24,149.09,149.14,5159.0,148.509,148.5787,148.4293,148.4791,5159.0
2025-03-24 11:10:00,149.2,149.35,149.2,149.34,2810.0,148.5388,148.6882,148.5388,148.6782,2810.0
2025-03-24 11:15:00,149.34,149.35,149.18,149.26,2011.0,148.6782,148.6882,148.5189,148.5986,2011.0
2025-03-24 11:20:00,149.24,149.3,149.17,149.24,5117.0,148.5787,148.6384,148.509,148.5787,5117.0
2025-03-24 11:25:00,149.2,149.2,149.0,149.1,2425.0,148.5388,148.5388,148.3397,148.4393,2425.0
2025-03-24 11:30:00,149.23,149.24,149.09,149.09,2000.0,148.5687,148.5787,148.4293,148.4293,2000.0
2025-03-24 11:35:00,149.04,149.09,149.0,149.06,800.0,148.3795,148.4293,148.3397,148.3995,800.0
2025-03-24 11:40:00,149.06,149.07,148.75,148.75,5088.0,148.3995,148.4094,148.0908,148.0908,5088.0
2025-03-24 11:45:00,148.88,148.96,148.84,148.92,2404.0,148.2203,148.2999,148.1804,148.2601,2404.0
2025-03-24 11:50:00,149.0,149.1,148.91,149.1,1792.0,148.3397,148.4393,148.2501,148.4393,1792.0
2025-03-24 11:55:00,149.05,149.05,148.94,149.02,2637.0,148.3895,148.3895,148.28,148.3596,2637.0
2025-03-24 12:00:00,149.03,149.15,149.03,149.13,1479.0,148.3696,148.4891,148.3696,148.4691,1479.0
2025-03-24 12:05:00,149.14,149.33,149.14,149.3,2965.0,148.4791,148.6683,148.4791,148.6384,2965.0
2025-03-24 12:10:00,149.33,149.38,149.2,149.25,3296.0,148.6683,148.718,148.5388,148.5886,3296.0
2025-03-24 12:15:00,149.21,149.21,149.07,149.07,951.0,148.5488,148.5488,148.4094,148.4094,951.0
2025-03-24 12:20:00,149.05,149.25,149.05,149.19,2027.0,148.3895,148.5886,148.3895,148.5289,2027.0
2025-03-24 12:25:00,149.15,149.17,148.98,148.98,3431.0,148.4891,148.509,148.3198,148.3198,3431.0
2025-03-24 12:30:00,148.94,149.0,148.82,148.91,3854.0,148.28,148.3397,148.1605,148.2501,3854.0
2025-03-24 12:35:00,149.01,149.03,148.83,148.86,2968.0,148.3497,148.3696,148.1705,148.2003,2968.0
2025-03-24 12:40:00,148.79,148.83,148.62,148.83,4173.0,148.1307,148.1705,147.9614,148.1705,4173.0
2025-03-24 12:45:00,148.82,148.85,148.66,148.69,4032.0,148.1605,148.1904,148.0012,148.0311,4032.0
2025-03-24 12:50:00,148.79,148.87,148.74,148.87,14838.0,148.1307,148.2103,148.0809,148.2103,14838.0
2025-03-24 12:55:00,148.87,148.87,148.78,148.84,936.0,148.2103,148.2103,148.1207,148.1804,936.0
2025-03-24 13:00:00,148.8,148.87,148.79,148.86,3869.0,148.1406,148.2103,148.1307,148.2003,3869.0
2025-03-24 13:05:00,148.84,148.89,148.79,148.79,2088.0,148.1804,148.2302,148.1307,148.1307,2088.0
2025-03-24 13:10:00,148.84,148.85,148.59,148.59,1197.0,148.1804,148.1904,147.9315,147.9315,1197.0
2025-03-24 13:15:00,148.58,148.67,148.57,148.64,4280.0,147.9216,148.0112,147.9116,147.9813,4280.0
2025-03-24 13:20:00,148.59,148.68,148.57,148.68,2258.0,147.9315,148.0211,147.9116,148.0211,2258.0
2025-03-24 13:25:00,148.7,148.75,148.65,148.74,1327.0,148.041,148.0908,147.9913,148.0809,1327.0
2025-03-24 13:30:00,148.8,148.98,148.74,148.86,4358.0,148.1406,148.3198,148.0809,148.2003,4358.0
2025-03-24 13:35:00,148.8,148.91,148.77,148.91,1410.0,148.1406,148.2501,148.1107,148.2501,1410.0
2025-03-24 13:40:00,148.91,148.91,148.69,148.69,1225.0,148.2501,148.2501,148.0311,148.0311,1225.0
2025-03-24 13:45:00,148.8,148.85,148.77,148.78,2063.0,148.1406,148.1904,148.1107,148.1207,2063.0
2025-03-24 13:50:00,148.8,148.8,148.67,148.67,616.0,148.1406,148.1406,148.0112,148.0112,616.0
2025-03-24 13:55:00,148.68,148.68,148.56,148.56,908.0,148.0211,148.0211,147.9017,147.9017,908.0
2025-03-24 14:00:00,148.62,148.62,148.33,148.33,2208.0,147.9614,147.9614,147.6727,147.6727,2208.0
2025-03-24 14:05:00,148.43,148.5,148.36,148.36,781.0,147.7722,147.8419,147.7026,147.7026,781.0
2025-03-24 14:10:00,148.42,148.46,148.35,148.42,4590.0,147.7623,147.8021,147.6926,147.7623,4590.0
2025-03-24 14:15:00,148.42,148.42,148.28,148.28,1616.0,147.7623,147.7623,147.6229,147.6229,1616.0
2025-03-24 14:20:00,148.27,148.27,148.05,148.21,5361.0,147.613,147.613,147.3939,147.5532,5361.0
2025-03-24 14:25:00,148.14,148.31,148.13,148.24,4100.0,147.4835,147.6528,147.4736,147.5831,4100.0
2025-03-24 14:30:00,148.22,148.34,148.21,148.34,1265.0,147.5632,147.6826,147.5532,147.6826,1265.0
2025-03-24 14:35:00,148.3,148.7,148.3,148.7,2006.0,147.6428,148.041,147.6428,148.041,2006.0
2025-03-24 14:40:00,148.72,148.83,148.59,148.81,2744.0,148.061,148.1705,147.9315,148.1506,2744.0
2025-03-24 14:45:00,148.85,148.85,148.71,148.8,1947.0,148.1904,148.1904,148.051,148.1406,1947.0
2025-03-24 14:50:00,148.88,148.94,148.88,148.9,541.0,148.2203,148.28,148.2203,148.2402,541.0
2025-03-24 14:55:00,148.89,148.91,148.8,148.86,2179.0,148.2302,148.2501,148.1406,148.2003,2179.0
2025-03-24 15:00:00,148.86,149.0,148.81,149.0,1759.0,148.2003,148.3397,148.1506,148.3397,1759.0
2025-03-24 15:05:00,149.05,149.08,149.0,149.08,2019.0,148.3895,148.4194,148.3397,148.4194,2019.0
2025-03-24 15:10:00,149.08,149.12,149.01,149.01,4048.0,148.4194,148.4592,148.3497,148.3497,4048.0
2025-03-24 15:15:00,149.01,149.23,149.01,149.16,3621.0,148.3497,148.5687,148.3497,148.499,3621.0
2025-03-24 15:20:00,149.15,149.21,149.12,149.19,2670.0,148.4891,148.5488,148.4592,148.5289,2670.0
2025-03-24 15:25:00,149.21,149.21,148.92,148.97,4664.0,148.5488,148.5488,148.2601,148.3099,4664.0
2025-03-24 15:30:00,149.01,149.12,149.0,149.04,4646.0,148.3497,148.4592,148.3397,148.3795,4646.0
2025-03-24 15:35:00,149.0,149.09,148.94,149.0,7446.0,148.3397,148.4293,148.28,148.3397,7446.0
2025-03-24 15:40:00,149.02,149.14,148.98,149.08,5794.0,148.3596,148.4791,148.3198,148.4194,5794.0
2025-03-24 15:45:00,149.12,149.37,149.06,149.25,9705.0,148.4592,148.7081,148.3995,148.5886,9705.0
2025-03-24 15:50:00,149.18,149.23,148.94,149.11,19347.0,148.5189,148.5687,148.28,148.4492,19347.0
2025-03-24 15:55:00,149.21,149.25,148.8,148.96,82926.0,148.5488,148.5886,148.1406,148.2999,82926.0
2025-03-25 09:30:00,149.15,149.95,148.03,149.95,23287.0,148.4891,149.2855,147.374,149.2855,23287.0
2025-03-25 09:35:00,149.54,150.0,149.17,149.98,5630.0,148.8773,149.3353,148.509,149.3154,5630.0
2025-03-25 09:40:00,149.99,149.99,149.47,149.74,4156.0,149.3253,149.3253,148.8076,149.0764,4156.0
2025-03-25 09:45:00,149.75,149.91,149.22,149.44,2329.0,149.0864,149.2457,148.5587,148.7778,2329.0
2025-03-25 09:50:00,149.22,149.4,148.88,149.28,1918.0,148.5587,148.7379,148.2203,148.6185,1918.0
2025-03-25 09:55:00,149.28,149.41,148.85,148.94,2649.0,148.6185,148.7479,148.1904,148.28,2649.0
2025-03-25 10:00:00,148.97,149.33,148.92,149.3,32547.0,148.3099,148.6683,148.2601,148.6384,32547.0
2025-03-25 10:05:00,149.3,149.65,149.3,149.52,2987.0,148.6384,148.9868,148.6384,148.8574,2987.0
2025-03-25 10:10:00,149.39,149.91,149.39,149.42,13301.0,148.728,149.2457,148.728,148.7579,13301.0
2025-03-25 10:15:00,149.44,149.69,149.33,149.68,4996.0,148.7778,149.0267,148.6683,149.0167,4996.0
2025-03-25 10:20:00,149.69,149.69,149.54,149.55,3435.0,149.0267,149.0267,148.8773,148.8873,3435.0
2025-03-25 10:25:00,149.6,149.83,149.51,149.82,4037.0,148.9371,149.166,148.8475,149.1561,4037.0
2025-03-25 10:30:00,149.78,149.78,149.5,149.52,9447.0,149.1163,149.1163,148.8375,148.8574,9447.0
2025-03-25 10:35:00,149.52,149.67,149.52,149.65,6198.0,148.8574,149.0068,148.8574,148.9868,6198.0
2025-03-25 10:40:00,149.62,149.68,149.54,149.56,9089.0,148.957,149.0167,148.8773,148.8972,9089.0
2025-03-25 10:45:00,149.56,149.58,149.42,149.52,17088.0,148.8972,148.9172,148.7579,148.8574,17088.0
2025-03-25 10:50:00,149.59,149.77,149.56,149.7,3930.0,148.9271,149.1063,148.8972,149.0366,3930.0
2025-03-25 10:55:00,149.69,149.75,149.54,149.75,15518.0,149.0267,149.0864,148.8773,149.0864,15518.0
2025-03-25 11:00:00,149.75,149.95,149.66,149.95,6609.0,149.0864,149.2855,148.9968,149.2855,6609.0
2025-03-25 11:05:00,150.0,150.06,149.92,150.0,5442.0,149.3353,149.395,149.2556,149.3353,5442.0
2025-03-25 11:10:00,149.94,150.21,149.94,150.17,11607.0,149.2756,149.5444,149.2756,149.5045,11607.0
2025-03-25 11:15:00,150.24,150.24,150.14,150.15,1082.0,149.5742,149.5742,149.4747,149.4846,1082.0
2025-03-25 11:20:00,150.06,150.19,149.93,150.16,6680.0,149.395,149.5244,149.2656,149.4946,6680.0
2025-03-25 11:25:00,150.2,150.26,150.15,150.25,2058.0,149.5344,149.5941,149.4846,149.5842,2058.0
2025-03-25 11:30:00,150.19,150.2,149.9,150.0,4388.0,149.5244,149.5344,149.2357,149.3353,4388.0
2025-03-25 11:35:00,150.08,150.13,150.03,150.03,564.0,149.4149,149.4647,149.3652,149.3652,564.0
2025-03-25 11:40:00,150.12,150.17,150.05,150.09,1686.0,149.4548,149.5045,149.3851,149.4249,1686.0
2025-03-25 11:45:00,150.18,150.18,149.7,149.71,15437.0,149.5145,149.5145,149.0366,149.0466,15437.0
2025-03-25 11:50:00,149.63,149.63,149.43,149.47,18095.0,148.9669,148.9669,148.7678,148.8076,18095.0
2025-03-25 11:55:00,149.52,149.74,149.27,149.66,31584.0,148.8574,149.0764,148.6085,148.9968,31584.0
2025-03-25 12:00:00,149.75,149.9,149.75,149.9,2527.0,149.0864,149.2357,149.0864,149.2357,2527.0
2025-03-25 12:05:00,149.92,150.06,149.92,150.05,1360.0,149.2556,149.395,149.2556,149.3851,1360.0
2025-03-25 12:10:00,150.12,150.13,150.01,150.09,1410.0,149.4548,149.4647,149.3452,149.4249,1410.0
2025-03-25 12:15:00,150.09,150.24,150.02,150.22,3904.0,149.4249,149.5742,149.3552,149.5543,3904.0
2025-03-25 12:20:00,150.16,150.27,150.15,150.24,3696.0,149.4946,149.6041,149.4846,149.5742,3696.0
2025-03-25 12:25:00,150.29,150.29,150.13,150.19,4006.0,149.624,149.624,149.4647,149.5244,4006.0
2025-03-25 12:30:00,150.2,150.23,150.13,150.15,2599.0,149.5344,149.5643,149.4647,149.4846,2599.0
2025-03-25 12:35:00,150.19,150.24,150.18,150.19,2482.0,149.5244,149.5742,149.5145,149.5244,2482.0
2025-03-25 12:40:00,150.19,150.28,150.18,150.24,4655.0,149.5244,149.614,149.5145,149.5742,4655.0
2025-03-25 12:45:00,150.24,150.31,150.19,150.25,3326.0,149.5742,149.6439,149.5244,149.5842,3326.0
2025-03-25 12:50:00,150.26,150.36,150.23,150.36,18021.0,149.5941,149.6937,149.5643,149.6937,18021.0
2025-03-25 12:55:00,150.35,150.4,150.32,150.4,2744.0,149.6837,149.7335,149.6539,149.7335,2744.0
2025-03-25 13:00:00,150.36,150.52,150.35,150.52,2739.0,149.6937,149.853,149.6837,149.853,2739.0
2025-03-25 13:05:00,150.53,150.59,150.45,150.53,2220.0,149.8629,149.9227,149.7833,149.8629,2220.0
2025-03-25 13:10:00,150.59,150.73,150.59,150.67,6376.0,149.9227,150.0621,149.9227,150.0023,6376.0
2025-03-25 13:15:00,150.61,150.62,150.38,150.42,6458.0,149.9426,149.9525,149.7136,149.7534,6458.0
2025-03-25 13:20:00,150.37,150.48,150.3,150.34,20436.0,149.7036,149.8132,149.634,149.6738,20436.0
2025-03-25 13:25:00,150.24,150.31,150.04,150.11,20826.0,149.5742,149.6439,149.3751,149.4448,20826.0
2025-03-25 13:30:00,150.08,150.17,150.07,150.12,1063.0,149.4149,149.5045,149.405,149.4548,1063.0
2025-03-25 13:35:00,150.18,150.23,150.16,150.23,2676.0,149.5145,149.5643,149.4946,149.5643,2676.0
2025-03-25 13:40:00,150.27,150.29,150.19,150.25,2100.0,149.6041,149.624,149.5244,149.5842,2100.0
2025-03-25 13:45:00,150.25,150.25,150.14,150.15,5142.0,149.5842,149.5842,149.4747,149.4846,5142.0
2025-03-25 13:50:00,150.2,150.25,150.13,150.25,2331.0,149.5344,149.5842,149.4647,149.5842,2331.0
2025-03-25 13:55:00,150.26,150.35,150.23,150.34,9546.0,149.5941,149.6837,149.5643,149.6738,9546.0
2025-03-25 14:00:00,150.34,150.39,150.29,150.34,10635.0,149.6738,149.7236,149.624,149.6738,10635.0
2025-03-25 14:05:00,150.29,150.37,150.21,150.33,14287.0,149.624,149.7036,149.5444,149.6638,14287.0
2025-03-25 14:10:00,150.37,150.41,150.3,150.4,2675.0,149.7036,149.7435,149.634,149.7335,2675.0
2025-03-25 14:15:00,150.37,150.44,150.37,150.42,4222.0,149.7036,149.7733,149.7036,149.7534,4222.0
2025-03-25 14:20:00,150.44,150.47,150.4,150.44,2205.0,149.7733,149.8032,149.7335,149.7733,2205.0
2025-03-25 14:25:00,150.38,150.42,150.28,150.33,13161.0,149.7136,149.7534,149.614,149.6638,13161.0
2025-03-25 14:30:00,150.34,150.34,150.25,150.27,20852.0,149.6738,149.6738,149.5842,149.6041,20852.0
2025-03-25 14:35:00,150.31,150.33,150.23,150.27,2477.0,149.6439,149.6638,149.5643,149.6041,2477.0
2025-03-25 14:40:00,150.27,150.3,150.21,150.21,10389.0,149.6041,149.634,149.5444,149.5444,10389.0
2025-03-25 14:45:00,150.25,150.35,150.25,150.27,23649.0,149.5842,149.6837,149.5842,149.6041,23649.0
2025-03-25 14:50:00,150.3,150.34,150.19,150.34,8817.0,149.634,149.6738,149.5244,149.6738,8817.0
2025-03-25 14:55:00,150.3,150.33,150.06,150.27,20688.0,149.634,149.6638,149.395,149.6041,20688.0
2025-03-25 15:00:00,150.28,150.52,150.24,150.52,5125.0,149.614,149.853,149.5742,149.853,5125.0
2025-03-25 15:05:00,150.49,150.53,150.47,150.5,4497.0,149.8231,149.8629,149.8032,149.8331,4497.0
2025-03-25 15:10:00,150.5,150.55,150.35,150.4,29781.0,149.8331,149.8829,149.6837,149.7335,29781.0
2025-03-25 15:15:00,150.36,150.54,150.35,150.5,5578.0,149.6937,149.8729,149.6837,149.8331,5578.0
2025-03-25 15:20:00,150.5,150.57,150.45,150.53,3723.0,149.8331,149.9028,149.7833,149.8629,3723.0
2025-03-25 15:25:00,150.54,150.55,150.34,150.39,10519.0,149.8729,149.8829,149.6738,149.7236,10519.0
2025-03-25 15:30:00,150.4,150.59,150.34,150.49,9808.0,149.7335,149.9227,149.6738,149.8231,9808.0
2025-03-25 15:35:00,150.49,150.54,150.14,150.34,47293.0,149.8231,149.8729,149.4747,149.6738,47293.0
2025-03-25 15:40:00,150.38,150.62,150.38,150.44,9967.0,149.7136,149.9525,149.7136,149.7733,9967.0
2025-03-25 15:45:00,150.47,150.64,150.43,150.59,9414.0,149.8032,149.9725,149.7634,149.9227,9414.0
2025-03-25 15:50:00,150.55,150.67,150.28,150.67,47185.0,149.8829,150.0023,149.614,150.0023,47185.0
2025-03-25 15:55:00,150.68,150.83,150.47,150.76,216561.0,150.0123,150.1616,149.8032,150.0919,216561.0
2025-03-26 09:30:00,150.96,151.28,150.52,151.0,18020.0,150.291,150.6096,149.853,150.3309,18020.0
2025-03-26 09:35:00,151.0,151.82,150.99,151.73,55666.0,150.3309,151.1472,150.3209,151.0576,55666.0
2025-03-26 09:40:00,151.44,151.81,151.43,151.53,4308.0,150.7689,151.1373,150.759,150.8585,4308.0
2025-03-26 09:45:00,151.53,151.53,151.36,151.49,1500.0,150.8585,150.8585,150.6893,150.8187,1500.0
2025-03-26 09:50:00,151.4,151.54,151.39,151.54,11301.0,150.7291,150.8685,150.7191,150.8685,11301.0
2025-03-26 09:55:00,151.6,151.69,151.28,151.47,63494.0,150.9282,151.0178,150.6096,150.7988,63494.0
2025-03-26 10:00:00,151.52,151.58,150.92,151.01,9158.0,150.8486,150.9083,150.2512,150.3408,9158.0
2025-03-26 10:05:00,151.03,151.22,151.03,151.15,30174.0,150.3607,150.5499,150.3607,150.4802,30174.0
2025-03-26 10:10:00,151.21,151.39,151.17,151.39,5954.0,150.5399,150.7191,150.5001,150.7191,5954.0
2025-03-26 10:15:00,151.33,151.41,150.87,150.9,18584.0,150.6594,150.739,150.2014,150.2313,18584.0
2025-03-26 10:20:00,150.9,150.9,149.9,149.96,16483.0,150.2313,150.2313,149.2357,149.2955,16483.0
2025-03-26 10:25:00,149.92,150.02,149.66,149.66,5489.0,149.2556,149.3552,148.9968,148.9968,5489.0
2025-03-26 10:30:00,149.73,150.05,149.73,150.05,2817.0,149.0665,149.3851,149.0665,149.3851,2817.0
2025-03-26 10:35:00,150.11,150.22,150.04,150.06,3495.0,149.4448,149.5543,149.3751,149.395,3495.0
2025-03-26 10:40:00,150.06,150.17,149.91,150.17,40705.0,149.395,149.5045,149.2457,149.5045,40705.0
2025-03-26 10:45:00,150.21,150.21,149.91,150.04,5550.0,149.5444,149.5444,149.2457,149.3751,5550.0
2025-03-26 10:50:00,150.03,150.16,150.02,150.07,1576.0,149.3652,149.4946,149.3552,149.405,1576.0
2025-03-26 10:55:00,150.06,150.07,149.7,149.77,14864.0,149.395,149.405,149.0366,149.1063,14864.0
2025-03-26 11:00:00,149.74,149.93,149.73,149.88,4271.0,149.0764,149.2656,149.0665,149.2158,4271.0
2025-03-26 11:05:00,149.81,149.82,149.41,149.52,4963.0,149.1461,149.1561,148.7479,148.8574,4963.0
2025-03-26 11:10:00,149.47,149.55,149.39,149.42,1300.0,148.8076,148.8873,148.728,148.7579,1300.0
2025-03-26 11:15:00,149.39,149.39,148.91,148.92,5510.0,148.728,148.728,148.2501,148.2601,5510.0
2025-03-26 11:20:00,148.92,148.98,148.79,148.9,4275.0,148.2601,148.3198,148.1307,148.2402,4275.0
2025-03-26 11:25:00,148.92,149.0,148.78,149.0,4960.0,148.2601,148.3397,148.1207,148.3397,4960.0
2025-03-26 11:30:00,149.0,149.31,149.0,149.27,8954.0,148.3397,148.6483,148.3397,148.6085,8954.0
2025-03-26 11:35:00,149.33,149.39,149.31,149.36,5396.0,148.6683,148.728,148.6483,148.6981,5396.0
2025-03-26 11:40:00,149.39,149.39,149.19,149.19,9790.0,148.728,148.728,148.5289,148.5289,9790.0
2025-03-26 11:45:00,149.19,149.23,149.12,149.23,8082.0,148.5289,148.5687,148.4592,148.5687,8082.0
2025-03-26 11:50:00,149.2,149.21,149.06,149.19,12138.0,148.5388,148.5488,148.3995,148.5289,12138.0
2025-03-26 11:55:00,149.13,149.18,148.87,149.02,13644.0,148.4691,148.5189,148.2103,148.3596,13644.0
2025-03-26 12:00:00,149.0,149.11,148.9,149.04,22787.0,148.3397,148.4492,148.2402,148.3795,22787.0
2025-03-26 12:05:00,149.11,149.15,149.09,149.1,1101.0,148.4492,148.4891,148.4293,148.4393,1101.0
2025-03-26 12:10:00,149.1,149.16,148.8,148.98,15658.0,148.4393,148.499,148.1406,148.3198,15658.0
2025-03-26 12:15:00,148.96,149.12,148.95,149.1,14191.0,148.2999,148.4592,148.2899,148.4393,14191.0
2025-03-26 12:20:00,149.08,149.14,149.0,149.14,19118.0,148.4194,148.4791,148.3397,148.4791,19118.0
2025-03-26 12:25:00,149.17,149.19,149.08,149.15,57011.0,148.509,148.5289,148.4194,148.4891,57011.0
2025-03-26 12:30:00,149.19,149.32,149.15,149.3,21102.0,148.5289,148.6583,148.4891,148.6384,21102.0
2025-03-26 12:35:00,149.28,149.33,149.27,149.31,33325.0,148.6185,148.6683,148.6085,148.6483,33325.0
2025-03-26 12:40:00,149.28,149.31,149.18,149.18,11667.0,148.6185,148.6483,148.5189,148.5189,11667.0
2025-03-26 12:45:00,149.21,149.21,149.04,149.21,14377.0,148.5488,148.5488,148.3795,148.5488,14377.0
2025-03-26 12:50:00,149.15,149.19,149.02,149.08,25817.0,148.4891,148.5289,148.3596,148.4194,25817.0
2025-03-26 12:55:00,149.08,149.11,148.75,148.75,5753.0,148.4194,148.4492,148.0908,148.0908,5753.0
2025-03-26 13:00:00,148.78,148.82,148.45,148.46,4582.0,148.1207,148.1605,147.7922,147.8021,4582.0
2025-03-26 13:05:00,148.34,148.76,148.34,148.76,33074.0,147.6826,148.1008,147.6826,148.1008,33074.0
2025-03-26 13:10:00,148.72,148.81,148.59,148.62,5762.0,148.061,148.1506,147.9315,147.9614,5762.0
2025-03-26 13:15:00,148.58,148.58,148.43,148.48,24922.0,147.9216,147.9216,147.7722,147.822,24922.0
2025-03-26 13:20:00,148.48,148.53,148.17,148.2,9343.0,147.822,147.8718,147.5134,147.5433,9343.0
2025-03-26 13:25:00,148.25,148.25,147.75,147.8,5673.0,147.593,147.593,147.0953,147.145,5673.0
2025-03-26 13:30:00,147.8,147.84,147.61,147.72,4136.0,147.145,147.1849,146.9559,147.0654,4136.0
2025-03-26 13:35:00,147.68,147.78,147.38,147.54,7623.0,147.0256,147.1251,146.7269,146.8862,7623.0
2025-03-26 13:40:00,147.56,147.88,147.56,147.87,7420.0,146.9061,147.2247,146.9061,147.2147,7420.0
2025-03-26 13:45:00,147.87,148.0,147.84,147.95,15722.0,147.2147,147.3442,147.1849,147.2944,15722.0
2025-03-26 13:50:00,148.01,148.09,148.0,148.09,5825.0,147.3541,147.4338,147.3442,147.4338,5825.0
2025-03-26 13:55:00,148.09,148.16,148.06,148.06,2930.0,147.4338,147.5034,147.4039,147.4039,2930.0
2025-03-26 14:00:00,148.18,148.47,148.17,148.46,22481.0,147.5234,147.8121,147.5134,147.8021,22481.0
2025-03-26 14:05:00,148.44,148.56,148.41,148.55,18226.0,147.7822,147.9017,147.7523,147.8917,18226.0
2025-03-26 14:10:00,148.57,148.8,148.57,148.8,10567.0,147.9116,148.1406,147.9116,148.1406,10567.0
2025-03-26 14:15:00,148.82,148.85,148.7,148.78,28827.0,148.1605,148.1904,148.041,148.1207,28827.0
2025-03-26 14:20:00,148.75,148.8,148.65,148.78,7612.0,148.0908,148.1406,147.9913,148.1207,7612.0
2025-03-26 14:25:00,148.78,148.87,148.73,148.85,5477.0,148.1207,148.2103,148.0709,148.1904,5477.0
2025-03-26 14:30:00,148.9,148.94,148.86,148.9,11127.0,148.2402,148.28,148.2003,148.2402,11127.0
2025-03-26 14:35:00,148.9,149.06,148.89,149.04,6535.0,148.2402,148.3995,148.2302,148.3795,6535.0
2025-03-26 14:40:00,149.0,149.11,148.95,149.0,53126.0,148.3397,148.4492,148.2899,148.3397,53126.0
2025-03-26 14:45:00,149.01,149.12,148.83,148.87,54203.0,148.3497,148.4592,148.1705,148.2103,54203.0
2025-03-26 14:50:00,148.94,148.99,148.74,148.89,6423.0,148.28,148.3298,148.0809,148.2302,6423.0
2025-03-26 14:55:00,148.89,148.95,148.8,148.9,4083.0,148.2302,148.2899,148.1406,148.2402,4083.0
2025-03-26 15:00:00,148.92,149.19,148.92,149.08,5102.0,148.2601,148.5289,148.2601,148.4194,5102.0
2025-03-26 15:05:00,149.1,149.16,148.97,148.99,6498.0,148.4393,148.499,148.3099,148.3298,6498.0
2025-03-26 15:10:00,148.96,149.04,148.9,149.04,4911.0,148.2999,148.3795,148.2402,148.3795,4911.0
2025-03-26 15:15:00,149.05,149.18,148.98,149.16,10702.0,148.3895,148.5189,148.3198,148.499,10702.0
2025-03-26 15:20:00,149.16,149.42,149.12,149.17,11431.0,148.499,148.7579,148.4592,148.509,11431.0
2025-03-26 15:25:00,149.15,149.35,149.14,149.14,5919.0,148.4891,148.6882,148.4791,148.4791,5919.0
2025-03-26 15:30:00,149.18,149.24,148.9,148.96,10916.0,148.5189,148.5787,148.2402,148.2999,10916.0
2025-03-26 15:35:00,148.96,149.13,148.95,149.11,36675.0,148.2999,148.4691,148.2899,148.4492,36675.0
2025-03-26 15:40:00,149.16,149.45,149.11,149.44,20998.0,148.499,148.7877,148.4492,148.7778,20998.0
2025-03-26 15:45:00,149.44,149.57,149.35,149.57,38556.0,148.7778,148.9072,148.6882,148.9072,38556.0
2025-03-26 15:50:00,149.58,149.77,149.47,149.77,41302.0,148.9172,149.1063,148.8076,149.1063,41302.0
2025-03-26 15:55:00,149.75,149.82,149.56,149.74,169201.0,149.0864,149.1561,148.8972,149.0764,169201.0
2025-03-27 09:30:00,149.28,149.4,147.48,147.48,14124.0,148.6185,148.7379,146.8265,146.8265,14124.0
2025-03-27 09:35:00,148.39,148.39,146.41,146.8,9242.0,147.7324,147.7324,145.7612,146.1495,9242.0
2025-03-27 09:40:00,146.81,146.81,145.75,146.19,10359.0,146.1594,146.1594,145.1041,145.5422,10359.0
2025-03-27 09:45:00,146.19,147.28,146.19,147.14,5165.0,145.5422,146.6273,145.5422,146.488,5165.0
2025-03-27 09:50:00,147.15,147.52,146.71,147.08,13289.0,146.4979,146.8663,146.0599,146.4282,13289.0
2025-03-27 09:55:00,147.08,147.48,146.82,147.33,17650.0,146.4282,146.8265,146.1694,146.6771,17650.0
2025-03-27 10:00:00,147.35,147.68,147.33,147.65,30197.0,146.697,147.0256,146.6771,146.9957,30197.0
2025-03-27 10:05:00,147.67,147.82,147.42,147.82,51174.0,147.0156,147.1649,146.7667,147.1649,51174.0
2025-03-27 10:10:00,147.81,148.56,147.62,148.56,13776.0,147.155,147.9017,146.9658,147.9017,13776.0
2025-03-27 10:15:00,148.56,148.6,148.47,148.51,1530.0,147.9017,147.9415,147.8121,147.8519,1530.0
2025-03-27 10:20:00,148.51,148.67,148.31,148.67,12012.0,147.8519,148.0112,147.6528,148.0112,12012.0
2025-03-27 10:25:00,148.68,148.85,148.65,148.84,8323.0,148.0211,148.1904,147.9913,148.1804,8323.0
2025-03-27 10:30:00,148.99,148.99,148.64,148.8,6900.0,148.3298,148.3298,147.9813,148.1406,6900.0
2025-03-27 10:35:00,148.74,148.87,148.54,148.56,10557.0,148.0809,148.2103,147.8818,147.9017,10557.0
2025-03-27 10:40:00,148.58,148.71,148.5,148.65,4106.0,147.9216,148.051,147.8419,147.9913,4106.0
2025-03-27 10:45:00,148.56,148.73,148.4,148.5,6599.0,147.9017,148.0709,147.7424,147.8419,6599.0
2025-03-27 10:50:00,148.5,148.71,148.47,148.56,13392.0,147.8419,148.051,147.8121,147.9017,13392.0
2025-03-27 10:55:00,148.57,148.72,148.35,148.65,15999.0,147.9116,148.061,147.6926,147.9913,15999.0
2025-03-27 11:00:00,148.65,148.78,148.47,148.53,5945.0,147.9913,148.1207,147.8121,147.8718,5945.0
2025-03-27 11:05:00,148.44,148.5,147.88,147.88,9227.0,147.7822,147.8419,147.2247,147.2247,9227.0
2025-03-27 11:10:00,147.82,148.05,147.78,147.98,9632.0,147.1649,147.3939,147.1251,147.3242,9632.0
2025-03-27 11:15:00,148.03,148.03,147.83,148.01,10450.0,147.374,147.374,147.1749,147.3541,10450.0
2025-03-27 11:20:00,147.93,148.09,147.77,147.92,7692.0,147.2745,147.4338,147.1152,147.2645,7692.0
2025-03-27 11:25:00,147.85,147.97,147.77,147.83,4786.0,147.1948,147.3143,147.1152,147.1749,4786.0
2025-03-27 11:30:00,147.81,147.87,147.75,147.75,5919.0,147.155,147.2147,147.0953,147.0953,5919.0
2025-03-27 11:35:00,147.81,147.82,147.56,147.66,4252.0,147.155,147.1649,146.9061,147.0057,4252.0
2025-03-27 11:40:00,147.59,147.6,147.42,147.56,4499.0,146.936,146.9459,146.7667,146.9061,4499.0
2025-03-27 11:45:00,147.6,147.67,147.52,147.64,3026.0,146.9459,147.0156,146.8663,146.9857,3026.0
2025-03-27 11:50:00,147.58,147.78,147.58,147.61,4266.0,146.926,147.1251,146.926,146.9559,4266.0
2025-03-27 11:55:00,147.61,147.73,147.61,147.66,1900.0,146.9559,147.0753,146.9559,147.0057,1900.0
2025-03-27 12:00:00,147.71,147.95,147.71,147.95,4518.0,147.0554,147.2944,147.0554,147.2944,4518.0
2025-03-27 12:05:00,147.95,148.05,147.87,147.9,9425.0,147.2944,147.3939,147.2147,147.2446,9425.0
2025-03-27 12:10:00,147.88,147.97,147.77,147.92,4526.0,147.2247,147.3143,147.1152,147.2645,4526.0
2025-03-27 12:15:00,148.0,148.34,147.94,148.29,7893.0,147.3442,147.6826,147.2844,147.6329,7893.0
2025-03-27 12:20:00,148.28,148.34,148.21,148.26,11624.0,147.6229,147.6826,147.5532,147.603,11624.0
2025-03-27 12:25:00,148.26,148.32,148.08,148.08,16924.0,147.603,147.6627,147.4238,147.4238,16924.0
2025-03-27 12:30:00,148.09,148.23,148.08,148.08,10282.0,147.4338,147.5731,147.4238,147.4238,10282.0
2025-03-27 12:35:00,148.02,148.03,147.75,147.82,4421.0,147.3641,147.374,147.0953,147.1649,4421.0
2025-03-27 12:40:00,147.78,148.0,147.78,147.91,13914.0,147.1251,147.3442,147.1251,147.2546,13914.0
2025-03-27 12:45:00,147.83,147.83,147.74,147.74,1020.0,147.1749,147.1749,147.0853,147.0853,1020.0
2025-03-27 12:50:00,147.63,147.63,147.23,147.31,6104.0,146.9758,146.9758,146.5776,146.6572,6104.0
2025-03-27 12:55:00,147.27,147.27,146.94,147.03,2852.0,146.6174,146.6174,146.2888,146.3785,2852.0
2025-03-27 13:00:00,147.05,147.25,147.02,147.19,10385.0,146.3984,146.5975,146.3685,146.5377,10385.0
2025-03-27 13:05:00,147.11,147.35,147.11,147.35,6220.0,146.4581,146.697,146.4581,146.697,6220.0
2025-03-27 13:10:00,147.33,147.61,147.33,147.54,5309.0,146.6771,146.9559,146.6771,146.8862,5309.0
2025-03-27 13:15:00,147.55,147.69,147.52,147.54,6803.0,146.8961,147.0355,146.8663,146.8862,6803.0
2025-03-27 13:20:00,147.49,147.61,147.47,147.49,3080.0,146.8364,146.9559,146.8165,146.8364,3080.0
2025-03-27 13:25:00,147.45,147.51,147.08,147.08,5929.0,146.7966,146.8563,146.4282,146.4282,5929.0
2025-03-27 13:30:00,147.03,147.15,147.03,147.09,3464.0,146.3785,146.4979,146.3785,146.4382,3464.0
2025-03-27 13:35:00,147.15,147.16,146.93,147.01,3960.0,146.4979,146.5079,146.2789,146.3585,3960.0
2025-03-27 13:40:00,147.01,147.02,146.63,146.66,3254.0,146.3585,146.3685,145.9802,146.0101,3254.0
2025-03-27 13:45:00,146.66,146.92,146.66,146.78,5615.0,146.0101,146.2689,146.0101,146.1296,5615.0
2025-03-27 13:50:00,146.88,146.94,146.7,146.72,4577.0,146.2291,146.2888,146.0499,146.0698,4577.0
2025-03-27 13:55:00,146.72,146.83,146.72,146.83,1000.0,146.0698,146.1793,146.0698,146.1793,1000.0
2025-03-27 14:00:00,146.86,147.09,146.85,147.05,3366.0,146.2092,146.4382,146.1992,146.3984,3366.0
2025-03-27 14:05:00,147.11,147.4,147.11,147.4,4519.0,146.4581,146.7468,146.4581,146.7468,4519.0
2025-03-27 14:10:00,147.37,147.42,147.25,147.38,5230.0,146.7169,146.7667,146.5975,146.7269,5230.0
2025-03-27 14:15:00,147.34,147.43,147.22,147.3,4150.0,146.6871,146.7767,146.5676,146.6473,4150.0
2025-03-27 14:20:00,147.35,147.35,147.21,147.21,3012.0,146.697,146.697,146.5577,146.5577,3012.0
2025-03-27 14:25:00,147.17,147.3,147.13,147.3,5908.0,146.5178,146.6473,146.478,146.6473,5908.0
2025-03-27 14:30:00,147.25,147.37,147.24,147.35,2180.0,146.5975,146.7169,146.5875,146.697,2180.0
2025-03-27 14:35:00,147.39,147.53,147.39,147.51,5719.0,146.7369,146.8762,146.7369,146.8563,5719.0
2025-03-27 14:40:00,147.51,147.69,147.48,147.59,8107.0,146.8563,147.0355,146.8265,146.936,8107.0
2025-03-27 14:45:00,147.59,147.65,147.59,147.65,2774.0,146.936,146.9957,146.936,146.9957,2774.0
2025-03-27 14:50:00,147.68,147.71,147.59,147.61,5481.0,147.0256,147.0554,146.936,146.9559,5481.0
2025-03-27 14:55:00,147.67,147.67,147.33,147.33,8652.0,147.0156,147.0156,146.6771,146.6771,8652.0
2025-03-27 15:00:00,147.34,147.73,147.33,147.67,11933.0,146.6871,147.0753,146.6771,147.0156,11933.0
2025-03-27 15:05:00,147.61,147.82,147.53,147.74,6098.0,146.9559,147.1649,146.8762,147.0853,6098.0
2025-03-27 15:10:00,147.74,147.91,147.74,147.87,9247.0,147.0853,147.2546,147.0853,147.2147,9247.0
2025-03-27 15:15:00,147.91,148.18,147.86,148.15,11705.0,147.2546,147.5234,147.2048,147.4935,11705.0
2025-03-27 15:20:00,148.19,148.35,148.14,148.32,8111.0,147.5333,147.6926,147.4835,147.6627,8111.0
2025-03-27 15:25:00,148.28,148.29,148.13,148.28,8545.0,147.6229,147.6329,147.4736,147.6229,8545.0
2025-03-27 15:30:00,148.28,148.32,147.97,148.2,11660.0,147.6229,147.6627,147.3143,147.5433,11660.0
2025-03-27 15:35:00,148.21,148.27,148.0,148.07,8942.0,147.5532,147.613,147.3442,147.4138,8942.0
2025-03-27 15:40:00,148.11,148.23,148.0,148.06,29233.0,147.4537,147.5731,147.3442,147.4039,29233.0
2025-03-27 15:45:00,148.03,148.08,147.83,148.04,33328.0,147.374,147.4238,147.1749,147.384,33328.0
2025-03-27 15:50:00,148.08,148.09,147.35,147.55,54650.0,147.4238,147.4338,146.697,146.8961,54650.0
2025-03-27 15:55:00,147.57,147.57,146.87,146.98,209340.0,146.9161,146.9161,146.2192,146.3287,209340.0
2025-03-28 09:30:00,146.0,146.35,145.0,145.58,16952.0,145.353,145.7015,144.3574,144.9349,16952.0
2025-03-28 09:35:00,145.58,146.13,145.58,146.12,2272.0,144.9349,145.4824,144.9349,145.4725,2272.0
2025-03-28 09:40:00,146.12,146.12,145.6,145.87,1768.0,145.4725,145.4725,144.9548,145.2236,1768.0
2025-03-28 09:45:00,145.77,145.77,145.4,145.65,9451.0,145.124,145.124,144.7557,145.0046,9451.0
2025-03-28 09:50:00,145.4,145.43,144.89,144.89,1855.0,144.7557,144.7855,144.2479,144.2479,1855.0
2025-03-28 09:55:00,144.97,144.97,144.38,144.46,3100.0,144.3276,144.3276,143.7402,143.8198,3100.0
2025-03-28 10:00:00,144.51,145.09,144.16,144.92,10392.0,143.8696,144.447,143.5212,144.2778,10392.0
2025-03-28 10:05:00,144.79,144.93,144.28,144.34,2657.0,144.1484,144.2878,143.6406,143.7004,2657.0
2025-03-28 10:10:00,144.33,144.54,144.18,144.2,6691.0,143.6904,143.8995,143.5411,143.561,6691.0
2025-03-28 10:15:00,144.38,144.54,144.2,144.49,5099.0,143.7402,143.8995,143.561,143.8497,5099.0
2025-03-28 10:20:00,144.23,144.31,144.07,144.08,4316.0,143.5909,143.6705,143.4316,143.4415,4316.0
2025-03-28 10:25:00,144.07,144.08,143.64,143.64,5594.0,143.4316,143.4415,143.0035,143.0035,5594.0
2025-03-28 10:30:00,143.77,143.82,143.42,143.82,10828.0,143.1329,143.1827,142.7844,143.1827,10828.0
2025-03-28 10:35:00,143.7,144.07,143.49,144.06,3091.0,143.0632,143.4316,142.8541,143.4216,3091.0
2025-03-28 10:40:00,144.1,144.18,143.79,144.04,10039.0,143.4614,143.5411,143.1528,143.4017,10039.0
2025-03-28 10:45:00,144.03,144.13,143.73,143.88,8370.0,143.3917,143.4913,143.0931,143.2424,8370.0
2025-03-28 10:50:00,143.89,144.0,143.74,143.74,6251.0,143.2524,143.3619,143.103,143.103,6251.0
2025-03-28 10:55:00,143.86,143.86,143.61,143.62,3657.0,143.2225,143.2225,142.9736,142.9836,3657.0
2025-03-28 11:00:00,143.6,143.65,143.4,143.41,2891.0,142.9636,143.0134,142.7645,142.7745,2891.0
2025-03-28 11:05:00,143.42,143.65,143.4,143.5,1663.0,142.7844,143.0134,142.7645,142.8641,1663.0
2025-03-28 11:10:00,143.5,143.73,143.5,143.67,4054.0,142.8641,143.0931,142.8641,143.0333,4054.0
2025-03-28 11:15:00,143.54,143.64,143.43,143.43,2578.0,142.9039,143.0035,142.7944,142.7944,2578.0
2025-03-28 11:20:00,143.56,143.7,143.43,143.46,9206.0,142.9238,143.0632,142.7944,142.8243,9206.0
2025-03-28 11:25:00,143.49,143.64,143.43,143.59,1206.0,142.8541,143.0035,142.7944,142.9537,1206.0
2025-03-28 11:30:00,143.48,143.78,143.48,143.69,4423.0,142.8442,143.1429,142.8442,143.0533,4423.0
2025-03-28 11:35:00,143.72,143.91,143.71,143.91,1301.0,143.0831,143.2723,143.0732,143.2723,1301.0
2025-03-28 11:40:00,144.0,144.08,143.83,143.97,5693.0,143.3619,143.4415,143.1926,143.332,5693.0
2025-03-28 11:45:00,143.97,144.04,143.94,144.03,6813.0,143.332,143.4017,143.3021,143.3917,6813.0
2025-03-28 11:50:00,144.05,144.05,143.51,143.51,8523.0,143.4117,143.4117,142.874,142.874,8523.0
2025-03-28 11:55:00,143.49,143.61,143.35,143.35,1962.0,142.8541,142.9736,142.7148,142.7148,1962.0
2025-03-28 12:00:00,143.41,143.44,143.3,143.37,1719.0,142.7745,142.8044,142.665,142.7347,1719.0
2025-03-28 12:05:00,143.35,143.5,143.1,143.11,4910.0,142.7148,142.8641,142.4659,142.4758,4910.0
2025-03-28 12:10:00,143.2,143.28,143.1,143.11,1217.0,142.5654,142.6451,142.4659,142.4758,1217.0
2025-03-28 12:15:00,143.19,143.19,142.81,142.81,5290.0,142.5555,142.5555,142.1772,142.1772,5290.0
2025-03-28 12:20:00,142.81,142.92,142.55,142.55,2345.0,142.1772,142.2867,141.9183,141.9183,2345.0
2025-03-28 12:25:00,142.51,142.61,142.31,142.53,11452.0,141.8785,141.978,141.6794,141.8984,11452.0
2025-03-28 12:30:00,142.59,142.69,142.52,142.68,5261.0,141.9581,142.0577,141.8884,142.0477,5261.0
2025-03-28 12:35:00,142.77,142.86,142.54,142.73,6293.0,142.1373,142.2269,141.9083,142.0975,6293.0
2025-03-28 12:40:00,142.73,142.75,142.58,142.62,3700.0,142.0975,142.1174,141.9482,141.988,3700.0
2025-03-28 12:45:00,142.58,142.73,142.57,142.65,1910.0,141.9482,142.0975,141.9382,142.0179,1910.0
2025-03-28 12:50:00,142.73,142.75,142.59,142.64,7051.0,142.0975,142.1174,141.9581,142.0079,7051.0
2025-03-28 12:55:00,142.59,142.59,142.2,142.29,3073.0,141.9581,141.9581,141.5699,141.6595,3073.0
2025-03-28 13:00:00,142.28,142.28,141.84,141.88,5067.0,141.6495,141.6495,141.2114,141.2513,5067.0
2025-03-28 13:05:00,142.03,142.08,141.71,141.71,6543.0,141.4006,141.4504,141.082,141.082,6543.0
2025-03-28 13:10:00,141.69,141.82,141.69,141.81,1520.0,141.0621,141.1915,141.0621,141.1816,1520.0
2025-03-28 13:15:00,141.77,141.96,141.74,141.95,7259.0,141.1418,141.3309,141.1119,141.321,7259.0
2025-03-28 13:20:00,141.87,141.91,141.61,141.69,2553.0,141.2413,141.2811,140.9825,141.0621,2553.0
2025-03-28 13:25:00,141.68,141.69,141.43,141.43,1339.0,141.0522,141.0621,140.8033,140.8033,1339.0
2025-03-28 13:30:00,141.43,141.85,141.42,141.84,12491.0,140.8033,141.2214,140.7933,141.2114,12491.0
2025-03-28 13:35:00,141.78,142.0,141.73,141.97,17418.0,141.1517,141.3707,141.1019,141.3409,17418.0
2025-03-28 13:40:00,141.97,142.08,141.96,142.05,4716.0,141.3409,141.4504,141.3309,141.4205,4716.0
2025-03-28 13:45:00,142.02,142.17,141.97,142.09,3872.0,141.3907,141.54,141.3409,141.4603,3872.0
2025-03-28 13:50:00,142.12,142.16,142.05,142.09,2113.0,141.4902,141.53,141.4205,141.4603,2113.0
2025-03-28 13:55:00,142.16,142.32,142.09,142.32,4575.0,141.53,141.6893,141.4603,141.6893,4575.0
2025-03-28 14:00:00,142.44,142.44,142.34,142.36,4600.0,141.8088,141.8088,141.7092,141.7291,4600.0
2025-03-28 14:05:00,142.36,142.48,142.35,142.42,10798.0,141.7291,141.8486,141.7192,141.7889,10798.0
2025-03-28 14:10:00,142.42,142.5,142.28,142.33,10256.0,141.7889,141.8685,141.6495,141.6993,10256.0
2025-03-28 14:15:00,142.33,142.44,142.31,142.36,3068.0,141.6993,141.8088,141.6794,141.7291,3068.0
2025-03-28 14:20:00,142.41,142.46,142.23,142.33,10348.0,141.7789,141.8287,141.5997,141.6993,10348.0
2025-03-28 14:25:00,142.31,142.32,142.23,142.28,14080.0,141.6794,141.6893,141.5997,141.6495,14080.0
2025-03-28 14:30:00,142.28,142.37,142.16,142.24,17508.0,141.6495,141.7391,141.53,141.6097,17508.0
2025-03-28 14:35:00,142.23,142.3,142.11,142.25,10402.0,141.5997,141.6694,141.4803,141.6196,10402.0
2025-03-28 14:40:00,142.25,142.28,142.15,142.2,9534.0,141.6196,141.6495,141.5201,141.5699,9534.0
2025-03-28 14:45:00,142.19,142.25,142.14,142.18,10825.0,141.5599,141.6196,141.5101,141.5499,10825.0
2025-03-28 14:50:00,142.18,142.24,142.0,142.24,13799.0,141.5499,141.6097,141.3707,141.6097,13799.0
2025-03-28 14:55:00,142.26,142.56,142.26,142.56,2358.0,141.6296,141.9283,141.6296,141.9283,2358.0
2025-03-28 15:00:00,142.64,142.68,142.47,142.47,5683.0,142.0079,142.0477,141.8387,141.8387,5683.0
2025-03-28 15:05:00,142.51,142.66,142.46,142.65,11400.0,141.8785,142.0278,141.8287,142.0179,11400.0
2025-03-28 15:10:00,142.6,142.6,142.34,142.5,7104.0,141.9681,141.9681,141.7092,141.8685,7104.0
2025-03-28 15:15:00,142.62,142.62,142.42,142.62,10600.0,141.988,141.988,141.7889,141.988,10600.0
2025-03-28 15:20:00,142.56,142.57,142.36,142.4,6878.0,141.9283,141.9382,141.7291,141.769,6878.0
2025-03-28 15:25:00,142.41,142.42,142.26,142.28,10955.0,141.7789,141.7889,141.6296,141.6495,10955.0
2025-03-28 15:30:00,142.24,142.42,142.2,142.25,9130.0,141.6097,141.7889,141.5699,141.6196,9130.0
2025-03-28 15:35:00,142.28,142.4,142.24,142.31,11693.0,141.6495,141.769,141.6097,141.6794,11693.0
2025-03-28 15:40:00,142.33,142.5,142.23,142.5,19774.0,141.6993,141.8685,141.5997,141.8685,19774.0
2025-03-28 15:45:00,142.5,142.51,142.24,142.51,32248.0,141.8685,141.8785,141.6097,141.8785,32248.0
2025-03-28 15:50:00,142.54,142.7,142.1,142.52,39156.0,141.9083,142.0676,141.4703,141.8884,39156.0
2025-03-28 15:55:00,142.49,142.49,141.96,142.15,171685.0,141.8586,141.8586,141.3309,141.5201,171685.0
2025-03-31 09:30:00,140.73,141.7,139.7,140.78,31254.0,140.1064,141.0721,139.0809,140.1561,31254.0
2025-03-31 09:35:00,140.79,141.75,140.78,141.36,3778.0,140.1661,141.1218,140.1561,140.7336,3778.0
2025-03-31 09:40:00,141.06,141.19,140.03,140.08,6508.0,140.4349,140.5643,139.4095,139.4592,6508.0
2025-03-31 09:45:00,140.0,140.5,139.92,140.5,7941.0,139.3796,139.8774,139.3,139.8774,7941.0
2025-03-31 09:50:00,140.38,141.2,140.24,141.2,5269.0,139.7579,140.5743,139.6185,140.5743,5269.0
2025-03-31 09:55:00,141.05,141.77,141.05,141.36,12090.0,140.425,141.1418,140.425,140.7336,12090.0
2025-03-31 10:00:00,141.29,141.61,141.25,141.39,5798.0,140.6639,140.9825,140.6241,140.7634,5798.0
2025-03-31 10:05:00,141.52,141.54,141.24,141.25,7581.0,140.8929,140.9128,140.6141,140.6241,7581.0
2025-03-31 10:10:00,141.16,141.16,140.79,140.93,3962.0,140.5345,140.5345,140.1661,140.3055,3962.0
2025-03-31 10:15:00,140.93,140.95,140.26,140.27,27463.0,140.3055,140.3254,139.6385,139.6484,27463.0
2025-03-31 10:20:00,140.27,140.28,139.89,140.18,9363.0,139.6484,139.6584,139.2701,139.5588,9363.0
2025-03-31 10:25:00,140.04,140.5,140.04,140.28,3966.0,139.4194,139.8774,139.4194,139.6584,3966.0
2025-03-31 10:30:00,140.35,140.93,140.15,140.87,20619.0,139.7281,140.3055,139.5289,140.2457,20619.0
2025-03-31 10:35:00,140.93,140.96,140.69,140.96,6498.0,140.3055,140.3353,140.0665,140.3353,6498.0
2025-03-31 10:40:00,140.85,141.12,140.78,140.88,11102.0,140.2258,140.4946,140.1561,140.2557,11102.0
2025-03-31 10:45:00,140.97,141.29,140.95,141.08,3233.0,140.3453,140.6639,140.3254,140.4548,3233.0
2025-03-31 10:50:00,140.95,140.97,140.73,140.96,9550.0,140.3254,140.3453,140.1064,140.3353,9550.0
2025-03-31 10:55:00,140.96,140.98,140.58,140.74,18517.0,140.3353,140.3553,139.957,140.1163,18517.0
2025-03-31 11:00:00,140.75,140.91,140.68,140.7,2265.0,140.1263,140.2856,140.0566,140.0765,2265.0
2025-03-31 11:05:00,140.89,141.2,140.8,140.8,5039.0,140.2657,140.5743,140.1761,140.1761,5039.0
2025-03-31 11:10:00,140.94,140.96,140.68,140.68,4524.0,140.3154,140.3353,140.0566,140.0566,4524.0
2025-03-31 11:15:00,140.75,141.03,140.75,140.86,4547.0,140.1263,140.405,140.1263,140.2358,4547.0
2025-03-31 11:20:00,140.96,141.06,140.87,141.06,5071.0,140.3353,140.4349,140.2457,140.4349,5071.0
2025-03-31 11:25:00,141.14,141.14,140.78,140.79,13543.0,140.5146,140.5146,140.1561,140.1661,13543.0
2025-03-31 11:30:00,140.78,140.82,140.59,140.79,6462.0,140.1561,140.196,139.967,140.1661,6462.0
2025-03-31 11:35:00,140.86,141.21,140.86,141.05,3402.0,140.2358,140.5842,140.2358,140.425,3402.0
2025-03-31 11:40:00,140.93,141.04,140.9,140.99,3261.0,140.3055,140.415,140.2756,140.3652,3261.0
2025-03-31 11:45:00,141.02,141.11,140.94,141.02,2771.0,140.3951,140.4847,140.3154,140.3951,2771.0
2025-03-31 11:50:00,141.02,141.05,140.91,141.0,9012.0,140.3951,140.425,140.2856,140.3752,9012.0
2025-03-31 11:55:00,141.0,141.06,140.63,140.78,12805.0,140.3752,140.4349,140.0068,140.1561,12805.0
2025-03-31 12:00:00,140.67,140.9,140.54,140.66,6060.0,140.0466,140.2756,139.9172,140.0367,6060.0
2025-03-31 12:05:00,140.45,140.68,140.27,140.3,13799.0,139.8276,140.0566,139.6484,139.6783,13799.0
2025-03-31 12:10:00,140.3,140.35,140.13,140.35,2067.0,139.6783,139.7281,139.509,139.7281,2067.0
2025-03-31 12:15:00,140.31,140.59,140.31,140.59,4599.0,139.6882,139.967,139.6882,139.967,4599.0
2025-03-31 12:20:00,140.58,140.61,140.42,140.47,3591.0,139.957,139.9869,139.7977,139.8475,3591.0
2025-03-31 12:25:00,140.47,140.88,140.43,140.88,3182.0,139.8475,140.2557,139.8077,140.2557,3182.0
2025-03-31 12:30:00,140.88,140.88,140.62,140.71,5363.0,140.2557,140.2557,139.9969,140.0865,5363.0
2025-03-31 12:35:00,140.77,140.77,140.58,140.66,1796.0,140.1462,140.1462,139.957,140.0367,1796.0
2025-03-31 12:40:00,140.69,140.88,140.57,140.79,3862.0,140.0665,140.2557,139.9471,140.1661,3862.0
2025-03-31 12:45:00,140.77,140.97,140.67,140.69,5479.0,140.1462,140.3453,140.0466,140.0665,5479.0
2025-03-31 12:50:00,140.82,140.98,140.79,140.98,3510.0,140.196,140.3553,140.1661,140.3553,3510.0
2025-03-31 12:55:00,140.96,141.05,140.74,140.75,8168.0,140.3353,140.425,140.1163,140.1263,8168.0
2025-03-31 13:00:00,140.74,140.94,140.64,140.93,5121.0,140.1163,140.3154,140.0168,140.3055,5121.0
2025-03-31 13:05:00,140.96,141.26,140.9,141.26,2793.0,140.3353,140.634,140.2756,140.634,2793.0
2025-03-31 13:10:00,141.28,141.38,141.17,141.28,8602.0,140.6539,140.7535,140.5444,140.6539,8602.0
2025-03-31 13:15:00,141.28,141.38,140.89,140.96,5454.0,140.6539,140.7535,140.2657,140.3353,5454.0
2025-03-31 13:20:00,140.99,140.99,140.69,140.9,5780.0,140.3652,140.3652,140.0665,140.2756,5780.0
2025-03-31 13:25:00,140.9,140.96,140.72,140.96,4651.0,140.2756,140.3353,140.0964,140.3353,4651.0
2025-03-31 13:30:00,140.95,140.98,140.87,140.93,1544.0,140.3254,140.3553,140.2457,140.3055,1544.0
2025-03-31 13:35:00,140.97,141.17,140.97,141.12,5710.0,140.3453,140.5444,140.3453,140.4946,5710.0
2025-03-31 13:40:00,141.12,141.12,140.86,140.95,2823.0,140.4946,140.4946,140.2358,140.3254,2823.0
2025-03-31 13:45:00,140.86,140.98,140.8,140.81,4388.0,140.2358,140.3553,140.1761,140.186,4388.0
2025-03-31 13:50:00,140.81,141.11,140.69,141.11,6934.0,140.186,140.4847,140.0665,140.4847,6934.0
2025-03-31 13:55:00,141.06,141.07,140.76,140.83,2495.0,140.4349,140.4449,140.1362,140.2059,2495.0
2025-03-31 14:00:00,140.73,141.11,140.73,141.01,6187.0,140.1064,140.4847,140.1064,140.3851,6187.0
2025-03-31 14:05:00,140.98,141.59,140.98,141.59,5619.0,140.3553,140.9626,140.3553,140.9626,5619.0
2025-03-31 14:10:00,141.59,141.82,141.59,141.66,2790.0,140.9626,141.1915,140.9626,141.0322,2790.0
2025-03-31 14:15:00,141.54,141.59,141.38,141.53,18391.0,140.9128,140.9626,140.7535,140.9028,18391.0
2025-03-31 14:20:00,141.53,141.58,141.39,141.52,2744.0,140.9028,140.9526,140.7634,140.8929,2744.0
2025-03-31 14:25:00,141.43,141.52,141.31,141.47,4834.0,140.8033,140.8929,140.6838,140.8431,4834.0
2025-03-31 14:30:00,141.46,141.72,141.38,141.61,10105.0,140.8331,141.092,140.7535,140.9825,10105.0
2025-03-31 14:35:00,141.72,141.83,141.65,141.72,6152.0,141.092,141.2015,141.0223,141.092,6152.0
2025-03-31 14:40:00,141.8,142.01,141.76,141.87,8506.0,141.1716,141.3807,141.1318,141.2413,8506.0
2025-03-31 14:45:00,141.87,141.87,141.54,141.85,8481.0,141.2413,141.2413,140.9128,141.2214,8481.0
2025-03-31 14:50:00,141.85,141.97,141.73,141.81,7249.0,141.2214,141.3409,141.1019,141.1816,7249.0
2025-03-31 14:55:00,141.83,141.92,141.52,141.52,7976.0,141.2015,141.2911,140.8929,140.8929,7976.0
2025-03-31 15:00:00,141.61,141.97,141.61,141.97,13212.0,140.9825,141.3409,140.9825,141.3409,13212.0
2025-03-31 15:05:00,142.03,142.08,141.85,141.93,13488.0,141.4006,141.4504,141.2214,141.3011,13488.0
2025-03-31 15:10:00,142.0,142.21,141.86,142.0,11572.0,141.3707,141.5798,141.2314,141.3707,11572.0
2025-03-31 15:15:00,142.03,142.26,142.02,142.11,6765.0,141.4006,141.6296,141.3907,141.4803,6765.0
2025-03-31 15:20:00,142.1,142.53,142.1,142.31,13561.0,141.4703,141.8984,141.4703,141.6794,13561.0
2025-03-31 15:25:00,142.21,142.21,141.71,141.73,4882.0,141.5798,141.5798,141.082,141.1019,4882.0
2025-03-31 15:30:00,141.68,142.28,141.67,142.28,12575.0,141.0522,141.6495,141.0422,141.6495,12575.0
2025-03-31 15:35:00,142.27,142.28,141.93,141.93,12022.0,141.6395,141.6495,141.3011,141.3011,12022.0
2025-03-31 15:40:00,141.97,142.84,141.94,142.14,32361.0,141.3409,142.207,141.311,141.5101,32361.0
2025-03-31 15:45:00,142.03,142.09,141.5,141.55,49460.0,141.4006,141.4603,140.873,140.9227,49460.0
2025-03-31 15:50:00,141.63,141.96,141.16,141.63,90549.0,141.0024,141.3309,140.5345,141.0024,90549.0
2025-03-31 15:55:00,141.61,141.68,141.25,141.38,280682.0,140.9825,141.0522,140.6241,140.7535,280682.0
2025-04-01 09:30:00,141.6,141.68,140.56,140.59,19102.0,140.9725,141.0522,139.9371,139.967,19102.0
2025-04-01 09:35:00,141.05,141.52,141.0,141.0,4060.0,140.425,140.8929,140.3752,140.3752,4060.0
2025-04-01 09:40:00,141.0,141.5,140.42,140.61,6770.0,140.3752,140.873,139.7977,139.9869,6770.0
2025-04-01 09:45:00,140.76,141.79,140.53,141.76,7511.0,140.1362,141.1617,139.9073,141.1318,7511.0
2025-04-01 09:50:00,141.78,141.91,141.42,141.66,10800.0,141.1517,141.2811,140.7933,141.0322,10800.0
2025-04-01 09:55:00,141.45,141.6,141.18,141.23,4693.0,140.8232,140.9725,140.5544,140.6042,4693.0
2025-04-01 10:00:00,141.22,141.5,140.6,140.61,5136.0,140.5942,140.873,139.9769,139.9869,5136.0
2025-04-01 10:05:00,140.6,140.82,140.37,140.65,7558.0,139.9769,140.196,139.748,140.0267,7558.0
2025-04-01 10:10:00,140.57,140.64,140.33,140.4,5730.0,139.9471,140.0168,139.7081,139.7778,5730.0
2025-04-01 10:15:00,140.42,140.47,140.05,140.06,5282.0,139.7977,139.8475,139.4294,139.4393,5282.0
2025-04-01 10:20:00,140.13,140.14,139.63,139.89,6155.0,139.509,139.519,139.0112,139.2701,6155.0
2025-04-01 10:25:00,139.89,140.03,139.78,139.84,4154.0,139.2701,139.4095,139.1606,139.2203,4154.0
2025-04-01 10:30:00,139.73,140.24,139.73,140.19,11689.0,139.1108,139.6185,139.1108,139.5688,11689.0
2025-04-01 10:35:00,140.25,141.08,140.24,140.69,7659.0,139.6285,140.4548,139.6185,140.0665,7659.0
2025-04-01 10:40:00,140.59,141.11,140.56,140.99,5919.0,139.967,140.4847,139.9371,140.3652,5919.0
2025-04-01 10:45:00,140.95,141.06,140.78,140.81,4019.0,140.3254,140.4349,140.1561,140.186,4019.0
2025-04-01 10:50:00,140.93,141.22,140.9,141.19,5581.0,140.3055,140.5942,140.2756,140.5643,5581.0
2025-04-01 10:55:00,141.3,141.48,141.18,141.3,3060.0,140.6738,140.853,140.5544,140.6738,3060.0
2025-04-01 11:00:00,141.31,141.74,141.21,141.49,6909.0,140.6838,141.1119,140.5842,140.863,6909.0
2025-04-01 11:05:00,141.54,141.66,141.51,141.61,3549.0,140.9128,141.0322,140.8829,140.9825,3549.0
2025-04-01 11:10:00,141.51,141.84,141.46,141.84,7869.0,140.8829,141.2114,140.8331,141.2114,7869.0
2025-04-01 11:15:00,141.78,141.97,141.71,141.84,6458.0,141.1517,141.3409,141.082,141.2114,6458.0
2025-04-01 11:20:00,141.73,142.1,141.57,142.0,31281.0,141.1019,141.4703,140.9426,141.3707,31281.0
2025-04-01 11:25:00,142.02,142.05,141.72,141.72,4047.0,141.3907,141.4205,141.092,141.092,4047.0
2025-04-01 11:30:00,141.68,141.69,141.43,141.52,6534.0,141.0522,141.0621,140.8033,140.8929,6534.0
2025-04-01 11:35:00,141.41,141.53,141.33,141.42,4844.0,140.7834,140.9028,140.7037,140.7933,4844.0
2025-04-01 11:40:00,141.43,141.58,141.31,141.54,9075.0,140.8033,140.9526,140.6838,140.9128,9075.0
2025-04-01 11:45:00,141.54,141.72,141.49,141.59,9211.0,140.9128,141.092,140.863,140.9626,9211.0
2025-04-01 11:50:00,141.59,141.59,141.4,141.46,4390.0,140.9626,140.9626,140.7734,140.8331,4390.0
2025-04-01 11:55:00,141.41,141.74,141.41,141.67,900.0,140.7834,141.1119,140.7834,141.0422,900.0
2025-04-01 12:00:00,141.69,141.84,141.57,141.84,4250.0,141.0621,141.2114,140.9426,141.2114,4250.0
2025-04-01 12:05:00,141.71,141.75,141.6,141.68,2336.0,141.082,141.1218,140.9725,141.0522,2336.0
2025-04-01 12:10:00,141.67,141.78,141.66,141.75,1911.0,141.0422,141.1517,141.0322,141.1218,1911.0
2025-04-01 12:15:00,141.75,141.83,141.66,141.83,2289.0,141.1218,141.2015,141.0322,141.2015,2289.0
2025-04-01 12:20:00,141.83,141.87,141.6,141.66,3507.0,141.2015,141.2413,140.9725,141.0322,3507.0
2025-04-01 12:25:00,141.67,141.67,141.28,141.35,3023.0,141.0422,141.0422,140.6539,140.7236,3023.0
2025-04-01 12:30:00,141.38,141.4,141.18,141.25,4330.0,140.7535,140.7734,140.5544,140.6241,4330.0
2025-04-01 12:35:00,141.28,141.38,140.95,140.95,3839.0,140.6539,140.7535,140.3254,140.3254,3839.0
2025-04-01 12:40:00,140.89,141.04,140.84,140.91,3670.0,140.2657,140.415,140.2159,140.2856,3670.0
2025-04-01 12:45:00,140.94,140.96,140.81,140.96,7585.0,140.3154,140.3353,140.186,140.3353,7585.0
2025-04-01 12:50:00,140.97,141.4,140.96,141.4,4164.0,140.3453,140.7734,140.3353,140.7734,4164.0
2025-04-01 12:55:00,141.33,141.54,141.32,141.41,22474.0,140.7037,140.9128,140.6938,140.7834,22474.0
2025-04-01 13:00:00,141.4,141.58,141.39,141.51,3378.0,140.7734,140.9526,140.7634,140.8829,3378.0
2025-04-01 13:05:00,141.51,141.51,141.25,141.45,3891.0,140.8829,140.8829,140.6241,140.8232,3891.0
2025-04-01 13:10:00,141.37,141.62,141.32,141.57,3490.0,140.7435,140.9924,140.6938,140.9426,3490.0
2025-04-01 13:15:00,141.57,141.57,141.3,141.34,3192.0,140.9426,140.9426,140.6738,140.7137,3192.0
2025-04-01 13:20:00,141.37,141.4,141.32,141.4,745.0,140.7435,140.7734,140.6938,140.7734,745.0
2025-04-01 13:25:00,141.4,141.41,141.18,141.21,4142.0,140.7734,140.7834,140.5544,140.5842,4142.0
2025-04-01 13:30:00,141.17,141.31,141.1,141.11,3210.0,140.5444,140.6838,140.4747,140.4847,3210.0
2025-04-01 13:35:00,141.16,141.29,141.15,141.24,1125.0,140.5345,140.6639,140.5245,140.6141,1125.0
2025-04-01 13:40:00,141.27,141.34,141.17,141.17,2562.0,140.644,140.7137,140.5444,140.5444,2562.0
2025-04-01 13:45:00,141.17,141.21,141.13,141.19,1584.0,140.5444,140.5842,140.5046,140.5643,1584.0
2025-04-01 13:50:00,141.27,141.33,141.15,141.15,11173.0,140.644,140.7037,140.5245,140.5245,11173.0
2025-04-01 13:55:00,141.16,141.16,140.95,140.96,3870.0,140.5345,140.5345,140.3254,140.3353,3870.0
2025-04-01 14:00:00,140.9,140.9,140.45,140.45,8304.0,140.2756,140.2756,139.8276,139.8276,8304.0
2025-04-01 14:05:00,140.48,140.48,140.1,140.1,1698.0,139.8575,139.8575,139.4792,139.4792,1698.0
2025-04-01 14:10:00,140.1,140.47,140.06,140.4,7429.0,139.4792,139.8475,139.4393,139.7778,7429.0
2025-04-01 14:15:00,140.36,140.4,140.17,140.24,2259.0,139.738,139.7778,139.5488,139.6185,2259.0
2025-04-01 14:20:00,140.24,140.3,140.06,140.06,8274.0,139.6185,139.6783,139.4393,139.4393,8274.0
2025-04-01 14:25:00,140.07,140.21,140.01,140.11,14868.0,139.4493,139.5887,139.3896,139.4891,14868.0
2025-04-01 14:30:00,140.21,140.29,140.07,140.19,5811.0,139.5887,139.6683,139.4493,139.5688,5811.0
2025-04-01 14:35:00,140.1,140.13,139.99,140.02,2398.0,139.4792,139.509,139.3696,139.3995,2398.0
2025-04-01 14:40:00,140.01,140.13,139.99,140.13,6637.0,139.3896,139.509,139.3696,139.509,6637.0
2025-04-01 14:45:00,140.12,140.12,139.86,139.9,4900.0,139.4991,139.4991,139.2402,139.28,4900.0
2025-04-01 14:50:00,139.9,139.96,139.77,139.94,6625.0,139.28,139.3398,139.1506,139.3199,6625.0
2025-04-01 14:55:00,139.94,140.3,139.93,140.16,6137.0,139.3199,139.6783,139.3099,139.5389,6137.0
2025-04-01 15:00:00,140.16,140.46,140.12,140.28,6723.0,139.5389,139.8376,139.4991,139.6584,6723.0
2025-04-01 15:05:00,140.3,140.48,140.27,140.33,8126.0,139.6783,139.8575,139.6484,139.7081,8126.0
2025-04-01 15:10:00,140.26,140.35,140.2,140.31,6512.0,139.6385,139.7281,139.5787,139.6882,6512.0
2025-04-01 15:15:00,140.31,140.43,140.22,140.26,22200.0,139.6882,139.8077,139.5986,139.6385,22200.0
2025-04-01 15:20:00,140.25,140.51,140.2,140.41,20319.0,139.6285,139.8873,139.5787,139.7878,20319.0
2025-04-01 15:25:00,140.58,140.58,140.39,140.39,7304.0,139.957,139.957,139.7679,139.7679,7304.0
2025-04-01 15:30:00,140.37,140.75,140.3,140.66,19006.0,139.748,140.1263,139.6783,140.0367,19006.0
2025-04-01 15:35:00,140.57,140.8,140.51,140.55,5894.0,139.9471,140.1761,139.8873,139.9272,5894.0
2025-04-01 15:40:00,140.62,140.87,140.61,140.78,8917.0,139.9969,140.2457,139.9869,140.1561,8917.0
2025-04-01 15:45:00,140.71,140.92,140.65,140.79,13607.0,140.0865,140.2955,140.0267,140.1661,13607.0
2025-04-01 15:50:00,140.92,141.0,140.5,140.97,19174.0,140.2955,140.3752,139.8774,140.3453,19174.0
2025-04-01 15:55:00,140.97,141.08,140.56,140.77,117819.0,140.3453,140.4548,139.9371,140.1462,117819.0
2025-04-02 09:30:00,139.35,140.47,139.35,140.19,15914.0,138.7325,139.8475,138.7325,139.5688,15914.0
2025-04-02 09:35:00,139.93,141.25,139.93,141.25,2829.0,139.3099,140.6241,139.3099,140.6241,2829.0
2025-04-02 09:40:00,141.47,141.47,140.61,140.67,3895.0,140.8431,140.8431,139.9869,140.0466,3895.0
2025-04-02 09:45:00,140.28,140.64,140.27,140.45,11279.0,139.6584,140.0168,139.6484,139.8276,11279.0
2025-04-02 09:50:00,140.57,140.75,140.18,140.35,5191.0,139.9471,140.1263,139.5588,139.7281,5191.0
2025-04-02 09:55:00,139.94,140.42,139.93,140.41,1734.0,139.3199,139.7977,139.3099,139.7878,1734.0
2025-04-02 10:00:00,139.93,140.84,139.82,140.67,8803.0,139.3099,140.2159,139.2004,140.0466,8803.0
2025-04-02 10:05:00,140.67,140.83,140.4,140.52,3292.0,140.0466,140.2059,139.7778,139.8973,3292.0
2025-04-02 10:10:00,140.54,140.76,140.4,140.6,4277.0,139.9172,140.1362,139.7778,139.9769,4277.0
2025-04-02 10:15:00,140.6,140.86,140.59,140.78,4265.0,139.9769,140.2358,139.967,140.1561,4265.0
2025-04-02 10:20:00,140.78,140.88,140.56,140.75,4500.0,140.1561,140.2557,139.9371,140.1263,4500.0
2025-04-02 10:25:00,140.75,140.89,140.65,140.76,2821.0,140.1263,140.2657,140.0267,140.1362,2821.0
2025-04-02 10:30:00,140.89,140.94,140.63,140.82,4628.0,140.2657,140.3154,140.0068,140.196,4628.0
2025-04-02 10:35:00,140.68,140.87,140.61,140.67,10205.0,140.0566,140.2457,139.9869,140.0466,10205.0
2025-04-02 10:40:00,140.73,140.92,140.56,140.68,3803.0,140.1064,140.2955,139.9371,140.0566,3803.0
2025-04-02 10:45:00,140.68,140.78,140.19,140.58,8601.0,140.0566,140.1561,139.5688,139.957,8601.0
2025-04-02 10:50:00,140.59,140.89,140.59,140.86,3506.0,139.967,140.2657,139.967,140.2358,3506.0
2025-04-02 10:55:00,140.81,141.11,140.68,141.11,9928.0,140.186,140.4847,140.0566,140.4847,9928.0
2025-04-02 11:00:00,141.07,141.07,140.82,140.91,2434.0,140.4449,140.4449,140.196,140.2856,2434.0
2025-04-02 11:05:00,141.04,141.19,141.04,141.18,1818.0,140.415,140.5643,140.415,140.5544,1818.0
2025-04-02 11:10:00,141.05,141.24,141.01,141.13,4373.0,140.425,140.6141,140.3851,140.5046,4373.0
2025-04-02 11:15:00,141.19,141.19,140.87,141.09,2548.0,140.5643,140.5643,140.2457,140.4648,2548.0
2025-04-02 11:20:00,141.12,141.3,141.03,141.3,5373.0,140.4946,140.6738,140.405,140.6738,5373.0
2025-04-02 11:25:00,141.37,141.7,141.37,141.5,2672.0,140.7435,141.0721,140.7435,140.873,2672.0
2025-04-02 11:30:00,141.48,141.68,141.47,141.68,4897.0,140.853,141.0522,140.8431,141.0522,4897.0
2025-04-02 11:35:00,141.77,141.8,141.65,141.66,1383.0,141.1418,141.1716,141.0223,141.0322,1383.0
2025-04-02 11:40:00,141.64,141.72,141.4,141.47,16426.0,141.0123,141.092,140.7734,140.8431,16426.0
2025-04-02 11:45:00,141.43,141.5,141.12,141.25,11927.0,140.8033,140.873,140.4946,140.6241,11927.0
2025-04-02 11:50:00,141.28,141.35,141.19,141.26,26852.0,140.6539,140.7236,140.5643,140.634,26852.0
2025-04-02 11:55:00,141.34,141.48,141.31,141.39,9719.0,140.7137,140.853,140.6838,140.7634,9719.0
2025-04-02 12:00:00,141.39,141.52,141.38,141.47,2822.0,140.7634,140.8929,140.7535,140.8431,2822.0
2025-04-02 12:05:00,141.47,141.51,141.44,141.44,7348.0,140.8431,140.8829,140.8132,140.8132,7348.0
2025-04-02 12:10:00,141.44,141.89,141.44,141.78,6040.0,140.8132,141.2612,140.8132,141.1517,6040.0
2025-04-02 12:15:00,141.81,141.89,141.63,141.64,7548.0,141.1816,141.2612,141.0024,141.0123,7548.0
2025-04-02 12:20:00,141.65,141.79,141.63,141.71,9075.0,141.0223,141.1617,141.0024,141.082,9075.0
2025-04-02 12:25:00,141.78,141.92,141.71,141.92,7392.0,141.1517,141.2911,141.082,141.2911,7392.0
2025-04-02 12:30:00,141.98,141.99,141.81,141.85,4460.0,141.3508,141.3608,141.1816,141.2214,4460.0
2025-04-02 12:35:00,141.84,141.84,141.49,141.5,2656.0,141.2114,141.2114,140.863,140.873,2656.0
2025-04-02 12:40:00,141.54,141.81,141.5,141.75,12903.0,140.9128,141.1816,140.873,141.1218,12903.0
2025-04-02 12:45:00,141.8,142.23,141.69,142.22,4873.0,141.1716,141.5997,141.0621,141.5898,4873.0
2025-04-02 12:50:00,142.26,142.35,142.1,142.22,6405.0,141.6296,141.7192,141.4703,141.5898,6405.0
2025-04-02 12:55:00,142.22,142.27,142.07,142.16,6517.0,141.5898,141.6395,141.4404,141.53,6517.0
2025-04-02 13:00:00,142.16,142.58,142.16,142.57,23525.0,141.53,141.9482,141.53,141.9382,23525.0
2025-04-02 13:05:00,142.59,142.86,142.58,142.86,3201.0,141.9581,142.2269,141.9482,142.2269,3201.0
2025-04-02 13:10:00,142.88,143.22,142.75,143.17,3940.0,142.2468,142.5853,142.1174,142.5356,3940.0
2025-04-02 13:15:00,143.12,143.21,142.98,143.03,4018.0,142.4858,142.5754,142.3464,142.3962,4018.0
2025-04-02 13:20:00,142.95,143.0,142.77,142.94,2165.0,142.3165,142.3663,142.1373,142.3066,2165.0
2025-04-02 13:25:00,142.87,142.87,142.56,142.57,2942.0,142.2369,142.2369,141.9283,141.9382,2942.0
2025-04-02 13:30:00,142.56,142.56,142.18,142.18,1433.0,141.9283,141.9283,141.5499,141.5499,1433.0
2025-04-02 13:35:00,142.18,142.29,141.98,142.0,4484.0,141.5499,141.6595,141.3508,141.3707,4484.0
2025-04-02 13:40:00,142.11,142.15,141.74,141.75,7271.0,141.4803,141.5201,141.1119,141.1218,7271.0
2025-04-02 13:45:00,141.62,141.69,141.31,141.52,7197.0,140.9924,141.0621,140.6838,140.8929,7197.0
2025-04-02 13:50:00,141.49,141.71,141.46,141.69,2523.0,140.863,141.082,140.8331,141.0621,2523.0
2025-04-02 13:55:00,141.76,141.95,141.76,141.87,4936.0,141.1318,141.321,141.1318,141.2413,4936.0
2025-04-02 14:00:00,141.87,141.9,141.69,141.69,4148.0,141.2413,141.2712,141.0621,141.0621,4148.0
2025-04-02 14:05:00,141.6,141.6,141.41,141.46,2647.0,140.9725,140.9725,140.7834,140.8331,2647.0
2025-04-02 14:10:00,141.43,141.53,141.29,141.52,3175.0,140.8033,140.9028,140.6639,140.8929,3175.0
2025-04-02 14:15:00,141.53,141.54,141.34,141.34,4164.0,140.9028,140.9128,140.7137,140.7137,4164.0
2025-04-02 14:20:00,141.35,141.58,141.21,141.32,9035.0,140.7236,140.9526,140.5842,140.6938,9035.0
2025-04-02 14:25:00,141.31,141.45,141.07,141.07,26172.0,140.6838,140.8232,140.4449,140.4449,26172.0
2025-04-02 14:30:00,141.09,141.58,141.09,141.5,8183.0,140.4648,140.9526,140.4648,140.873,8183.0
2025-04-02 14:35:00,141.61,141.98,141.5,141.94,4296.0,140.9825,141.3508,140.873,141.311,4296.0
2025-04-02 14:40:00,141.9,141.97,141.59,141.59,6095.0,141.2712,141.3409,140.9626,140.9626,6095.0
2025-04-02 14:45:00,141.72,141.83,141.62,141.71,4627.0,141.092,141.2015,140.9924,141.082,4627.0
2025-04-02 14:50:00,141.63,141.7,141.34,141.47,9993.0,141.0024,141.0721,140.7137,140.8431,9993.0
2025-04-02 14:55:00,141.41,141.53,141.23,141.27,12120.0,140.7834,140.9028,140.6042,140.644,12120.0
2025-04-02 15:00:00,141.27,141.73,141.26,141.73,12546.0,140.644,141.1019,140.634,141.1019,12546.0
2025-04-02 15:05:00,141.67,141.82,141.56,141.65,8455.0,141.0422,141.1915,140.9327,141.0223,8455.0
2025-04-02 15:10:00,141.65,141.75,141.38,141.4,14276.0,141.0223,141.1218,140.7535,140.7734,14276.0
2025-04-02 15:15:00,141.4,141.44,141.21,141.34,27337.0,140.7734,140.8132,140.5842,140.7137,27337.0
2025-04-02 15:20:00,141.34,141.71,141.34,141.63,15125.0,140.7137,141.082,140.7137,141.0024,15125.0
2025-04-02 15:25:00,141.55,141.8,141.43,141.75,20310.0,140.9227,141.1716,140.8033,141.1218,20310.0
2025-04-02 15:30:00,141.68,142.07,141.5,142.03,22054.0,141.0522,141.4404,140.873,141.4006,22054.0
2025-04-02 15:35:00,141.97,142.06,141.68,141.68,22441.0,141.3409,141.4305,141.0522,141.0522,22441.0
2025-04-02 15:40:00,141.67,142.03,141.55,141.99,21210.0,141.0422,141.4006,140.9227,141.3608,21210.0
2025-04-02 15:45:00,141.97,142.28,141.97,142.24,31451.0,141.3409,141.6495,141.3409,141.6097,31451.0
2025-04-02 15:50:00,142.19,142.38,142.04,142.19,22256.0,141.5599,141.7491,141.4106,141.5599,22256.0
2025-04-02 15:55:00,142.23,142.42,142.19,142.25,141972.0,141.5997,141.7889,141.5599,141.6196,141972.0
2025-04-03 09:30:00,136.95,138.17,136.08,138.17,21245.0,136.3431,137.5577,135.477,137.5577,21245.0
2025-04-03 09:35:00,137.56,138.02,136.15,136.47,7289.0,136.9504,137.4084,135.5467,135.8652,7289.0
2025-04-03 09:40:00,136.94,136.94,136.07,136.29,27264.0,136.3332,136.3332,135.467,135.686,27264.0
2025-04-03 09:45:00,136.29,136.47,135.69,136.09,93959.0,135.686,135.8652,135.0887,135.4869,93959.0
2025-04-03 09:50:00,136.11,136.23,134.95,135.33,10213.0,135.5068,135.6263,134.352,134.7303,10213.0
2025-04-03 09:55:00,135.41,135.71,135.02,135.69,58628.0,134.8099,135.1086,134.4217,135.0887,58628.0
2025-04-03 10:00:00,135.43,136.01,135.18,135.4,65513.0,134.8299,135.4073,134.581,134.8,65513.0
2025-04-03 10:05:00,135.39,135.66,134.84,134.96,43121.0,134.79,135.0588,134.2425,134.3619,43121.0
2025-04-03 10:10:00,134.92,134.94,134.34,134.56,18863.0,134.3221,134.342,133.7447,133.9637,18863.0
2025-04-03 10:15:00,134.6,134.9,134.08,134.14,3946.0,134.0035,134.3022,133.4858,133.5456,3946.0
2025-04-03 10:20:00,133.94,133.94,133.56,133.56,3382.0,133.3465,133.3465,132.9681,132.9681,3382.0
2025-04-03 10:25:00,133.7,134.02,133.28,133.28,7076.0,133.1075,133.4261,132.6894,132.6894,7076.0
2025-04-03 10:30:00,133.33,133.35,132.89,132.89,10157.0,132.7392,132.7591,132.3011,132.3011,10157.0
2025-04-03 10:35:00,132.84,133.14,132.73,132.83,9385.0,132.2513,132.55,132.1418,132.2414,9385.0
2025-04-03 10:40:00,132.87,132.91,132.47,132.61,8119.0,132.2812,132.321,131.883,132.0224,8119.0
2025-04-03 10:45:00,132.81,132.81,132.21,132.59,16632.0,132.2215,132.2215,131.6241,132.0024,16632.0
2025-04-03 10:50:00,132.35,132.42,132.15,132.26,10619.0,131.7635,131.8332,131.5644,131.6739,10619.0
2025-04-03 10:55:00,132.35,132.43,131.93,131.96,9536.0,131.7635,131.8431,131.3454,131.3752,9536.0
2025-04-03 11:00:00,131.88,132.12,131.7,131.9,5895.0,131.2956,131.5345,131.1164,131.3155,5895.0
2025-04-03 11:05:00,131.84,131.84,131.33,131.39,50902.0,131.2558,131.2558,130.748,130.8078,50902.0
2025-04-03 11:10:00,131.54,131.98,131.39,131.89,6878.0,130.9571,131.3951,130.8078,131.3055,6878.0
2025-04-03 11:15:00,131.89,132.05,131.66,131.8,7881.0,131.3055,131.4648,131.0766,131.2159,7881.0
2025-04-03 11:20:00,131.92,132.02,131.54,131.77,6535.0,131.3354,131.435,130.9571,131.1861,6535.0
2025-04-03 11:25:00,131.98,131.98,131.51,131.56,19004.0,131.3951,131.3951,130.9272,130.977,19004.0
2025-04-03 11:30:00,131.44,132.13,131.42,132.0,24678.0,130.8575,131.5445,130.8376,131.4151,24678.0
2025-04-03 11:35:00,132.0,132.4,131.76,132.38,7894.0,131.4151,131.8133,131.1761,131.7934,7894.0
2025-04-03 11:40:00,132.41,132.67,132.22,132.67,20613.0,131.8232,132.0821,131.6341,132.0821,20613.0
2025-04-03 11:45:00,132.67,132.67,132.08,132.25,42028.0,132.0821,132.0821,131.4947,131.6639,42028.0
2025-04-03 11:50:00,132.25,132.37,131.93,132.37,15486.0,131.6639,131.7834,131.3454,131.7834,15486.0
2025-04-03 11:55:00,132.35,132.62,132.26,132.61,4730.0,131.7635,132.0323,131.6739,132.0224,4730.0
2025-04-03 12:00:00,132.5,132.97,132.41,132.49,8414.0,131.9128,132.3808,131.8232,131.9029,8414.0
2025-04-03 12:05:00,132.66,132.72,132.34,132.44,16537.0,132.0721,132.1319,131.7535,131.8531,16537.0
2025-04-03 12:10:00,132.52,133.05,132.52,133.05,4425.0,131.9327,132.4604,131.9327,132.4604,4425.0
2025-04-03 12:15:00,132.86,133.4,132.86,133.22,5511.0,132.2712,132.8089,132.2712,132.6296,5511.0
2025-04-03 12:20:00,133.41,133.41,133.01,133.01,4979.0,132.8188,132.8188,132.4206,132.4206,4979.0
2025-04-03 12:25:00,133.16,133.23,132.82,133.19,4976.0,132.5699,132.6396,132.2314,132.5998,4976.0
2025-04-03 12:30:00,133.3,133.32,132.94,133.05,8773.0,132.7093,132.7292,132.3509,132.4604,8773.0
2025-04-03 12:35:00,132.91,132.98,132.78,132.9,4851.0,132.321,132.3907,132.1916,132.3111,4851.0
2025-04-03 12:40:00,132.92,133.45,132.92,133.1,5966.0,132.331,132.8586,132.331,132.5102,5966.0
2025-04-03 12:45:00,132.99,133.19,132.93,133.19,4572.0,132.4007,132.5998,132.3409,132.5998,4572.0
2025-04-03 12:50:00,133.18,133.18,132.6,132.6,5827.0,132.5898,132.5898,132.0124,132.0124,5827.0
2025-04-03 12:55:00,132.61,132.64,132.45,132.53,3058.0,132.0224,132.0522,131.8631,131.9427,3058.0
2025-04-03 13:00:00,132.53,132.65,132.39,132.39,4439.0,131.9427,132.0622,131.8033,131.8033,4439.0
2025-04-03 13:05:00,132.61,132.69,132.47,132.55,29241.0,132.0224,132.102,131.883,131.9626,29241.0
2025-04-03 13:10:00,132.51,132.65,132.35,132.5,19937.0,131.9228,132.0622,131.7635,131.9128,19937.0
2025-04-03 13:15:00,132.45,132.58,132.15,132.27,35166.0,131.8631,131.9925,131.5644,131.6839,35166.0
2025-04-03 13:20:00,132.28,132.28,131.84,132.01,5324.0,131.6938,131.6938,131.2558,131.425,5324.0
2025-04-03 13:25:00,131.78,132.09,131.78,132.03,3309.0,131.196,131.5047,131.196,131.4449,3309.0
2025-04-03 13:30:00,131.96,132.12,131.78,132.12,8523.0,131.3752,131.5345,131.196,131.5345,8523.0
2025-04-03 13:35:00,132.12,132.32,132.04,132.32,5212.0,131.5345,131.7336,131.4549,131.7336,5212.0
2025-04-03 13:40:00,132.24,132.46,132.15,132.41,8303.0,131.654,131.873,131.5644,131.8232,8303.0
2025-04-03 13:45:00,132.46,132.46,132.12,132.28,11375.0,131.873,131.873,131.5345,131.6938,11375.0
2025-04-03 13:50:00,132.18,132.29,132.04,132.29,15673.0,131.5943,131.7038,131.4549,131.7038,15673.0
2025-04-03 13:55:00,132.19,132.25,132.04,132.19,22181.0,131.6042,131.6639,131.4549,131.6042,22181.0
2025-04-03 14:00:00,132.16,132.33,131.9,131.9,26084.0,131.5743,131.7436,131.3155,131.3155,26084.0
2025-04-03 14:05:00,131.85,131.93,131.66,131.73,7740.0,131.2657,131.3454,131.0766,131.1463,7740.0
2025-04-03 14:10:00,131.71,131.79,131.55,131.61,20068.0,131.1263,131.206,130.967,131.0268,20068.0
2025-04-03 14:15:00,131.61,131.71,131.54,131.58,6938.0,131.0268,131.1263,130.9571,130.9969,6938.0
2025-04-03 14:20:00,131.62,131.98,131.59,131.77,7662.0,131.0367,131.3951,131.0069,131.1861,7662.0
2025-04-03 14:25:00,131.83,132.02,131.8,131.99,9528.0,131.2458,131.435,131.2159,131.4051,9528.0
2025-04-03 14:30:00,132.02,132.21,131.64,131.74,23560.0,131.435,131.6241,131.0566,131.1562,23560.0
2025-04-03 14:35:00,131.82,131.94,131.67,131.8,8533.0,131.2359,131.3553,131.0865,131.2159,8533.0
2025-04-03 14:40:00,131.8,132.0,131.74,131.9,18296.0,131.2159,131.4151,131.1562,131.3155,18296.0
2025-04-03 14:45:00,131.9,131.9,131.54,131.74,25821.0,131.3155,131.3155,130.9571,131.1562,25821.0
2025-04-03 14:50:00,131.74,131.81,131.43,131.43,12541.0,131.1562,131.2259,130.8476,130.8476,12541.0
2025-04-03 14:55:00,131.45,131.7,131.3,131.7,5294.0,130.8675,131.1164,130.7182,131.1164,5294.0
2025-04-03 15:00:00,131.72,131.91,131.52,131.84,22993.0,131.1363,131.3255,130.9372,131.2558,22993.0
2025-04-03 15:05:00,131.84,131.9,131.62,131.69,14026.0,131.2558,131.3155,131.0367,131.1064,14026.0
2025-04-03 15:10:00,131.62,131.77,131.54,131.71,11978.0,131.0367,131.1861,130.9571,131.1263,11978.0
2025-04-03 15:15:00,131.64,131.65,130.5,130.89,52888.0,131.0566,131.0666,129.9217,130.31,52888.0
2025-04-03 15:20:00,130.88,131.07,130.75,131.02,28952.0,130.3,130.4892,130.1706,130.4394,28952.0
2025-04-03 15:25:00,131.02,131.02,130.67,130.84,19542.0,130.4394,130.4394,130.0909,130.2602,19542.0
2025-04-03 15:30:00,130.84,130.84,130.45,130.54,50909.0,130.2602,130.2602,129.8719,129.9615,50909.0
2025-04-03 15:35:00,130.44,130.91,130.26,130.91,51602.0,129.862,130.3299,129.6828,130.3299,51602.0
2025-04-03 15:40:00,130.87,131.33,130.84,131.13,33185.0,130.2901,130.748,130.2602,130.5489,33185.0
2025-04-03 15:45:00,131.07,131.07,130.25,130.69,71893.0,130.4892,130.4892,129.6728,130.1109,71893.0
2025-04-03 15:50:00,130.82,130.82,130.06,130.62,71475.0,130.2403,130.2403,129.4837,130.0412,71475.0
2025-04-03 15:55:00,130.56,130.58,129.95,129.98,154678.0,129.9814,130.0013,129.3741,129.404,154678.0
2025-04-04 09:30:00,127.08,127.08,124.15,124.85,43353.0,126.5169,126.5169,123.5998,124.2967,43353.0
2025-04-04 09:35:00,125.17,125.83,124.15,125.45,21226.0,124.6153,125.2724,123.5998,124.8941,21226.0
2025-04-04 09:40:00,125.53,126.81,124.99,125.8,89766.0,124.9737,126.2481,124.4361,125.2425,89766.0
2025-04-04 09:45:00,125.83,125.88,124.86,124.86,28202.0,125.2724,125.3222,124.3067,124.3067,28202.0
2025-04-04 09:50:00,124.86,125.24,123.72,123.89,34410.0,124.3067,124.685,123.1717,123.341,34410.0
2025-04-04 09:55:00,123.65,124.92,123.65,124.56,21202.0,123.1021,124.3664,123.1021,124.008,21202.0
2025-04-04 10:00:00,124.56,125.0,124.44,124.78,32059.0,124.008,124.4461,123.8886,124.227,32059.0
2025-04-04 10:05:00,124.78,124.81,123.87,123.87,71530.0,124.227,124.2569,123.3211,123.3211,71530.0
2025-04-04 10:10:00,124.0,124.06,123.27,123.71,45771.0,123.4505,123.5102,122.7237,123.1618,45771.0
2025-04-04 10:15:00,123.69,124.02,123.56,123.9,37642.0,123.1419,123.4704,123.0125,123.3509,37642.0
2025-04-04 10:20:00,123.88,124.08,123.73,123.76,12155.0,123.331,123.5302,123.1817,123.2116,12155.0
2025-04-04 10:25:00,123.84,123.89,123.53,123.64,41432.0,123.2912,123.341,122.9826,123.0921,41432.0
2025-04-04 10:30:00,123.64,123.92,122.83,122.94,85221.0,123.0921,123.3709,122.2857,122.3952,85221.0
2025-04-04 10:35:00,122.95,123.09,122.52,122.98,24209.0,122.4052,122.5445,121.9771,122.435,24209.0
2025-04-04 10:40:00,122.98,122.98,122.16,122.16,23627.0,122.435,122.435,121.6187,121.6187,23627.0
2025-04-04 10:45:00,122.23,122.23,121.45,121.45,17998.0,121.6883,121.6883,120.9118,120.9118,17998.0
2025-04-04 10:50:00,121.44,122.67,120.99,122.53,23455.0,120.9018,122.1264,120.4538,121.987,23455.0
2025-04-04 10:55:00,122.53,123.14,122.35,122.84,17413.0,121.987,122.5943,121.8078,122.2956,17413.0
2025-04-04 11:00:00,122.81,124.5,122.81,124.5,13985.0,122.2658,123.9483,122.2658,123.9483,13985.0
2025-04-04 11:05:00,124.29,124.35,123.6,124.08,8465.0,123.7392,123.799,123.0523,123.5302,8465.0
2025-04-04 11:10:00,124.12,125.42,124.11,125.39,5205.0,123.57,124.8642,123.56,124.8343,5205.0
2025-04-04 11:15:00,125.42,126.48,125.33,125.94,59179.0,124.8642,125.9195,124.7746,125.3819,59179.0
2025-04-04 11:20:00,125.84,126.64,125.68,126.64,13958.0,125.2824,126.0788,125.1231,126.0788,13958.0
2025-04-04 11:25:00,126.42,126.52,125.36,125.49,61259.0,125.8598,125.9593,124.8045,124.9339,61259.0
2025-04-04 11:30:00,125.49,125.64,125.04,125.13,34097.0,124.9339,125.0832,124.4859,124.5755,34097.0
2025-04-04 11:35:00,125.17,125.17,124.3,124.61,23419.0,124.6153,124.6153,123.7492,124.0578,23419.0
2025-04-04 11:40:00,124.61,125.36,124.6,125.25,31944.0,124.0578,124.8045,124.0478,124.695,31944.0
2025-04-04 11:45:00,125.25,125.66,124.89,125.55,25090.0,124.695,125.1031,124.3366,124.9936,25090.0
2025-04-04 11:50:00,125.44,125.7,124.87,125.08,28803.0,124.8841,125.143,124.3167,124.5257,28803.0
2025-04-04 11:55:00,125.16,125.43,124.97,125.02,44555.0,124.6054,124.8742,124.4162,124.466,44555.0
2025-04-04 12:00:00,125.02,125.47,124.96,125.28,29007.0,124.466,124.914,124.4063,124.7248,29007.0
2025-04-04 12:05:00,125.08,125.43,124.55,124.66,51804.0,124.5257,124.8742,123.9981,124.1076,51804.0
2025-04-04 12:10:00,124.62,124.9,124.29,124.65,27229.0,124.0678,124.3465,123.7392,124.0976,27229.0
2025-04-04 12:15:00,124.63,124.81,123.55,123.55,26255.0,124.0777,124.2569,123.0025,123.0025,26255.0
2025-04-04 12:20:00,123.73,123.74,123.32,123.53,17111.0,123.1817,123.1917,122.7735,122.9826,17111.0
2025-04-04 12:25:00,123.56,123.97,123.26,123.79,62920.0,123.0125,123.4206,122.7138,123.2414,62920.0
2025-04-04 12:30:00,123.87,124.01,123.48,123.7,8213.0,123.3211,123.4605,122.9328,123.1518,8213.0
2025-04-04 12:35:00,123.7,124.42,123.69,124.23,10190.0,123.1518,123.8686,123.1419,123.6795,10190.0
2025-04-04 12:40:00,124.11,124.27,123.59,123.87,8665.0,123.56,123.7193,123.0423,123.3211,8665.0
2025-04-04 12:45:00,123.8,124.0,123.59,123.9,28286.0,123.2514,123.4505,123.0423,123.3509,28286.0
2025-04-04 12:50:00,123.86,124.11,123.67,123.99,24453.0,123.3111,123.56,123.122,123.4405,24453.0
2025-04-04 12:55:00,123.96,124.48,123.96,124.32,26183.0,123.4107,123.9284,123.4107,123.7691,26183.0
2025-04-04 13:00:00,124.32,124.73,124.05,124.54,40481.0,123.7691,124.1773,123.5003,123.9881,40481.0
2025-04-04 13:05:00,124.55,124.67,124.04,124.18,14646.0,123.9981,124.1175,123.4903,123.6297,14646.0
2025-04-04 13:10:00,124.24,124.28,123.42,123.48,12640.0,123.6894,123.7293,122.8731,122.9328,12640.0
2025-04-04 13:15:00,123.45,123.64,123.12,123.45,41924.0,122.9029,123.0921,122.5744,122.9029,41924.0
2025-04-04 13:20:00,123.48,124.1,123.45,124.01,13120.0,122.9328,123.5501,122.9029,123.4605,13120.0
2025-04-04 13:25:00,124.02,124.28,123.93,123.94,7299.0,123.4704,123.7293,123.3808,123.3908,7299.0
2025-04-04 13:30:00,124.04,124.14,123.48,123.94,38459.0,123.4903,123.5899,122.9328,123.3908,38459.0
2025-04-04 13:35:00,123.83,124.51,123.83,124.15,21245.0,123.2813,123.9582,123.2813,123.5998,21245.0
2025-04-04 13:40:00,124.26,124.64,124.16,124.21,5470.0,123.7094,124.0877,123.6098,123.6596,5470.0
2025-04-04 13:45:00,124.36,124.95,124.2,124.91,16331.0,123.8089,124.3963,123.6496,124.3565,16331.0
2025-04-04 13:50:00,124.89,124.89,124.09,124.37,4392.0,124.3366,124.3366,123.5401,123.8189,4392.0
2025-04-04 13:55:00,124.15,124.55,123.92,124.55,10687.0,123.5998,123.9981,123.3709,123.9981,10687.0
2025-04-04 14:00:00,124.54,124.78,124.24,124.33,39754.0,123.9881,124.227,123.6894,123.779,39754.0
2025-04-04 14:05:00,124.24,124.37,123.82,123.95,13039.0,123.6894,123.8189,123.2713,123.4007,13039.0
2025-04-04 14:10:00,123.82,124.05,123.76,123.85,18817.0,123.2713,123.5003,123.2116,123.3012,18817.0
2025-04-04 14:15:00,123.77,123.77,123.0,123.16,17761.0,123.2215,123.2215,122.4549,122.6142,17761.0
2025-04-04 14:20:00,123.24,123.32,122.86,122.86,17464.0,122.6939,122.7735,122.3156,122.3156,17464.0
2025-04-04 14:25:00,122.86,122.86,122.56,122.77,8351.0,122.3156,122.3156,122.0169,122.226,8351.0
2025-04-04 14:30:00,122.78,122.81,122.27,122.27,16243.0,122.2359,122.2658,121.7282,121.7282,16243.0
2025-04-04 14:35:00,122.34,122.34,121.61,121.88,21481.0,121.7979,121.7979,121.0711,121.3399,21481.0
2025-04-04 14:40:00,121.87,121.97,121.42,121.42,6758.0,121.3299,121.4295,120.8819,120.8819,6758.0
2025-04-04 14:45:00,121.52,122.24,121.51,122.2,10356.0,120.9815,121.6983,120.9715,121.6585,10356.0
2025-04-04 14:50:00,122.05,122.44,121.92,122.19,27181.0,121.5091,121.8974,121.3797,121.6485,27181.0
2025-04-04 14:55:00,122.22,122.36,121.76,121.85,15166.0,121.6784,121.8178,121.2204,121.31,15166.0
2025-04-04 15:00:00,122.11,122.3,121.91,122.0,28282.0,121.5689,121.758,121.3698,121.4594,28282.0
2025-04-04 15:05:00,121.97,122.29,121.81,122.02,28573.0,121.4295,121.7481,121.2702,121.4793,28573.0
2025-04-04 15:10:00,122.02,122.77,121.89,122.77,9233.0,121.4793,122.226,121.3499,122.226,9233.0
2025-04-04 15:15:00,122.58,122.77,122.03,122.14,11911.0,122.0368,122.226,121.4892,121.5987,11911.0
2025-04-04 15:20:00,122.28,123.13,122.2,122.98,7956.0,121.7381,122.5844,121.6585,122.435,7956.0
2025-04-04 15:25:00,123.12,123.45,122.83,122.83,26665.0,122.5744,122.9029,122.2857,122.2857,26665.0
2025-04-04 15:30:00,122.9,123.64,122.64,123.59,19778.0,122.3554,123.0921,122.0965,123.0423,19778.0
2025-04-04 15:35:00,123.69,123.86,123.1,123.21,9241.0,123.1419,123.3111,122.5545,122.664,9241.0
2025-04-04 15:40:00,123.31,123.51,123.04,123.41,26488.0,122.7636,122.9627,122.4948,122.8631,26488.0
2025-04-04 15:45:00,123.47,123.67,122.59,122.85,20041.0,122.9229,123.122,122.0468,122.3056,20041.0
2025-04-04 15:50:00,122.84,122.84,121.82,121.99,94369.0,122.2956,122.2956,121.2802,121.4494,94369.0
2025-04-04 15:55:00,122.0,122.06,121.46,122.06,300578.0,121.4594,121.5191,120.9218,121.5191,300578.0
2025-04-07 09:30:00,117.76,119.17,117.65,118.22,55963.0,117.2382,118.6419,117.1286,117.6961,55963.0
2025-04-07 09:35:00,118.22,118.22,117.18,117.57,15026.0,117.6961,117.6961,116.6607,117.049,15026.0
2025-04-07 09:40:00,117.58,117.59,116.3,116.94,24567.0,117.059,117.0689,115.7846,116.4218,24567.0
2025-04-07 09:45:00,116.84,118.4,116.45,118.4,11683.0,116.3222,117.8753,115.934,117.8753,11683.0
2025-04-07 09:50:00,118.4,120.06,118.01,119.96,20589.0,117.8753,119.528,117.487,119.4284,20589.0
2025-04-07 09:55:00,119.81,120.74,119.4,120.55,22549.0,119.2791,120.205,118.8709,120.0158,22549.0
2025-04-07 10:00:00,120.55,121.89,119.89,120.71,56048.0,120.0158,121.3499,119.3587,120.1751,56048.0
2025-04-07 10:05:00,120.54,121.62,120.53,120.77,28024.0,120.0058,121.0811,119.9959,120.2348,28024.0
2025-04-07 10:10:00,120.77,127.25,120.77,125.52,42261.0,120.2348,126.6861,120.2348,124.9638,42261.0
2025-04-07 10:15:00,126.11,127.92,126.08,126.3,27010.0,125.5512,127.3531,125.5213,125.7403,27010.0
2025-04-07 10:20:00,126.23,126.23,121.73,121.73,26608.0,125.6706,125.6706,121.1906,121.1906,26608.0
2025-04-07 10:25:00,122.25,123.75,121.45,121.78,18729.0,121.7083,123.2016,120.9118,121.2403,18729.0
2025-04-07 10:30:00,121.19,124.29,121.19,122.38,19927.0,120.653,123.7392,120.653,121.8377,19927.0
2025-04-07 10:35:00,121.86,122.0,120.96,121.17,31280.0,121.32,121.4594,120.424,120.633,31280.0
2025-04-07 10:40:00,120.99,122.65,120.99,122.13,17576.0,120.4538,122.1065,120.4538,121.5888,17576.0
2025-04-07 10:45:00,122.26,123.02,122.13,122.51,14457.0,121.7182,122.4748,121.5888,121.9671,14457.0
2025-04-07 10:50:00,122.74,125.29,122.58,125.29,17990.0,122.1961,124.7348,122.0368,124.7348,17990.0
2025-04-07 10:55:00,124.8,125.3,123.65,123.79,8916.0,124.247,124.7447,123.1021,123.2414,8916.0
2025-04-07 11:00:00,123.89,125.29,123.88,124.66,10080.0,123.341,124.7348,123.331,124.1076,10080.0
2025-04-07 11:05:00,124.49,124.49,123.2,123.2,25169.0,123.9383,123.9383,122.6541,122.6541,25169.0
2025-04-07 11:10:00,123.24,123.75,121.52,121.85,62192.0,122.6939,123.2016,120.9815,121.31,62192.0
2025-04-07 11:15:00,121.69,122.25,120.9,121.91,27650.0,121.1507,121.7083,120.3642,121.3698,27650.0
2025-04-07 11:20:00,122.04,122.85,120.85,120.85,22906.0,121.4992,122.3056,120.3145,120.3145,22906.0
2025-04-07 11:25:00,121.01,121.23,120.71,121.23,50190.0,120.4738,120.6928,120.1751,120.6928,50190.0
2025-04-07 11:30:00,121.23,121.83,121.07,121.51,6388.0,120.6928,121.2901,120.5335,120.9715,6388.0
2025-04-07 11:35:00,121.64,122.36,121.46,122.36,6292.0,121.101,121.8178,120.9218,121.8178,6292.0
2025-04-07 11:40:00,122.74,123.49,122.31,122.97,12969.0,122.1961,122.9428,121.768,122.4251,12969.0
2025-04-07 11:45:00,122.96,123.17,122.44,122.84,9146.0,122.4151,122.6242,121.8974,122.2956,9146.0
2025-04-07 11:50:00,122.8,123.07,122.04,122.06,9570.0,122.2558,122.5246,121.4992,121.5191,9570.0
2025-04-07 11:55:00,122.15,122.85,122.03,122.29,25161.0,121.6087,122.3056,121.4892,121.7481,25161.0
2025-04-07 12:00:00,122.05,122.11,121.42,121.82,10008.0,121.5091,121.5689,120.8819,121.2802,10008.0
2025-04-07 12:05:00,121.81,122.05,121.45,121.56,32803.0,121.2702,121.5091,120.9118,121.0213,32803.0
2025-04-07 12:10:00,121.43,121.99,121.19,121.66,14623.0,120.8919,121.4494,120.653,121.1209,14623.0
2025-04-07 12:15:00,121.64,121.8,121.23,121.72,6650.0,121.101,121.2603,120.6928,121.1806,6650.0
2025-04-07 12:20:00,121.63,122.09,121.4,121.95,95690.0,121.091,121.549,120.862,121.4096,95690.0
2025-04-07 12:25:00,122.16,123.08,122.16,122.69,11480.0,121.6187,122.5346,121.6187,122.1463,11480.0
2025-04-07 12:30:00,122.61,123.19,122.45,122.93,5866.0,122.0667,122.6441,121.9074,122.3852,5866.0
2025-04-07 12:35:00,122.9,122.9,122.42,122.47,9651.0,122.3554,122.3554,121.8775,121.9273,9651.0
2025-04-07 12:40:00,122.46,122.72,121.78,122.1,7668.0,121.9173,122.1762,121.2403,121.5589,7668.0
2025-04-07 12:45:00,121.96,122.13,121.36,121.51,19106.0,121.4195,121.5888,120.8222,120.9715,19106.0
2025-04-07 12:50:00,121.43,122.17,121.43,122.02,15029.0,120.8919,121.6286,120.8919,121.4793,15029.0
2025-04-07 12:55:00,122.17,122.38,121.48,121.81,38750.0,121.6286,121.8377,120.9417,121.2702,38750.0
2025-04-07 13:00:00,121.81,123.98,121.81,122.14,40700.0,121.2702,123.4306,121.2702,121.5987,40700.0
2025-04-07 13:05:00,122.13,122.21,121.48,121.98,11884.0,121.5888,121.6684,120.9417,121.4395,11884.0
2025-04-07 13:10:00,121.97,123.06,121.66,123.06,26145.0,121.4295,122.5147,121.1209,122.5147,26145.0
2025-04-07 13:15:00,123.09,123.59,122.77,123.19,8857.0,122.5445,123.0423,122.226,122.6441,8857.0
2025-04-07 13:20:00,122.9,123.61,122.89,123.33,21817.0,122.3554,123.0622,122.3454,122.7835,21817.0
2025-04-07 13:25:00,123.39,124.38,123.13,124.38,12550.0,122.8432,123.8288,122.5844,123.8288,12550.0
2025-04-07 13:30:00,124.11,124.11,122.99,123.59,24602.0,123.56,123.56,122.445,123.0423,24602.0
2025-04-07 13:35:00,123.9,124.55,123.6,124.45,21017.0,123.3509,123.9981,123.0523,123.8985,21017.0
2025-04-07 13:40:00,124.28,124.75,123.85,124.6,8318.0,123.7293,124.1972,123.3012,124.0478,8318.0
2025-04-07 13:45:00,124.7,125.16,124.07,124.81,13914.0,124.1474,124.6054,123.5202,124.2569,13914.0
2025-04-07 13:50:00,124.81,125.1,124.48,124.76,8660.0,124.2569,124.5456,123.9284,124.2071,8660.0
2025-04-07 13:55:00,125.0,125.07,124.33,124.8,10386.0,124.4461,124.5158,123.779,124.247,10386.0
2025-04-07 14:00:00,125.04,125.57,124.15,124.26,10082.0,124.4859,125.0135,123.5998,123.7094,10082.0
2025-04-07 14:05:00,124.61,124.73,123.78,124.44,47155.0,124.0578,124.1773,123.2315,123.8886,47155.0
2025-04-07 14:10:00,124.66,124.9,123.71,124.12,19391.0,124.1076,124.3465,123.1618,123.57,19391.0
2025-04-07 14:15:00,124.12,125.2,123.84,124.6,10140.0,123.57,124.6452,123.2912,124.0478,10140.0
2025-04-07 14:20:00,124.56,125.0,124.34,124.47,16764.0,124.008,124.4461,123.789,123.9184,16764.0
2025-04-07 14:25:00,125.05,125.05,123.39,123.39,16713.0,124.4959,124.4959,122.8432,122.8432,16713.0
2025-04-07 14:30:00,123.54,124.22,123.51,123.98,9246.0,122.9925,123.6695,122.9627,123.4306,9246.0
2025-04-07 14:35:00,123.92,124.68,123.91,124.57,10519.0,123.3709,124.1275,123.3609,124.018,10519.0
2025-04-07 14:40:00,124.57,124.88,124.16,124.37,15765.0,124.018,124.3266,123.6098,123.8189,15765.0
2025-04-07 14:45:00,124.33,124.6,123.76,124.27,9655.0,123.779,124.0478,123.2116,123.7193,9655.0
2025-04-07 14:50:00,124.06,124.25,123.43,123.43,14416.0,123.5102,123.6994,122.883,122.883,14416.0
2025-04-07 14:55:00,123.43,123.48,123.09,123.32,12760.0,122.883,122.9328,122.5445,122.7735,12760.0
2025-04-07 15:00:00,123.34,124.11,123.23,123.59,51548.0,122.7934,123.56,122.6839,123.0423,51548.0
2025-04-07 15:05:00,123.59,123.67,122.68,122.78,45464.0,123.0423,123.122,122.1364,122.2359,45464.0
2025-04-07 15:10:00,122.78,123.01,122.55,122.85,19926.0,122.2359,122.4649,122.0069,122.3056,19926.0
2025-04-07 15:15:00,122.84,123.43,122.28,123.26,26489.0,122.2956,122.883,121.7381,122.7138,26489.0
2025-04-07 15:20:00,123.28,123.43,122.85,123.06,20857.0,122.7337,122.883,122.3056,122.5147,20857.0
2025-04-07 15:25:00,123.15,123.41,122.88,122.88,26727.0,122.6043,122.8631,122.3355,122.3355,26727.0
2025-04-07 15:30:00,122.88,124.54,122.88,124.14,33764.0,122.3355,123.9881,122.3355,123.5899,33764.0
2025-04-07 15:35:00,124.21,124.32,123.82,123.97,16295.0,123.6596,123.7691,123.2713,123.4206,16295.0
2025-04-07 15:40:00,123.83,123.83,122.51,122.72,20236.0,123.2813,123.2813,121.9671,122.1762,20236.0
2025-04-07 15:45:00,122.72,123.13,122.58,123.11,30020.0,122.1762,122.5844,122.0368,122.5644,30020.0
2025-04-07 15:50:00,122.92,123.58,122.68,123.4,44318.0,122.3753,123.0324,122.1364,122.8532,44318.0
2025-04-07 15:55:00,123.4,123.82,123.39,123.56,189508.0,122.8532,123.2713,122.8432,123.0125,189508.0
2025-04-08 09:30:00,127.53,127.86,126.25,126.83,34095.0,126.9649,127.2934,125.6905,126.268,34095.0
2025-04-08 09:35:00,126.81,127.54,126.1,127.23,9236.0,126.2481,126.9748,125.5412,126.6662,9236.0
2025-04-08 09:40:00,127.09,129.34,127.09,127.89,15413.0,126.5268,128.7668,126.5268,127.3233,15413.0
2025-04-08 09:45:00,127.47,128.19,127.35,127.61,9475.0,126.9051,127.6219,126.7857,127.0445,9475.0
2025-04-08 09:50:00,127.64,128.0,127.34,127.48,6442.0,127.0744,127.4328,126.7757,126.9151,6442.0
2025-04-08 09:55:00,128.02,128.12,127.65,127.8,6894.0,127.4527,127.5522,127.0843,127.2337,6894.0
2025-04-08 10:00:00,127.66,128.14,127.6,127.91,6128.0,127.0943,127.5722,127.0346,127.3432,6128.0
2025-04-08 10:05:00,127.89,128.17,127.3,127.76,10943.0,127.3233,127.602,126.7359,127.1938,10943.0
2025-04-08 10:10:00,127.83,128.05,127.41,128.03,9914.0,127.2635,127.4826,126.8454,127.4626,9914.0
2025-04-08 10:15:00,128.06,128.42,127.93,128.24,6392.0,127.4925,127.8509,127.3631,127.6717,6392.0
2025-04-08 10:20:00,127.93,128.28,127.74,127.85,6192.0,127.3631,127.7115,127.1739,127.2834,6192.0
2025-04-08 10:25:00,127.89,128.31,127.89,128.16,7112.0,127.3233,127.7414,127.3233,127.5921,7112.0
2025-04-08 10:30:00,128.16,128.25,127.65,128.16,10321.0,127.5921,127.6817,127.0843,127.5921,10321.0
2025-04-08 10:35:00,128.18,128.37,127.93,128.28,7733.0,127.612,127.8011,127.3631,127.7115,7733.0
2025-04-08 10:40:00,128.08,128.13,127.55,127.55,8829.0,127.5124,127.5622,126.9848,126.9848,8829.0
2025-04-08 10:45:00,127.78,127.88,127.52,127.53,18075.0,127.2138,127.3133,126.9549,126.9649,18075.0
2025-04-08 10:50:00,127.54,127.66,127.34,127.64,27165.0,126.9748,127.0943,126.7757,127.0744,27165.0
2025-04-08 10:55:00,127.38,127.48,126.88,126.88,26096.0,126.8155,126.9151,126.3177,126.3177,26096.0
2025-04-08 11:00:00,127.01,127.26,126.83,127.06,3728.0,126.4472,126.6961,126.268,126.4969,3728.0
2025-04-08 11:05:00,127.27,127.27,126.87,127.07,15884.0,126.706,126.706,126.3078,126.5069,15884.0
2025-04-08 11:10:00,127.07,127.07,126.37,126.42,9627.0,126.5069,126.5069,125.81,125.8598,9627.0
2025-04-08 11:15:00,126.63,126.63,125.63,126.11,75939.0,126.0689,126.0689,125.0733,125.5512,75939.0
2025-04-08 11:20:00,126.18,126.19,125.65,125.65,29333.0,125.6208,125.6308,125.0932,125.0932,29333.0
2025-04-08 11:25:00,125.68,126.07,125.59,126.0,62546.0,125.1231,125.5113,125.0335,125.4416,62546.0
2025-04-08 11:30:00,125.93,126.67,125.85,126.67,14303.0,125.372,126.1087,125.2923,126.1087,14303.0
2025-04-08 11:35:00,126.48,127.38,126.48,127.08,10121.0,125.9195,126.8155,125.9195,126.5169,10121.0
2025-04-08 11:40:00,127.04,127.36,126.97,127.09,5883.0,126.477,126.7956,126.4073,126.5268,5883.0
2025-04-08 11:45:00,127.18,127.31,126.55,126.55,5094.0,126.6164,126.7458,125.9892,125.9892,5094.0
2025-04-08 11:50:00,126.64,126.72,126.33,126.72,7168.0,126.0788,126.1585,125.7702,126.1585,7168.0
2025-04-08 11:55:00,126.73,127.04,126.65,127.0,4874.0,126.1684,126.477,126.0888,126.4372,4874.0
2025-04-08 12:00:00,126.86,127.29,126.73,127.15,16351.0,126.2978,126.7259,126.1684,126.5865,16351.0
2025-04-08 12:05:00,127.24,127.47,127.06,127.06,11059.0,126.6761,126.9051,126.4969,126.4969,11059.0
2025-04-08 12:10:00,127.2,127.43,127.04,127.04,6678.0,126.6363,126.8653,126.477,126.477,6678.0
2025-04-08 12:15:00,127.04,127.05,126.18,126.33,43137.0,126.477,126.487,125.6208,125.7702,43137.0
2025-04-08 12:20:00,126.19,126.38,126.05,126.09,16072.0,125.6308,125.82,125.4914,125.5312,16072.0
2025-04-08 12:25:00,126.1,126.56,126.08,126.56,5202.0,125.5412,125.9992,125.5213,125.9992,5202.0
2025-04-08 12:30:00,126.57,126.78,125.91,126.08,16807.0,126.0091,126.2182,125.352,125.5213,16807.0
2025-04-08 12:35:00,126.03,126.08,125.22,125.22,12925.0,125.4715,125.5213,124.6651,124.6651,12925.0
2025-04-08 12:40:00,125.29,125.42,124.82,124.95,12878.0,124.7348,124.8642,124.2669,124.3963,12878.0
2025-04-08 12:45:00,124.98,125.69,124.74,125.17,26262.0,124.4262,125.133,124.1872,124.6153,26262.0
2025-04-08 12:50:00,125.31,125.34,124.93,125.16,12177.0,124.7547,124.7846,124.3764,124.6054,12177.0
2025-04-08 12:55:00,125.27,125.51,124.57,124.59,21305.0,124.7149,124.9538,124.018,124.0379,21305.0
2025-04-08 13:00:00,124.56,124.85,124.24,124.77,21736.0,124.008,124.2967,123.6894,124.2171,21736.0
2025-04-08 13:05:00,124.87,125.03,124.25,124.33,47269.0,124.3167,124.4759,123.6994,123.779,47269.0
2025-04-08 13:10:00,124.22,124.44,123.93,124.27,12878.0,123.6695,123.8886,123.3808,123.7193,12878.0
2025-04-08 13:15:00,124.55,124.75,124.45,124.72,9504.0,123.9981,124.1972,123.8985,124.1673,9504.0
2025-04-08 13:20:00,124.41,124.42,124.01,124.42,14729.0,123.8587,123.8686,123.4605,123.8686,14729.0
2025-04-08 13:25:00,124.26,124.56,123.48,123.51,22924.0,123.7094,124.008,122.9328,122.9627,22924.0
2025-04-08 13:30:00,123.61,123.93,123.41,123.63,8884.0,123.0622,123.3808,122.8631,123.0821,8884.0
2025-04-08 13:35:00,123.63,124.68,123.63,124.46,9729.0,123.0821,124.1275,123.0821,123.9085,9729.0
2025-04-08 13:40:00,124.67,125.61,124.29,125.32,33943.0,124.1175,125.0534,123.7392,124.7647,33943.0
2025-04-08 13:45:00,125.35,125.35,124.55,124.72,13543.0,124.7945,124.7945,123.9981,124.1673,13543.0
2025-04-08 13:50:00,124.51,124.84,124.33,124.64,6021.0,123.9582,124.2868,123.779,124.0877,6021.0
2025-04-08 13:55:00,124.64,124.86,124.48,124.84,31892.0,124.0877,124.3067,123.9284,124.2868,31892.0
2025-04-08 14:00:00,124.69,124.86,124.55,124.68,7710.0,124.1374,124.3067,123.9981,124.1275,7710.0
2025-04-08 14:05:00,124.61,124.66,124.22,124.48,33965.0,124.0578,124.1076,123.6695,123.9284,33965.0
2025-04-08 14:10:00,124.46,124.57,124.23,124.53,34528.0,123.9085,124.018,123.6795,123.9782,34528.0
2025-04-08 14:15:00,124.5,125.3,124.47,125.13,12195.0,123.9483,124.7447,123.9184,124.5755,12195.0
2025-04-08 14:20:00,125.13,125.2,124.66,124.89,16438.0,124.5755,124.6452,124.1076,124.3366,16438.0
2025-04-08 14:25:00,124.82,124.82,123.96,123.97,75068.0,124.2669,124.2669,123.4107,123.4206,75068.0
2025-04-08 14:30:00,124.13,125.59,124.12,124.53,15121.0,123.5799,125.0335,123.57,123.9782,15121.0
2025-04-08 14:35:00,124.53,124.53,123.98,124.09,11383.0,123.9782,123.9782,123.4306,123.5401,11383.0
2025-04-08 14:40:00,124.07,124.07,123.59,123.71,10263.0,123.5202,123.5202,123.0423,123.1618,10263.0
2025-04-08 14:45:00,123.71,124.34,123.71,124.34,40669.0,123.1618,123.789,123.1618,123.789,40669.0
2025-04-08 14:50:00,124.14,124.24,123.79,123.79,6195.0,123.5899,123.6894,123.2414,123.2414,6195.0
2025-04-08 14:55:00,123.88,123.89,123.37,123.45,10912.0,123.331,123.341,122.8233,122.9029,10912.0
2025-04-08 15:00:00,123.45,123.61,123.11,123.15,24459.0,122.9029,123.0622,122.5644,122.6043,24459.0
2025-04-08 15:05:00,123.16,123.18,122.65,122.68,21368.0,122.6142,122.6341,122.1065,122.1364,21368.0
2025-04-08 15:10:00,122.59,122.79,122.2,122.24,18090.0,122.0468,122.2459,121.6585,121.6983,18090.0
2025-04-08 15:15:00,122.31,122.34,121.48,121.59,24163.0,121.768,121.7979,120.9417,121.0512,24163.0
2025-04-08 15:20:00,121.67,122.31,121.52,122.31,24826.0,121.1308,121.768,120.9815,121.768,24826.0
2025-04-08 15:25:00,122.31,122.52,121.97,122.2,38227.0,121.768,121.9771,121.4295,121.6585,38227.0
2025-04-08 15:30:00,122.19,122.19,121.39,121.51,14029.0,121.6485,121.6485,120.8521,120.9715,14029.0
2025-04-08 15:35:00,121.45,121.45,120.63,120.81,53416.0,120.9118,120.9118,120.0954,120.2746,53416.0
2025-04-08 15:40:00,120.71,121.47,120.36,120.48,54776.0,120.1751,120.9317,119.8266,119.9461,54776.0
2025-04-08 15:45:00,120.47,120.83,120.42,120.57,91315.0,119.9361,120.2946,119.8864,120.0357,91315.0
2025-04-08 15:50:00,120.64,122.37,120.61,122.23,58794.0,120.1054,121.8277,120.0755,121.6883,58794.0
2025-04-08 15:55:00,122.25,122.66,121.8,122.48,182237.0,121.7083,122.1164,121.2603,121.9372,182237.0
2025-04-09 09:30:00,120.6,123.06,120.04,122.97,26652.0,120.0656,122.5147,119.5081,122.4251,26652.0
2025-04-09 09:35:00,122.26,122.43,121.45,122.43,3602.0,121.7182,121.8875,120.9118,121.8875,3602.0
2025-04-09 09:40:00,122.37,123.82,122.27,122.27,4676.0,121.8277,123.2713,121.7282,121.7282,4676.0
2025-04-09 09:45:00,122.64,122.64,121.0,121.5,38848.0,122.0965,122.0965,120.4638,120.9616,38848.0
2025-04-09 09:50:00,121.5,122.85,121.47,122.34,38986.0,120.9616,122.3056,120.9317,121.7979,38986.0
2025-04-09 09:55:00,122.34,122.97,122.28,122.3,5079.0,121.7979,122.4251,121.7381,121.758,5079.0
2025-04-09 10:00:00,122.18,123.06,122.07,122.8,18088.0,121.6386,122.5147,121.5291,122.2558,18088.0
2025-04-09 10:05:00,122.8,122.8,121.42,121.79,9431.0,122.2558,122.2558,120.8819,121.2503,9431.0
2025-04-09 10:10:00,121.88,122.49,121.67,121.79,25776.0,121.3399,121.9472,121.1308,121.2503,25776.0
2025-04-09 10:15:00,121.79,122.41,121.76,122.09,10711.0,121.2503,121.8676,121.2204,121.549,10711.0
2025-04-09 10:20:00,122.09,122.48,121.68,122.39,7095.0,121.549,121.9372,121.1408,121.8476,7095.0
2025-04-09 10:25:00,122.4,122.66,122.02,122.38,12302.0,121.8576,122.1164,121.4793,121.8377,12302.0
2025-04-09 10:30:00,122.38,123.11,122.38,122.89,8672.0,121.8377,122.5644,121.8377,122.3454,8672.0
2025-04-09 10:35:00,122.74,122.85,122.11,122.11,5021.0,122.1961,122.3056,121.5689,121.5689,5021.0
2025-04-09 10:40:00,122.07,122.15,121.6,121.6,8914.0,121.5291,121.6087,121.0611,121.0611,8914.0
2025-04-09 10:45:00,121.69,122.27,121.44,121.44,17740.0,121.1507,121.7282,120.9018,120.9018,17740.0
2025-04-09 10:50:00,121.59,121.72,121.3,121.67,26093.0,121.0512,121.1806,120.7625,121.1308,26093.0
2025-04-09 10:55:00,121.81,121.9,121.46,121.57,19246.0,121.2702,121.3598,120.9218,121.0313,19246.0
2025-04-09 11:00:00,121.66,121.77,121.34,121.73,19859.0,121.1209,121.2304,120.8023,121.1906,19859.0
2025-04-09 11:05:00,121.63,122.26,121.63,121.97,71737.0,121.091,121.7182,121.091,121.4295,71737.0
2025-04-09 11:10:00,121.97,122.52,121.88,122.27,17443.0,121.4295,121.9771,121.3399,121.7282,17443.0
2025-04-09 11:15:00,122.09,122.68,122.02,122.22,61775.0,121.549,122.1364,121.4793,121.6784,61775.0
2025-04-09 11:20:00,122.22,122.48,122.11,122.38,44781.0,121.6784,121.9372,121.5689,121.8377,44781.0
2025-04-09 11:25:00,122.35,122.46,121.56,121.71,41148.0,121.8078,121.9173,121.0213,121.1707,41148.0
2025-04-09 11:30:00,121.76,122.26,121.4,121.7,13613.0,121.2204,121.7182,120.862,121.1607,13613.0
2025-04-09 11:35:00,121.82,121.82,121.16,121.28,4840.0,121.2802,121.2802,120.6231,120.7426,4840.0
2025-04-09 11:40:00,121.17,121.27,120.94,121.0,5741.0,120.633,120.7326,120.4041,120.4638,5741.0
2025-04-09 11:45:00,121.18,121.73,121.11,121.33,11414.0,120.643,121.1906,120.5733,120.7923,11414.0
2025-04-09 11:50:00,121.44,121.52,121.03,121.18,19844.0,120.9018,120.9815,120.4937,120.643,19844.0
2025-04-09 11:55:00,121.02,121.19,120.71,120.95,5769.0,120.4837,120.653,120.1751,120.414,5769.0
2025-04-09 12:00:00,120.95,121.33,120.94,121.17,3201.0,120.414,120.7923,120.4041,120.633,3201.0
2025-04-09 12:05:00,121.13,121.48,121.12,121.41,3903.0,120.5932,120.9417,120.5833,120.872,3903.0
2025-04-09 12:10:00,121.41,122.19,121.31,122.08,12805.0,120.872,121.6485,120.7724,121.539,12805.0
2025-04-09 12:15:00,122.01,122.2,121.93,122.06,2697.0,121.4693,121.6585,121.3897,121.5191,2697.0
2025-04-09 12:20:00,122.05,122.05,121.77,121.91,6532.0,121.5091,121.5091,121.2304,121.3698,6532.0
2025-04-09 12:25:00,121.85,122.12,121.63,121.63,16993.0,121.31,121.5788,121.091,121.091,16993.0
2025-04-09 12:30:00,121.56,121.92,121.53,121.7,3977.0,121.0213,121.3797,120.9915,121.1607,3977.0
2025-04-09 12:35:00,121.78,122.06,121.57,121.77,11388.0,121.2403,121.5191,121.0313,121.2304,11388.0
2025-04-09 12:40:00,121.63,121.9,121.55,121.66,4178.0,121.091,121.3598,121.0114,121.1209,4178.0
2025-04-09 12:45:00,121.69,121.96,121.55,121.85,5070.0,121.1507,121.4195,121.0114,121.31,5070.0
2025-04-09 12:50:00,122.0,122.5,121.89,122.5,22769.0,121.4594,121.9572,121.3499,121.9572,22769.0
2025-04-09 12:55:00,122.42,122.7,122.26,122.35,10854.0,121.8775,122.1563,121.7182,121.8078,10854.0
2025-04-09 13:00:00,122.31,123.63,122.25,123.36,25719.0,121.768,123.0821,121.7083,122.8133,25719.0
2025-04-09 13:05:00,123.36,123.36,122.38,122.6,5614.0,122.8133,122.8133,121.8377,122.0567,5614.0
2025-04-09 13:10:00,122.38,122.56,122.21,122.53,10191.0,121.8377,122.0169,121.6684,121.987,10191.0
2025-04-09 13:15:00,122.68,124.65,121.65,124.53,106307.0,122.1364,124.0976,121.1109,123.9782,106307.0
2025-04-09 13:20:00,124.53,128.93,123.88,128.7,40268.0,123.9782,128.3587,123.331,128.1297,40268.0
2025-04-09 13:25:00,128.7,131.19,128.7,129.47,29672.0,128.1297,130.6086,128.1297,128.8963,29672.0
2025-04-09 13:30:00,129.68,131.43,129.25,131.43,17904.0,129.1053,130.8476,128.6772,130.8476,17904.0
2025-04-09 13:35:00,131.42,132.54,130.83,130.83,11788.0,130.8376,131.9527,130.2502,130.2502,11788.0
2025-04-09 13:40:00,130.5,131.08,129.2,129.63,10985.0,129.9217,130.4991,128.6275,129.0556,10985.0
2025-04-09 13:45:00,130.3,131.94,130.22,131.94,13603.0,129.7226,131.3553,129.6429,131.3553,13603.0
2025-04-09 13:50:00,131.33,131.62,130.86,131.51,10769.0,130.748,131.0367,130.2801,130.9272,10769.0
2025-04-09 13:55:00,131.21,132.61,130.96,132.07,24217.0,130.6286,132.0224,130.3797,131.4847,24217.0
2025-04-09 14:00:00,132.61,133.91,132.6,133.71,8208.0,132.0224,133.3166,132.0124,133.1175,8208.0
2025-04-09 14:05:00,133.56,133.56,131.88,132.64,13021.0,132.9681,132.9681,131.2956,132.0522,13021.0
2025-04-09 14:10:00,132.62,134.2,132.46,133.47,35979.0,132.0323,133.6053,131.873,132.8785,35979.0
2025-04-09 14:15:00,133.27,133.96,132.84,133.11,12248.0,132.6794,133.3664,132.2513,132.5201,12248.0
2025-04-09 14:20:00,132.8,134.21,132.57,134.0,37995.0,132.2115,133.6153,131.9825,133.4062,37995.0
2025-04-09 14:25:00,134.0,134.98,133.78,134.61,19590.0,133.4062,134.3818,133.1872,134.0135,19590.0
2025-04-09 14:30:00,134.61,135.37,133.08,133.52,22530.0,134.0135,134.7701,132.4903,132.9283,22530.0
2025-04-09 14:35:00,133.43,134.5,133.43,134.5,17806.0,132.8387,133.904,132.8387,133.904,17806.0
2025-04-09 14:40:00,134.17,134.24,132.64,132.65,15132.0,133.5754,133.6451,132.0522,132.0622,15132.0
2025-04-09 14:45:00,132.91,133.47,132.39,132.93,18844.0,132.321,132.8785,131.8033,132.3409,18844.0
2025-04-09 14:50:00,133.02,133.4,132.64,132.86,19015.0,132.4305,132.8089,132.0522,132.2712,19015.0
2025-04-09 14:55:00,132.78,132.8,131.44,131.55,13342.0,132.1916,132.2115,130.8575,130.967,13342.0
2025-04-09 15:00:00,131.49,132.81,130.96,132.81,32654.0,130.9073,132.2215,130.3797,132.2215,32654.0
2025-04-09 15:05:00,132.97,133.0,132.29,132.5,19488.0,132.3808,132.4106,131.7038,131.9128,19488.0
2025-04-09 15:10:00,132.78,133.49,132.78,133.49,12786.0,132.1916,132.8985,132.1916,132.8985,12786.0
2025-04-09 15:15:00,133.52,133.52,132.74,133.34,17052.0,132.9283,132.9283,132.1518,132.7491,17052.0
2025-04-09 15:20:00,133.43,134.31,133.29,133.52,13233.0,132.8387,133.7148,132.6993,132.9283,13233.0
2025-04-09 15:25:00,133.5,134.16,133.37,133.76,16454.0,132.9084,133.5655,132.779,133.1673,16454.0
2025-04-09 15:30:00,133.88,134.75,133.68,134.03,33459.0,133.2867,134.1529,133.0876,133.4361,33459.0
2025-04-09 15:35:00,134.17,134.19,133.15,133.73,22603.0,133.5754,133.5953,132.56,133.1374,22603.0
2025-04-09 15:40:00,133.66,134.16,133.65,134.16,22848.0,133.0677,133.5655,133.0577,133.5655,22848.0
2025-04-09 15:45:00,134.01,134.01,133.06,133.74,22394.0,133.4161,133.4161,132.4704,133.1473,22394.0
2025-04-09 15:50:00,133.94,134.62,133.74,133.74,47938.0,133.3465,134.0234,133.1473,133.1473,47938.0
2025-04-09 15:55:00,133.87,134.36,133.53,133.84,198822.0,133.2768,133.7646,132.9383,133.2469,198822.0
2025-04-10 09:30:00,132.15,132.15,129.68,129.71,32673.0,131.5644,131.5644,129.1053,129.1352,32673.0
2025-04-10 09:35:00,129.74,129.74,128.02,129.1,8518.0,129.1651,129.1651,127.4527,128.5279,8518.0
2025-04-10 09:40:00,129.06,129.06,127.76,128.15,14540.0,128.4881,128.4881,127.1938,127.5821,14540.0
2025-04-10 09:45:00,128.17,130.06,128.15,129.14,14707.0,127.602,129.4837,127.5821,128.5677,14707.0
2025-04-10 09:50:00,129.33,129.33,127.98,127.98,18288.0,128.7569,128.7569,127.4129,127.4129,18288.0
2025-04-10 09:55:00,128.15,128.23,127.39,128.01,7160.0,127.5821,127.6618,126.8255,127.4427,7160.0
2025-04-10 10:00:00,127.97,128.09,127.21,128.0,11286.0,127.4029,127.5224,126.6463,127.4328,11286.0
2025-04-10 10:05:00,128.46,128.46,127.83,128.3,5509.0,127.8907,127.8907,127.2635,127.7315,5509.0
2025-04-10 10:10:00,128.71,128.74,127.96,128.44,24346.0,128.1396,128.1695,127.393,127.8708,24346.0
2025-04-10 10:15:00,128.68,129.37,128.21,128.22,8322.0,128.1098,128.7967,127.6418,127.6518,8322.0
2025-04-10 10:20:00,128.27,128.92,128.09,128.92,5118.0,127.7016,128.3487,127.5224,128.3487,5118.0
2025-04-10 10:25:00,129.18,129.42,128.68,128.68,9615.0,128.6076,128.8465,128.1098,128.1098,9615.0
2025-04-10 10:30:00,128.75,129.24,128.58,128.83,38544.0,128.1795,128.6673,128.0102,128.2591,38544.0
2025-04-10 10:35:00,128.7,129.12,128.52,128.73,7539.0,128.1297,128.5478,127.9505,128.1595,7539.0
2025-04-10 10:40:00,128.92,129.59,128.72,128.84,6713.0,128.3487,129.0157,128.1496,128.2691,6713.0
2025-04-10 10:45:00,128.77,128.84,128.1,128.23,5776.0,128.1994,128.2691,127.5323,127.6618,5776.0
2025-04-10 10:50:00,128.22,128.6,128.13,128.35,4932.0,127.6518,128.0301,127.5622,127.7812,4932.0
2025-04-10 10:55:00,128.58,128.58,127.86,127.9,7500.0,128.0102,128.0102,127.2934,127.3332,7500.0
2025-04-10 11:00:00,127.84,128.06,127.8,127.93,3707.0,127.2735,127.4925,127.2337,127.3631,3707.0
2025-04-10 11:05:00,127.87,128.33,127.74,128.22,10292.0,127.3034,127.7613,127.1739,127.6518,10292.0
2025-04-10 11:10:00,128.22,128.22,127.59,127.66,6605.0,127.6518,127.6518,127.0246,127.0943,6605.0
2025-04-10 11:15:00,127.64,127.73,127.06,127.06,4493.0,127.0744,127.164,126.4969,126.4969,4493.0
2025-04-10 11:20:00,127.07,127.26,126.6,126.81,12302.0,126.5069,126.6961,126.039,126.2481,12302.0
2025-04-10 11:25:00,126.8,126.81,126.23,126.23,10220.0,126.2381,126.2481,125.6706,125.6706,10220.0
2025-04-10 11:30:00,126.14,126.37,125.79,126.2,10777.0,125.581,125.81,125.2326,125.6408,10777.0
2025-04-10 11:35:00,126.21,126.27,125.85,125.98,7570.0,125.6507,125.7104,125.2923,125.4217,7570.0
2025-04-10 11:40:00,125.98,126.21,125.89,125.95,6874.0,125.4217,125.6507,125.3321,125.3919,6874.0
2025-04-10 11:45:00,125.96,126.2,125.9,125.93,2775.0,125.4018,125.6408,125.3421,125.372,2775.0
2025-04-10 11:50:00,125.93,126.13,125.5,126.13,8957.0,125.372,125.5711,124.9439,125.5711,8957.0
2025-04-10 11:55:00,126.16,126.45,125.67,125.87,15412.0,125.6009,125.8896,125.1131,125.3122,15412.0
2025-04-10 12:00:00,125.92,126.24,125.24,125.24,7061.0,125.362,125.6806,124.685,124.685,7061.0
2025-04-10 12:05:00,125.21,125.56,125.14,125.48,5274.0,124.6551,125.0036,124.5855,124.9239,5274.0
2025-04-10 12:10:00,125.3,125.44,124.85,124.86,8020.0,124.7447,124.8841,124.2967,124.3067,8020.0
2025-04-10 12:15:00,124.95,124.95,124.39,124.39,2587.0,124.3963,124.3963,123.8388,123.8388,2587.0
2025-04-10 12:20:00,124.39,124.6,123.31,124.02,12922.0,123.8388,124.0478,122.7636,123.4704,12922.0
2025-04-10 12:25:00,124.01,124.1,123.27,123.83,7121.0,123.4605,123.5501,122.7237,123.2813,7121.0
2025-04-10 12:30:00,123.67,125.23,123.66,125.23,5243.0,123.122,124.6751,123.112,124.6751,5243.0
2025-04-10 12:35:00,125.23,125.49,124.81,125.3,22079.0,124.6751,124.9339,124.2569,124.7447,22079.0
2025-04-10 12:40:00,125.17,125.64,124.98,125.45,6150.0,124.6153,125.0832,124.4262,124.8941,6150.0
2025-04-10 12:45:00,125.29,126.12,124.9,126.12,7871.0,124.7348,125.5611,124.3465,125.5611,7871.0
2025-04-10 12:50:00,126.44,126.45,125.57,125.76,6225.0,125.8797,125.8896,125.0135,125.2027,6225.0
2025-04-10 12:55:00,125.73,126.15,125.72,126.03,3070.0,125.1728,125.591,125.1629,125.4715,3070.0
2025-04-10 13:00:00,125.93,127.21,125.86,126.98,11353.0,125.372,126.6463,125.3023,126.4173,11353.0
2025-04-10 13:05:00,126.59,126.59,125.33,125.33,6317.0,126.029,126.029,124.7746,124.7746,6317.0
2025-04-10 13:10:00,125.11,125.11,124.3,124.31,2910.0,124.5556,124.5556,123.7492,123.7591,2910.0
2025-04-10 13:15:00,124.31,124.78,124.11,124.76,7986.0,123.7591,124.227,123.56,124.2071,7986.0
2025-04-10 13:20:00,124.77,125.01,124.17,124.85,11693.0,124.2171,124.456,123.6198,124.2967,11693.0
2025-04-10 13:25:00,124.65,125.59,124.65,125.5,5854.0,124.0976,125.0335,124.0976,124.9439,5854.0
2025-04-10 13:30:00,125.59,126.25,125.35,125.73,11451.0,125.0335,125.6905,124.7945,125.1728,11451.0
2025-04-10 13:35:00,125.73,126.34,125.73,125.88,11840.0,125.1728,125.7801,125.1728,125.3222,11840.0
2025-04-10 13:40:00,125.84,126.61,125.63,126.59,10207.0,125.2824,126.0489,125.0733,126.029,10207.0
2025-04-10 13:45:00,126.6,127.36,126.6,126.7,9191.0,126.039,126.7956,126.039,126.1385,9191.0
2025-04-10 13:50:00,126.7,127.02,126.24,126.81,8977.0,126.1385,126.4571,125.6806,126.2481,8977.0
2025-04-10 13:55:00,126.96,127.33,126.96,127.05,6178.0,126.3974,126.7657,126.3974,126.487,6178.0
2025-04-10 14:00:00,127.0,127.92,126.92,127.92,9489.0,126.4372,127.3531,126.3576,127.3531,9489.0
2025-04-10 14:05:00,127.76,128.03,126.94,127.04,62783.0,127.1938,127.4626,126.3775,126.477,62783.0
2025-04-10 14:10:00,127.05,127.16,126.41,126.42,11295.0,126.487,126.5965,125.8498,125.8598,11295.0
2025-04-10 14:15:00,126.34,127.12,126.33,127.01,7258.0,125.7801,126.5567,125.7702,126.4472,7258.0
2025-04-10 14:20:00,127.01,128.2,127.01,127.88,11225.0,126.4472,127.6319,126.4472,127.3133,11225.0
2025-04-10 14:25:00,127.82,128.24,127.46,128.15,8801.0,127.2536,127.6717,126.8952,127.5821,8801.0
2025-04-10 14:30:00,127.9,128.5,127.79,127.96,11558.0,127.3332,127.9306,127.2237,127.393,11558.0
2025-04-10 14:35:00,128.01,128.21,127.59,128.21,9877.0,127.4427,127.6418,127.0246,127.6418,9877.0
2025-04-10 14:40:00,128.02,128.63,127.76,128.63,6314.0,127.4527,128.06,127.1938,128.06,6314.0
2025-04-10 14:45:00,128.43,128.43,127.48,127.73,13854.0,127.8609,127.8609,126.9151,127.164,13854.0
2025-04-10 14:50:00,127.95,128.12,127.35,127.35,7961.0,127.383,127.5522,126.7857,126.7857,7961.0
2025-04-10 14:55:00,127.29,128.17,127.2,127.88,6416.0,126.7259,127.602,126.6363,127.3133,6416.0
2025-04-10 15:00:00,127.79,128.82,127.56,128.76,9842.0,127.2237,128.2491,126.9947,128.1894,9842.0
2025-04-10 15:05:00,128.8,129.02,127.48,127.48,16950.0,128.2292,128.4483,126.9151,126.9151,16950.0
2025-04-10 15:10:00,127.5,127.84,127.31,127.58,9140.0,126.935,127.2735,126.7458,127.0146,9140.0
2025-04-10 15:15:00,127.68,128.16,127.36,128.02,10096.0,127.1142,127.5921,126.7956,127.4527,10096.0
2025-04-10 15:20:00,128.03,128.65,127.86,127.87,14626.0,127.4626,128.0799,127.2934,127.3034,14626.0
2025-04-10 15:25:00,127.8,128.03,126.74,126.82,14589.0,127.2337,127.4626,126.1784,126.258,14589.0
2025-04-10 15:30:00,126.91,127.65,126.81,127.01,17335.0,126.3476,127.0843,126.2481,126.4472,17335.0
2025-04-10 15:35:00,126.89,127.11,126.25,126.29,29746.0,126.3277,126.5467,125.6905,125.7304,29746.0
2025-04-10 15:40:00,126.41,126.65,125.38,125.41,29748.0,125.8498,126.0888,124.8244,124.8543,29748.0
2025-04-10 15:45:00,125.48,126.17,125.37,126.16,31396.0,124.9239,125.6109,124.8144,125.6009,31396.0
2025-04-10 15:50:00,126.12,127.36,126.12,127.16,59118.0,125.5611,126.7956,125.5611,126.5965,59118.0
2025-04-10 15:55:00,127.06,127.56,126.58,127.24,154842.0,126.4969,126.9947,126.0191,126.6761,154842.0
2025-04-11 09:30:00,127.13,127.54,125.16,125.16,25645.0,126.5666,126.9748,124.6054,124.6054,25645.0
2025-04-11 09:35:00,125.77,126.16,125.16,125.16,4370.0,125.2127,125.6009,124.6054,124.6054,4370.0
2025-04-11 09:40:00,125.38,126.0,124.24,125.59,9755.0,124.8244,125.4416,123.6894,125.0335,9755.0
2025-04-11 09:45:00,125.81,127.2,125.72,126.76,6116.0,125.2525,126.6363,125.1629,126.1983,6116.0
2025-04-11 09:50:00,125.94,127.08,125.94,126.85,7418.0,125.3819,126.5169,125.3819,126.2879,7418.0
2025-04-11 09:55:00,126.64,127.02,125.99,126.0,22239.0,126.0788,126.4571,125.4317,125.4416,22239.0
2025-04-11 10:00:00,126.26,126.26,125.37,125.62,16757.0,125.7005,125.7005,124.8144,125.0633,16757.0
2025-04-11 10:05:00,125.76,126.63,125.76,126.63,3080.0,125.2027,126.0689,125.2027,126.0689,3080.0
2025-04-11 10:10:00,126.7,126.7,125.38,125.89,20407.0,126.1385,126.1385,124.8244,125.3321,20407.0
2025-04-11 10:15:00,125.81,126.62,125.4,125.4,19767.0,125.2525,126.0589,124.8443,124.8443,19767.0
2025-04-11 10:20:00,125.39,125.63,124.95,125.53,8734.0,124.8343,125.0733,124.3963,124.9737,8734.0
2025-04-11 10:25:00,125.54,125.64,125.06,125.15,9736.0,124.9837,125.0832,124.5058,124.5954,9736.0
2025-04-11 10:30:00,125.04,126.28,125.04,126.26,6200.0,124.4859,125.7204,124.4859,125.7005,6200.0
2025-04-11 10:35:00,126.28,126.77,126.01,126.2,29145.0,125.7204,126.2082,125.4516,125.6408,29145.0
2025-04-11 10:40:00,126.02,126.46,125.86,126.42,15099.0,125.4616,125.8996,125.3023,125.8598,15099.0
2025-04-11 10:45:00,126.42,126.52,126.22,126.32,7315.0,125.8598,125.9593,125.6607,125.7602,7315.0
2025-04-11 10:50:00,126.32,126.32,125.78,125.91,11073.0,125.7602,125.7602,125.2226,125.352,11073.0
2025-04-11 10:55:00,125.91,126.13,125.73,125.73,3053.0,125.352,125.5711,125.1728,125.1728,3053.0
2025-04-11 11:00:00,125.85,126.73,125.63,125.66,6831.0,125.2923,126.1684,125.0733,125.1031,6831.0
2025-04-11 11:05:00,125.92,125.92,125.31,125.76,13487.0,125.362,125.362,124.7547,125.2027,13487.0
2025-04-11 11:10:00,125.76,125.97,125.59,125.75,4042.0,125.2027,125.4118,125.0335,125.1928,4042.0
2025-04-11 11:15:00,125.59,125.86,125.25,125.39,9389.0,125.0335,125.3023,124.695,124.8343,9389.0
2025-04-11 11:20:00,125.39,125.62,125.09,125.21,13336.0,124.8343,125.0633,124.5357,124.6551,13336.0
2025-04-11 11:25:00,125.21,125.89,125.21,125.71,8221.0,124.6551,125.3321,124.6551,125.1529,8221.0
2025-04-11 11:30:00,125.71,126.08,125.59,125.95,7898.0,125.1529,125.5213,125.0335,125.3919,7898.0
2025-04-11 11:35:00,125.94,126.56,125.88,126.56,5967.0,125.3819,125.9992,125.3222,125.9992,5967.0
2025-04-11 11:40:00,126.47,126.47,126.03,126.19,5167.0,125.9096,125.9096,125.4715,125.6308,5167.0
2025-04-11 11:45:00,126.2,126.5,125.95,126.5,6211.0,125.6408,125.9394,125.3919,125.9394,6211.0
2025-04-11 11:50:00,126.36,126.57,126.29,126.44,5510.0,125.8,126.0091,125.7304,125.8797,5510.0
2025-04-11 11:55:00,126.47,126.98,126.46,126.86,7104.0,125.9096,126.4173,125.8996,126.2978,7104.0
2025-04-11 12:00:00,126.86,126.86,126.63,126.69,4842.0,126.2978,126.2978,126.0689,126.1286,4842.0
2025-04-11 12:05:00,126.8,127.2,126.67,126.67,8567.0,126.2381,126.6363,126.1087,126.1087,8567.0
2025-04-11 12:10:00,126.7,127.18,126.7,126.92,5127.0,126.1385,126.6164,126.1385,126.3576,5127.0
2025-04-11 12:15:00,127.01,127.18,126.89,127.11,4021.0,126.4472,126.6164,126.3277,126.5467,4021.0
2025-04-11 12:20:00,127.01,127.07,126.74,126.74,3095.0,126.4472,126.5069,126.1784,126.1784,3095.0
2025-04-11 12:25:00,126.69,126.92,126.53,126.85,11957.0,126.1286,126.3576,125.9693,126.2879,11957.0
2025-04-11 12:30:00,126.91,127.58,126.91,127.54,20689.0,126.3476,127.0146,126.3476,126.9748,20689.0
2025-04-11 12:35:00,127.48,128.2,127.48,128.05,6416.0,126.9151,127.6319,126.9151,127.4826,6416.0
2025-04-11 12:40:00,127.89,128.1,127.76,128.05,9225.0,127.3233,127.5323,127.1938,127.4826,9225.0
2025-04-11 12:45:00,127.89,128.23,127.77,128.08,4239.0,127.3233,127.6618,127.2038,127.5124,4239.0
2025-04-11 12:50:00,128.23,128.26,127.8,127.94,4250.0,127.6618,127.6916,127.2337,127.373,4250.0
2025-04-11 12:55:00,128.05,128.21,127.92,128.06,4067.0,127.4826,127.6418,127.3531,127.4925,4067.0
2025-04-11 13:00:00,128.0,128.22,127.88,128.15,3753.0,127.4328,127.6518,127.3133,127.5821,3753.0
2025-04-11 13:05:00,128.03,128.24,127.81,127.82,5233.0,127.4626,127.6717,127.2436,127.2536,5233.0
2025-04-11 13:10:00,127.82,127.84,127.52,127.52,2750.0,127.2536,127.2735,126.9549,126.9549,2750.0
2025-04-11 13:15:00,127.53,127.78,127.17,127.35,10533.0,126.9649,127.2138,126.6065,126.7857,10533.0
2025-04-11 13:20:00,127.36,127.81,127.23,127.51,7610.0,126.7956,127.2436,126.6662,126.945,7610.0
2025-04-11 13:25:00,127.43,127.62,127.3,127.34,10604.0,126.8653,127.0545,126.7359,126.7757,10604.0
2025-04-11 13:30:00,127.35,127.43,127.24,127.3,4083.0,126.7857,126.8653,126.6761,126.7359,4083.0
2025-04-11 13:35:00,127.31,128.09,127.21,127.9,10633.0,126.7458,127.5224,126.6463,127.3332,10633.0
2025-04-11 13:40:00,128.03,129.02,128.02,128.83,12006.0,127.4626,128.4483,127.4527,128.2591,12006.0
2025-04-11 13:45:00,128.93,128.93,128.06,128.43,8262.0,128.3587,128.3587,127.4925,127.8609,8262.0
2025-04-11 13:50:00,128.42,129.01,128.42,128.89,5056.0,127.8509,128.4383,127.8509,128.3188,5056.0
2025-04-11 13:55:00,128.69,128.74,128.24,128.24,2838.0,128.1197,128.1695,127.6717,127.6717,2838.0
2025-04-11 14:00:00,128.52,128.75,128.15,128.34,25081.0,127.9505,128.1795,127.5821,127.7713,25081.0
2025-04-11 14:05:00,128.24,128.29,127.81,128.09,5024.0,127.6717,127.7215,127.2436,127.5224,5024.0
2025-04-11 14:10:00,127.98,128.22,127.84,128.09,5762.0,127.4129,127.6518,127.2735,127.5224,5762.0
2025-04-11 14:15:00,127.97,128.11,127.49,127.7,6043.0,127.4029,127.5423,126.925,127.1341,6043.0
2025-04-11 14:20:00,127.71,127.73,127.35,127.56,9782.0,127.1441,127.164,126.7857,126.9947,9782.0
2025-04-11 14:25:00,127.55,127.71,127.39,127.69,11396.0,126.9848,127.1441,126.8255,127.1242,11396.0
2025-04-11 14:30:00,127.55,127.76,127.48,127.5,4197.0,126.9848,127.1938,126.9151,126.935,4197.0
2025-04-11 14:35:00,127.58,127.88,127.55,127.6,4617.0,127.0146,127.3133,126.9848,127.0346,4617.0
2025-04-11 14:40:00,127.73,127.95,127.61,127.73,6408.0,127.164,127.383,127.0445,127.164,6408.0
2025-04-11 14:45:00,127.83,127.95,127.73,127.83,6479.0,127.2635,127.383,127.164,127.2635,6479.0
2025-04-11 14:50:00,127.85,127.89,127.21,127.75,22810.0,127.2834,127.3233,126.6463,127.1839,22810.0
2025-04-11 14:55:00,127.81,127.83,127.39,127.43,5098.0,127.2436,127.2635,126.8255,126.8653,5098.0
2025-04-11 15:00:00,127.46,128.25,127.46,128.0,20801.0,126.8952,127.6817,126.8952,127.4328,20801.0
2025-04-11 15:05:00,127.93,128.27,127.9,128.27,11045.0,127.3631,127.7016,127.3332,127.7016,11045.0
2025-04-11 15:10:00,128.28,128.42,128.2,128.32,5310.0,127.7115,127.8509,127.6319,127.7514,5310.0
2025-04-11 15:15:00,128.38,128.39,127.89,128.12,10197.0,127.8111,127.8211,127.3233,127.5522,10197.0
2025-04-11 15:20:00,128.29,128.51,128.07,128.39,11038.0,127.7215,127.9405,127.5025,127.8211,11038.0
2025-04-11 15:25:00,128.38,128.52,128.14,128.22,9779.0,127.8111,127.9505,127.5722,127.6518,9779.0
2025-04-11 15:30:00,128.15,128.3,127.97,128.21,14622.0,127.5821,127.7315,127.4029,127.6418,14622.0
2025-04-11 15:35:00,128.22,128.22,127.9,128.06,17536.0,127.6518,127.6518,127.3332,127.4925,17536.0
2025-04-11 15:40:00,128.12,128.28,127.93,128.23,13358.0,127.5522,127.7115,127.3631,127.6618,13358.0
2025-04-11 15:45:00,128.19,128.21,127.8,127.87,19125.0,127.6219,127.6418,127.2337,127.3034,19125.0
2025-04-11 15:50:00,127.95,128.18,127.65,128.0,39842.0,127.383,127.612,127.0843,127.4328,39842.0
2025-04-11 15:55:00,128.03,128.07,127.67,127.84,130104.0,127.4626,127.5025,127.1042,127.2735,130104.0
2025-04-14 09:30:00,131.09,131.43,129.84,129.84,16537.0,130.5091,130.8476,129.2646,129.2646,16537.0
2025-04-14 09:35:00,129.7,130.79,129.06,129.53,6245.0,129.1252,130.2104,128.4881,128.956,6245.0
2025-04-14 09:40:00,128.87,129.92,128.52,128.75,10187.0,128.2989,129.3443,127.9505,128.1795,10187.0
2025-04-14 09:45:00,128.87,129.74,128.7,129.16,8921.0,128.2989,129.1651,128.1297,128.5876,8921.0
2025-04-14 09:50:00,129.61,130.52,129.48,129.93,2979.0,129.0356,129.9416,128.9062,129.3542,2979.0
2025-04-14 09:55:00,129.82,129.88,129.63,129.88,1700.0,129.2447,129.3044,129.0556,129.3044,1700.0
2025-04-14 10:00:00,129.85,130.24,129.01,130.22,6662.0,129.2746,129.6629,128.4383,129.6429,6662.0
2025-04-14 10:05:00,130.19,130.48,130.02,130.02,8905.0,129.6131,129.9018,129.4438,129.4438,8905.0
2025-04-14 10:10:00,130.02,130.11,129.73,130.07,6950.0,129.4438,129.5334,129.1551,129.4936,6950.0
2025-04-14 10:15:00,130.07,130.25,129.76,129.92,2083.0,129.4936,129.6728,129.185,129.3443,2083.0
2025-04-14 10:20:00,129.76,130.35,129.76,130.19,12307.0,129.185,129.7724,129.185,129.6131,12307.0
2025-04-14 10:25:00,130.2,130.8,130.2,130.46,46007.0,129.623,130.2204,129.623,129.8819,46007.0
2025-04-14 10:30:00,130.46,130.52,130.02,130.02,40492.0,129.8819,129.9416,129.4438,129.4438,40492.0
2025-04-14 10:35:00,130.09,130.17,129.93,130.01,5240.0,129.5135,129.5932,129.3542,129.4339,5240.0
2025-04-14 10:40:00,130.12,130.27,129.77,129.83,9438.0,129.5434,129.6927,129.1949,129.2547,9438.0
2025-04-14 10:45:00,129.9,130.35,129.76,130.35,20823.0,129.3244,129.7724,129.185,129.7724,20823.0
2025-04-14 10:50:00,130.24,130.42,130.05,130.27,21366.0,129.6629,129.8421,129.4737,129.6927,21366.0
2025-04-14 10:55:00,130.1,130.1,129.56,129.75,4780.0,129.5235,129.5235,128.9859,129.175,4780.0
2025-04-14 11:00:00,129.75,129.75,129.35,129.62,11262.0,129.175,129.175,128.7768,129.0456,11262.0
2025-04-14 11:05:00,129.5,129.5,128.89,129.23,64592.0,128.9261,128.9261,128.3188,128.6573,64592.0
2025-04-14 11:10:00,129.29,129.3,129.08,129.18,3595.0,128.7171,128.727,128.508,128.6076,3595.0
2025-04-14 11:15:00,129.18,129.39,128.96,129.3,12890.0,128.6076,128.8166,128.3885,128.727,12890.0
2025-04-14 11:20:00,129.3,129.5,129.05,129.14,19190.0,128.727,128.9261,128.4781,128.5677,19190.0
2025-04-14 11:25:00,129.08,129.15,128.7,128.7,10585.0,128.508,128.5777,128.1297,128.1297,10585.0
2025-04-14 11:30:00,128.73,129.12,128.59,129.06,8857.0,128.1595,128.5478,128.0202,128.4881,8857.0
2025-04-14 11:35:00,129.02,129.13,128.63,128.69,13171.0,128.4483,128.5578,128.06,128.1197,13171.0
2025-04-14 11:40:00,128.69,128.95,128.34,128.9,13853.0,128.1197,128.3786,127.7713,128.3288,13853.0
2025-04-14 11:45:00,128.96,128.96,128.04,128.2,8734.0,128.3885,128.3885,127.4726,127.6319,8734.0
2025-04-14 11:50:00,128.09,128.36,127.84,128.16,10601.0,127.5224,127.7912,127.2735,127.5921,10601.0
2025-04-14 11:55:00,128.24,128.49,128.06,128.06,13975.0,127.6717,127.9206,127.4925,127.4925,13975.0
2025-04-14 12:00:00,128.05,128.38,127.9,128.38,8563.0,127.4826,127.8111,127.3332,127.8111,8563.0
2025-04-14 12:05:00,128.41,128.44,128.13,128.28,6654.0,127.841,127.8708,127.5622,127.7115,6654.0
2025-04-14 12:10:00,128.28,128.68,127.98,128.53,13851.0,127.7115,128.1098,127.4129,127.9604,13851.0
2025-04-14 12:15:00,128.53,129.26,128.52,129.0,14097.0,127.9604,128.6872,127.9505,128.4283,14097.0
2025-04-14 12:20:00,129.09,129.55,129.07,129.29,42918.0,128.5179,128.9759,128.498,128.7171,42918.0
2025-04-14 12:25:00,129.16,129.39,128.93,129.01,9598.0,128.5876,128.8166,128.3587,128.4383,9598.0
2025-04-14 12:30:00,128.99,129.63,128.99,129.36,12298.0,128.4184,129.0556,128.4184,128.7868,12298.0
2025-04-14 12:35:00,129.52,129.55,129.29,129.41,3517.0,128.946,128.9759,128.7171,128.8365,3517.0
2025-04-14 12:40:00,129.29,129.49,129.18,129.31,15895.0,128.7171,128.9162,128.6076,128.737,15895.0
2025-04-14 12:45:00,129.31,129.53,129.28,129.36,17836.0,128.737,128.956,128.7071,128.7868,17836.0
2025-04-14 12:50:00,129.36,129.36,128.86,129.24,13330.0,128.7868,128.7868,128.289,128.6673,13330.0
2025-04-14 12:55:00,129.24,129.24,128.83,128.94,2826.0,128.6673,128.6673,128.2591,128.3686,2826.0
2025-04-14 13:00:00,129.04,130.11,128.88,128.96,23683.0,128.4682,129.5334,128.3089,128.3885,23683.0
2025-04-14 13:05:00,128.99,129.1,128.61,128.89,22906.0,128.4184,128.5279,128.0401,128.3188,22906.0
2025-04-14 13:10:00,128.91,129.09,128.73,129.04,7194.0,128.3387,128.5179,128.1595,128.4682,7194.0
2025-04-14 13:15:00,128.96,129.25,128.81,129.25,11267.0,128.3885,128.6772,128.2392,128.6772,11267.0
2025-04-14 13:20:00,129.26,129.48,129.14,129.41,3788.0,128.6872,128.9062,128.5677,128.8365,3788.0
2025-04-14 13:25:00,129.41,129.44,129.06,129.22,10270.0,128.8365,128.8664,128.4881,128.6474,10270.0
2025-04-14 13:30:00,129.12,129.53,129.1,129.22,34390.0,128.5478,128.956,128.5279,128.6474,34390.0
2025-04-14 13:35:00,129.14,129.46,129.1,129.31,9982.0,128.5677,128.8863,128.5279,128.737,9982.0
2025-04-14 13:40:00,129.3,129.5,129.19,129.27,16063.0,128.727,128.9261,128.6175,128.6972,16063.0
2025-04-14 13:45:00,129.16,129.27,128.99,129.01,9603.0,128.5876,128.6972,128.4184,128.4383,9603.0
2025-04-14 13:50:00,129.16,129.65,129.01,129.56,31713.0,128.5876,129.0755,128.4383,128.9859,31713.0
2025-04-14 13:55:00,129.53,129.55,129.19,129.19,7197.0,128.956,128.9759,128.6175,128.6175,7197.0
2025-04-14 14:00:00,129.13,129.41,129.12,129.39,8521.0,128.5578,128.8365,128.5478,128.8166,8521.0
2025-04-14 14:05:00,129.26,129.43,129.16,129.16,7454.0,128.6872,128.8564,128.5876,128.5876,7454.0
2025-04-14 14:10:00,129.16,129.32,128.98,129.19,11051.0,128.5876,128.7469,128.4084,128.6175,11051.0
2025-04-14 14:15:00,129.29,129.43,129.14,129.29,15205.0,128.7171,128.8564,128.5677,128.7171,15205.0
2025-04-14 14:20:00,129.37,129.62,129.14,129.61,38520.0,128.7967,129.0456,128.5677,129.0356,38520.0
2025-04-14 14:25:00,129.59,129.7,129.34,129.59,28780.0,129.0157,129.1252,128.7668,129.0157,28780.0
2025-04-14 14:30:00,129.58,129.86,129.46,129.75,45469.0,129.0058,129.2845,128.8863,129.175,45469.0
2025-04-14 14:35:00,129.75,130.1,129.65,129.96,34998.0,129.175,129.5235,129.0755,129.3841,34998.0
2025-04-14 14:40:00,129.96,130.32,129.96,130.14,47058.0,129.3841,129.7425,129.3841,129.5633,47058.0
2025-04-14 14:45:00,130.06,130.23,129.95,130.18,9766.0,129.4837,129.6529,129.3741,129.6031,9766.0
2025-04-14 14:50:00,130.18,130.37,130.11,130.28,7824.0,129.6031,129.7923,129.5334,129.7027,7824.0
2025-04-14 14:55:00,130.27,130.39,130.13,130.34,14455.0,129.6927,129.8122,129.5533,129.7624,14455.0
2025-04-14 15:00:00,130.37,130.71,130.37,130.65,6519.0,129.7923,130.1308,129.7923,130.071,6519.0
2025-04-14 15:05:00,130.66,130.96,130.66,130.95,15040.0,130.081,130.3797,130.081,130.3697,15040.0
2025-04-14 15:10:00,130.93,131.31,130.84,131.12,18075.0,130.3498,130.7281,130.2602,130.539,18075.0
2025-04-14 15:15:00,131.12,131.12,130.7,130.7,9414.0,130.539,130.539,130.1208,130.1208,9414.0
2025-04-14 15:20:00,130.69,131.16,130.6,130.95,27991.0,130.1109,130.5788,130.0213,130.3697,27991.0
2025-04-14 15:25:00,130.89,131.02,130.7,130.84,8547.0,130.31,130.4394,130.1208,130.2602,8547.0
2025-04-14 15:30:00,130.91,130.94,130.64,130.83,18707.0,130.3299,130.3598,130.0611,130.2502,18707.0
2025-04-14 15:35:00,130.77,130.87,130.65,130.72,5810.0,130.1905,130.2901,130.071,130.1407,5810.0
2025-04-14 15:40:00,130.75,131.05,130.75,130.99,7398.0,130.1706,130.4693,130.1706,130.4095,7398.0
2025-04-14 15:45:00,130.99,131.07,130.47,130.65,16723.0,130.4095,130.4892,129.8918,130.071,16723.0
2025-04-14 15:50:00,130.55,130.55,130.2,130.38,23962.0,129.9715,129.9715,129.623,129.8022,23962.0
2025-04-14 15:55:00,130.32,130.38,129.87,129.92,111462.0,129.7425,129.8022,129.2945,129.3443,111462.0
2025-04-15 09:30:00,129.27,130.43,128.78,130.43,19277.0,128.6972,129.852,128.2093,129.852,19277.0
2025-04-15 09:35:00,130.58,130.68,129.98,130.31,2317.0,130.0013,130.1009,129.404,129.7325,2317.0
2025-04-15 09:40:00,130.61,130.85,130.49,130.52,3096.0,130.0312,130.2702,129.9117,129.9416,3096.0
2025-04-15 09:45:00,130.58,130.87,130.55,130.64,2495.0,130.0013,130.2901,129.9715,130.0611,2495.0
2025-04-15 09:50:00,130.64,131.13,130.63,130.88,3915.0,130.0611,130.5489,130.0511,130.3,3915.0
2025-04-15 09:55:00,130.65,130.91,130.55,130.9,4601.0,130.071,130.3299,129.9715,130.3199,4601.0
2025-04-15 10:00:00,130.75,131.17,130.72,130.83,3844.0,130.1706,130.5887,130.1407,130.2502,3844.0
2025-04-15 10:05:00,130.75,131.0,130.6,131.0,2734.0,130.1706,130.4195,130.0213,130.4195,2734.0
2025-04-15 10:10:00,131.03,131.39,130.81,130.84,18571.0,130.4494,130.8078,130.2303,130.2602,18571.0
2025-04-15 10:15:00,131.0,131.06,130.27,130.28,4424.0,130.4195,130.4792,129.6927,129.7027,4424.0
2025-04-15 10:20:00,130.25,130.85,130.04,130.25,16623.0,129.6728,130.2702,129.4637,129.6728,16623.0
2025-04-15 10:25:00,130.4,130.4,129.91,130.22,3635.0,129.8221,129.8221,129.3343,129.6429,3635.0
2025-04-15 10:30:00,130.22,130.46,130.2,130.34,3975.0,129.6429,129.8819,129.623,129.7624,3975.0
2025-04-15 10:35:00,130.34,130.54,130.19,130.19,2905.0,129.7624,129.9615,129.6131,129.6131,2905.0
2025-04-15 10:40:00,130.16,130.74,130.04,130.67,14349.0,129.5832,130.1606,129.4637,130.0909,14349.0
2025-04-15 10:45:00,130.65,130.71,130.29,130.69,3450.0,130.071,130.1308,129.7126,130.1109,3450.0
2025-04-15 10:50:00,130.69,130.96,130.57,130.84,5269.0,130.1109,130.3797,129.9914,130.2602,5269.0
2025-04-15 10:55:00,130.85,131.03,130.72,130.9,2944.0,130.2702,130.4494,130.1407,130.3199,2944.0
2025-04-15 11:00:00,130.81,131.2,130.8,131.08,4528.0,130.2303,130.6186,130.2204,130.4991,4528.0
2025-04-15 11:05:00,131.21,131.21,130.61,130.76,6945.0,130.6286,130.6286,130.0312,130.1805,6945.0
2025-04-15 11:10:00,130.72,130.93,130.63,130.87,8093.0,130.1407,130.3498,130.0511,130.2901,8093.0
2025-04-15 11:15:00,130.85,130.95,130.76,130.83,3320.0,130.2702,130.3697,130.1805,130.2502,3320.0
2025-04-15 11:20:00,130.91,130.98,130.72,130.73,4897.0,130.3299,130.3996,130.1407,130.1507,4897.0
2025-04-15 11:25:00,130.69,130.73,130.29,130.3,10869.0,130.1109,130.1507,129.7126,129.7226,10869.0
2025-04-15 11:30:00,130.34,130.85,130.3,130.67,5763.0,129.7624,130.2702,129.7226,130.0909,5763.0
2025-04-15 11:35:00,130.57,130.77,130.44,130.63,3049.0,129.9914,130.1905,129.862,130.0511,3049.0
2025-04-15 11:40:00,130.65,130.68,130.62,130.68,1190.0,130.071,130.1009,130.0412,130.1009,1190.0
2025-04-15 11:45:00,130.69,130.74,130.52,130.57,3325.0,130.1109,130.1606,129.9416,129.9914,3325.0
2025-04-15 11:50:00,130.56,130.71,130.37,130.58,3500.0,129.9814,130.1308,129.7923,130.0013,3500.0
2025-04-15 11:55:00,130.49,130.53,130.33,130.53,3362.0,129.9117,129.9516,129.7525,129.9516,3362.0
2025-04-15 12:00:00,130.73,130.93,130.73,130.88,1490.0,130.1507,130.3498,130.1507,130.3,1490.0
2025-04-15 12:05:00,130.87,130.87,130.44,130.56,3947.0,130.2901,130.2901,129.862,129.9814,3947.0
2025-04-15 12:10:00,130.56,130.65,130.51,130.55,1980.0,129.9814,130.071,129.9317,129.9715,1980.0
2025-04-15 12:15:00,130.55,130.67,130.44,130.54,5334.0,129.9715,130.0909,129.862,129.9615,5334.0
2025-04-15 12:20:00,130.48,130.71,130.48,130.71,3467.0,129.9018,130.1308,129.9018,130.1308,3467.0
2025-04-15 12:25:00,130.73,130.84,130.57,130.57,3466.0,130.1507,130.2602,129.9914,129.9914,3466.0
2025-04-15 12:30:00,130.67,130.75,130.52,130.57,9146.0,130.0909,130.1706,129.9416,129.9914,9146.0
2025-04-15 12:35:00,130.57,130.6,130.41,130.41,2024.0,129.9914,130.0213,129.8321,129.8321,2024.0
2025-04-15 12:40:00,130.41,130.54,130.4,130.49,6988.0,129.8321,129.9615,129.8221,129.9117,6988.0
2025-04-15 12:45:00,130.44,130.71,130.44,130.57,5412.0,129.862,130.1308,129.862,129.9914,5412.0
2025-04-15 12:50:00,130.57,130.57,130.32,130.41,3215.0,129.9914,129.9914,129.7425,129.8321,3215.0
2025-04-15 12:55:00,130.42,130.5,130.11,130.36,4787.0,129.8421,129.9217,129.5334,129.7823,4787.0
2025-04-15 13:00:00,130.26,130.42,130.02,130.06,14029.0,129.6828,129.8421,129.4438,129.4837,14029.0
2025-04-15 13:05:00,130.11,130.19,129.89,129.91,5046.0,129.5334,129.6131,129.3144,129.3343,5046.0
2025-04-15 13:10:00,129.86,130.01,129.83,129.98,5069.0,129.2845,129.4339,129.2547,129.404,5069.0
2025-04-15 13:15:00,129.8,129.81,129.55,129.6,7746.0,129.2248,129.2348,128.9759,129.0257,7746.0
2025-04-15 13:20:00,129.68,129.77,129.37,129.52,13540.0,129.1053,129.1949,128.7967,128.946,13540.0
2025-04-15 13:25:00,129.52,129.66,129.33,129.46,8594.0,128.946,129.0854,128.7569,128.8863,8594.0
2025-04-15 13:30:00,129.56,129.67,129.46,129.57,4114.0,128.9859,129.0954,128.8863,128.9958,4114.0
2025-04-15 13:35:00,129.58,129.78,129.45,129.74,4821.0,129.0058,129.2049,128.8764,129.1651,4821.0
2025-04-15 13:40:00,129.74,129.92,129.71,129.92,4532.0,129.1651,129.3443,129.1352,129.3443,4532.0
2025-04-15 13:45:00,129.85,129.93,129.73,129.93,6232.0,129.2746,129.3542,129.1551,129.3542,6232.0
2025-04-15 13:50:00,129.95,129.95,129.52,129.52,7385.0,129.3741,129.3741,128.946,128.946,7385.0
2025-04-15 13:55:00,129.45,129.73,129.44,129.59,24217.0,128.8764,129.1551,128.8664,129.0157,24217.0
2025-04-15 14:00:00,129.64,129.69,129.51,129.67,21940.0,129.0655,129.1153,128.9361,129.0954,21940.0
2025-04-15 14:05:00,129.67,129.69,129.43,129.69,12772.0,129.0954,129.1153,128.8564,129.1153,12772.0
2025-04-15 14:10:00,129.59,129.72,129.48,129.58,4209.0,129.0157,129.1452,128.9062,129.0058,4209.0
2025-04-15 14:15:00,129.67,129.67,129.38,129.38,7312.0,129.0954,129.0954,128.8067,128.8067,7312.0
2025-04-15 14:20:00,129.54,129.54,129.28,129.37,11208.0,128.966,128.966,128.7071,128.7967,11208.0
2025-04-15 14:25:00,129.38,129.61,129.36,129.36,11993.0,128.8067,129.0356,128.7868,128.7868,11993.0
2025-04-15 14:30:00,129.53,129.73,129.4,129.72,5076.0,128.956,129.1551,128.8266,129.1452,5076.0
2025-04-15 14:35:00,129.72,129.8,129.48,129.52,14165.0,129.1452,129.2248,128.9062,128.946,14165.0
2025-04-15 14:40:00,129.53,129.84,129.47,129.84,7524.0,128.956,129.2646,128.8963,129.2646,7524.0
2025-04-15 14:45:00,129.91,129.96,129.57,129.69,4346.0,129.3343,129.3841,128.9958,129.1153,4346.0
2025-04-15 14:50:00,129.69,129.92,129.63,129.77,6397.0,129.1153,129.3443,129.0556,129.1949,6397.0
2025-04-15 14:55:00,129.72,129.81,129.57,129.57,16789.0,129.1452,129.2348,128.9958,128.9958,16789.0
2025-04-15 15:00:00,129.53,129.56,129.38,129.4,14366.0,128.956,128.9859,128.8067,128.8266,14366.0
2025-04-15 15:05:00,129.45,129.53,129.27,129.32,21777.0,128.8764,128.956,128.6972,128.7469,21777.0
2025-04-15 15:10:00,129.29,129.67,129.29,129.62,15882.0,128.7171,129.0954,128.7171,129.0456,15882.0
2025-04-15 15:15:00,129.58,129.63,129.41,129.49,9816.0,129.0058,129.0556,128.8365,128.9162,9816.0
2025-04-15 15:20:00,129.49,129.67,129.29,129.34,91804.0,128.9162,129.0954,128.7171,128.7668,91804.0
2025-04-15 15:25:00,129.3,129.35,129.12,129.28,8999.0,128.727,128.7768,128.5478,128.7071,8999.0
2025-04-15 15:30:00,129.28,129.53,129.25,129.35,12921.0,128.7071,128.956,128.6772,128.7768,12921.0
2025-04-15 15:35:00,129.33,129.46,129.24,129.38,12016.0,128.7569,128.8863,128.6673,128.8067,12016.0
2025-04-15 15:40:00,129.32,129.46,129.2,129.39,24036.0,128.7469,128.8863,128.6275,128.8166,24036.0
2025-04-15 15:45:00,129.38,129.54,129.16,129.5,49416.0,128.8067,128.966,128.5876,128.9261,49416.0
2025-04-15 15:50:00,129.44,129.65,129.35,129.55,73515.0,128.8664,129.0755,128.7768,128.9759,73515.0
2025-04-15 15:55:00,129.52,129.57,129.29,129.5,125717.0,128.946,128.9958,128.7171,128.9261,125717.0
2025-04-16 09:30:00,127.41,128.9,127.27,128.89,19750.0,126.8454,128.3288,126.706,128.3188,19750.0
2025-04-16 09:35:00,129.1,129.24,128.61,128.62,4127.0,128.5279,128.6673,128.0401,128.05,4127.0
2025-04-16 09:40:00,128.62,128.62,128.11,128.56,6957.0,128.05,128.05,127.5423,127.9903,6957.0
2025-04-16 09:45:00,128.31,128.37,127.92,128.02,14384.0,127.7414,127.8011,127.3531,127.4527,14384.0
2025-04-16 09:50:00,127.89,128.14,127.45,127.45,9224.0,127.3233,127.5722,126.8852,126.8852,9224.0
2025-04-16 09:55:00,127.46,127.67,127.33,127.4,11154.0,126.8952,127.1042,126.7657,126.8354,11154.0
2025-04-16 10:00:00,127.35,127.61,127.21,127.54,41975.0,126.7857,127.0445,126.6463,126.9748,41975.0
2025-04-16 10:05:00,127.54,127.86,127.42,127.49,27305.0,126.9748,127.2934,126.8554,126.925,27305.0
2025-04-16 10:10:00,127.4,127.75,127.32,127.41,8650.0,126.8354,127.1839,126.7558,126.8454,8650.0
2025-04-16 10:15:00,127.44,127.51,127.28,127.41,786.0,126.8753,126.945,126.716,126.8454,786.0
2025-04-16 10:20:00,127.4,127.61,127.35,127.45,7765.0,126.8354,127.0445,126.7857,126.8852,7765.0
2025-04-16 10:25:00,127.46,127.68,127.35,127.55,8255.0,126.8952,127.1142,126.7857,126.9848,8255.0
2025-04-16 10:30:00,127.51,127.62,127.47,127.56,6976.0,126.945,127.0545,126.9051,126.9947,6976.0
2025-04-16 10:35:00,127.62,127.73,127.46,127.58,7074.0,127.0545,127.164,126.8952,127.0146,7074.0
2025-04-16 10:40:00,127.58,127.94,127.58,127.78,16115.0,127.0146,127.373,127.0146,127.2138,16115.0
2025-04-16 10:45:00,127.73,128.04,127.72,127.77,14232.0,127.164,127.4726,127.154,127.2038,14232.0
2025-04-16 10:50:00,127.7,128.12,127.6,127.86,16574.0,127.1341,127.5522,127.0346,127.2934,16574.0
2025-04-16 10:55:00,127.86,128.01,127.7,127.97,7713.0,127.2934,127.4427,127.1341,127.4029,7713.0
2025-04-16 11:00:00,128.07,128.07,127.84,127.86,6644.0,127.5025,127.5025,127.2735,127.2934,6644.0
2025-04-16 11:05:00,127.87,128.1,127.86,128.09,48525.0,127.3034,127.5323,127.2934,127.5224,48525.0
2025-04-16 11:10:00,128.11,128.38,128.11,128.32,2920.0,127.5423,127.8111,127.5423,127.7514,2920.0
2025-04-16 11:15:00,128.34,128.34,128.09,128.16,31322.0,127.7713,127.7713,127.5224,127.5921,31322.0
2025-04-16 11:20:00,128.26,128.82,128.25,128.82,6435.0,127.6916,128.2491,127.6817,128.2491,6435.0
2025-04-16 11:25:00,128.89,128.98,128.69,128.74,3352.0,128.3188,128.4084,128.1197,128.1695,3352.0
2025-04-16 11:30:00,128.75,128.84,128.65,128.74,2071.0,128.1795,128.2691,128.0799,128.1695,2071.0
2025-04-16 11:35:00,128.76,128.79,128.55,128.6,3820.0,128.1894,128.2193,127.9803,128.0301,3820.0
2025-04-16 11:40:00,128.56,128.56,128.32,128.41,11451.0,127.9903,127.9903,127.7514,127.841,11451.0
2025-04-16 11:45:00,128.41,128.42,128.17,128.35,12687.0,127.841,127.8509,127.602,127.7812,12687.0
2025-04-16 11:50:00,128.29,128.37,128.14,128.16,3607.0,127.7215,127.8011,127.5722,127.5921,3607.0
2025-04-16 11:55:00,128.15,128.23,127.92,128.04,12460.0,127.5821,127.6618,127.3531,127.4726,12460.0
2025-04-16 12:00:00,128.04,128.13,127.86,128.04,5830.0,127.4726,127.5622,127.2934,127.4726,5830.0
2025-04-16 12:05:00,127.94,127.98,127.69,127.98,9356.0,127.373,127.4129,127.1242,127.4129,9356.0
2025-04-16 12:10:00,128.08,128.11,127.88,127.91,12148.0,127.5124,127.5423,127.3133,127.3432,12148.0
2025-04-16 12:15:00,127.98,128.06,127.89,128.0,3185.0,127.4129,127.4925,127.3233,127.4328,3185.0
2025-04-16 12:20:00,128.0,128.08,127.89,128.08,3035.0,127.4328,127.5124,127.3233,127.5124,3035.0
2025-04-16 12:25:00,128.08,128.12,127.92,128.01,14287.0,127.5124,127.5522,127.3531,127.4427,14287.0
2025-04-16 12:30:00,127.98,128.19,127.93,128.19,5612.0,127.4129,127.6219,127.3631,127.6219,5612.0
2025-04-16 12:35:00,128.1,128.11,127.91,127.91,6138.0,127.5323,127.5423,127.3432,127.3432,6138.0
2025-04-16 12:40:00,127.93,128.07,127.85,128.01,9028.0,127.3631,127.5025,127.2834,127.4427,9028.0
2025-04-16 12:45:00,128.03,128.03,127.85,127.86,4977.0,127.4626,127.4626,127.2834,127.2934,4977.0
2025-04-16 12:50:00,127.85,127.94,127.78,127.92,8018.0,127.2834,127.373,127.2138,127.3531,8018.0
2025-04-16 12:55:00,127.93,127.93,127.81,127.84,4150.0,127.3631,127.3631,127.2436,127.2735,4150.0
2025-04-16 13:00:00,127.79,127.93,127.72,127.78,7352.0,127.2237,127.3631,127.154,127.2138,7352.0
2025-04-16 13:05:00,127.76,127.83,127.65,127.67,21039.0,127.1938,127.2635,127.0843,127.1042,21039.0
2025-04-16 13:10:00,127.71,127.78,127.58,127.69,8135.0,127.1441,127.2138,127.0146,127.1242,8135.0
2025-04-16 13:15:00,127.66,128.01,127.66,127.95,18478.0,127.0943,127.4427,127.0943,127.383,18478.0
2025-04-16 13:20:00,128.0,128.12,127.78,127.78,18248.0,127.4328,127.5522,127.2138,127.2138,18248.0
2025-04-16 13:25:00,127.84,128.03,127.77,128.02,14562.0,127.2735,127.4626,127.2038,127.4527,14562.0
2025-04-16 13:30:00,128.09,128.12,127.41,127.48,20376.0,127.5224,127.5522,126.8454,126.9151,20376.0
2025-04-16 13:35:00,127.56,127.56,127.23,127.23,4746.0,126.9947,126.9947,126.6662,126.6662,4746.0
2025-04-16 13:40:00,127.18,127.25,126.94,127.02,6136.0,126.6164,126.6861,126.3775,126.4571,6136.0
2025-04-16 13:45:00,126.99,126.99,126.49,126.5,4367.0,126.4273,126.4273,125.9295,125.9394,4367.0
2025-04-16 13:50:00,126.53,126.76,126.38,126.54,31635.0,125.9693,126.1983,125.82,125.9792,31635.0
2025-04-16 13:55:00,126.5,126.5,125.93,126.11,7448.0,125.9394,125.9394,125.372,125.5512,7448.0
2025-04-16 14:00:00,126.11,126.64,126.05,126.25,27709.0,125.5512,126.0788,125.4914,125.6905,27709.0
2025-04-16 14:05:00,126.35,126.58,126.31,126.53,13208.0,125.7901,126.0191,125.7503,125.9693,13208.0
2025-04-16 14:10:00,126.57,126.64,126.45,126.59,16348.0,126.0091,126.0788,125.8896,126.029,16348.0
2025-04-16 14:15:00,126.51,126.57,126.3,126.38,12121.0,125.9494,126.0091,125.7403,125.82,12121.0
2025-04-16 14:20:00,126.34,126.71,126.29,126.71,14975.0,125.7801,126.1485,125.7304,126.1485,14975.0
2025-04-16 14:25:00,126.67,126.79,126.56,126.58,10397.0,126.1087,126.2281,125.9992,126.0191,10397.0
2025-04-16 14:30:00,126.63,126.64,126.47,126.53,7791.0,126.0689,126.0788,125.9096,125.9693,7791.0
2025-04-16 14:35:00,126.49,126.6,126.15,126.22,7175.0,125.9295,126.039,125.591,125.6607,7175.0
2025-04-16 14:40:00,126.23,126.34,126.08,126.08,6384.0,125.6706,125.7801,125.5213,125.5213,6384.0
2025-04-16 14:45:00,126.16,126.25,126.03,126.08,22736.0,125.6009,125.6905,125.4715,125.5213,22736.0
2025-04-16 14:50:00,126.08,126.23,125.99,126.06,14588.0,125.5213,125.6706,125.4317,125.5014,14588.0
2025-04-16 14:55:00,126.03,126.16,125.9,125.97,13441.0,125.4715,125.6009,125.3421,125.4118,13441.0
2025-04-16 15:00:00,125.98,126.14,125.85,125.85,5717.0,125.4217,125.581,125.2923,125.2923,5717.0
2025-04-16 15:05:00,125.9,125.97,125.69,125.73,6976.0,125.3421,125.4118,125.133,125.1728,6976.0
2025-04-16 15:10:00,125.68,125.96,125.55,125.84,16493.0,125.1231,125.4018,124.9936,125.2824,16493.0
2025-04-16 15:15:00,125.84,125.91,125.58,125.7,6578.0,125.2824,125.352,125.0235,125.143,6578.0
2025-04-16 15:20:00,125.65,125.72,125.52,125.52,10316.0,125.0932,125.1629,124.9638,124.9638,10316.0
2025-04-16 15:25:00,125.5,125.59,125.42,125.46,13641.0,124.9439,125.0335,124.8642,124.904,13641.0
2025-04-16 15:30:00,125.51,126.05,125.51,125.93,15808.0,124.9538,125.4914,124.9538,125.372,15808.0
2025-04-16 15:35:00,125.85,125.97,125.58,125.97,31055.0,125.2923,125.4118,125.0235,125.4118,31055.0
2025-04-16 15:40:00,125.92,126.61,125.89,126.45,15858.0,125.362,126.0489,125.3321,125.8896,15858.0
2025-04-16 15:45:00,126.45,126.56,126.26,126.48,20050.0,125.8896,125.9992,125.7005,125.9195,20050.0
2025-04-16 15:50:00,126.48,127.17,126.26,127.12,34097.0,125.9195,126.6065,125.7005,126.5567,34097.0
2025-04-16 15:55:00,127.05,127.19,126.82,126.94,115817.0,126.487,126.6264,126.258,126.3775,115817.0
2025-04-17 09:30:00,127.6,128.11,127.24,127.31,88945.0,127.0346,127.5423,126.6761,126.7458,88945.0
2025-04-17 09:35:00,127.65,128.54,127.64,128.25,7866.0,127.0843,127.9704,127.0744,127.6817,7866.0
2025-04-17 09:40:00,128.48,129.46,128.48,128.98,9491.0,127.9107,128.8863,127.9107,128.4084,9491.0
2025-04-17 09:45:00,128.87,129.35,128.67,129.27,5336.0,128.2989,128.7768,128.0998,128.6972,5336.0
2025-04-17 09:50:00,129.24,129.86,128.89,128.89,3647.0,128.6673,129.2845,128.3188,128.3188,3647.0
2025-04-17 09:55:00,128.74,128.88,128.16,128.18,26356.0,128.1695,128.3089,127.5921,127.612,26356.0
2025-04-17 10:00:00,128.18,128.61,128.0,128.1,44135.0,127.612,128.0401,127.4328,127.5323,44135.0
2025-04-17 10:05:00,128.24,128.5,127.97,128.03,21953.0,127.6717,127.9306,127.4029,127.4626,21953.0
2025-04-17 10:10:00,128.08,128.44,127.94,127.97,16098.0,127.5124,127.8708,127.373,127.4029,16098.0
2025-04-17 10:15:00,128.06,128.18,127.35,127.82,8419.0,127.4925,127.612,126.7857,127.2536,8419.0
2025-04-17 10:20:00,127.66,127.85,127.35,127.55,6128.0,127.0943,127.2834,126.7857,126.9848,6128.0
2025-04-17 10:25:00,127.54,127.8,127.2,127.22,12377.0,126.9748,127.2337,126.6363,126.6562,12377.0
2025-04-17 10:30:00,127.38,127.75,127.27,127.49,142352.0,126.8155,127.1839,126.706,126.925,142352.0
2025-04-17 10:35:00,127.42,127.63,127.03,127.34,11930.0,126.8554,127.0644,126.4671,126.7757,11930.0
2025-04-17 10:40:00,127.16,128.15,127.16,128.03,10368.0,126.5965,127.5821,126.5965,127.4626,10368.0
2025-04-17 10:45:00,128.02,128.31,127.88,128.0,5212.0,127.4527,127.7414,127.3133,127.4328,5212.0
2025-04-17 10:50:00,128.01,128.14,127.74,128.07,5322.0,127.4427,127.5722,127.1739,127.5025,5322.0
2025-04-17 10:55:00,127.96,128.15,127.73,127.73,1754.0,127.393,127.5821,127.164,127.164,1754.0
2025-04-17 11:00:00,127.92,128.18,127.72,128.11,4631.0,127.3531,127.612,127.154,127.5423,4631.0
2025-04-17 11:05:00,128.04,128.75,128.04,128.56,5504.0,127.4726,128.1795,127.4726,127.9903,5504.0
2025-04-17 11:10:00,128.41,128.7,128.31,128.42,13825.0,127.841,128.1297,127.7414,127.8509,13825.0
2025-04-17 11:15:00,128.41,128.83,128.32,128.66,5677.0,127.841,128.2591,127.7514,128.0899,5677.0
2025-04-17 11:20:00,128.62,128.62,128.27,128.4,6296.0,128.05,128.05,127.7016,127.831,6296.0
2025-04-17 11:25:00,128.4,128.52,128.03,128.18,11888.0,127.831,127.9505,127.4626,127.612,11888.0
2025-04-17 11:30:00,128.18,128.73,128.17,128.68,5219.0,127.612,128.1595,127.602,128.1098,5219.0
2025-04-17 11:35:00,128.65,128.88,128.52,128.74,8628.0,128.0799,128.3089,127.9505,128.1695,8628.0
2025-04-17 11:40:00,128.74,128.81,128.57,128.57,8261.0,128.1695,128.2392,128.0003,128.0003,8261.0
2025-04-17 11:45:00,128.68,128.76,128.2,128.44,49681.0,128.1098,128.1894,127.6319,127.8708,49681.0
2025-04-17 11:50:00,128.44,128.69,128.34,128.44,8049.0,127.8708,128.1197,127.7713,127.8708,8049.0
2025-04-17 11:55:00,128.3,128.58,128.3,128.35,3995.0,127.7315,128.0102,127.7315,127.7812,3995.0
2025-04-17 12:00:00,128.44,128.88,128.24,128.31,7259.0,127.8708,128.3089,127.6717,127.7414,7259.0
2025-04-17 12:05:00,128.2,128.78,128.2,128.59,7862.0,127.6319,128.2093,127.6319,128.0202,7862.0
2025-04-17 12:10:00,128.59,128.67,128.12,128.5,15677.0,128.0202,128.0998,127.5522,127.9306,15677.0
2025-04-17 12:15:00,128.52,128.88,128.37,128.87,19200.0,127.9505,128.3089,127.8011,128.2989,19200.0
2025-04-17 12:20:00,128.84,129.38,128.7,129.33,15172.0,128.2691,128.8067,128.1297,128.7569,15172.0
2025-04-17 12:25:00,129.45,129.58,129.15,129.56,6048.0,128.8764,129.0058,128.5777,128.9859,6048.0
2025-04-17 12:30:00,129.4,130.2,129.3,130.18,33250.0,128.8266,129.623,128.727,129.6031,33250.0
2025-04-17 12:35:00,130.11,130.18,129.67,129.67,25710.0,129.5334,129.6031,129.0954,129.0954,25710.0
2025-04-17 12:40:00,129.54,129.72,129.38,129.53,5239.0,128.966,129.1452,128.8067,128.956,5239.0
2025-04-17 12:45:00,129.56,129.84,129.32,129.56,7926.0,128.9859,129.2646,128.7469,128.9859,7926.0
2025-04-17 12:50:00,129.61,129.94,129.6,129.92,9116.0,129.0356,129.3642,129.0257,129.3443,9116.0
2025-04-17 12:55:00,129.92,130.24,129.85,129.91,6589.0,129.3443,129.6629,129.2746,129.3343,6589.0
2025-04-17 13:00:00,129.94,130.18,129.75,129.82,8998.0,129.3642,129.6031,129.175,129.2447,8998.0
2025-04-17 13:05:00,129.82,130.04,129.77,129.87,5265.0,129.2447,129.4637,129.1949,129.2945,5265.0
2025-04-17 13:10:00,129.8,129.89,129.72,129.72,12014.0,129.2248,129.3144,129.1452,129.1452,12014.0
2025-04-17 13:15:00,129.72,129.8,129.5,129.53,10142.0,129.1452,129.2248,128.9261,128.956,10142.0
2025-04-17 13:20:00,129.54,129.66,129.45,129.66,25814.0,128.966,129.0854,128.8764,129.0854,25814.0
2025-04-17 13:25:00,129.66,129.86,129.5,129.59,11773.0,129.0854,129.2845,128.9261,129.0157,11773.0
2025-04-17 13:30:00,129.53,129.78,129.24,129.76,34807.0,128.956,129.2049,128.6673,129.185,34807.0
2025-04-17 13:35:00,129.78,130.04,129.77,129.83,12848.0,129.2049,129.4637,129.1949,129.2547,12848.0
2025-04-17 13:40:00,129.83,130.04,129.51,129.78,14868.0,129.2547,129.4637,128.9361,129.2049,14868.0
2025-04-17 13:45:00,129.72,130.15,129.71,129.8,16140.0,129.1452,129.5733,129.1352,129.2248,16140.0
2025-04-17 13:50:00,129.8,130.11,129.69,130.04,18868.0,129.2248,129.5334,129.1153,129.4637,18868.0
2025-04-17 13:55:00,130.0,130.29,129.81,129.91,9749.0,129.4239,129.7126,129.2348,129.3343,9749.0
2025-04-17 14:00:00,129.91,129.98,129.79,129.95,38221.0,129.3343,129.404,129.2148,129.3741,38221.0
2025-04-17 14:05:00,129.96,130.06,129.9,129.97,6034.0,129.3841,129.4837,129.3244,129.3941,6034.0
2025-04-17 14:10:00,130.03,130.11,129.82,129.89,19092.0,129.4538,129.5334,129.2447,129.3144,19092.0
2025-04-17 14:15:00,129.87,130.27,129.77,130.15,12389.0,129.2945,129.6927,129.1949,129.5733,12389.0
2025-04-17 14:20:00,130.07,130.25,130.0,130.0,7781.0,129.4936,129.6728,129.4239,129.4239,7781.0
2025-04-17 14:25:00,130.01,130.2,129.82,129.9,12318.0,129.4339,129.623,129.2447,129.3244,12318.0
2025-04-17 14:30:00,129.9,130.5,129.89,130.23,15247.0,129.3244,129.9217,129.3144,129.6529,15247.0
2025-04-17 14:35:00,130.25,130.38,130.13,130.38,9964.0,129.6728,129.8022,129.5533,129.8022,9964.0
2025-04-17 14:40:00,130.49,130.49,129.91,130.04,15754.0,129.9117,129.9117,129.3343,129.4637,15754.0
2025-04-17 14:45:00,130.12,130.26,129.88,130.03,18025.0,129.5434,129.6828,129.3044,129.4538,18025.0
2025-04-17 14:50:00,129.89,130.17,129.77,129.9,8689.0,129.3144,129.5932,129.1949,129.3244,8689.0
2025-04-17 14:55:00,129.89,130.0,129.61,129.68,6842.0,129.3144,129.4239,129.0356,129.1053,6842.0
2025-04-17 15:00:00,129.66,129.69,129.48,129.63,10638.0,129.0854,129.1153,128.9062,129.0556,10638.0
2025-04-17 15:05:00,129.63,129.7,129.46,129.55,5657.0,129.0556,129.1252,128.8863,128.9759,5657.0
2025-04-17 15:10:00,129.56,129.57,129.3,129.46,13791.0,128.9859,128.9958,128.727,128.8863,13791.0
2025-04-17 15:15:00,129.45,129.52,129.23,129.41,14584.0,128.8764,128.946,128.6573,128.8365,14584.0
2025-04-17 15:20:00,129.5,129.51,129.07,129.38,17218.0,128.9261,128.9361,128.498,128.8067,17218.0
2025-04-17 15:25:00,129.32,129.61,129.26,129.45,20572.0,128.7469,129.0356,128.6872,128.8764,20572.0
2025-04-17 15:30:00,129.43,129.81,129.43,129.68,18813.0,128.8564,129.2348,128.8564,129.1053,18813.0
2025-04-17 15:35:00,129.6,129.79,129.57,129.63,17065.0,129.0257,129.2148,128.9958,129.0556,17065.0
2025-04-17 15:40:00,129.6,129.83,129.43,129.61,22031.0,129.0257,129.2547,128.8564,129.0356,22031.0
2025-04-17 15:45:00,129.7,129.7,129.35,129.45,25372.0,129.1252,129.1252,128.7768,128.8764,25372.0
2025-04-17 15:50:00,129.35,129.59,129.1,129.59,41154.0,128.7768,129.0157,128.5279,129.0157,41154.0
2025-04-17 15:55:00,129.53,129.54,129.05,129.19,141528.0,128.956,128.966,128.4781,128.6175,141528.0
2025-04-21 09:30:00,127.91,128.08,127.12,127.17,13647.0,127.3432,127.5124,126.5567,126.6065,13647.0
2025-04-21 09:35:00,127.11,128.32,127.11,128.31,2100.0,126.5467,127.7514,126.5467,127.7414,2100.0
2025-04-21 09:40:00,128.34,128.42,127.68,127.87,1247.0,127.7713,127.8509,127.1142,127.3034,1247.0
2025-04-21 09:45:00,127.98,128.76,127.91,128.75,13205.0,127.4129,128.1894,127.3432,128.1795,13205.0
2025-04-21 09:50:00,128.75,129.06,128.16,128.39,13198.0,128.1795,128.4881,127.5921,127.8211,13198.0
2025-04-21 09:55:00,128.56,128.62,128.13,128.19,5278.0,127.9903,128.05,127.5622,127.6219,5278.0
2025-04-21 10:00:00,128.17,128.47,127.95,128.36,8936.0,127.602,127.9007,127.383,127.7912,8936.0
2025-04-21 10:05:00,128.25,128.49,128.23,128.43,3500.0,127.6817,127.9206,127.6618,127.8609,3500.0
2025-04-21 10:10:00,128.56,128.75,128.07,128.19,14286.0,127.9903,128.1795,127.5025,127.6219,14286.0
2025-04-21 10:15:00,128.25,128.32,127.89,127.96,58542.0,127.6817,127.7514,127.3233,127.393,58542.0
2025-04-21 10:20:00,128.12,128.16,127.91,127.96,5886.0,127.5522,127.5921,127.3432,127.393,5886.0
2025-04-21 10:25:00,128.12,128.19,127.87,127.96,9421.0,127.5522,127.6219,127.3034,127.393,9421.0
2025-04-21 10:30:00,127.95,128.07,127.59,127.68,11419.0,127.383,127.5025,127.0246,127.1142,11419.0
2025-04-21 10:35:00,127.68,128.19,127.67,128.17,8088.0,127.1142,127.6219,127.1042,127.602,8088.0
2025-04-21 10:40:00,128.17,128.43,128.03,128.09,17890.0,127.602,127.8609,127.4626,127.5224,17890.0
2025-04-21 10:45:00,128.11,128.39,127.93,127.93,13772.0,127.5423,127.8211,127.3631,127.3631,13772.0
2025-04-21 10:50:00,127.94,128.08,127.8,127.92,27987.0,127.373,127.5124,127.2337,127.3531,27987.0
2025-04-21 10:55:00,127.94,128.01,127.67,127.83,13796.0,127.373,127.4427,127.1042,127.2635,13796.0
2025-04-21 11:00:00,127.82,127.91,127.49,127.6,18120.0,127.2536,127.3432,126.925,127.0346,18120.0
2025-04-21 11:05:00,127.63,127.76,127.47,127.76,5718.0,127.0644,127.1938,126.9051,127.1938,5718.0
2025-04-21 11:10:00,127.77,127.81,127.52,127.52,9940.0,127.2038,127.2436,126.9549,126.9549,9940.0
2025-04-21 11:15:00,127.5,127.85,127.4,127.7,7040.0,126.935,127.2834,126.8354,127.1341,7040.0
2025-04-21 11:20:00,127.86,127.87,127.6,127.78,9549.0,127.2934,127.3034,127.0346,127.2138,9549.0
2025-04-21 11:25:00,127.78,127.85,127.34,127.42,11927.0,127.2138,127.2834,126.7757,126.8554,11927.0
2025-04-21 11:30:00,127.36,127.45,127.22,127.32,12533.0,126.7956,126.8852,126.6562,126.7558,12533.0
2025-04-21 11:35:00,127.34,127.34,127.15,127.28,8221.0,126.7757,126.7757,126.5865,126.716,8221.0
2025-04-21 11:40:00,127.26,127.34,126.96,127.05,55371.0,126.6961,126.7757,126.3974,126.487,55371.0
2025-04-21 11:45:00,127.05,127.31,126.69,126.69,26221.0,126.487,126.7458,126.1286,126.1286,26221.0
2025-04-21 11:50:00,126.65,126.9,126.61,126.88,11190.0,126.0888,126.3377,126.0489,126.3177,11190.0
2025-04-21 11:55:00,126.8,126.82,126.53,126.77,10001.0,126.2381,126.258,125.9693,126.2082,10001.0
2025-04-21 12:00:00,126.79,127.04,126.69,127.04,17593.0,126.2281,126.477,126.1286,126.477,17593.0
2025-04-21 12:05:00,127.04,127.3,126.99,127.3,12201.0,126.477,126.7359,126.4273,126.7359,12201.0
2025-04-21 12:10:00,127.2,127.46,127.19,127.46,9056.0,126.6363,126.8952,126.6264,126.8952,9056.0
2025-04-21 12:15:00,127.48,127.6,127.35,127.6,20992.0,126.9151,127.0346,126.7857,127.0346,20992.0
2025-04-21 12:20:00,127.46,127.64,127.39,127.61,8791.0,126.8952,127.0744,126.8255,127.0445,8791.0
2025-04-21 12:25:00,127.61,127.78,127.52,127.78,7298.0,127.0445,127.2138,126.9549,127.2138,7298.0
2025-04-21 12:30:00,127.76,128.06,127.76,127.78,10365.0,127.1938,127.4925,127.1938,127.2138,10365.0
2025-04-21 12:35:00,127.89,128.04,127.8,128.03,2050.0,127.3233,127.4726,127.2337,127.4626,2050.0
2025-04-21 12:40:00,127.98,128.16,127.88,128.13,16940.0,127.4129,127.5921,127.3133,127.5622,16940.0
2025-04-21 12:45:00,128.03,128.24,128.03,128.13,24153.0,127.4626,127.6717,127.4626,127.5622,24153.0
2025-04-21 12:50:00,128.13,128.13,127.91,128.03,20271.0,127.5622,127.5622,127.3432,127.4626,20271.0
2025-04-21 12:55:00,127.95,128.02,127.7,127.7,12377.0,127.383,127.4527,127.1341,127.1341,12377.0
2025-04-21 13:00:00,127.79,128.1,127.65,127.66,14674.0,127.2237,127.5323,127.0843,127.0943,14674.0
2025-04-21 13:05:00,127.72,127.78,127.56,127.71,3174.0,127.154,127.2138,126.9947,127.1441,3174.0
2025-04-21 13:10:00,127.67,127.73,127.53,127.61,6909.0,127.1042,127.164,126.9649,127.0445,6909.0
2025-04-21 13:15:00,127.61,127.64,127.41,127.53,14392.0,127.0445,127.0744,126.8454,126.9649,14392.0
2025-04-21 13:20:00,127.52,127.69,127.36,127.37,17310.0,126.9549,127.1242,126.7956,126.8056,17310.0
2025-04-21 13:25:00,127.37,127.7,127.33,127.37,6934.0,126.8056,127.1341,126.7657,126.8056,6934.0
2025-04-21 13:30:00,127.43,127.61,127.35,127.37,48440.0,126.8653,127.0445,126.7857,126.8056,48440.0
2025-04-21 13:35:00,127.41,127.46,127.21,127.33,9607.0,126.8454,126.8952,126.6463,126.7657,9607.0
2025-04-21 13:40:00,127.33,127.54,127.19,127.26,13915.0,126.7657,126.9748,126.6264,126.6961,13915.0
2025-04-21 13:45:00,127.25,127.38,127.1,127.21,4915.0,126.6861,126.8155,126.5368,126.6463,4915.0
2025-04-21 13:50:00,127.21,127.32,127.04,127.21,7017.0,126.6463,126.7558,126.477,126.6463,7017.0
2025-04-21 13:55:00,127.29,127.29,127.0,127.18,11704.0,126.7259,126.7259,126.4372,126.6164,11704.0
2025-04-21 14:00:00,127.07,127.14,126.92,127.14,12600.0,126.5069,126.5766,126.3576,126.5766,12600.0
2025-04-21 14:05:00,127.17,127.19,126.91,127.01,11849.0,126.6065,126.6264,126.3476,126.4472,11849.0
2025-04-21 14:10:00,127.0,127.25,127.0,127.18,6601.0,126.4372,126.6861,126.4372,126.6164,6601.0
2025-04-21 14:15:00,127.15,127.38,127.1,127.21,7831.0,126.5865,126.8155,126.5368,126.6463,7831.0
2025-04-21 14:20:00,127.2,127.22,127.08,127.22,2989.0,126.6363,126.6562,126.5169,126.6562,2989.0
2025-04-21 14:25:00,127.19,127.31,127.14,127.3,6646.0,126.6264,126.7458,126.5766,126.7359,6646.0
2025-04-21 14:30:00,127.32,127.58,127.29,127.38,8839.0,126.7558,127.0146,126.7259,126.8155,8839.0
2025-04-21 14:35:00,127.39,127.48,127.36,127.47,6286.0,126.8255,126.9151,126.7956,126.9051,6286.0
2025-04-21 14:40:00,127.42,127.42,127.08,127.17,6524.0,126.8554,126.8554,126.5169,126.6065,6524.0
2025-04-21 14:45:00,127.17,127.28,127.15,127.25,8258.0,126.6065,126.716,126.5865,126.6861,8258.0
2025-04-21 14:50:00,127.26,127.27,127.1,127.18,7812.0,126.6961,126.706,126.5368,126.6164,7812.0
2025-04-21 14:55:00,127.21,127.3,127.11,127.11,6215.0,126.6463,126.7359,126.5467,126.5467,6215.0
2025-04-21 15:00:00,127.1,127.51,127.1,127.49,12164.0,126.5368,126.945,126.5368,126.925,12164.0
2025-04-21 15:05:00,127.45,127.61,127.36,127.37,7381.0,126.8852,127.0445,126.7956,126.8056,7381.0
2025-04-21 15:10:00,127.42,127.59,127.42,127.59,5529.0,126.8554,127.0246,126.8554,127.0246,5529.0
2025-04-21 15:15:00,127.61,127.67,127.39,127.67,35673.0,127.0445,127.1042,126.8255,127.1042,35673.0
2025-04-21 15:20:00,127.68,127.79,127.53,127.61,14201.0,127.1142,127.2237,126.9649,127.0445,14201.0
2025-04-21 15:25:00,127.61,127.65,127.45,127.56,21959.0,127.0445,127.0843,126.8852,126.9947,21959.0
2025-04-21 15:30:00,127.6,127.64,127.41,127.5,23127.0,127.0346,127.0744,126.8454,126.935,23127.0
2025-04-21 15:35:00,127.54,127.88,127.48,127.83,25044.0,126.9748,127.3133,126.9151,127.2635,25044.0
2025-04-21 15:40:00,127.86,128.05,127.81,127.95,15638.0,127.2934,127.4826,127.2436,127.383,15638.0
2025-04-21 15:45:00,127.93,128.25,127.88,128.1,23043.0,127.3631,127.6817,127.3133,127.5323,23043.0
2025-04-21 15:50:00,128.04,128.85,127.96,128.71,55839.0,127.4726,128.279,127.393,128.1396,55839.0
2025-04-21 15:55:00,128.71,129.03,128.51,128.75,147441.0,128.1396,128.4582,127.9405,128.1795,147441.0
2025-04-22 09:30:00,129.59,130.32,129.59,129.93,17582.0,129.0157,129.7425,129.0157,129.3542,17582.0
2025-04-22 09:35:00,130.09,131.0,129.97,130.95,16358.0,129.5135,130.4195,129.3941,130.3697,16358.0
2025-04-22 09:40:00,131.02,131.55,131.02,131.55,21071.0,130.4394,130.967,130.4394,130.967,21071.0
2025-04-22 09:45:00,131.57,132.32,131.57,132.32,16999.0,130.987,131.7336,130.987,131.7336,16999.0
2025-04-22 09:50:00,132.31,132.32,131.66,132.21,22411.0,131.7237,131.7336,131.0766,131.6241,22411.0
2025-04-22 09:55:00,132.22,132.24,131.69,132.21,16011.0,131.6341,131.654,131.1064,131.6241,16011.0
2025-04-22 10:00:00,132.24,132.99,132.06,132.78,93480.0,131.654,132.4007,131.4748,132.1916,93480.0
2025-04-22 10:05:00,132.76,132.95,132.6,132.72,15686.0,132.1717,132.3608,132.0124,132.1319,15686.0
2025-04-22 10:10:00,132.71,132.98,132.71,132.73,9024.0,132.1219,132.3907,132.1219,132.1418,9024.0
2025-04-22 10:15:00,132.71,132.72,132.05,132.51,24591.0,132.1219,132.1319,131.4648,131.9228,24591.0
2025-04-22 10:20:00,132.46,132.5,132.11,132.18,13042.0,131.873,131.9128,131.5246,131.5943,13042.0
2025-04-22 10:25:00,132.18,132.33,131.94,132.09,5952.0,131.5943,131.7436,131.3553,131.5047,5952.0
2025-04-22 10:30:00,132.0,132.36,131.98,132.26,9262.0,131.4151,131.7735,131.3951,131.6739,9262.0
2025-04-22 10:35:00,132.28,132.54,132.13,132.38,9288.0,131.6938,131.9527,131.5445,131.7934,9288.0
2025-04-22 10:40:00,132.41,132.48,132.1,132.1,9070.0,131.8232,131.8929,131.5146,131.5146,9070.0
2025-04-22 10:45:00,132.17,132.36,132.1,132.23,10144.0,131.5843,131.7735,131.5146,131.644,10144.0
2025-04-22 10:50:00,132.1,132.2,131.89,132.02,16328.0,131.5146,131.6142,131.3055,131.435,16328.0
2025-04-22 10:55:00,132.02,132.33,131.94,132.32,13394.0,131.435,131.7436,131.3553,131.7336,13394.0
2025-04-22 11:00:00,132.34,132.49,132.3,132.39,11803.0,131.7535,131.9029,131.7137,131.8033,11803.0
2025-04-22 11:05:00,132.38,132.38,132.11,132.27,62507.0,131.7934,131.7934,131.5246,131.6839,62507.0
2025-04-22 11:10:00,132.27,132.6,132.24,132.49,14923.0,131.6839,132.0124,131.654,131.9029,14923.0
2025-04-22 11:15:00,132.43,132.62,132.41,132.55,9898.0,131.8431,132.0323,131.8232,131.9626,9898.0
2025-04-22 11:20:00,132.55,132.67,132.41,132.64,10743.0,131.9626,132.0821,131.8232,132.0522,10743.0
2025-04-22 11:25:00,132.63,132.67,132.35,132.44,12486.0,132.0423,132.0821,131.7635,131.8531,12486.0
2025-04-22 11:30:00,132.44,132.44,132.24,132.37,8003.0,131.8531,131.8531,131.654,131.7834,8003.0
2025-04-22 11:35:00,132.31,132.39,132.05,132.08,24890.0,131.7237,131.8033,131.4648,131.4947,24890.0
2025-04-22 11:40:00,132.09,132.1,131.74,131.83,11022.0,131.5047,131.5146,131.1562,131.2458,11022.0
2025-04-22 11:45:00,131.83,131.99,131.79,131.92,12317.0,131.2458,131.4051,131.206,131.3354,12317.0
2025-04-22 11:50:00,131.86,132.17,131.85,132.05,24173.0,131.2757,131.5843,131.2657,131.4648,24173.0
2025-04-22 11:55:00,132.16,132.53,131.98,132.41,11969.0,131.5743,131.9427,131.3951,131.8232,11969.0
2025-04-22 12:00:00,132.51,133.11,132.5,132.89,11412.0,131.9228,132.5201,131.9128,132.3011,11412.0
2025-04-22 12:05:00,132.86,133.04,132.76,132.93,4501.0,132.2712,132.4504,132.1717,132.3409,4501.0
2025-04-22 12:10:00,133.04,133.04,132.54,132.69,44699.0,132.4504,132.4504,131.9527,132.102,44699.0
2025-04-22 12:15:00,132.69,132.87,132.58,132.8,15915.0,132.102,132.2812,131.9925,132.2115,15915.0
2025-04-22 12:20:00,132.84,133.4,132.78,133.4,7804.0,132.2513,132.8089,132.1916,132.8089,7804.0
2025-04-22 12:25:00,133.31,133.31,132.94,132.97,15474.0,132.7192,132.7192,132.3509,132.3808,15474.0
2025-04-22 12:30:00,132.94,133.05,132.74,132.81,22839.0,132.3509,132.4604,132.1518,132.2215,22839.0
2025-04-22 12:35:00,132.8,132.97,132.74,132.86,6018.0,132.2115,132.3808,132.1518,132.2712,6018.0
2025-04-22 12:40:00,132.87,132.98,132.67,132.98,5263.0,132.2812,132.3907,132.0821,132.3907,5263.0
2025-04-22 12:45:00,132.88,132.92,132.61,132.65,7981.0,132.2912,132.331,132.0224,132.0622,7981.0
2025-04-22 12:50:00,132.67,132.69,132.45,132.66,5263.0,132.0821,132.102,131.8631,132.0721,5263.0
2025-04-22 12:55:00,132.69,132.72,132.49,132.5,7534.0,132.102,132.1319,131.9029,131.9128,7534.0
2025-04-22 13:00:00,132.49,132.82,132.49,132.73,6621.0,131.9029,132.2314,131.9029,132.1418,6621.0
2025-04-22 13:05:00,132.81,132.86,132.51,132.64,9640.0,132.2215,132.2712,131.9228,132.0522,9640.0
2025-04-22 13:10:00,132.61,132.61,132.03,132.05,5919.0,132.0224,132.0224,131.4449,131.4648,5919.0
2025-04-22 13:15:00,132.12,132.14,131.56,131.8,7397.0,131.5345,131.5544,130.977,131.2159,7397.0
2025-04-22 13:20:00,131.8,131.82,131.37,131.59,23357.0,131.2159,131.2359,130.7878,131.0069,23357.0
2025-04-22 13:25:00,131.66,131.9,131.21,131.37,28866.0,131.0766,131.3155,130.6286,130.7878,28866.0
2025-04-22 13:30:00,131.4,131.52,131.27,131.45,14059.0,130.8177,130.9372,130.6883,130.8675,14059.0
2025-04-22 13:35:00,131.45,131.93,131.45,131.91,6779.0,130.8675,131.3454,130.8675,131.3255,6779.0
2025-04-22 13:40:00,131.82,131.91,131.51,131.51,11447.0,131.2359,131.3255,130.9272,130.9272,11447.0
2025-04-22 13:45:00,131.64,131.75,131.49,131.5,8577.0,131.0566,131.1662,130.9073,130.9173,8577.0
2025-04-22 13:50:00,131.5,131.74,131.36,131.74,8477.0,130.9173,131.1562,130.7779,131.1562,8477.0
2025-04-22 13:55:00,131.67,131.83,131.42,131.53,7344.0,131.0865,131.2458,130.8376,130.9471,7344.0
2025-04-22 14:00:00,131.53,131.79,131.37,131.79,5353.0,130.9471,131.206,130.7878,131.206,5353.0
2025-04-22 14:05:00,131.72,131.98,131.64,131.84,7369.0,131.1363,131.3951,131.0566,131.2558,7369.0
2025-04-22 14:10:00,131.84,132.17,131.84,132.14,17314.0,131.2558,131.5843,131.2558,131.5544,17314.0
2025-04-22 14:15:00,132.09,132.58,132.07,132.44,28920.0,131.5047,131.9925,131.4847,131.8531,28920.0
2025-04-22 14:20:00,132.52,132.98,132.48,132.83,25805.0,131.9327,132.3907,131.8929,132.2414,25805.0
2025-04-22 14:25:00,132.74,133.11,132.68,132.87,27406.0,132.1518,132.5201,132.092,132.2812,27406.0
2025-04-22 14:30:00,132.96,133.19,132.87,133.04,25429.0,132.3708,132.5998,132.2812,132.4504,25429.0
2025-04-22 14:35:00,133.07,133.26,132.95,133.02,29806.0,132.4803,132.6695,132.3608,132.4305,29806.0
2025-04-22 14:40:00,133.02,133.37,133.02,133.14,27119.0,132.4305,132.779,132.4305,132.55,27119.0
2025-04-22 14:45:00,133.14,133.44,133.11,133.31,26433.0,132.55,132.8487,132.5201,132.7192,26433.0
2025-04-22 14:50:00,133.37,133.6,133.32,133.55,26878.0,132.779,133.008,132.7292,132.9582,26878.0
2025-04-22 14:55:00,133.49,133.72,133.31,133.41,31632.0,132.8985,133.1274,132.7192,132.8188,31632.0
2025-04-22 15:00:00,133.5,133.59,133.35,133.51,21196.0,132.9084,132.998,132.7591,132.9184,21196.0
2025-04-22 15:05:00,133.54,133.68,133.33,133.52,31964.0,132.9482,133.0876,132.7392,132.9283,31964.0
2025-04-22 15:10:00,133.52,133.58,133.4,133.45,38911.0,132.9283,132.9881,132.8089,132.8586,38911.0
2025-04-22 15:15:00,133.5,133.55,133.04,133.24,30117.0,132.9084,132.9582,132.4504,132.6496,30117.0
2025-04-22 15:20:00,133.23,133.24,132.91,132.99,41691.0,132.6396,132.6496,132.321,132.4007,41691.0
2025-04-22 15:25:00,133.03,133.12,132.91,133.02,34097.0,132.4405,132.5301,132.321,132.4305,34097.0
2025-04-22 15:30:00,133.0,133.14,132.8,132.83,65673.0,132.4106,132.55,132.2115,132.2414,65673.0
2025-04-22 15:35:00,132.8,133.02,132.73,132.8,48044.0,132.2115,132.4305,132.1418,132.2115,48044.0
2025-04-22 15:40:00,132.79,133.57,132.77,133.53,57261.0,132.2016,132.9781,132.1816,132.9383,57261.0
2025-04-22 15:45:00,133.53,133.92,133.53,133.8,72399.0,132.9383,133.3265,132.9383,133.2071,72399.0
2025-04-22 15:50:00,133.73,133.98,133.19,133.79,96647.0,133.1374,133.3863,132.5998,133.1971,96647.0
2025-04-22 15:55:00,133.82,134.11,133.45,133.57,266639.0,133.227,133.5157,132.8586,132.9781,266639.0
2025-04-23 09:30:00,140.98,142.24,139.08,142.21,64201.0,140.3553,141.6097,138.4637,141.5798,64201.0
2025-04-23 09:35:00,141.73,143.2,141.27,143.14,51956.0,141.1019,142.5654,140.644,142.5057,51956.0
2025-04-23 09:40:00,142.59,143.86,142.49,142.92,37359.0,141.9581,143.2225,141.8586,142.2867,37359.0
2025-04-23 09:45:00,142.86,143.92,142.86,143.83,18689.0,142.2269,143.2822,142.2269,143.1926,18689.0
2025-04-23 09:50:00,143.23,143.97,142.29,142.69,27807.0,142.5953,143.332,141.6595,142.0577,27807.0
2025-04-23 09:55:00,142.66,143.34,142.66,142.96,17263.0,142.0278,142.7048,142.0278,142.3265,17263.0
2025-04-23 10:00:00,143.0,143.49,141.64,142.17,28530.0,142.3663,142.8541,141.0123,141.54,28530.0
2025-04-23 10:05:00,142.31,142.44,140.99,141.08,65242.0,141.6794,141.8088,140.3652,140.4548,65242.0
2025-04-23 10:10:00,141.11,141.94,140.48,140.77,49395.0,140.4847,141.311,139.8575,140.1462,49395.0
2025-04-23 10:15:00,140.89,140.96,140.21,140.95,42820.0,140.2657,140.3353,139.5887,140.3254,42820.0
2025-04-23 10:20:00,140.94,140.95,140.34,140.77,12486.0,140.3154,140.3254,139.7181,140.1462,12486.0
2025-04-23 10:25:00,140.47,141.05,140.38,140.38,22133.0,139.8475,140.425,139.7579,139.7579,22133.0
2025-04-23 10:30:00,140.45,140.79,140.36,140.68,11338.0,139.8276,140.1661,139.738,140.0566,11338.0
2025-04-23 10:35:00,140.54,140.54,139.25,139.74,16930.0,139.9172,139.9172,138.6329,139.1208,16930.0
2025-04-23 10:40:00,139.74,140.0,139.65,139.9,12708.0,139.1208,139.3796,139.0312,139.28,12708.0
2025-04-23 10:45:00,140.0,140.07,139.45,139.45,9849.0,139.3796,139.4493,138.832,138.832,9849.0
2025-04-23 10:50:00,139.45,139.86,139.37,139.74,10685.0,138.832,139.2402,138.7524,139.1208,10685.0
2025-04-23 10:55:00,139.68,139.68,139.02,139.14,25128.0,139.061,139.061,138.4039,138.5234,25128.0
2025-04-23 11:00:00,139.12,139.5,138.47,139.06,23533.0,138.5035,138.8818,137.8564,138.4438,23533.0
2025-04-23 11:05:00,138.94,139.04,138.25,138.38,8036.0,138.3243,138.4239,137.6374,137.7668,8036.0
2025-04-23 11:10:00,138.38,138.6,138.24,138.38,34439.0,137.7668,137.9858,137.6274,137.7668,34439.0
2025-04-23 11:15:00,138.38,138.45,137.78,137.92,11289.0,137.7668,137.8365,137.1694,137.3088,11289.0
2025-04-23 11:20:00,137.92,138.12,137.25,137.66,32338.0,137.3088,137.5079,136.6418,137.05,32338.0
2025-04-23 11:25:00,137.72,137.72,136.96,137.34,14263.0,137.1097,137.1097,136.3531,136.7314,14263.0
2025-04-23 11:30:00,137.32,137.44,136.72,137.08,28060.0,136.7115,136.8309,136.1141,136.4725,28060.0
2025-04-23 11:35:00,137.13,137.59,137.03,137.51,14648.0,136.5223,136.9803,136.4228,136.9006,14648.0
2025-04-23 11:40:00,137.47,137.71,137.02,137.02,6404.0,136.8608,137.0998,136.4128,136.4128,6404.0
2025-04-23 11:45:00,137.24,137.25,136.63,136.63,30807.0,136.6318,136.6418,136.0245,136.0245,30807.0
2025-04-23 11:50:00,136.71,136.88,136.43,136.81,16131.0,136.1042,136.2734,135.8254,136.2037,16131.0
2025-04-23 11:55:00,136.78,137.25,136.76,136.93,52476.0,136.1739,136.6418,136.154,136.3232,52476.0
2025-04-23 12:00:00,136.88,136.89,136.47,136.68,13487.0,136.2734,136.2834,135.8652,136.0743,13487.0
2025-04-23 12:05:00,136.73,136.92,136.57,136.84,11754.0,136.1241,136.3133,135.9648,136.2336,11754.0
2025-04-23 12:10:00,136.77,137.5,136.75,137.33,18720.0,136.1639,136.8907,136.144,136.7214,18720.0
2025-04-23 12:15:00,137.36,137.41,136.84,137.15,31188.0,136.7513,136.8011,136.2336,136.5422,31188.0
2025-04-23 12:20:00,137.03,137.09,136.64,136.74,15047.0,136.4228,136.4825,136.0345,136.134,15047.0
2025-04-23 12:25:00,136.81,137.26,136.59,137.18,15142.0,136.2037,136.6517,135.9847,136.5721,15142.0
2025-04-23 12:30:00,137.09,137.28,137.02,137.28,8505.0,136.4825,136.6717,136.4128,136.6717,8505.0
2025-04-23 12:35:00,137.23,137.62,137.23,137.59,14167.0,136.6219,137.0101,136.6219,136.9803,14167.0
2025-04-23 12:40:00,137.54,137.54,137.0,137.34,15405.0,136.9305,136.9305,136.3929,136.7314,15405.0
2025-04-23 12:45:00,137.27,137.51,137.15,137.19,7605.0,136.6617,136.9006,136.5422,136.5821,7605.0
2025-04-23 12:50:00,137.21,137.67,137.16,137.67,19542.0,136.602,137.0599,136.5522,137.0599,19542.0
2025-04-23 12:55:00,137.56,138.02,137.56,137.77,9159.0,136.9504,137.4084,136.9504,137.1595,9159.0
2025-04-23 13:00:00,137.64,138.05,137.17,137.78,14985.0,137.0301,137.4382,136.5621,137.1694,14985.0
2025-04-23 13:05:00,137.86,138.19,137.75,138.09,10385.0,137.2491,137.5776,137.1396,137.4781,10385.0
2025-04-23 13:10:00,138.08,138.14,137.64,138.01,9320.0,137.4681,137.5278,137.0301,137.3984,9320.0
2025-04-23 13:15:00,138.06,138.2,137.81,138.12,15181.0,137.4482,137.5876,137.1993,137.5079,15181.0
2025-04-23 13:20:00,138.11,138.15,137.85,137.93,6764.0,137.498,137.5378,137.2391,137.3188,6764.0
2025-04-23 13:25:00,137.87,138.17,137.87,138.12,18712.0,137.259,137.5577,137.259,137.5079,18712.0
2025-04-23 13:30:00,138.19,138.37,137.78,137.79,13500.0,137.5776,137.7568,137.1694,137.1794,13500.0
2025-04-23 13:35:00,137.78,137.78,137.13,137.42,31199.0,137.1694,137.1694,136.5223,136.811,31199.0
2025-04-23 13:40:00,137.49,137.56,137.24,137.56,20300.0,136.8807,136.9504,136.6318,136.9504,20300.0
2025-04-23 13:45:00,137.48,137.56,137.08,137.33,13589.0,136.8708,136.9504,136.4725,136.7214,13589.0
2025-04-23 13:50:00,137.31,137.75,137.24,137.75,10538.0,136.7015,137.1396,136.6318,137.1396,10538.0
2025-04-23 13:55:00,137.68,138.04,137.68,137.89,9236.0,137.0699,137.4283,137.0699,137.279,9236.0
2025-04-23 14:00:00,137.91,138.01,137.44,137.7,22240.0,137.2989,137.3984,136.8309,137.0898,22240.0
2025-04-23 14:05:00,137.74,137.76,137.42,137.54,13625.0,137.1296,137.1495,136.811,136.9305,13625.0
2025-04-23 14:10:00,137.47,137.85,137.43,137.66,14675.0,136.8608,137.2391,136.821,137.05,14675.0
2025-04-23 14:15:00,137.69,138.18,137.62,138.18,14203.0,137.0798,137.5677,137.0101,137.5677,14203.0
2025-04-23 14:20:00,138.22,138.29,137.81,137.85,12833.0,137.6075,137.6772,137.1993,137.2391,12833.0
2025-04-23 14:25:00,137.8,137.8,137.39,137.5,15441.0,137.1894,137.1894,136.7812,136.8907,15441.0
2025-04-23 14:30:00,137.46,137.75,137.38,137.44,10168.0,136.8509,137.1396,136.7712,136.8309,10168.0
2025-04-23 14:35:00,137.4,137.53,137.14,137.25,24781.0,136.7911,136.9205,136.5323,136.6418,24781.0
2025-04-23 14:40:00,137.22,137.22,136.81,136.81,19406.0,136.6119,136.6119,136.2037,136.2037,19406.0
2025-04-23 14:45:00,136.77,136.94,136.67,136.87,22889.0,136.1639,136.3332,136.0644,136.2635,22889.0
2025-04-23 14:50:00,136.87,136.89,136.47,136.53,18747.0,136.2635,136.2834,135.8652,135.925,18747.0
2025-04-23 14:55:00,136.49,136.78,136.39,136.39,20302.0,135.8852,136.1739,135.7856,135.7856,20302.0
2025-04-23 15:00:00,136.42,136.78,136.35,136.36,18321.0,135.8155,136.1739,135.7458,135.7557,18321.0
2025-04-23 15:05:00,136.31,136.63,136.21,136.53,32147.0,135.706,136.0245,135.6064,135.925,32147.0
2025-04-23 15:10:00,136.61,136.75,136.17,136.17,11492.0,136.0046,136.144,135.5666,135.5666,11492.0
2025-04-23 15:15:00,136.07,136.39,136.07,136.39,14821.0,135.467,135.7856,135.467,135.7856,14821.0
2025-04-23 15:20:00,136.4,136.64,136.29,136.41,9544.0,135.7956,136.0345,135.686,135.8055,9544.0
2025-04-23 15:25:00,136.39,136.62,136.31,136.43,9871.0,135.7856,136.0146,135.706,135.8254,9871.0
2025-04-23 15:30:00,136.38,136.74,136.18,136.19,18237.0,135.7756,136.134,135.5765,135.5865,18237.0
2025-04-23 15:35:00,136.19,136.19,135.8,135.91,20422.0,135.5865,135.5865,135.1982,135.3077,20422.0
2025-04-23 15:40:00,136.03,136.3,135.78,135.93,23429.0,135.4272,135.696,135.1783,135.3276,23429.0
2025-04-23 15:45:00,135.95,136.1,135.54,136.0,25776.0,135.3476,135.4969,134.9394,135.3973,25776.0
2025-04-23 15:50:00,136.08,136.25,135.64,136.12,57489.0,135.477,135.6462,135.0389,135.5168,57489.0
2025-04-23 15:55:00,136.08,136.13,135.67,135.94,199475.0,135.477,135.5268,135.0688,135.3376,199475.0
2025-04-24 09:30:00,138.58,139.53,137.86,138.89,43621.0,137.9659,138.9117,137.2491,138.2745,43621.0
2025-04-24 09:35:00,138.88,139.47,138.08,139.23,17277.0,138.2646,138.852,137.4681,138.613,17277.0
2025-04-24 09:40:00,139.22,140.27,139.21,139.83,12617.0,138.6031,139.6484,138.5931,139.2104,12617.0
2025-04-24 09:45:00,139.83,140.24,139.43,140.02,12771.0,139.2104,139.6185,138.8121,139.3995,12771.0
2025-04-24 09:50:00,140.09,140.68,139.94,140.63,20940.0,139.4692,140.0566,139.3199,140.0068,20940.0
2025-04-24 09:55:00,140.52,140.93,140.27,140.84,45162.0,139.8973,140.3055,139.6484,140.2159,45162.0
2025-04-24 10:00:00,140.73,141.26,140.69,141.18,34788.0,140.1064,140.634,140.0665,140.5544,34788.0
2025-04-24 10:05:00,141.13,141.51,141.12,141.34,7697.0,140.5046,140.8829,140.4946,140.7137,7697.0
2025-04-24 10:10:00,141.34,141.5,140.77,141.39,28325.0,140.7137,140.873,140.1462,140.7634,28325.0
2025-04-24 10:15:00,141.41,141.42,140.95,141.42,32744.0,140.7834,140.7933,140.3254,140.7933,32744.0
2025-04-24 10:20:00,141.54,142.17,141.53,142.06,11644.0,140.9128,141.54,140.9028,141.4305,11644.0
2025-04-24 10:25:00,142.06,142.19,141.9,142.12,8303.0,141.4305,141.5599,141.2712,141.4902,8303.0
2025-04-24 10:30:00,142.02,142.32,141.88,142.32,44283.0,141.3907,141.6893,141.2513,141.6893,44283.0
2025-04-24 10:35:00,142.43,142.51,142.16,142.33,22560.0,141.7988,141.8785,141.53,141.6993,22560.0
2025-04-24 10:40:00,142.26,142.57,142.05,142.22,41007.0,141.6296,141.9382,141.4205,141.5898,41007.0
2025-04-24 10:45:00,142.33,142.34,142.05,142.33,15825.0,141.6993,141.7092,141.4205,141.6993,15825.0
2025-04-24 10:50:00,142.41,142.6,142.27,142.54,15863.0,141.7789,141.9681,141.6395,141.9083,15863.0
2025-04-24 10:55:00,142.54,142.89,142.52,142.82,13411.0,141.9083,142.2568,141.8884,142.1871,13411.0
2025-04-24 11:00:00,142.83,143.03,142.72,143.0,27926.0,142.1971,142.3962,142.0875,142.3663,27926.0
2025-04-24 11:05:00,143.03,143.07,142.75,142.86,59989.0,142.3962,142.436,142.1174,142.2269,59989.0
2025-04-24 11:10:00,142.82,143.21,142.74,142.94,53196.0,142.1871,142.5754,142.1075,142.3066,53196.0
2025-04-24 11:15:00,142.94,142.94,142.48,142.73,55585.0,142.3066,142.3066,141.8486,142.0975,55585.0
2025-04-24 11:20:00,142.58,142.87,142.55,142.66,9436.0,141.9482,142.2369,141.9183,142.0278,9436.0
2025-04-24 11:25:00,142.6,142.78,142.38,142.43,9712.0,141.9681,142.1473,141.7491,141.7988,9712.0
2025-04-24 11:30:00,142.42,142.67,142.16,142.65,13011.0,141.7889,142.0378,141.53,142.0179,13011.0
2025-04-24 11:35:00,142.65,142.76,142.54,142.7,5156.0,142.0179,142.1274,141.9083,142.0676,5156.0
2025-04-24 11:40:00,142.65,142.9,142.55,142.81,15838.0,142.0179,142.2668,141.9183,142.1772,15838.0
2025-04-24 11:45:00,142.81,143.03,142.75,142.92,8502.0,142.1772,142.3962,142.1174,142.2867,8502.0
2025-04-24 11:50:00,142.89,143.0,142.73,143.0,6104.0,142.2568,142.3663,142.0975,142.3663,6104.0
2025-04-24 11:55:00,143.01,143.03,142.57,142.71,22277.0,142.3763,142.3962,141.9382,142.0776,22277.0
2025-04-24 12:00:00,142.74,142.81,142.54,142.76,5298.0,142.1075,142.1772,141.9083,142.1274,5298.0
2025-04-24 12:05:00,142.76,142.96,142.76,142.78,14331.0,142.1274,142.3265,142.1274,142.1473,14331.0
2025-04-24 12:10:00,142.84,143.09,142.82,143.03,7728.0,142.207,142.4559,142.1871,142.3962,7728.0
2025-04-24 12:15:00,143.08,143.36,143.0,143.12,17546.0,142.446,142.7247,142.3663,142.4858,17546.0
2025-04-24 12:20:00,143.18,143.31,143.13,143.25,5474.0,142.5455,142.6749,142.4957,142.6152,5474.0
2025-04-24 12:25:00,143.13,143.43,143.04,143.21,14432.0,142.4957,142.7944,142.4061,142.5754,14432.0
2025-04-24 12:30:00,143.22,143.4,143.19,143.39,2956.0,142.5853,142.7645,142.5555,142.7546,2956.0
2025-04-24 12:35:00,143.31,143.46,143.29,143.31,5592.0,142.6749,142.8243,142.655,142.6749,5592.0
2025-04-24 12:40:00,143.42,143.44,143.26,143.32,4145.0,142.7844,142.8044,142.6252,142.6849,4145.0
2025-04-24 12:45:00,143.39,143.4,143.2,143.38,6802.0,142.7546,142.7645,142.5654,142.7446,6802.0
2025-04-24 12:50:00,143.38,143.47,143.29,143.44,9437.0,142.7446,142.8342,142.655,142.8044,9437.0
2025-04-24 12:55:00,143.42,143.44,143.19,143.34,8662.0,142.7844,142.8044,142.5555,142.7048,8662.0
2025-04-24 13:00:00,143.33,143.4,143.13,143.16,3641.0,142.6948,142.7645,142.4957,142.5256,3641.0
2025-04-24 13:05:00,143.23,143.54,143.22,143.42,7241.0,142.5953,142.9039,142.5853,142.7844,7241.0
2025-04-24 13:10:00,143.49,143.61,143.49,143.59,1937.0,142.8541,142.9736,142.8541,142.9537,1937.0
2025-04-24 13:15:00,143.6,143.63,143.26,143.26,9781.0,142.9636,142.9935,142.6252,142.6252,9781.0
2025-04-24 13:20:00,143.26,143.46,143.22,143.45,8143.0,142.6252,142.8243,142.5853,142.8143,8143.0
2025-04-24 13:25:00,143.38,143.53,143.31,143.4,7378.0,142.7446,142.894,142.6749,142.7645,7378.0
2025-04-24 13:30:00,143.49,143.55,143.3,143.39,4168.0,142.8541,142.9139,142.665,142.7546,4168.0
2025-04-24 13:35:00,143.39,143.43,143.27,143.35,5794.0,142.7546,142.7944,142.6351,142.7148,5794.0
2025-04-24 13:40:00,143.34,143.35,143.17,143.23,15754.0,142.7048,142.7148,142.5356,142.5953,15754.0
2025-04-24 13:45:00,143.23,143.37,143.2,143.28,13968.0,142.5953,142.7347,142.5654,142.6451,13968.0
2025-04-24 13:50:00,143.22,143.23,142.94,142.97,20977.0,142.5853,142.5953,142.3066,142.3364,20977.0
2025-04-24 13:55:00,142.87,143.07,142.84,143.07,8209.0,142.2369,142.436,142.207,142.436,8209.0
2025-04-24 14:00:00,143.07,143.4,143.07,143.4,5854.0,142.436,142.7645,142.436,142.7645,5854.0
2025-04-24 14:05:00,143.24,143.67,143.22,143.67,13876.0,142.6052,143.0333,142.5853,143.0333,13876.0
2025-04-24 14:10:00,143.64,143.68,143.54,143.55,4156.0,143.0035,143.0433,142.9039,142.9139,4156.0
2025-04-24 14:15:00,143.55,143.55,143.14,143.23,10968.0,142.9139,142.9139,142.5057,142.5953,10968.0
2025-04-24 14:20:00,143.25,143.25,142.77,142.89,10188.0,142.6152,142.6152,142.1373,142.2568,10188.0
2025-04-24 14:25:00,142.79,143.06,142.69,142.69,16961.0,142.1572,142.426,142.0577,142.0577,16961.0
2025-04-24 14:30:00,142.71,142.96,142.68,142.86,8653.0,142.0776,142.3265,142.0477,142.2269,8653.0
2025-04-24 14:35:00,142.94,143.09,142.9,143.03,15573.0,142.3066,142.4559,142.2668,142.3962,15573.0
2025-04-24 14:40:00,143.12,143.18,142.87,143.03,7912.0,142.4858,142.5455,142.2369,142.3962,7912.0
2025-04-24 14:45:00,142.95,143.35,142.95,143.16,5054.0,142.3165,142.7148,142.3165,142.5256,5054.0
2025-04-24 14:50:00,143.05,143.27,142.99,143.26,10905.0,142.4161,142.6351,142.3564,142.6252,10905.0
2025-04-24 14:55:00,143.27,143.34,143.19,143.27,8949.0,142.6351,142.7048,142.5555,142.6351,8949.0
2025-04-24 15:00:00,143.22,143.3,143.04,143.06,27470.0,142.5853,142.665,142.4061,142.426,27470.0
2025-04-24 15:05:00,143.12,143.18,142.87,143.07,17897.0,142.4858,142.5455,142.2369,142.436,17897.0
2025-04-24 15:10:00,143.03,143.03,142.7,142.87,9895.0,142.3962,142.3962,142.0676,142.2369,9895.0
2025-04-24 15:15:00,142.9,143.16,142.87,143.15,7228.0,142.2668,142.5256,142.2369,142.5156,7228.0
2025-04-24 15:20:00,143.09,143.24,143.01,143.04,12023.0,142.4559,142.6052,142.3763,142.4061,12023.0
2025-04-24 15:25:00,143.03,143.08,142.82,142.82,16340.0,142.3962,142.446,142.1871,142.1871,16340.0
2025-04-24 15:30:00,142.79,143.01,142.79,142.99,11383.0,142.1572,142.3763,142.1572,142.3564,11383.0
2025-04-24 15:35:00,142.99,143.29,142.73,143.21,20926.0,142.3564,142.655,142.0975,142.5754,20926.0
2025-04-24 15:40:00,143.21,143.47,143.2,143.27,19781.0,142.5754,142.8342,142.5654,142.6351,19781.0
2025-04-24 15:45:00,143.32,143.69,143.31,143.6,28168.0,142.6849,143.0533,142.6749,142.9636,28168.0
2025-04-24 15:50:00,143.6,143.69,143.25,143.56,42914.0,142.9636,143.0533,142.6152,142.9238,42914.0
2025-04-24 15:55:00,143.49,143.65,143.34,143.41,165714.0,142.8541,143.0134,142.7048,142.7745,165714.0
2025-04-25 09:30:00,143.1,143.57,142.47,143.47,18384.0,142.4659,142.9338,141.8387,142.8342,18384.0
2025-04-25 09:35:00,143.25,143.99,143.25,143.8,3470.0,142.6152,143.3519,142.6152,143.1628,3470.0
2025-04-25 09:40:00,143.8,144.29,143.41,143.82,4702.0,143.1628,143.6506,142.7745,143.1827,4702.0
2025-04-25 09:45:00,143.82,144.28,143.36,143.76,7432.0,143.1827,143.6406,142.7247,143.1229,7432.0
2025-04-25 09:50:00,143.61,143.75,143.38,143.64,8459.0,142.9736,143.113,142.7446,143.0035,8459.0
2025-04-25 09:55:00,143.54,143.69,143.15,143.19,3158.0,142.9039,143.0533,142.5156,142.5555,3158.0
2025-04-25 10:00:00,143.33,143.59,142.94,143.27,5427.0,142.6948,142.9537,142.3066,142.6351,5427.0
2025-04-25 10:05:00,143.02,143.56,142.93,143.56,4948.0,142.3862,142.9238,142.2966,142.9238,4948.0
2025-04-25 10:10:00,143.57,143.63,143.41,143.47,3583.0,142.9338,142.9935,142.7745,142.8342,3583.0
2025-04-25 10:15:00,143.47,143.48,143.15,143.15,2111.0,142.8342,142.8442,142.5156,142.5156,2111.0
2025-04-25 10:20:00,143.19,143.2,142.59,143.2,12333.0,142.5555,142.5654,141.9581,142.5654,12333.0
2025-04-25 10:25:00,142.96,143.03,142.67,142.87,4830.0,142.3265,142.3962,142.0378,142.2369,4830.0
2025-04-25 10:30:00,142.8,142.88,142.55,142.8,22884.0,142.1672,142.2468,141.9183,142.1672,22884.0
2025-04-25 10:35:00,142.82,143.0,142.71,142.97,4852.0,142.1871,142.3663,142.0776,142.3364,4852.0
2025-04-25 10:40:00,142.84,143.22,142.77,143.19,6791.0,142.207,142.5853,142.1373,142.5555,6791.0
2025-04-25 10:45:00,143.15,143.17,143.01,143.15,2550.0,142.5156,142.5356,142.3763,142.5156,2550.0
2025-04-25 10:50:00,143.06,143.27,143.04,143.22,4891.0,142.426,142.6351,142.4061,142.5853,4891.0
2025-04-25 10:55:00,143.17,143.17,142.77,143.03,10711.0,142.5356,142.5356,142.1373,142.3962,10711.0
2025-04-25 11:00:00,143.07,143.12,142.92,143.01,2439.0,142.436,142.4858,142.2867,142.3763,2439.0
2025-04-25 11:05:00,143.13,143.33,143.13,143.26,2068.0,142.4957,142.6948,142.4957,142.6252,2068.0
2025-04-25 11:10:00,143.34,143.43,143.24,143.37,2928.0,142.7048,142.7944,142.6052,142.7347,2928.0
2025-04-25 11:15:00,143.34,143.54,143.18,143.39,5580.0,142.7048,142.9039,142.5455,142.7546,5580.0
2025-04-25 11:20:00,143.39,143.53,143.38,143.53,3433.0,142.7546,142.894,142.7446,142.894,3433.0
2025-04-25 11:25:00,143.42,143.46,143.16,143.22,4362.0,142.7844,142.8243,142.5256,142.5853,4362.0
2025-04-25 11:30:00,143.22,143.28,143.12,143.22,1428.0,142.5853,142.6451,142.4858,142.5853,1428.0
2025-04-25 11:35:00,143.22,143.3,143.02,143.24,8882.0,142.5853,142.665,142.3862,142.6052,8882.0
2025-04-25 11:40:00,143.29,143.56,143.24,143.34,4906.0,142.655,142.9238,142.6052,142.7048,4906.0
2025-04-25 11:45:00,143.36,143.63,143.35,143.55,4383.0,142.7247,142.9935,142.7148,142.9139,4383.0
2025-04-25 11:50:00,143.55,143.65,143.47,143.65,3631.0,142.9139,143.0134,142.8342,143.0134,3631.0
2025-04-25 11:55:00,143.65,143.87,143.65,143.8,3702.0,143.0134,143.2325,143.0134,143.1628,3702.0
2025-04-25 12:00:00,143.82,143.96,143.57,143.61,5440.0,143.1827,143.3221,142.9338,142.9736,5440.0
2025-04-25 12:05:00,143.61,143.77,143.56,143.77,2381.0,142.9736,143.1329,142.9238,143.1329,2381.0
2025-04-25 12:10:00,143.72,143.75,143.57,143.68,1208.0,143.0831,143.113,142.9338,143.0433,1208.0
2025-04-25 12:15:00,143.68,143.77,143.49,143.61,15384.0,143.0433,143.1329,142.8541,142.9736,15384.0
2025-04-25 12:20:00,143.61,143.97,143.54,143.85,8649.0,142.9736,143.332,142.9039,143.2125,8649.0
2025-04-25 12:25:00,143.95,144.01,143.82,143.91,5428.0,143.3121,143.3718,143.1827,143.2723,5428.0
2025-04-25 12:30:00,143.9,143.9,143.84,143.88,609.0,143.2623,143.2623,143.2026,143.2424,609.0
2025-04-25 12:35:00,143.88,143.97,143.82,143.82,2674.0,143.2424,143.332,143.1827,143.1827,2674.0
2025-04-25 12:40:00,143.89,144.01,143.8,143.99,3219.0,143.2524,143.3718,143.1628,143.3519,3219.0
2025-04-25 12:45:00,144.03,144.05,143.7,143.71,2836.0,143.3917,143.4117,143.0632,143.0732,2836.0
2025-04-25 12:50:00,143.69,143.95,143.6,143.89,4943.0,143.0533,143.3121,142.9636,143.2524,4943.0
2025-04-25 12:55:00,143.95,143.98,143.85,143.92,2900.0,143.3121,143.342,143.2125,143.2822,2900.0
2025-04-25 13:00:00,143.91,144.08,143.84,144.03,5065.0,143.2723,143.4415,143.2026,143.3917,5065.0
2025-04-25 13:05:00,144.1,144.26,144.1,144.11,1130.0,143.4614,143.6207,143.4614,143.4714,1130.0
2025-04-25 13:10:00,144.06,144.1,143.69,143.71,18622.0,143.4216,143.4614,143.0533,143.0732,18622.0
2025-04-25 13:15:00,143.8,143.89,143.71,143.82,3687.0,143.1628,143.2524,143.0732,143.1827,3687.0
2025-04-25 13:20:00,143.89,144.08,143.78,144.08,16983.0,143.2524,143.4415,143.1429,143.4415,16983.0
2025-04-25 13:25:00,144.05,144.24,143.96,144.22,2425.0,143.4117,143.6008,143.3221,143.5809,2425.0
2025-04-25 13:30:00,144.2,144.4,144.09,144.31,5382.0,143.561,143.7601,143.4515,143.6705,5382.0
2025-04-25 13:35:00,144.39,144.52,143.91,143.94,4299.0,143.7501,143.8796,143.2723,143.3021,4299.0
2025-04-25 13:40:00,143.87,144.02,143.81,143.81,2297.0,143.2325,143.3818,143.1727,143.1727,2297.0
2025-04-25 13:45:00,143.76,143.82,143.5,143.69,3530.0,143.1229,143.1827,142.8641,143.0533,3530.0
2025-04-25 13:50:00,143.5,143.64,143.38,143.38,4896.0,142.8641,143.0035,142.7446,142.7446,4896.0
2025-04-25 13:55:00,143.36,143.41,143.18,143.41,3489.0,142.7247,142.7745,142.5455,142.7745,3489.0
2025-04-25 14:00:00,143.45,143.71,143.31,143.6,4403.0,142.8143,143.0732,142.6749,142.9636,4403.0
2025-04-25 14:05:00,143.63,143.9,143.61,143.84,2953.0,142.9935,143.2623,142.9736,143.2026,2953.0
2025-04-25 14:10:00,143.95,144.0,143.72,143.76,3013.0,143.3121,143.3619,143.0831,143.1229,3013.0
2025-04-25 14:15:00,143.72,143.81,143.64,143.81,2466.0,143.0831,143.1727,143.0035,143.1727,2466.0
2025-04-25 14:20:00,143.81,143.97,143.75,143.93,3343.0,143.1727,143.332,143.113,143.2922,3343.0
2025-04-25 14:25:00,143.91,143.99,143.71,143.71,3464.0,143.2723,143.3519,143.0732,143.0732,3464.0
2025-04-25 14:30:00,143.8,143.97,143.71,143.97,5318.0,143.1628,143.332,143.0732,143.332,5318.0
2025-04-25 14:35:00,143.99,144.23,143.99,144.11,2339.0,143.3519,143.5909,143.3519,143.4714,2339.0
2025-04-25 14:40:00,144.17,144.29,144.16,144.24,4467.0,143.5311,143.6506,143.5212,143.6008,4467.0
2025-04-25 14:45:00,144.23,144.32,144.14,144.23,995.0,143.5909,143.6805,143.5013,143.5909,995.0
2025-04-25 14:50:00,144.23,144.23,143.91,144.05,7325.0,143.5909,143.5909,143.2723,143.4117,7325.0
2025-04-25 14:55:00,144.17,144.18,144.01,144.05,2582.0,143.5311,143.5411,143.3718,143.4117,2582.0
2025-04-25 15:00:00,143.99,144.17,143.94,144.12,6063.0,143.3519,143.5311,143.3021,143.4813,6063.0
2025-04-25 15:05:00,144.1,144.11,143.99,144.03,3141.0,143.4614,143.4714,143.3519,143.3917,3141.0
2025-04-25 15:10:00,143.97,144.06,143.9,143.9,3417.0,143.332,143.4216,143.2623,143.2623,3417.0
2025-04-25 15:15:00,143.97,144.22,143.88,144.05,6503.0,143.332,143.5809,143.2424,143.4117,6503.0
2025-04-25 15:20:00,144.05,144.33,144.05,144.22,8534.0,143.4117,143.6904,143.4117,143.5809,8534.0
2025-04-25 15:25:00,144.21,144.21,143.95,143.99,16785.0,143.5709,143.5709,143.3121,143.3519,16785.0
2025-04-25 15:30:00,143.92,143.99,143.6,143.9,9973.0,143.2822,143.3519,142.9636,143.2623,9973.0
2025-04-25 15:35:00,143.91,144.04,143.64,143.9,9431.0,143.2723,143.4017,143.0035,143.2623,9431.0
2025-04-25 15:40:00,143.93,144.02,143.66,143.94,15714.0,143.2922,143.3818,143.0234,143.3021,15714.0
2025-04-25 15:45:00,143.92,143.98,143.56,143.56,17977.0,143.2822,143.342,142.9238,142.9238,17977.0
2025-04-25 15:50:00,143.62,144.49,143.55,144.38,41537.0,142.9836,143.8497,142.9139,143.7402,41537.0
2025-04-25 15:55:00,144.32,144.61,144.14,144.37,123318.0,143.6805,143.9692,143.5013,143.7302,123318.0
2025-04-28 09:30:00,144.57,144.95,144.03,144.19,21326.0,143.9294,144.3077,143.3917,143.551,21326.0
2025-04-28 09:35:00,144.38,144.78,144.05,144.3,3850.0,143.7402,144.1384,143.4117,143.6605,3850.0
2025-04-28 09:40:00,144.74,145.79,144.74,145.73,2416.0,144.0986,145.1439,144.0986,145.0842,2416.0
2025-04-28 09:45:00,145.56,145.56,145.15,145.15,1599.0,144.915,144.915,144.5068,144.5068,1599.0
2025-04-28 09:50:00,145.28,145.42,145.06,145.16,3419.0,144.6362,144.7756,144.4172,144.5167,3419.0
2025-04-28 09:55:00,144.91,145.09,144.43,144.44,3996.0,144.2678,144.447,143.79,143.7999,3996.0
2025-04-28 10:00:00,144.4,144.94,144.39,144.82,14644.0,143.7601,144.2977,143.7501,144.1782,14644.0
2025-04-28 10:05:00,145.05,145.36,145.0,145.16,5721.0,144.4072,144.7159,144.3574,144.5167,5721.0
2025-04-28 10:10:00,145.17,145.27,145.07,145.21,2521.0,144.5267,144.6262,144.4271,144.5665,2521.0
2025-04-28 10:15:00,145.21,145.34,145.02,145.15,4410.0,144.5665,144.6959,144.3774,144.5068,4410.0
2025-04-28 10:20:00,145.11,145.4,145.1,145.4,6831.0,144.467,144.7557,144.457,144.7557,6831.0
2025-04-28 10:25:00,145.5,145.5,144.77,144.99,8216.0,144.8552,144.8552,144.1285,144.3475,8216.0
2025-04-28 10:30:00,144.92,144.96,144.62,144.96,6641.0,144.2778,144.3176,143.9791,144.3176,6641.0
2025-04-28 10:35:00,144.93,145.27,144.89,145.18,5794.0,144.2878,144.6262,144.2479,144.5366,5794.0
2025-04-28 10:40:00,145.26,145.26,144.75,145.1,10514.0,144.6163,144.6163,144.1086,144.457,10514.0
2025-04-28 10:45:00,145.12,145.21,145.01,145.11,4411.0,144.4769,144.5665,144.3674,144.467,4411.0
2025-04-28 10:50:00,145.03,145.03,144.67,144.69,9943.0,144.3873,144.3873,144.0289,144.0488,9943.0
2025-04-28 10:55:00,144.69,144.8,144.39,144.47,6145.0,144.0488,144.1583,143.7501,143.8298,6145.0
2025-04-28 11:00:00,144.47,144.7,144.44,144.59,13215.0,143.8298,144.0588,143.7999,143.9493,13215.0
2025-04-28 11:05:00,144.6,144.6,144.2,144.34,6796.0,143.9592,143.9592,143.561,143.7004,6796.0
2025-04-28 11:10:00,144.34,144.61,144.28,144.52,7395.0,143.7004,143.9692,143.6406,143.8796,7395.0
2025-04-28 11:15:00,144.53,144.53,144.39,144.42,4665.0,143.8895,143.8895,143.7501,143.78,4665.0
2025-04-28 11:20:00,144.32,144.41,144.06,144.15,15653.0,143.6805,143.7701,143.4216,143.5112,15653.0
2025-04-28 11:25:00,144.15,144.16,143.95,144.0,31736.0,143.5112,143.5212,143.3121,143.3619,31736.0
2025-04-28 11:30:00,144.0,144.44,144.0,144.16,11467.0,143.3619,143.7999,143.3619,143.5212,11467.0
2025-04-28 11:35:00,144.19,144.44,144.1,144.22,6770.0,143.551,143.7999,143.4614,143.5809,6770.0
2025-04-28 11:40:00,144.3,144.57,144.23,144.37,6141.0,143.6605,143.9294,143.5909,143.7302,6141.0
2025-04-28 11:45:00,144.31,144.32,144.15,144.16,8358.0,143.6705,143.6805,143.5112,143.5212,8358.0
2025-04-28 11:50:00,144.07,144.21,144.05,144.12,2908.0,143.4316,143.5709,143.4117,143.4813,2908.0
2025-04-28 11:55:00,144.12,144.12,143.94,144.06,3135.0,143.4813,143.4813,143.3021,143.4216,3135.0
2025-04-28 12:00:00,144.01,144.01,143.62,143.62,6628.0,143.3718,143.3718,142.9836,142.9836,6628.0
2025-04-28 12:05:00,143.62,143.62,143.33,143.52,7362.0,142.9836,142.9836,142.6948,142.884,7362.0
2025-04-28 12:10:00,143.52,143.59,143.42,143.59,3351.0,142.884,142.9537,142.7844,142.9537,3351.0
2025-04-28 12:15:00,143.65,143.9,143.65,143.81,8443.0,143.0134,143.2623,143.0134,143.1727,8443.0
2025-04-28 12:20:00,143.81,143.81,143.52,143.71,2902.0,143.1727,143.1727,142.884,143.0732,2902.0
2025-04-28 12:25:00,143.63,143.63,143.31,143.48,2756.0,142.9935,142.9935,142.6749,142.8442,2756.0
2025-04-28 12:30:00,143.45,143.64,143.4,143.47,5634.0,142.8143,143.0035,142.7645,142.8342,5634.0
2025-04-28 12:35:00,143.55,143.97,143.49,143.9,8554.0,142.9139,143.332,142.8541,143.2623,8554.0
2025-04-28 12:40:00,143.92,144.08,143.92,144.08,9023.0,143.2822,143.4415,143.2822,143.4415,9023.0
2025-04-28 12:45:00,144.11,144.23,143.97,144.22,3384.0,143.4714,143.5909,143.332,143.5809,3384.0
2025-04-28 12:50:00,144.16,144.25,144.09,144.16,4978.0,143.5212,143.6108,143.4515,143.5212,4978.0
2025-04-28 12:55:00,144.16,144.16,143.82,143.94,8628.0,143.5212,143.5212,143.1827,143.3021,8628.0
2025-04-28 13:00:00,143.89,143.95,143.72,143.72,3730.0,143.2524,143.3121,143.0831,143.0831,3730.0
2025-04-28 13:05:00,143.74,143.9,143.59,143.61,5751.0,143.103,143.2623,142.9537,142.9736,5751.0
2025-04-28 13:10:00,143.61,143.61,143.25,143.4,19395.0,142.9736,142.9736,142.6152,142.7645,19395.0
2025-04-28 13:15:00,143.4,143.6,143.36,143.6,5016.0,142.7645,142.9636,142.7247,142.9636,5016.0
2025-04-28 13:20:00,143.53,143.65,143.48,143.56,6012.0,142.894,143.0134,142.8442,142.9238,6012.0
2025-04-28 13:25:00,143.56,143.64,143.39,143.4,13036.0,142.9238,143.0035,142.7546,142.7645,13036.0
2025-04-28 13:30:00,143.43,143.6,143.3,143.6,6695.0,142.7944,142.9636,142.665,142.9636,6695.0
2025-04-28 13:35:00,143.5,143.69,143.46,143.69,6561.0,142.8641,143.0533,142.8243,143.0533,6561.0
2025-04-28 13:40:00,143.68,143.78,143.55,143.64,4704.0,143.0433,143.1429,142.9139,143.0035,4704.0
2025-04-28 13:45:00,143.53,143.78,143.53,143.77,3508.0,142.894,143.1429,142.894,143.1329,3508.0
2025-04-28 13:50:00,143.77,143.95,143.67,143.94,3317.0,143.1329,143.3121,143.0333,143.3021,3317.0
2025-04-28 13:55:00,143.84,144.03,143.75,144.03,6186.0,143.2026,143.3917,143.113,143.3917,6186.0
2025-04-28 14:00:00,144.02,144.13,143.92,144.05,7816.0,143.3818,143.4913,143.2822,143.4117,7816.0
2025-04-28 14:05:00,143.99,144.08,143.99,144.03,2130.0,143.3519,143.4415,143.3519,143.3917,2130.0
2025-04-28 14:10:00,143.96,144.03,143.82,143.93,10077.0,143.3221,143.3917,143.1827,143.2922,10077.0
2025-04-28 14:15:00,143.92,143.99,143.79,143.89,3656.0,143.2822,143.3519,143.1528,143.2524,3656.0
2025-04-28 14:20:00,143.9,144.11,143.85,144.11,4183.0,143.2623,143.4714,143.2125,143.4714,4183.0
2025-04-28 14:25:00,144.13,144.28,144.13,144.16,3917.0,143.4913,143.6406,143.4913,143.5212,3917.0
2025-04-28 14:30:00,144.12,144.31,144.12,144.18,4478.0,143.4813,143.6705,143.4813,143.5411,4478.0
2025-04-28 14:35:00,144.15,144.3,144.13,144.25,4765.0,143.5112,143.6605,143.4913,143.6108,4765.0
2025-04-28 14:40:00,144.25,144.45,144.24,144.45,7550.0,143.6108,143.8099,143.6008,143.8099,7550.0
2025-04-28 14:45:00,144.41,144.52,144.32,144.34,7149.0,143.7701,143.8796,143.6805,143.7004,7149.0
2025-04-28 14:50:00,144.33,144.46,144.32,144.46,2904.0,143.6904,143.8198,143.6805,143.8198,2904.0
2025-04-28 14:55:00,144.47,144.48,144.31,144.31,4881.0,143.8298,143.8398,143.6705,143.6705,4881.0
2025-04-28 15:00:00,144.34,144.63,144.33,144.47,7263.0,143.7004,143.9891,143.6904,143.8298,7263.0
2025-04-28 15:05:00,144.52,144.7,144.51,144.68,4806.0,143.8796,144.0588,143.8696,144.0389,4806.0
2025-04-28 15:10:00,144.64,144.69,144.46,144.56,9274.0,143.999,144.0488,143.8198,143.9194,9274.0
2025-04-28 15:15:00,144.53,144.67,144.53,144.65,6478.0,143.8895,144.0289,143.8895,144.009,6478.0
2025-04-28 15:20:00,144.61,144.79,144.55,144.79,8705.0,143.9692,144.1484,143.9094,144.1484,8705.0
2025-04-28 15:25:00,144.75,144.79,144.68,144.73,6408.0,144.1086,144.1484,144.0389,144.0886,6408.0
2025-04-28 15:30:00,144.69,144.85,144.59,144.85,4469.0,144.0488,144.2081,143.9493,144.2081,4469.0
2025-04-28 15:35:00,144.77,144.97,144.46,144.84,26071.0,144.1285,144.3276,143.8198,144.1982,26071.0
2025-04-28 15:40:00,144.85,145.08,144.82,145.07,17518.0,144.2081,144.4371,144.1782,144.4271,17518.0
2025-04-28 15:45:00,145.05,145.2,145.04,145.2,11803.0,144.4072,144.5566,144.3973,144.5566,11803.0
2025-04-28 15:50:00,145.26,145.61,145.14,145.47,21662.0,144.6163,144.9647,144.4968,144.8254,21662.0
2025-04-28 15:55:00,145.41,145.42,144.89,144.94,78862.0,144.7656,144.7756,144.2479,144.2977,78862.0
2025-04-29 09:30:00,144.21,144.71,143.68,144.31,22857.0,143.5709,144.0687,143.0433,143.6705,22857.0
2025-04-29 09:35:00,144.43,144.85,144.36,144.5,4000.0,143.79,144.2081,143.7203,143.8597,4000.0
2025-04-29 09:40:00,144.5,145.15,144.37,144.88,8012.0,143.8597,144.5068,143.7302,144.238,8012.0
2025-04-29 09:45:00,144.8,145.36,144.74,144.87,3752.0,144.1583,144.7159,144.0986,144.228,3752.0
2025-04-29 09:50:00,145.07,145.07,145.03,145.03,571.0,144.4271,144.4271,144.3873,144.3873,571.0
2025-04-29 09:55:00,144.81,145.08,144.76,144.77,4502.0,144.1683,144.4371,144.1185,144.1285,4502.0
2025-04-29 10:00:00,144.51,145.33,144.5,145.31,6855.0,143.8696,144.686,143.8597,144.6661,6855.0
2025-04-29 10:05:00,145.27,145.27,144.79,144.83,6679.0,144.6262,144.6262,144.1484,144.1882,6679.0
2025-04-29 10:10:00,144.81,144.83,144.45,144.45,1504.0,144.1683,144.1882,143.8099,143.8099,1504.0
2025-04-29 10:15:00,144.41,144.55,144.22,144.43,6246.0,143.7701,143.9094,143.5809,143.79,6246.0
2025-04-29 10:20:00,144.46,144.46,144.07,144.23,4539.0,143.8198,143.8198,143.4316,143.5909,4539.0
2025-04-29 10:25:00,144.07,144.12,143.65,143.71,26031.0,143.4316,143.4813,143.0134,143.0732,26031.0
2025-04-29 10:30:00,143.89,144.29,143.83,144.29,4631.0,143.2524,143.6506,143.1926,143.6506,4631.0
2025-04-29 10:35:00,144.26,144.73,144.26,144.71,3186.0,143.6207,144.0886,143.6207,144.0687,3186.0
2025-04-29 10:40:00,144.7,144.81,144.59,144.62,3305.0,144.0588,144.1683,143.9493,143.9791,3305.0
2025-04-29 10:45:00,144.63,144.9,144.62,144.81,4477.0,143.9891,144.2579,143.9791,144.1683,4477.0
2025-04-29 10:50:00,144.7,144.83,144.63,144.75,4175.0,144.0588,144.1882,143.9891,144.1086,4175.0
2025-04-29 10:55:00,144.83,145.07,144.77,144.92,4188.0,144.1882,144.4271,144.1285,144.2778,4188.0
2025-04-29 11:00:00,145.07,145.16,144.9,144.9,6393.0,144.4271,144.5167,144.2579,144.2579,6393.0
2025-04-29 11:05:00,144.89,145.13,144.87,145.07,4253.0,144.2479,144.4869,144.228,144.4271,4253.0
2025-04-29 11:10:00,145.07,145.22,144.98,145.21,6269.0,144.4271,144.5765,144.3375,144.5665,6269.0
2025-04-29 11:15:00,145.12,145.33,145.0,145.22,10463.0,144.4769,144.686,144.3574,144.5765,10463.0
2025-04-29 11:20:00,145.14,145.41,145.07,145.17,8582.0,144.4968,144.7656,144.4271,144.5267,8582.0
2025-04-29 11:25:00,145.14,145.7,145.13,145.7,7508.0,144.4968,145.0543,144.4869,145.0543,7508.0
2025-04-29 11:30:00,145.61,145.7,145.02,145.05,8855.0,144.9647,145.0543,144.3774,144.4072,8855.0
2025-04-29 11:35:00,144.99,145.11,144.84,145.0,7515.0,144.3475,144.467,144.1982,144.3574,7515.0
2025-04-29 11:40:00,144.97,145.11,144.96,145.07,2275.0,144.3276,144.467,144.3176,144.4271,2275.0
2025-04-29 11:45:00,145.02,145.1,144.96,145.05,3793.0,144.3774,144.457,144.3176,144.4072,3793.0
2025-04-29 11:50:00,145.03,145.09,144.83,144.93,8097.0,144.3873,144.447,144.1882,144.2878,8097.0
2025-04-29 11:55:00,144.87,144.92,144.79,144.87,4125.0,144.228,144.2778,144.1484,144.228,4125.0
2025-04-29 12:00:00,144.94,145.14,144.89,145.14,2896.0,144.2977,144.4968,144.2479,144.4968,2896.0
2025-04-29 12:05:00,145.25,145.39,145.25,145.31,5629.0,144.6063,144.7457,144.6063,144.6661,5629.0
2025-04-29 12:10:00,145.29,145.29,145.2,145.28,3093.0,144.6462,144.6462,144.5566,144.6362,3093.0
2025-04-29 12:15:00,145.27,145.36,145.04,145.05,6808.0,144.6262,144.7159,144.3973,144.4072,6808.0
2025-04-29 12:20:00,145.02,145.15,144.98,145.06,2924.0,144.3774,144.5068,144.3375,144.4172,2924.0
2025-04-29 12:25:00,144.99,145.06,144.98,145.03,3017.0,144.3475,144.4172,144.3375,144.3873,3017.0
2025-04-29 12:30:00,145.03,145.22,145.02,145.18,4264.0,144.3873,144.5765,144.3774,144.5366,4264.0
2025-04-29 12:35:00,145.17,145.19,144.92,144.92,3571.0,144.5267,144.5466,144.2778,144.2778,3571.0
2025-04-29 12:40:00,144.98,145.03,144.93,144.99,1881.0,144.3375,144.3873,144.2878,144.3475,1881.0
2025-04-29 12:45:00,144.92,144.92,144.58,144.58,6465.0,144.2778,144.2778,143.9393,143.9393,6465.0
2025-04-29 12:50:00,144.58,144.66,144.52,144.53,7202.0,143.9393,144.019,143.8796,143.8895,7202.0
2025-04-29 12:55:00,144.57,144.57,144.19,144.46,14589.0,143.9294,143.9294,143.551,143.8198,14589.0
2025-04-29 13:00:00,144.47,144.47,144.28,144.46,4778.0,143.8298,143.8298,143.6406,143.8198,4778.0
2025-04-29 13:05:00,144.48,144.58,144.45,144.52,1490.0,143.8398,143.9393,143.8099,143.8796,1490.0
2025-04-29 13:10:00,144.44,144.59,144.42,144.59,3526.0,143.7999,143.9493,143.78,143.9493,3526.0
2025-04-29 13:15:00,144.56,144.7,144.49,144.69,3413.0,143.9194,144.0588,143.8497,144.0488,3413.0
2025-04-29 13:20:00,144.66,144.77,144.66,144.77,2955.0,144.019,144.1285,144.019,144.1285,2955.0
2025-04-29 13:25:00,144.74,144.81,144.61,144.69,4409.0,144.0986,144.1683,143.9692,144.0488,4409.0
2025-04-29 13:30:00,144.73,144.74,144.62,144.69,5556.0,144.0886,144.0986,143.9791,144.0488,5556.0
2025-04-29 13:35:00,144.69,144.77,144.66,144.77,6722.0,144.0488,144.1285,144.019,144.1285,6722.0
2025-04-29 13:40:00,144.76,144.85,144.76,144.81,2087.0,144.1185,144.2081,144.1185,144.1683,2087.0
2025-04-29 13:45:00,144.85,145.1,144.77,145.08,8773.0,144.2081,144.457,144.1285,144.4371,8773.0
2025-04-29 13:50:00,145.1,145.14,144.99,145.13,5861.0,144.457,144.4968,144.3475,144.4869,5861.0
2025-04-29 13:55:00,145.14,145.24,145.03,145.03,3086.0,144.4968,144.5964,144.3873,144.3873,3086.0
2025-04-29 14:00:00,145.09,145.2,145.05,145.2,4400.0,144.447,144.5566,144.4072,144.5566,4400.0
2025-04-29 14:05:00,145.25,145.26,145.07,145.09,9680.0,144.6063,144.6163,144.4271,144.447,9680.0
2025-04-29 14:10:00,145.09,145.11,145.02,145.03,3324.0,144.447,144.467,144.3774,144.3873,3324.0
2025-04-29 14:15:00,145.07,145.1,144.99,145.03,5568.0,144.4271,144.457,144.3475,144.3873,5568.0
2025-04-29 14:20:00,145.02,145.02,144.86,144.92,4126.0,144.3774,144.3774,144.2181,144.2778,4126.0
2025-04-29 14:25:00,144.87,144.99,144.81,144.91,17515.0,144.228,144.3475,144.1683,144.2678,17515.0
2025-04-29 14:30:00,144.88,144.92,144.8,144.82,7673.0,144.238,144.2778,144.1583,144.1782,7673.0
2025-04-29 14:35:00,144.82,144.95,144.81,144.88,22863.0,144.1782,144.3077,144.1683,144.238,22863.0
2025-04-29 14:40:00,144.88,144.97,144.84,144.89,18304.0,144.238,144.3276,144.1982,144.2479,18304.0
2025-04-29 14:45:00,144.83,144.92,144.79,144.79,2001.0,144.1882,144.2778,144.1484,144.1484,2001.0
2025-04-29 14:50:00,144.79,144.8,144.66,144.77,19432.0,144.1484,144.1583,144.019,144.1285,19432.0
2025-04-29 14:55:00,144.73,144.89,144.66,144.83,28045.0,144.0886,144.2479,144.019,144.1882,28045.0
2025-04-29 15:00:00,144.78,144.98,144.74,144.9,13354.0,144.1384,144.3375,144.0986,144.2579,13354.0
2025-04-29 15:05:00,144.87,145.29,144.87,145.08,25403.0,144.228,144.6462,144.228,144.4371,25403.0
2025-04-29 15:10:00,145.15,145.19,145.04,145.09,10362.0,144.5068,144.5466,144.3973,144.447,10362.0
2025-04-29 15:15:00,145.09,145.26,145.07,145.22,8003.0,144.447,144.6163,144.4271,144.5765,8003.0
2025-04-29 15:20:00,145.21,145.44,145.19,145.27,14802.0,144.5665,144.7955,144.5466,144.6262,14802.0
2025-04-29 15:25:00,145.37,145.4,145.2,145.39,8233.0,144.7258,144.7557,144.5566,144.7457,8233.0
2025-04-29 15:30:00,145.4,145.44,145.25,145.28,10863.0,144.7557,144.7955,144.6063,144.6362,10863.0
2025-04-29 15:35:00,145.24,145.35,145.21,145.35,14686.0,144.5964,144.7059,144.5665,144.7059,14686.0
2025-04-29 15:40:00,145.35,145.44,145.21,145.44,8578.0,144.7059,144.7955,144.5665,144.7955,8578.0
2025-04-29 15:45:00,145.35,145.58,145.34,145.55,13394.0,144.7059,144.9349,144.6959,144.905,13394.0
2025-04-29 15:50:00,145.48,145.93,145.48,145.71,35010.0,144.8353,145.2833,144.8353,145.0643,35010.0
2025-04-29 15:55:00,145.65,145.66,145.19,145.19,80201.0,145.0046,145.0145,144.5466,144.5466,80201.0
2025-04-30 09:30:00,143.1,144.29,142.45,143.94,26230.0,142.4659,143.6506,141.8187,143.3021,26230.0
2025-04-30 09:35:00,143.94,144.29,143.47,143.83,11154.0,143.3021,143.6506,142.8342,143.1926,11154.0
2025-04-30 09:40:00,143.76,143.93,143.34,143.69,70128.0,143.1229,143.2922,142.7048,143.0533,70128.0
2025-04-30 09:45:00,143.69,143.69,143.19,143.51,28955.0,143.0533,143.0533,142.5555,142.874,28955.0
2025-04-30 09:50:00,143.47,143.56,143.13,143.19,35933.0,142.8342,142.9238,142.4957,142.5555,35933.0
2025-04-30 09:55:00,143.18,143.24,142.47,142.59,38546.0,142.5455,142.6052,141.8387,141.9581,38546.0
2025-04-30 10:00:00,142.78,143.38,142.77,143.28,7736.0,142.1473,142.7446,142.1373,142.6451,7736.0
2025-04-30 10:05:00,143.4,143.63,142.8,143.34,15659.0,142.7645,142.9935,142.1672,142.7048,15659.0
2025-04-30 10:10:00,143.34,143.43,143.03,143.41,5531.0,142.7048,142.7944,142.3962,142.7745,5531.0
2025-04-30 10:15:00,143.28,143.46,143.21,143.36,8312.0,142.6451,142.8243,142.5754,142.7247,8312.0
2025-04-30 10:20:00,143.44,143.57,143.27,143.5,11870.0,142.8044,142.9338,142.6351,142.8641,11870.0
2025-04-30 10:25:00,143.5,144.01,143.42,143.9,10319.0,142.8641,143.3718,142.7844,143.2623,10319.0
2025-04-30 10:30:00,143.9,144.24,143.89,144.04,6618.0,143.2623,143.6008,143.2524,143.4017,6618.0
2025-04-30 10:35:00,144.0,144.0,143.54,143.58,6208.0,143.3619,143.3619,142.9039,142.9437,6208.0
2025-04-30 10:40:00,143.58,143.7,143.39,143.69,16632.0,142.9437,143.0632,142.7546,143.0533,16632.0
2025-04-30 10:45:00,143.61,143.63,143.41,143.5,9130.0,142.9736,142.9935,142.7745,142.8641,9130.0
2025-04-30 10:50:00,143.5,143.5,143.04,143.3,16268.0,142.8641,142.8641,142.4061,142.665,16268.0
2025-04-30 10:55:00,143.25,143.45,143.13,143.35,8030.0,142.6152,142.8143,142.4957,142.7148,8030.0
2025-04-30 11:00:00,143.38,143.62,143.38,143.47,3267.0,142.7446,142.9836,142.7446,142.8342,3267.0
2025-04-30 11:05:00,143.57,143.78,143.45,143.74,6709.0,142.9338,143.1429,142.8143,143.103,6709.0
2025-04-30 11:10:00,143.84,144.04,143.73,143.95,4965.0,143.2026,143.4017,143.0931,143.3121,4965.0
2025-04-30 11:15:00,143.85,144.12,143.83,144.05,4017.0,143.2125,143.4813,143.1926,143.4117,4017.0
2025-04-30 11:20:00,144.11,144.49,144.04,144.1,20510.0,143.4714,143.8497,143.4017,143.4614,20510.0
2025-04-30 11:25:00,144.03,144.18,143.79,143.96,7964.0,143.3917,143.5411,143.1528,143.3221,7964.0
2025-04-30 11:30:00,143.96,144.19,143.86,144.19,2716.0,143.3221,143.551,143.2225,143.551,2716.0
2025-04-30 11:35:00,144.15,144.21,144.0,144.1,11207.0,143.5112,143.5709,143.3619,143.4614,11207.0
2025-04-30 11:40:00,144.18,144.32,144.02,144.22,7790.0,143.5411,143.6805,143.3818,143.5809,7790.0
2025-04-30 11:45:00,144.24,144.45,144.12,144.32,16210.0,143.6008,143.8099,143.4813,143.6805,16210.0
2025-04-30 11:50:00,144.32,144.33,144.18,144.25,7772.0,143.6805,143.6904,143.5411,143.6108,7772.0
2025-04-30 11:55:00,144.25,144.42,144.24,144.4,6290.0,143.6108,143.78,143.6008,143.7601,6290.0
2025-04-30 12:00:00,144.4,144.46,144.32,144.46,4513.0,143.7601,143.8198,143.6805,143.8198,4513.0
2025-04-30 12:05:00,144.47,144.68,144.47,144.56,3537.0,143.8298,144.0389,143.8298,143.9194,3537.0
2025-04-30 12:10:00,144.55,144.55,144.38,144.4,7551.0,143.9094,143.9094,143.7402,143.7601,7551.0
2025-04-30 12:15:00,144.32,144.47,144.17,144.2,14061.0,143.6805,143.8298,143.5311,143.561,14061.0
2025-04-30 12:20:00,144.18,144.2,143.89,143.89,3591.0,143.5411,143.561,143.2524,143.2524,3591.0
2025-04-30 12:25:00,143.93,143.93,143.77,143.9,3863.0,143.2922,143.2922,143.1329,143.2623,3863.0
2025-04-30 12:30:00,143.83,143.89,143.73,143.77,8402.0,143.1926,143.2524,143.0931,143.1329,8402.0
2025-04-30 12:35:00,143.73,144.07,143.65,144.06,7886.0,143.0931,143.4316,143.0134,143.4216,7886.0
2025-04-30 12:40:00,144.08,144.21,144.07,144.17,3591.0,143.4415,143.5709,143.4316,143.5311,3591.0
2025-04-30 12:45:00,144.14,144.22,144.06,144.12,8371.0,143.5013,143.5809,143.4216,143.4813,8371.0
2025-04-30 12:50:00,144.17,144.33,144.13,144.33,5304.0,143.5311,143.6904,143.4913,143.6904,5304.0
2025-04-30 12:55:00,144.33,144.45,144.22,144.34,6727.0,143.6904,143.8099,143.5809,143.7004,6727.0
2025-04-30 13:00:00,144.29,144.34,144.19,144.22,3757.0,143.6506,143.7004,143.551,143.5809,3757.0
2025-04-30 13:05:00,144.22,144.23,144.0,144.0,8354.0,143.5809,143.5909,143.3619,143.3619,8354.0
2025-04-30 13:10:00,143.99,144.0,143.66,143.81,6074.0,143.3519,143.3619,143.0234,143.1727,6074.0
2025-04-30 13:15:00,143.85,144.08,143.82,144.08,2312.0,143.2125,143.4415,143.1827,143.4415,2312.0
2025-04-30 13:20:00,144.06,144.21,144.06,144.2,2579.0,143.4216,143.5709,143.4216,143.561,2579.0
2025-04-30 13:25:00,144.26,144.48,144.2,144.44,3643.0,143.6207,143.8398,143.561,143.7999,3643.0
2025-04-30 13:30:00,144.44,144.63,144.43,144.63,4432.0,143.7999,143.9891,143.79,143.9891,4432.0
2025-04-30 13:35:00,144.65,144.72,144.53,144.53,7599.0,144.009,144.0787,143.8895,143.8895,7599.0
2025-04-30 13:40:00,144.57,144.67,144.54,144.66,3121.0,143.9294,144.0289,143.8995,144.019,3121.0
2025-04-30 13:45:00,144.62,144.68,144.55,144.65,5418.0,143.9791,144.0389,143.9094,144.009,5418.0
2025-04-30 13:50:00,144.66,144.73,144.56,144.73,31685.0,144.019,144.0886,143.9194,144.0886,31685.0
2025-04-30 13:55:00,144.79,144.84,144.71,144.77,5496.0,144.1484,144.1982,144.0687,144.1285,5496.0
2025-04-30 14:00:00,144.77,144.77,144.6,144.63,7132.0,144.1285,144.1285,143.9592,143.9891,7132.0
2025-04-30 14:05:00,144.6,145.39,144.57,144.65,10862.0,143.9592,144.7457,143.9294,144.009,10862.0
2025-04-30 14:10:00,144.76,145.05,144.71,144.77,6461.0,144.1185,144.4072,144.0687,144.1285,6461.0
2025-04-30 14:15:00,144.89,145.07,144.89,145.0,2710.0,144.2479,144.4271,144.2479,144.3574,2710.0
2025-04-30 14:20:00,145.06,145.17,144.96,145.09,3210.0,144.4172,144.5267,144.3176,144.447,3210.0
2025-04-30 14:25:00,145.09,145.2,144.85,145.02,10501.0,144.447,144.5566,144.2081,144.3774,10501.0
2025-04-30 14:30:00,145.03,145.16,144.95,144.96,3582.0,144.3873,144.5167,144.3077,144.3176,3582.0
2025-04-30 14:35:00,144.91,144.92,144.62,144.66,2722.0,144.2678,144.2778,143.9791,144.019,2722.0
2025-04-30 14:40:00,144.66,144.7,144.56,144.69,6065.0,144.019,144.0588,143.9194,144.0488,6065.0
2025-04-30 14:45:00,144.68,145.07,144.68,145.0,5490.0,144.0389,144.4271,144.0389,144.3574,5490.0
2025-04-30 14:50:00,145.01,145.12,144.95,145.01,6075.0,144.3674,144.4769,144.3077,144.3674,6075.0
2025-04-30 14:55:00,145.01,145.06,144.84,144.9,21822.0,144.3674,144.4172,144.1982,144.2579,21822.0
2025-04-30 15:00:00,144.91,145.05,144.9,144.97,10074.0,144.2678,144.4072,144.2579,144.3276,10074.0
2025-04-30 15:05:00,145.04,145.08,144.95,145.06,9672.0,144.3973,144.4371,144.3077,144.4172,9672.0
2025-04-30 15:10:00,145.01,145.17,144.95,145.12,6528.0,144.3674,144.5267,144.3077,144.4769,6528.0
2025-04-30 15:15:00,145.12,145.2,145.08,145.09,14507.0,144.4769,144.5566,144.4371,144.447,14507.0
2025-04-30 15:20:00,145.09,145.15,144.95,144.98,26989.0,144.447,144.5068,144.3077,144.3375,26989.0
2025-04-30 15:25:00,144.99,145.09,144.85,144.96,8663.0,144.3475,144.447,144.2081,144.3176,8663.0
2025-04-30 15:30:00,144.94,145.09,144.88,144.91,3215.0,144.2977,144.447,144.238,144.2678,3215.0
2025-04-30 15:35:00,144.93,145.13,144.76,144.95,8692.0,144.2878,144.4869,144.1185,144.3077,8692.0
2025-04-30 15:40:00,145.0,145.45,145.0,145.44,9362.0,144.3574,144.8055,144.3574,144.7955,9362.0
2025-04-30 15:45:00,145.46,146.01,145.43,145.92,19743.0,144.8154,145.363,144.7855,145.2734,19743.0
2025-04-30 15:50:00,145.92,146.7,145.92,146.52,43886.0,145.2734,146.0499,145.2734,145.8707,43886.0
2025-04-30 15:55:00,146.52,146.84,146.25,146.25,125838.0,145.8707,146.1893,145.6019,145.6019,125838.0
2025-05-01 09:30:00,147.39,147.39,146.61,146.83,11546.0,146.7369,146.7369,145.9603,146.1793,11546.0
2025-05-01 09:35:00,146.5,147.16,146.27,147.12,5422.0,145.8508,146.5079,145.6218,146.4681,5422.0
2025-05-01 09:40:00,147.15,147.21,146.68,147.05,4925.0,146.4979,146.5577,146.03,146.3984,4925.0
2025-05-01 09:45:00,147.36,147.55,147.11,147.22,7700.0,146.707,146.8961,146.4581,146.5676,7700.0
2025-05-01 09:50:00,147.22,147.45,147.2,147.25,4392.0,146.5676,146.7966,146.5477,146.5975,4392.0
2025-05-01 09:55:00,147.37,147.49,147.06,147.23,16606.0,146.7169,146.8364,146.4083,146.5776,16606.0
2025-05-01 10:00:00,147.31,148.08,147.31,147.98,8659.0,146.6572,147.4238,146.6572,147.3242,8659.0
2025-05-01 10:05:00,148.05,148.11,147.57,147.78,7129.0,147.3939,147.4537,146.9161,147.1251,7129.0
2025-05-01 10:10:00,147.78,147.78,147.26,147.65,5563.0,147.1251,147.1251,146.6074,146.9957,5563.0
2025-05-01 10:15:00,147.56,147.93,147.56,147.75,6575.0,146.9061,147.2745,146.9061,147.0953,6575.0
2025-05-01 10:20:00,147.79,148.13,147.71,148.02,5484.0,147.1351,147.4736,147.0554,147.3641,5484.0
2025-05-01 10:25:00,148.01,148.16,147.92,148.06,2939.0,147.3541,147.5034,147.2645,147.4039,2939.0
2025-05-01 10:30:00,147.97,147.99,147.46,147.5,8528.0,147.3143,147.3342,146.8065,146.8464,8528.0
2025-05-01 10:35:00,147.5,148.01,147.5,147.86,2923.0,146.8464,147.3541,146.8464,147.2048,2923.0
2025-05-01 10:40:00,147.84,148.0,147.7,147.75,5379.0,147.1849,147.3442,147.0455,147.0953,5379.0
2025-05-01 10:45:00,147.81,148.05,147.7,148.03,2583.0,147.155,147.3939,147.0455,147.374,2583.0
2025-05-01 10:50:00,147.99,148.1,147.9,148.03,3865.0,147.3342,147.4437,147.2446,147.374,3865.0
2025-05-01 10:55:00,148.17,148.19,147.88,147.99,5407.0,147.5134,147.5333,147.2247,147.3342,5407.0
2025-05-01 11:00:00,147.99,147.99,147.66,147.87,3352.0,147.3342,147.3342,147.0057,147.2147,3352.0
2025-05-01 11:05:00,147.89,147.91,147.7,147.78,3038.0,147.2346,147.2546,147.0455,147.1251,3038.0
2025-05-01 11:10:00,147.78,148.02,147.77,147.98,8209.0,147.1251,147.3641,147.1152,147.3242,8209.0
2025-05-01 11:15:00,148.03,148.09,147.88,147.97,10866.0,147.374,147.4338,147.2247,147.3143,10866.0
2025-05-01 11:20:00,147.91,148.15,147.88,148.1,7139.0,147.2546,147.4935,147.2247,147.4437,7139.0
2025-05-01 11:25:00,148.19,148.31,148.16,148.22,4054.0,147.5333,147.6528,147.5034,147.5632,4054.0
2025-05-01 11:30:00,148.18,148.3,148.02,148.06,20243.0,147.5234,147.6428,147.3641,147.4039,20243.0
2025-05-01 11:35:00,148.12,148.21,147.94,147.94,10571.0,147.4636,147.5532,147.2844,147.2844,10571.0
2025-05-01 11:40:00,147.94,148.07,147.93,147.94,20109.0,147.2844,147.4138,147.2745,147.2844,20109.0
2025-05-01 11:45:00,147.94,148.13,147.9,148.07,16385.0,147.2844,147.4736,147.2446,147.4138,16385.0
2025-05-01 11:50:00,148.0,148.22,147.94,148.09,26899.0,147.3442,147.5632,147.2844,147.4338,26899.0
2025-05-01 11:55:00,148.12,148.12,147.8,147.98,30160.0,147.4636,147.4636,147.145,147.3242,30160.0
2025-05-01 12:00:00,147.89,147.98,147.63,147.81,24557.0,147.2346,147.3242,146.9758,147.155,24557.0
2025-05-01 12:05:00,147.76,148.07,147.75,148.07,11734.0,147.1052,147.4138,147.0953,147.4138,11734.0
2025-05-01 12:10:00,148.04,148.04,147.8,147.87,6275.0,147.384,147.384,147.145,147.2147,6275.0
2025-05-01 12:15:00,147.86,147.92,147.6,147.6,17359.0,147.2048,147.2645,146.9459,146.9459,17359.0
2025-05-01 12:20:00,147.62,147.63,147.38,147.38,2859.0,146.9658,146.9758,146.7269,146.7269,2859.0
2025-05-01 12:25:00,147.43,147.65,147.43,147.63,4456.0,146.7767,146.9957,146.7767,146.9758,4456.0
2025-05-01 12:30:00,147.52,147.7,147.49,147.68,2790.0,146.8663,147.0455,146.8364,147.0256,2790.0
2025-05-01 12:35:00,147.73,147.86,147.65,147.67,5701.0,147.0753,147.2048,146.9957,147.0156,5701.0
2025-05-01 12:40:00,147.66,147.66,147.49,147.65,2225.0,147.0057,147.0057,146.8364,146.9957,2225.0
2025-05-01 12:45:00,147.65,147.65,147.43,147.43,3539.0,146.9957,146.9957,146.7767,146.7767,3539.0
2025-05-01 12:50:00,147.52,147.6,147.43,147.54,2838.0,146.8663,146.9459,146.7767,146.8862,2838.0
2025-05-01 12:55:00,147.5,147.66,147.4,147.5,3333.0,146.8464,147.0057,146.7468,146.8464,3333.0
2025-05-01 13:00:00,147.5,147.81,147.5,147.79,3684.0,146.8464,147.155,146.8464,147.1351,3684.0
2025-05-01 13:05:00,147.81,147.98,147.72,147.91,2060.0,147.155,147.3242,147.0654,147.2546,2060.0
2025-05-01 13:10:00,147.91,147.96,147.77,147.8,6150.0,147.2546,147.3043,147.1152,147.145,6150.0
2025-05-01 13:15:00,147.81,147.95,147.8,147.93,2200.0,147.155,147.2944,147.145,147.2745,2200.0
2025-05-01 13:20:00,147.92,148.01,147.84,147.91,4114.0,147.2645,147.3541,147.1849,147.2546,4114.0
2025-05-01 13:25:00,147.91,147.91,147.66,147.75,3621.0,147.2546,147.2546,147.0057,147.0953,3621.0
2025-05-01 13:30:00,147.76,147.84,147.69,147.84,3124.0,147.1052,147.1849,147.0355,147.1849,3124.0
2025-05-01 13:35:00,147.8,147.89,147.71,147.75,5640.0,147.145,147.2346,147.0554,147.0953,5640.0
2025-05-01 13:40:00,147.72,147.72,147.4,147.5,5984.0,147.0654,147.0654,146.7468,146.8464,5984.0
2025-05-01 13:45:00,147.5,147.56,147.43,147.52,1439.0,146.8464,146.9061,146.7767,146.8663,1439.0
2025-05-01 13:50:00,147.52,147.6,147.45,147.55,3670.0,146.8663,146.9459,146.7966,146.8961,3670.0
2025-05-01 13:55:00,147.53,147.68,147.44,147.68,5150.0,146.8762,147.0256,146.7866,147.0256,5150.0
2025-05-01 14:00:00,147.65,147.88,147.65,147.84,5163.0,146.9957,147.2247,146.9957,147.1849,5163.0
2025-05-01 14:05:00,147.84,147.97,147.81,147.91,3514.0,147.1849,147.3143,147.155,147.2546,3514.0
2025-05-01 14:10:00,147.93,148.01,147.91,147.97,3475.0,147.2745,147.3541,147.2546,147.3143,3475.0
2025-05-01 14:15:00,147.97,148.03,147.71,147.71,5033.0,147.3143,147.374,147.0554,147.0554,5033.0
2025-05-01 14:20:00,147.67,147.77,147.57,147.65,2623.0,147.0156,147.1152,146.9161,146.9957,2623.0
2025-05-01 14:25:00,147.65,147.68,147.51,147.64,4666.0,146.9957,147.0256,146.8563,146.9857,4666.0
2025-05-01 14:30:00,147.69,147.76,147.64,147.71,5162.0,147.0355,147.1052,146.9857,147.0554,5162.0
2025-05-01 14:35:00,147.71,147.76,147.64,147.68,4962.0,147.0554,147.1052,146.9857,147.0256,4962.0
2025-05-01 14:40:00,147.72,147.78,147.64,147.74,4773.0,147.0654,147.1251,146.9857,147.0853,4773.0
2025-05-01 14:45:00,147.8,147.87,147.69,147.75,5735.0,147.145,147.2147,147.0355,147.0953,5735.0
2025-05-01 14:50:00,147.74,147.8,147.66,147.71,13695.0,147.0853,147.145,147.0057,147.0554,13695.0
2025-05-01 14:55:00,147.71,147.79,147.6,147.66,4018.0,147.0554,147.1351,146.9459,147.0057,4018.0
2025-05-01 15:00:00,147.62,147.73,147.54,147.72,4200.0,146.9658,147.0753,146.8862,147.0654,4200.0
2025-05-01 15:05:00,147.75,147.75,147.57,147.57,6078.0,147.0953,147.0953,146.9161,146.9161,6078.0
2025-05-01 15:10:00,147.57,147.77,147.53,147.72,6456.0,146.9161,147.1152,146.8762,147.0654,6456.0
2025-05-01 15:15:00,147.72,147.78,147.64,147.75,7979.0,147.0654,147.1251,146.9857,147.0953,7979.0
2025-05-01 15:20:00,147.71,147.79,147.69,147.75,3986.0,147.0554,147.1351,147.0355,147.0953,3986.0
2025-05-01 15:25:00,147.75,147.84,147.69,147.73,6571.0,147.0953,147.1849,147.0355,147.0753,6571.0
2025-05-01 15:30:00,147.81,147.83,147.68,147.71,33781.0,147.155,147.1749,147.0256,147.0554,33781.0
2025-05-01 15:35:00,147.7,147.82,147.58,147.61,28014.0,147.0455,147.1649,146.926,146.9559,28014.0
2025-05-01 15:40:00,147.56,147.59,147.38,147.45,12601.0,146.9061,146.936,146.7269,146.7966,12601.0
2025-05-01 15:45:00,147.49,147.64,147.41,147.48,12226.0,146.8364,146.9857,146.7568,146.8265,12226.0
2025-05-01 15:50:00,147.43,147.44,147.06,147.06,23252.0,146.7767,146.7866,146.4083,146.4083,23252.0
2025-05-01 15:55:00,147.06,147.06,146.15,146.3,97159.0,146.4083,146.4083,145.5023,145.6517,97159.0
2025-05-02 09:30:00,148.36,148.62,147.81,148.62,22169.0,147.7026,147.9614,147.155,147.9614,22169.0
2025-05-02 09:35:00,148.23,148.64,148.18,148.33,2445.0,147.5731,147.9813,147.5234,147.6727,2445.0
2025-05-02 09:40:00,148.33,148.66,148.33,148.33,2006.0,147.6727,148.0012,147.6727,147.6727,2006.0
2025-05-02 09:45:00,148.69,148.69,148.4,148.46,2067.0,148.0311,148.0311,147.7424,147.8021,2067.0
2025-05-02 09:50:00,148.46,148.48,148.09,148.27,7091.0,147.8021,147.822,147.4338,147.613,7091.0
2025-05-02 09:55:00,148.26,148.4,148.16,148.19,2117.0,147.603,147.7424,147.5034,147.5333,2117.0
2025-05-02 10:00:00,148.25,148.71,148.24,148.43,3586.0,147.593,148.051,147.5831,147.7722,3586.0
2025-05-02 10:05:00,148.48,148.99,148.48,148.61,4246.0,147.822,148.3298,147.822,147.9514,4246.0
2025-05-02 10:10:00,148.83,149.0,148.64,149.0,8084.0,148.1705,148.3397,147.9813,148.3397,8084.0
2025-05-02 10:15:00,148.89,149.21,148.88,149.21,4982.0,148.2302,148.5488,148.2203,148.5488,4982.0
2025-05-02 10:20:00,149.21,149.21,148.72,148.91,20334.0,148.5488,148.5488,148.061,148.2501,20334.0
2025-05-02 10:25:00,148.94,149.17,148.93,148.99,12480.0,148.28,148.509,148.27,148.3298,12480.0
2025-05-02 10:30:00,148.99,149.26,148.98,149.13,4104.0,148.3298,148.5986,148.3198,148.4691,4104.0
2025-05-02 10:35:00,149.13,149.16,148.89,149.08,5224.0,148.4691,148.499,148.2302,148.4194,5224.0
2025-05-02 10:40:00,148.93,149.08,148.78,148.88,8015.0,148.27,148.4194,148.1207,148.2203,8015.0
2025-05-02 10:45:00,148.81,149.06,148.73,149.02,4287.0,148.1506,148.3995,148.0709,148.3596,4287.0
2025-05-02 10:50:00,148.98,149.05,148.87,149.01,27932.0,148.3198,148.3895,148.2103,148.3497,27932.0
2025-05-02 10:55:00,149.0,149.13,149.0,149.12,3811.0,148.3397,148.4691,148.3397,148.4592,3811.0
2025-05-02 11:00:00,149.12,149.24,149.09,149.12,9740.0,148.4592,148.5787,148.4293,148.4592,9740.0
2025-05-02 11:05:00,149.14,149.24,149.01,149.16,6768.0,148.4791,148.5787,148.3497,148.499,6768.0
2025-05-02 11:10:00,149.1,149.39,149.09,149.31,8902.0,148.4393,148.728,148.4293,148.6483,8902.0
2025-05-02 11:15:00,149.31,149.46,149.16,149.29,7951.0,148.6483,148.7977,148.499,148.6284,7951.0
2025-05-02 11:20:00,149.37,149.39,149.0,149.12,4927.0,148.7081,148.728,148.3397,148.4592,4927.0
2025-05-02 11:25:00,149.03,149.05,148.72,148.83,3704.0,148.3696,148.3895,148.061,148.1705,3704.0
2025-05-02 11:30:00,148.93,149.31,148.89,149.21,6086.0,148.27,148.6483,148.2302,148.5488,6086.0
2025-05-02 11:35:00,149.11,149.28,149.06,149.19,5121.0,148.4492,148.6185,148.3995,148.5289,5121.0
2025-05-02 11:40:00,149.27,149.37,149.22,149.22,4260.0,148.6085,148.7081,148.5587,148.5587,4260.0
2025-05-02 11:45:00,149.25,149.38,149.12,149.34,7590.0,148.5886,148.718,148.4592,148.6782,7590.0
2025-05-02 11:50:00,149.33,149.37,149.15,149.33,3898.0,148.6683,148.7081,148.4891,148.6683,3898.0
2025-05-02 11:55:00,149.37,149.48,149.35,149.42,3200.0,148.7081,148.8176,148.6882,148.7579,3200.0
2025-05-02 12:00:00,149.42,149.84,149.39,149.79,8773.0,148.7579,149.176,148.728,149.1262,8773.0
2025-05-02 12:05:00,149.9,149.93,149.8,149.82,3476.0,149.2357,149.2656,149.1362,149.1561,3476.0
2025-05-02 12:10:00,149.92,150.16,149.8,150.06,9484.0,149.2556,149.4946,149.1362,149.395,9484.0
2025-05-02 12:15:00,150.04,150.13,150.03,150.07,2642.0,149.3751,149.4647,149.3652,149.405,2642.0
2025-05-02 12:20:00,150.07,150.18,149.98,149.99,3950.0,149.405,149.5145,149.3154,149.3253,3950.0
2025-05-02 12:25:00,149.92,150.07,149.88,149.89,3757.0,149.2556,149.405,149.2158,149.2258,3757.0
2025-05-02 12:30:00,149.91,150.07,149.9,150.0,2997.0,149.2457,149.405,149.2357,149.3353,2997.0
2025-05-02 12:35:00,150.0,150.14,149.91,150.11,28234.0,149.3353,149.4747,149.2457,149.4448,28234.0
2025-05-02 12:40:00,150.11,150.31,150.02,150.31,3408.0,149.4448,149.6439,149.3552,149.6439,3408.0
2025-05-02 12:45:00,150.26,150.31,150.23,150.25,3765.0,149.5941,149.6439,149.5643,149.5842,3765.0
2025-05-02 12:50:00,150.32,150.39,150.25,150.39,6216.0,149.6539,149.7236,149.5842,149.7236,6216.0
2025-05-02 12:55:00,150.3,150.42,150.22,150.34,5209.0,149.634,149.7534,149.5543,149.6738,5209.0
2025-05-02 13:00:00,150.29,150.33,150.17,150.24,11255.0,149.624,149.6638,149.5045,149.5742,11255.0
2025-05-02 13:05:00,150.24,150.29,149.95,149.97,12625.0,149.5742,149.624,149.2855,149.3054,12625.0
2025-05-02 13:10:00,149.96,150.04,149.68,149.71,3567.0,149.2955,149.3751,149.0167,149.0466,3567.0
2025-05-02 13:15:00,149.7,149.78,149.46,149.72,3020.0,149.0366,149.1163,148.7977,149.0565,3020.0
2025-05-02 13:20:00,149.78,149.87,149.72,149.72,2672.0,149.1163,149.2059,149.0565,149.0565,2672.0
2025-05-02 13:25:00,149.7,149.83,149.68,149.78,1879.0,149.0366,149.166,149.0167,149.1163,1879.0
2025-05-02 13:30:00,149.72,149.81,149.54,149.6,19727.0,149.0565,149.1461,148.8773,148.9371,19727.0
2025-05-02 13:35:00,149.56,149.76,149.54,149.73,2050.0,148.8972,149.0964,148.8773,149.0665,2050.0
2025-05-02 13:40:00,149.66,149.75,149.66,149.66,2400.0,148.9968,149.0864,148.9968,148.9968,2400.0
2025-05-02 13:45:00,149.7,149.89,149.7,149.82,4055.0,149.0366,149.2258,149.0366,149.1561,4055.0
2025-05-02 13:50:00,149.82,149.88,149.63,149.86,4460.0,149.1561,149.2158,148.9669,149.1959,4460.0
2025-05-02 13:55:00,149.83,149.9,149.75,149.81,2465.0,149.166,149.2357,149.0864,149.1461,2465.0
2025-05-02 14:00:00,149.81,149.89,149.8,149.82,1924.0,149.1461,149.2258,149.1362,149.1561,1924.0
2025-05-02 14:05:00,149.84,150.1,149.84,150.06,6923.0,149.176,149.4348,149.176,149.395,6923.0
2025-05-02 14:10:00,150.06,150.12,149.99,150.12,10376.0,149.395,149.4548,149.3253,149.4548,10376.0
2025-05-02 14:15:00,150.06,150.23,150.03,150.13,17016.0,149.395,149.5643,149.3652,149.4647,17016.0
2025-05-02 14:20:00,150.15,150.18,150.05,150.05,1521.0,149.4846,149.5145,149.3851,149.3851,1521.0
2025-05-02 14:25:00,150.06,150.18,150.06,150.12,5670.0,149.395,149.5145,149.395,149.4548,5670.0
2025-05-02 14:30:00,150.12,150.23,150.09,150.16,14726.0,149.4548,149.5643,149.4249,149.4946,14726.0
2025-05-02 14:35:00,150.09,150.26,150.09,150.24,7425.0,149.4249,149.5941,149.4249,149.5742,7425.0
2025-05-02 14:40:00,150.18,150.26,150.11,150.23,7588.0,149.5145,149.5941,149.4448,149.5643,7588.0
2025-05-02 14:45:00,150.23,150.23,149.91,150.02,10490.0,149.5643,149.5643,149.2457,149.3552,10490.0
2025-05-02 14:50:00,149.97,150.09,149.84,150.05,14108.0,149.3054,149.4249,149.176,149.3851,14108.0
2025-05-02 14:55:00,150.06,150.22,150.05,150.09,4640.0,149.395,149.5543,149.3851,149.4249,4640.0
2025-05-02 15:00:00,150.05,150.17,149.95,149.97,11037.0,149.3851,149.5045,149.2855,149.3054,11037.0
2025-05-02 15:05:00,149.97,150.1,149.95,150.06,4551.0,149.3054,149.4348,149.2855,149.395,4551.0
2025-05-02 15:10:00,150.08,150.09,149.96,149.99,4364.0,149.4149,149.4249,149.2955,149.3253,4364.0
2025-05-02 15:15:00,149.99,150.22,149.99,150.21,8811.0,149.3253,149.5543,149.3253,149.5444,8811.0
2025-05-02 15:20:00,150.19,150.32,150.17,150.23,8719.0,149.5244,149.6539,149.5045,149.5643,8719.0
2025-05-02 15:25:00,150.22,150.3,150.21,150.3,2862.0,149.5543,149.634,149.5444,149.634,2862.0
2025-05-02 15:30:00,150.25,150.32,150.09,150.18,6749.0,149.5842,149.6539,149.4249,149.5145,6749.0
2025-05-02 15:35:00,150.15,150.4,150.14,150.35,8930.0,149.4846,149.7335,149.4747,149.6837,8930.0
2025-05-02 15:40:00,150.34,150.45,150.23,150.28,7240.0,149.6738,149.7833,149.5643,149.614,7240.0
2025-05-02 15:45:00,150.28,150.29,149.76,149.76,22784.0,149.614,149.624,149.0964,149.0964,22784.0
2025-05-02 15:50:00,149.92,149.96,149.66,149.76,69392.0,149.2556,149.2955,148.9968,149.0964,69392.0
2025-05-02 15:55:00,149.72,150.04,149.61,149.93,98869.0,149.0565,149.3751,148.947,149.2656,98869.0
2025-05-05 09:30:00,148.5,149.39,148.5,149.14,16138.0,147.8419,148.728,147.8419,148.4791,16138.0
2025-05-05 09:35:00,149.22,149.66,149.09,149.14,4177.0,148.5587,148.9968,148.4293,148.4791,4177.0
2025-05-05 09:40:00,149.13,149.46,149.12,149.22,2600.0,148.4691,148.7977,148.4592,148.5587,2600.0
2025-05-05 09:45:00,149.24,149.78,149.21,149.21,21817.0,148.5787,149.1163,148.5488,148.5488,21817.0
2025-05-05 09:50:00,149.58,150.03,149.58,150.03,9326.0,148.9172,149.3652,148.9172,149.3652,9326.0
2025-05-05 09:55:00,150.15,150.45,149.95,149.96,4832.0,149.4846,149.7833,149.2855,149.2955,4832.0
2025-05-05 10:00:00,150.13,150.73,150.12,150.39,3774.0,149.4647,150.0621,149.4548,149.7236,3774.0
2025-05-05 10:05:00,150.2,150.36,150.08,150.34,7811.0,149.5344,149.6937,149.4149,149.6738,7811.0
2025-05-05 10:10:00,150.18,150.51,150.18,150.34,13491.0,149.5145,149.843,149.5145,149.6738,13491.0
2025-05-05 10:15:00,150.32,150.58,150.25,150.49,8836.0,149.6539,149.9127,149.5842,149.8231,8836.0
2025-05-05 10:20:00,150.53,150.6,150.36,150.49,22284.0,149.8629,149.9326,149.6937,149.8231,22284.0
2025-05-05 10:25:00,150.49,150.82,150.47,150.82,11699.0,149.8231,150.1517,149.8032,150.1517,11699.0
2025-05-05 10:30:00,150.85,150.85,150.55,150.56,16142.0,150.1815,150.1815,149.8829,149.8928,16142.0
2025-05-05 10:35:00,150.64,150.84,150.53,150.84,5013.0,149.9725,150.1716,149.8629,150.1716,5013.0
2025-05-05 10:40:00,150.78,151.0,150.72,150.81,15719.0,150.1118,150.3309,150.0521,150.1417,15719.0
2025-05-05 10:45:00,150.59,150.87,150.59,150.59,32135.0,149.9227,150.2014,149.9227,149.9227,32135.0
2025-05-05 10:50:00,150.6,150.68,150.55,150.68,6975.0,149.9326,150.0123,149.8829,150.0123,6975.0
2025-05-05 10:55:00,150.76,150.92,150.62,150.92,2730.0,150.0919,150.2512,149.9525,150.2512,2730.0
2025-05-05 11:00:00,150.92,150.97,150.68,150.79,14446.0,150.2512,150.301,150.0123,150.1218,14446.0
2025-05-05 11:05:00,150.78,150.93,150.66,150.87,2937.0,150.1118,150.2612,149.9924,150.2014,2937.0
2025-05-05 11:10:00,150.87,150.94,150.84,150.93,2181.0,150.2014,150.2711,150.1716,150.2612,2181.0
2025-05-05 11:15:00,150.88,151.03,150.85,151.03,5960.0,150.2114,150.3607,150.1815,150.3607,5960.0
2025-05-05 11:20:00,150.97,151.15,150.97,151.1,2238.0,150.301,150.4802,150.301,150.4304,2238.0
2025-05-05 11:25:00,151.03,151.04,150.9,150.99,6376.0,150.3607,150.3707,150.2313,150.3209,6376.0
2025-05-05 11:30:00,151.0,151.05,150.78,150.83,20330.0,150.3309,150.3806,150.1118,150.1616,20330.0
2025-05-05 11:35:00,150.86,150.87,150.66,150.66,8249.0,150.1915,150.2014,149.9924,149.9924,8249.0
2025-05-05 11:40:00,150.77,150.84,150.63,150.72,6257.0,150.1019,150.1716,149.9625,150.0521,6257.0
2025-05-05 11:45:00,150.77,150.85,150.7,150.71,2935.0,150.1019,150.1815,150.0322,150.0421,2935.0
2025-05-05 11:50:00,150.7,150.83,150.7,150.74,3373.0,150.0322,150.1616,150.0322,150.072,3373.0
2025-05-05 11:55:00,150.77,150.78,150.53,150.53,2600.0,150.1019,150.1118,149.8629,149.8629,2600.0
2025-05-05 12:00:00,150.62,150.83,150.62,150.72,2195.0,149.9525,150.1616,149.9525,150.0521,2195.0
2025-05-05 12:05:00,150.72,150.81,150.65,150.77,7911.0,150.0521,150.1417,149.9824,150.1019,7911.0
2025-05-05 12:10:00,150.78,150.87,150.73,150.8,3739.0,150.1118,150.2014,150.0621,150.1317,3739.0
2025-05-05 12:15:00,150.83,150.91,150.8,150.84,3442.0,150.1616,150.2413,150.1317,150.1716,3442.0
2025-05-05 12:20:00,150.9,150.95,150.83,150.95,4992.0,150.2313,150.2811,150.1616,150.2811,4992.0
2025-05-05 12:25:00,150.93,150.99,150.88,150.99,3069.0,150.2612,150.3209,150.2114,150.3209,3069.0
2025-05-05 12:30:00,150.94,151.05,150.85,151.03,18030.0,150.2711,150.3806,150.1815,150.3607,18030.0
2025-05-05 12:35:00,150.98,151.0,150.9,150.97,2339.0,150.3109,150.3309,150.2313,150.301,2339.0
2025-05-05 12:40:00,150.99,151.03,150.93,150.98,2706.0,150.3209,150.3607,150.2612,150.3109,2706.0
2025-05-05 12:45:00,150.96,151.01,150.92,151.01,1900.0,150.291,150.3408,150.2512,150.3408,1900.0
2025-05-05 12:50:00,151.02,151.02,150.86,150.93,2660.0,150.3508,150.3508,150.1915,150.2612,2660.0
2025-05-05 12:55:00,150.93,150.98,150.87,150.98,14378.0,150.2612,150.3109,150.2014,150.3109,14378.0
2025-05-05 13:00:00,150.99,150.99,150.92,150.97,3231.0,150.3209,150.3209,150.2512,150.301,3231.0
2025-05-05 13:05:00,150.97,150.97,150.73,150.75,27963.0,150.301,150.301,150.0621,150.082,27963.0
2025-05-05 13:10:00,150.81,150.92,150.74,150.74,3184.0,150.1417,150.2512,150.072,150.072,3184.0
2025-05-05 13:15:00,150.69,150.86,150.69,150.8,5124.0,150.0222,150.1915,150.0222,150.1317,5124.0
2025-05-05 13:20:00,150.81,150.86,150.72,150.84,6709.0,150.1417,150.1915,150.0521,150.1716,6709.0
2025-05-05 13:25:00,150.82,150.85,150.59,150.59,16580.0,150.1517,150.1815,149.9227,149.9227,16580.0
2025-05-05 13:30:00,150.59,150.75,150.58,150.66,3255.0,149.9227,150.082,149.9127,149.9924,3255.0
2025-05-05 13:35:00,150.78,150.98,150.73,150.91,8431.0,150.1118,150.3109,150.0621,150.2413,8431.0
2025-05-05 13:40:00,150.89,150.99,150.83,150.84,1403.0,150.2213,150.3209,150.1616,150.1716,1403.0
2025-05-05 13:45:00,150.87,150.94,150.82,150.84,6201.0,150.2014,150.2711,150.1517,150.1716,6201.0
2025-05-05 13:50:00,150.83,150.86,150.71,150.77,5041.0,150.1616,150.1915,150.0421,150.1019,5041.0
2025-05-05 13:55:00,150.81,150.89,150.68,150.69,12247.0,150.1417,150.2213,150.0123,150.0222,12247.0
2025-05-05 14:00:00,150.72,150.85,150.6,150.69,22640.0,150.0521,150.1815,149.9326,150.0222,22640.0
2025-05-05 14:05:00,150.69,150.96,150.65,150.96,18174.0,150.0222,150.291,149.9824,150.291,18174.0
2025-05-05 14:10:00,150.93,150.96,150.85,150.86,5284.0,150.2612,150.291,150.1815,150.1915,5284.0
2025-05-05 14:15:00,150.88,150.93,150.84,150.93,2160.0,150.2114,150.2612,150.1716,150.2612,2160.0
2025-05-05 14:20:00,150.86,150.94,150.83,150.86,2000.0,150.1915,150.2711,150.1616,150.1915,2000.0
2025-05-05 14:25:00,150.88,150.93,150.81,150.86,2285.0,150.2114,150.2612,150.1417,150.1915,2285.0
2025-05-05 14:30:00,150.84,151.02,150.84,151.02,3425.0,150.1716,150.3508,150.1716,150.3508,3425.0
2025-05-05 14:35:00,151.05,151.05,150.87,150.87,5029.0,150.3806,150.3806,150.2014,150.2014,5029.0
2025-05-05 14:40:00,150.99,150.99,150.9,150.98,2819.0,150.3209,150.3209,150.2313,150.3109,2819.0
2025-05-05 14:45:00,150.99,151.03,150.91,150.99,6553.0,150.3209,150.3607,150.2413,150.3209,6553.0
2025-05-05 14:50:00,150.99,150.99,150.81,150.81,8582.0,150.3209,150.3209,150.1417,150.1417,8582.0
2025-05-05 14:55:00,150.84,150.94,150.76,150.82,6833.0,150.1716,150.2711,150.0919,150.1517,6833.0
2025-05-05 15:00:00,150.71,150.77,150.56,150.62,5984.0,150.0421,150.1019,149.8928,149.9525,5984.0
2025-05-05 15:05:00,150.66,150.73,150.56,150.63,10811.0,149.9924,150.0621,149.8928,149.9625,10811.0
2025-05-05 15:10:00,150.54,150.64,150.54,150.57,9714.0,149.8729,149.9725,149.8729,149.9028,9714.0
2025-05-05 15:15:00,150.57,150.68,150.53,150.57,5069.0,149.9028,150.0123,149.8629,149.9028,5069.0
2025-05-05 15:20:00,150.56,150.58,150.47,150.47,30500.0,149.8928,149.9127,149.8032,149.8032,30500.0
2025-05-05 15:25:00,150.47,150.53,150.41,150.49,19313.0,149.8032,149.8629,149.7435,149.8231,19313.0
2025-05-05 15:30:00,150.47,150.65,150.45,150.52,8289.0,149.8032,149.9824,149.7833,149.853,8289.0
2025-05-05 15:35:00,150.5,150.67,150.5,150.55,9571.0,149.8331,150.0023,149.8331,149.8829,9571.0
2025-05-05 15:40:00,150.54,150.63,150.36,150.4,9101.0,149.8729,149.9625,149.6937,149.7335,9101.0
2025-05-05 15:45:00,150.43,150.56,150.28,150.51,45555.0,149.7634,149.8928,149.614,149.843,45555.0
2025-05-05 15:50:00,150.58,150.58,150.19,150.19,24016.0,149.9127,149.9127,149.5244,149.5244,24016.0
2025-05-05 15:55:00,150.11,150.16,149.77,149.85,104842.0,149.4448,149.4946,149.1063,149.186,104842.0
2025-05-06 09:30:00,147.93,149.08,147.93,149.08,10977.0,147.2745,148.4194,147.2745,148.4194,10977.0
2025-05-06 09:35:00,148.87,149.34,148.12,148.89,2626.0,148.2103,148.6782,147.4636,148.2302,2626.0
2025-05-06 09:40:00,148.58,148.92,148.4,148.4,1149.0,147.9216,148.2601,147.7424,147.7424,1149.0
2025-05-06 09:45:00,148.47,148.78,148.05,148.08,5573.0,147.8121,148.1207,147.3939,147.4238,5573.0
2025-05-06 09:50:00,148.05,148.08,147.75,147.87,2378.0,147.3939,147.4238,147.0953,147.2147,2378.0
2025-05-06 09:55:00,147.85,148.23,147.85,148.17,3637.0,147.1948,147.5731,147.1948,147.5134,3637.0
2025-05-06 10:00:00,148.17,148.39,148.03,148.11,2457.0,147.5134,147.7324,147.374,147.4537,2457.0
2025-05-06 10:05:00,148.1,148.27,147.81,148.27,12051.0,147.4437,147.613,147.155,147.613,12051.0
2025-05-06 10:10:00,148.11,148.51,148.11,148.4,6472.0,147.4537,147.8519,147.4537,147.7424,6472.0
2025-05-06 10:15:00,148.46,148.77,148.46,148.77,2925.0,147.8021,148.1107,147.8021,148.1107,2925.0
2025-05-06 10:20:00,148.81,148.93,148.75,148.84,5180.0,148.1506,148.27,148.0908,148.1804,5180.0
2025-05-06 10:25:00,148.83,148.99,148.73,148.86,5387.0,148.1705,148.3298,148.0709,148.2003,5387.0
2025-05-06 10:30:00,148.87,148.92,148.81,148.91,2465.0,148.2103,148.2601,148.1506,148.2501,2465.0
2025-05-06 10:35:00,148.85,148.88,148.69,148.88,4809.0,148.1904,148.2203,148.0311,148.2203,4809.0
2025-05-06 10:40:00,148.92,148.92,148.74,148.76,1405.0,148.2601,148.2601,148.0809,148.1008,1405.0
2025-05-06 10:45:00,148.73,148.95,148.73,148.84,3336.0,148.0709,148.2899,148.0709,148.1804,3336.0
2025-05-06 10:50:00,148.73,148.81,148.57,148.69,9226.0,148.0709,148.1506,147.9116,148.0311,9226.0
2025-05-06 10:55:00,148.65,148.77,148.6,148.67,2482.0,147.9913,148.1107,147.9415,148.0112,2482.0
2025-05-06 11:00:00,148.69,148.9,148.69,148.84,2001.0,148.0311,148.2402,148.0311,148.1804,2001.0
2025-05-06 11:05:00,148.79,148.79,148.56,148.56,2473.0,148.1307,148.1307,147.9017,147.9017,2473.0
2025-05-06 11:10:00,148.53,148.67,148.53,148.64,5544.0,147.8718,148.0112,147.8718,147.9813,5544.0
2025-05-06 11:15:00,148.65,148.85,148.58,148.84,4809.0,147.9913,148.1904,147.9216,148.1804,4809.0
2025-05-06 11:20:00,148.86,149.28,148.86,149.15,7487.0,148.2003,148.6185,148.2003,148.4891,7487.0
2025-05-06 11:25:00,149.15,149.2,149.06,149.08,3162.0,148.4891,148.5388,148.3995,148.4194,3162.0
2025-05-06 11:30:00,149.08,149.28,148.99,149.28,6667.0,148.4194,148.6185,148.3298,148.6185,6667.0
2025-05-06 11:35:00,149.26,149.26,149.18,149.24,3167.0,148.5986,148.5986,148.5189,148.5787,3167.0
2025-05-06 11:40:00,149.21,149.22,149.03,149.03,2891.0,148.5488,148.5587,148.3696,148.3696,2891.0
2025-05-06 11:45:00,149.05,149.18,148.97,149.1,6728.0,148.3895,148.5189,148.3099,148.4393,6728.0
2025-05-06 11:50:00,149.13,149.13,148.9,148.95,4041.0,148.4691,148.4691,148.2402,148.2899,4041.0
2025-05-06 11:55:00,148.95,148.96,148.89,148.94,3983.0,148.2899,148.2999,148.2302,148.28,3983.0
2025-05-06 12:00:00,148.98,149.12,148.95,149.11,4120.0,148.3198,148.4592,148.2899,148.4492,4120.0
2025-05-06 12:05:00,149.08,149.11,148.9,148.94,4693.0,148.4194,148.4492,148.2402,148.28,4693.0
2025-05-06 12:10:00,148.94,149.7,148.93,149.7,6658.0,148.28,149.0366,148.27,149.0366,6658.0
2025-05-06 12:15:00,149.61,149.61,149.39,149.51,2810.0,148.947,148.947,148.728,148.8475,2810.0
2025-05-06 12:20:00,149.47,149.51,149.14,149.2,37306.0,148.8076,148.8475,148.4791,148.5388,37306.0
2025-05-06 12:25:00,149.26,149.26,149.08,149.15,1800.0,148.5986,148.5986,148.4194,148.4891,1800.0
2025-05-06 12:30:00,149.15,149.35,149.14,149.3,6054.0,148.4891,148.6882,148.4791,148.6384,6054.0
2025-05-06 12:35:00,149.25,149.29,148.96,149.08,12115.0,148.5886,148.6284,148.2999,148.4194,12115.0
2025-05-06 12:40:00,148.99,149.05,148.82,148.91,15190.0,148.3298,148.3895,148.1605,148.2501,15190.0
2025-05-06 12:45:00,148.86,148.88,148.7,148.86,21764.0,148.2003,148.2203,148.041,148.2003,21764.0
2025-05-06 12:50:00,148.83,148.83,148.5,148.59,12713.0,148.1705,148.1705,147.8419,147.9315,12713.0
2025-05-06 12:55:00,148.59,148.6,148.28,148.38,7272.0,147.9315,147.9415,147.6229,147.7225,7272.0
2025-05-06 13:00:00,148.38,148.73,148.37,148.59,5786.0,147.7225,148.0709,147.7125,147.9315,5786.0
2025-05-06 13:05:00,148.62,148.83,148.61,148.77,7496.0,147.9614,148.1705,147.9514,148.1107,7496.0
2025-05-06 13:10:00,148.76,148.9,148.71,148.83,4736.0,148.1008,148.2402,148.051,148.1705,4736.0
2025-05-06 13:15:00,148.84,148.85,148.75,148.79,1567.0,148.1804,148.1904,148.0908,148.1307,1567.0
2025-05-06 13:20:00,148.8,148.8,148.54,148.54,3047.0,148.1406,148.1406,147.8818,147.8818,3047.0
2025-05-06 13:25:00,148.6,148.72,148.5,148.69,4916.0,147.9415,148.061,147.8419,148.0311,4916.0
2025-05-06 13:30:00,148.69,148.77,148.67,148.73,4361.0,148.0311,148.1107,148.0112,148.0709,4361.0
2025-05-06 13:35:00,148.75,148.75,148.47,148.47,2848.0,148.0908,148.0908,147.8121,147.8121,2848.0
2025-05-06 13:40:00,148.47,148.47,148.28,148.28,3236.0,147.8121,147.8121,147.6229,147.6229,3236.0
2025-05-06 13:45:00,148.34,148.34,148.28,148.31,4637.0,147.6826,147.6826,147.6229,147.6528,4637.0
2025-05-06 13:50:00,148.28,148.42,148.28,148.34,17160.0,147.6229,147.7623,147.6229,147.6826,17160.0
2025-05-06 13:55:00,148.37,148.42,148.31,148.41,3518.0,147.7125,147.7623,147.6528,147.7523,3518.0
2025-05-06 14:00:00,148.41,148.67,148.41,148.61,4606.0,147.7523,148.0112,147.7523,147.9514,4606.0
2025-05-06 14:05:00,148.66,148.66,148.54,148.64,2314.0,148.0012,148.0012,147.8818,147.9813,2314.0
2025-05-06 14:10:00,148.59,148.59,148.48,148.48,2128.0,147.9315,147.9315,147.822,147.822,2128.0
2025-05-06 14:15:00,148.52,148.67,148.49,148.67,3466.0,147.8618,148.0112,147.832,148.0112,3466.0
2025-05-06 14:20:00,148.65,148.82,148.63,148.81,3320.0,147.9913,148.1605,147.9714,148.1506,3320.0
2025-05-06 14:25:00,148.75,148.86,148.75,148.83,4857.0,148.0908,148.2003,148.0908,148.1705,4857.0
2025-05-06 14:30:00,148.8,148.82,148.74,148.77,7195.0,148.1406,148.1605,148.0809,148.1107,7195.0
2025-05-06 14:35:00,148.74,148.75,148.59,148.63,11845.0,148.0809,148.0908,147.9315,147.9714,11845.0
2025-05-06 14:40:00,148.69,148.82,148.67,148.67,9101.0,148.0311,148.1605,148.0112,148.0112,9101.0
2025-05-06 14:45:00,148.63,148.82,148.58,148.72,13149.0,147.9714,148.1605,147.9216,148.061,13149.0
2025-05-06 14:50:00,148.71,148.77,148.53,148.72,6421.0,148.051,148.1107,147.8718,148.061,6421.0
2025-05-06 14:55:00,148.71,149.19,148.68,149.09,21236.0,148.051,148.5289,148.0211,148.4293,21236.0
2025-05-06 15:00:00,149.09,149.58,149.01,149.09,18520.0,148.4293,148.9172,148.3497,148.4293,18520.0
2025-05-06 15:05:00,149.09,149.1,148.87,148.97,4477.0,148.4293,148.4393,148.2103,148.3099,4477.0
2025-05-06 15:10:00,148.96,148.99,148.86,148.9,5104.0,148.2999,148.3298,148.2003,148.2402,5104.0
2025-05-06 15:15:00,148.85,148.95,148.82,148.84,7993.0,148.1904,148.2899,148.1605,148.1804,7993.0
2025-05-06 15:20:00,148.81,148.87,148.67,148.72,5720.0,148.1506,148.2103,148.0112,148.061,5720.0
2025-05-06 15:25:00,148.72,148.86,148.63,148.86,7472.0,148.061,148.2003,147.9714,148.2003,7472.0
2025-05-06 15:30:00,148.88,149.08,148.84,149.01,6765.0,148.2203,148.4194,148.1804,148.3497,6765.0
2025-05-06 15:35:00,149.05,149.13,148.97,148.97,7271.0,148.3895,148.4691,148.3099,148.3099,7271.0
2025-05-06 15:40:00,149.0,149.11,148.95,149.05,9145.0,148.3397,148.4492,148.2899,148.3895,9145.0
2025-05-06 15:45:00,149.06,149.11,148.88,148.89,11324.0,148.3995,148.4492,148.2203,148.2302,11324.0
2025-05-06 15:50:00,148.84,148.84,148.53,148.78,40226.0,148.1804,148.1804,147.8718,148.1207,40226.0
2025-05-06 15:55:00,148.79,148.8,148.37,148.53,105867.0,148.1307,148.1406,147.7125,147.8718,105867.0
2025-05-07 09:30:00,148.89,149.16,147.8,149.01,19322.0,148.2302,148.499,147.145,148.3497,19322.0
2025-05-07 09:35:00,148.92,148.93,148.45,148.8,5381.0,148.2601,148.27,147.7922,148.1406,5381.0
2025-05-07 09:40:00,148.8,149.22,148.79,149.14,5926.0,148.1406,148.5587,148.1307,148.4791,5926.0
2025-05-07 09:45:00,149.08,149.08,148.45,148.55,5393.0,148.4194,148.4194,147.7922,147.8917,5393.0
2025-05-07 09:50:00,148.53,148.87,148.52,148.74,5903.0,147.8718,148.2103,147.8618,148.0809,5903.0
2025-05-07 09:55:00,148.66,149.19,148.66,149.16,4619.0,148.0012,148.5289,148.0012,148.499,4619.0
2025-05-07 10:00:00,149.16,149.16,148.93,149.01,4021.0,148.499,148.499,148.27,148.3497,4021.0
2025-05-07 10:05:00,149.01,149.12,148.9,149.0,5203.0,148.3497,148.4592,148.2402,148.3397,5203.0
2025-05-07 10:10:00,149.09,149.13,148.71,148.71,5960.0,148.4293,148.4691,148.051,148.051,5960.0
2025-05-07 10:15:00,148.71,148.76,148.4,148.49,2257.0,148.051,148.1008,147.7424,147.832,2257.0
2025-05-07 10:20:00,148.49,148.63,148.39,148.61,8724.0,147.832,147.9714,147.7324,147.9514,8724.0
2025-05-07 10:25:00,148.61,148.71,148.53,148.66,5860.0,147.9514,148.051,147.8718,148.0012,5860.0
2025-05-07 10:30:00,148.76,148.77,148.59,148.74,10230.0,148.1008,148.1107,147.9315,148.0809,10230.0
2025-05-07 10:35:00,148.71,148.99,148.66,148.91,3078.0,148.051,148.3298,148.0012,148.2501,3078.0
2025-05-07 10:40:00,148.88,148.98,148.74,148.98,2444.0,148.2203,148.3198,148.0809,148.3198,2444.0
2025-05-07 10:45:00,148.88,149.02,148.72,148.93,12726.0,148.2203,148.3596,148.061,148.27,12726.0
2025-05-07 10:50:00,148.87,148.89,148.67,148.67,4272.0,148.2103,148.2302,148.0112,148.0112,4272.0
2025-05-07 10:55:00,148.61,148.73,148.52,148.59,5991.0,147.9514,148.0709,147.8618,147.9315,5991.0
2025-05-07 11:00:00,148.68,148.88,148.57,148.87,4791.0,148.0211,148.2203,147.9116,148.2103,4791.0
2025-05-07 11:05:00,148.91,149.07,148.74,148.93,4403.0,148.2501,148.4094,148.0809,148.27,4403.0
2025-05-07 11:10:00,149.04,149.1,148.91,149.0,3820.0,148.3795,148.4393,148.2501,148.3397,3820.0
2025-05-07 11:15:00,148.91,149.17,148.9,149.06,4080.0,148.2501,148.509,148.2402,148.3995,4080.0
2025-05-07 11:20:00,149.06,149.31,148.97,149.28,3100.0,148.3995,148.6483,148.3099,148.6185,3100.0
2025-05-07 11:25:00,149.3,149.4,149.24,149.36,3296.0,148.6384,148.7379,148.5787,148.6981,3296.0
2025-05-07 11:30:00,149.36,149.58,149.35,149.53,3700.0,148.6981,148.9172,148.6882,148.8674,3700.0
2025-05-07 11:35:00,149.52,149.57,149.38,149.57,3090.0,148.8574,148.9072,148.718,148.9072,3090.0
2025-05-07 11:40:00,149.52,149.64,149.52,149.61,2196.0,148.8574,148.9769,148.8574,148.947,2196.0
2025-05-07 11:45:00,149.64,149.64,149.34,149.34,2400.0,148.9769,148.9769,148.6782,148.6782,2400.0
2025-05-07 11:50:00,149.46,149.57,149.32,149.54,5426.0,148.7977,148.9072,148.6583,148.8773,5426.0
2025-05-07 11:55:00,149.5,149.58,149.5,149.53,1620.0,148.8375,148.9172,148.8375,148.8674,1620.0
2025-05-07 12:00:00,149.53,149.59,149.5,149.5,1802.0,148.8674,148.9271,148.8375,148.8375,1802.0
2025-05-07 12:05:00,149.57,149.62,149.45,149.6,2327.0,148.9072,148.957,148.7877,148.9371,2327.0
2025-05-07 12:10:00,149.59,149.69,149.56,149.63,4283.0,148.9271,149.0267,148.8972,148.9669,4283.0
2025-05-07 12:15:00,149.62,149.73,149.56,149.73,2302.0,148.957,149.0665,148.8972,149.0665,2302.0
2025-05-07 12:20:00,149.83,149.83,149.55,149.59,2498.0,149.166,149.166,148.8873,148.9271,2498.0
2025-05-07 12:25:00,149.55,149.64,149.44,149.44,2686.0,148.8873,148.9769,148.7778,148.7778,2686.0
2025-05-07 12:30:00,149.41,149.45,149.39,149.4,2103.0,148.7479,148.7877,148.728,148.7379,2103.0
2025-05-07 12:35:00,149.4,149.58,149.4,149.56,3256.0,148.7379,148.9172,148.7379,148.8972,3256.0
2025-05-07 12:40:00,149.54,149.74,149.54,149.7,2847.0,148.8773,149.0764,148.8773,149.0366,2847.0
2025-05-07 12:45:00,149.76,149.82,149.72,149.82,1873.0,149.0964,149.1561,149.0565,149.1561,1873.0
2025-05-07 12:50:00,149.83,149.94,149.82,149.93,3829.0,149.166,149.2756,149.1561,149.2656,3829.0
2025-05-07 12:55:00,149.94,150.04,149.88,150.01,2997.0,149.2756,149.3751,149.2158,149.3452,2997.0
2025-05-07 13:00:00,149.94,150.03,149.94,149.99,1787.0,149.2756,149.3652,149.2756,149.3253,1787.0
2025-05-07 13:05:00,149.99,149.99,149.96,149.97,1056.0,149.3253,149.3253,149.2955,149.3054,1056.0
2025-05-07 13:10:00,149.97,150.07,149.91,150.04,3946.0,149.3054,149.405,149.2457,149.3751,3946.0
2025-05-07 13:15:00,150.04,150.15,149.99,150.04,3445.0,149.3751,149.4846,149.3253,149.3751,3445.0
2025-05-07 13:20:00,149.99,149.99,149.85,149.95,1700.0,149.3253,149.3253,149.186,149.2855,1700.0
2025-05-07 13:25:00,149.92,149.92,149.68,149.71,5917.0,149.2556,149.2556,149.0167,149.0466,5917.0
2025-05-07 13:30:00,149.71,149.78,149.68,149.71,1700.0,149.0466,149.1163,149.0167,149.0466,1700.0
2025-05-07 13:35:00,149.76,149.76,149.52,149.64,8831.0,149.0964,149.0964,148.8574,148.9769,8831.0
2025-05-07 13:40:00,149.61,149.73,149.61,149.67,4896.0,148.947,149.0665,148.947,149.0068,4896.0
2025-05-07 13:45:00,149.66,149.73,149.65,149.73,3855.0,148.9968,149.0665,148.9868,149.0665,3855.0
2025-05-07 13:50:00,149.74,149.76,149.44,149.45,19567.0,149.0764,149.0964,148.7778,148.7877,19567.0
2025-05-07 13:55:00,149.42,149.44,149.24,149.37,6009.0,148.7579,148.7778,148.5787,148.7081,6009.0
2025-05-07 14:00:00,149.3,149.73,149.14,149.54,9433.0,148.6384,149.0665,148.4791,148.8773,9433.0
2025-05-07 14:05:00,149.45,149.45,148.81,148.81,6710.0,148.7877,148.7877,148.1506,148.1506,6710.0
2025-05-07 14:10:00,148.77,148.98,148.55,148.56,5169.0,148.1107,148.3198,147.8917,147.9017,5169.0
2025-05-07 14:15:00,148.59,148.98,148.51,148.9,11869.0,147.9315,148.3198,147.8519,148.2402,11869.0
2025-05-07 14:20:00,148.92,149.13,148.87,148.95,6706.0,148.2601,148.4691,148.2103,148.2899,6706.0
2025-05-07 14:25:00,148.97,149.17,148.87,149.06,4304.0,148.3099,148.509,148.2103,148.3995,4304.0
2025-05-07 14:30:00,149.03,149.49,148.97,149.43,18527.0,148.3696,148.8275,148.3099,148.7678,18527.0
2025-05-07 14:35:00,149.43,149.63,149.22,149.58,22222.0,148.7678,148.9669,148.5587,148.9172,22222.0
2025-05-07 14:40:00,149.54,149.67,149.48,149.52,7091.0,148.8773,149.0068,148.8176,148.8574,7091.0
2025-05-07 14:45:00,149.57,149.59,148.79,148.94,9879.0,148.9072,148.9271,148.1307,148.28,9879.0
2025-05-07 14:50:00,149.0,149.11,148.79,148.85,3071.0,148.3397,148.4492,148.1307,148.1904,3071.0
2025-05-07 14:55:00,148.86,149.5,148.86,149.47,8780.0,148.2003,148.8375,148.2003,148.8076,8780.0
2025-05-07 15:00:00,149.37,149.39,149.21,149.32,5298.0,148.7081,148.728,148.5488,148.6583,5298.0
2025-05-07 15:05:00,149.27,149.68,149.26,149.67,9569.0,148.6085,149.0167,148.5986,149.0068,9569.0
2025-05-07 15:10:00,149.7,149.7,149.3,149.47,7989.0,149.0366,149.0366,148.6384,148.8076,7989.0
2025-05-07 15:15:00,149.55,149.6,149.27,149.6,6141.0,148.8873,148.9371,148.6085,148.9371,6141.0
2025-05-07 15:20:00,149.54,149.54,149.27,149.31,5941.0,148.8773,148.8773,148.6085,148.6483,5941.0
2025-05-07 15:25:00,149.24,149.24,148.72,148.81,11990.0,148.5787,148.5787,148.061,148.1506,11990.0
2025-05-07 15:30:00,148.81,148.98,148.72,148.77,19921.0,148.1506,148.3198,148.061,148.1107,19921.0
2025-05-07 15:35:00,148.71,149.1,148.67,148.98,11493.0,148.051,148.4393,148.0112,148.3198,11493.0
2025-05-07 15:40:00,149.05,150.23,148.98,149.74,21897.0,148.3895,149.5643,148.3198,149.0764,21897.0
2025-05-07 15:45:00,149.84,149.97,149.45,149.54,24767.0,149.176,149.3054,148.7877,148.8773,24767.0
2025-05-07 15:50:00,149.45,149.65,148.92,149.49,22995.0,148.7877,148.9868,148.2601,148.8275,22995.0
2025-05-07 15:55:00,149.49,149.89,149.37,149.68,60414.0,148.8275,149.2258,148.7081,149.0167,60414.0
2025-05-08 09:30:00,151.12,151.37,149.78,150.3,17750.0,150.4503,150.6992,149.1163,149.634,17750.0
2025-05-08 09:35:00,150.3,150.84,150.3,150.76,5661.0,149.634,150.1716,149.634,150.0919,5661.0
2025-05-08 09:40:00,150.7,151.02,150.69,150.89,8357.0,150.0322,150.3508,150.0222,150.2213,8357.0
2025-05-08 09:45:00,150.79,151.06,150.79,151.02,6173.0,150.1218,150.3906,150.1218,150.3508,6173.0
2025-05-08 09:50:00,150.9,151.18,150.82,151.15,7109.0,150.2313,150.5101,150.1517,150.4802,7109.0
2025-05-08 09:55:00,151.12,151.75,151.12,151.75,9683.0,150.4503,151.0775,150.4503,151.0775,9683.0
2025-05-08 10:00:00,151.51,151.69,151.46,151.57,6225.0,150.8386,151.0178,150.7888,150.8983,6225.0
2025-05-08 10:05:00,151.57,151.58,151.14,151.18,8360.0,150.8983,150.9083,150.4702,150.5101,8360.0
2025-05-08 10:10:00,151.19,151.34,151.02,151.28,14215.0,150.52,150.6694,150.3508,150.6096,14215.0
2025-05-08 10:15:00,151.32,151.49,151.28,151.46,5894.0,150.6494,150.8187,150.6096,150.7888,5894.0
2025-05-08 10:20:00,151.26,151.71,151.26,151.53,6508.0,150.5897,151.0377,150.5897,150.8585,6508.0
2025-05-08 10:25:00,151.59,151.75,151.54,151.75,3876.0,150.9182,151.0775,150.8685,151.0775,3876.0
2025-05-08 10:30:00,151.8,151.98,151.71,151.91,6460.0,151.1273,151.3065,151.0377,151.2368,6460.0
2025-05-08 10:35:00,151.82,152.06,151.37,151.6,18482.0,151.1472,151.3862,150.6992,150.9282,18482.0
2025-05-08 10:40:00,151.51,151.51,151.25,151.43,4022.0,150.8386,150.8386,150.5797,150.759,4022.0
2025-05-08 10:45:00,151.5,151.55,151.24,151.24,3625.0,150.8286,150.8784,150.5698,150.5698,3625.0
2025-05-08 10:50:00,151.24,151.35,150.98,151.14,23149.0,150.5698,150.6793,150.3109,150.4702,23149.0
2025-05-08 10:55:00,151.17,151.29,150.92,151.23,14037.0,150.5001,150.6196,150.2512,150.5598,14037.0
2025-05-08 11:00:00,151.27,151.47,151.15,151.16,7713.0,150.5997,150.7988,150.4802,150.4901,7713.0
2025-05-08 11:05:00,151.29,151.66,151.29,151.61,6017.0,150.6196,150.9879,150.6196,150.9382,6017.0
2025-05-08 11:10:00,151.52,151.8,151.52,151.77,5598.0,150.8486,151.1273,150.8486,151.0974,5598.0
2025-05-08 11:15:00,151.74,151.82,151.62,151.73,5612.0,151.0676,151.1472,150.9481,151.0576,5612.0
2025-05-08 11:20:00,151.73,151.99,151.72,151.99,3968.0,151.0576,151.3165,151.0477,151.3165,3968.0
2025-05-08 11:25:00,151.99,152.35,151.99,152.11,8551.0,151.3165,151.6749,151.3165,151.4359,8551.0
2025-05-08 11:30:00,152.16,152.27,151.92,152.27,9674.0,151.4857,151.5952,151.2468,151.5952,9674.0
2025-05-08 11:35:00,152.29,152.54,152.27,152.54,9814.0,151.6151,151.864,151.5952,151.864,9814.0
2025-05-08 11:40:00,152.64,153.08,152.63,153.0,10027.0,151.9636,152.4016,151.9536,152.322,10027.0
2025-05-08 11:45:00,152.97,153.22,152.95,153.19,14520.0,152.2921,152.541,152.2722,152.5112,14520.0
2025-05-08 11:50:00,153.11,153.11,152.78,152.85,5865.0,152.4315,152.4315,152.103,152.1727,5865.0
2025-05-08 11:55:00,152.77,152.83,152.61,152.69,11293.0,152.093,152.1527,151.9337,152.0134,11293.0
2025-05-08 12:00:00,152.74,152.96,152.73,152.95,8236.0,152.0631,152.2822,152.0532,152.2722,8236.0
2025-05-08 12:05:00,153.0,153.08,152.8,153.08,4682.0,152.322,152.4016,152.1229,152.4016,4682.0
2025-05-08 12:10:00,153.07,153.33,152.88,153.24,15624.0,152.3917,152.6505,152.2025,152.5609,15624.0
2025-05-08 12:15:00,153.24,153.41,153.24,153.35,10443.0,152.5609,152.7302,152.5609,152.6704,10443.0
2025-05-08 12:20:00,153.38,153.58,153.35,153.52,11055.0,152.7003,152.8994,152.6704,152.8397,11055.0
2025-05-08 12:25:00,153.49,153.5,153.27,153.37,3880.0,152.8098,152.8198,152.5908,152.6904,3880.0
2025-05-08 12:30:00,153.35,153.4,153.29,153.33,4027.0,152.6704,152.7202,152.6107,152.6505,4027.0
2025-05-08 12:35:00,153.4,153.62,153.27,153.58,15962.0,152.7202,152.9392,152.5908,152.8994,15962.0
2025-05-08 12:40:00,153.64,153.85,153.54,153.77,5817.0,152.9592,153.1682,152.8596,153.0886,5817.0
2025-05-08 12:45:00,153.85,153.93,153.76,153.93,10363.0,153.1682,153.2479,153.0786,153.2479,10363.0
2025-05-08 12:50:00,153.93,154.06,153.84,154.0,7418.0,153.2479,153.3773,153.1583,153.3176,7418.0
2025-05-08 12:55:00,153.95,154.03,153.84,153.94,11713.0,153.2678,153.3474,153.1583,153.2578,11713.0
2025-05-08 13:00:00,153.97,154.03,153.71,153.86,5554.0,153.2877,153.3474,153.0288,153.1782,5554.0
2025-05-08 13:05:00,153.86,154.01,153.79,153.94,5749.0,153.1782,153.3275,153.1085,153.2578,5749.0
2025-05-08 13:10:00,153.91,153.93,153.67,153.76,6708.0,153.228,153.2479,152.989,153.0786,6708.0
2025-05-08 13:15:00,153.76,153.79,153.52,153.6,6081.0,153.0786,153.1085,152.8397,152.9193,6081.0
2025-05-08 13:20:00,153.65,153.72,153.43,153.56,11497.0,152.9691,153.0388,152.7501,152.8795,11497.0
2025-05-08 13:25:00,153.56,153.64,153.49,153.54,6414.0,152.8795,152.9592,152.8098,152.8596,6414.0
2025-05-08 13:30:00,153.59,153.59,153.28,153.3,4205.0,152.9094,152.9094,152.6008,152.6207,4205.0
2025-05-08 13:35:00,153.3,153.39,153.22,153.38,6778.0,152.6207,152.7103,152.541,152.7003,6778.0
2025-05-08 13:40:00,153.43,153.43,153.3,153.33,3843.0,152.7501,152.7501,152.6207,152.6505,3843.0
2025-05-08 13:45:00,153.33,153.33,153.08,153.16,6022.0,152.6505,152.6505,152.4016,152.4813,6022.0
2025-05-08 13:50:00,153.09,153.29,153.09,153.29,8528.0,152.4116,152.6107,152.4116,152.6107,8528.0
2025-05-08 13:55:00,153.25,153.25,152.97,153.0,5855.0,152.5709,152.5709,152.2921,152.322,5855.0
2025-05-08 14:00:00,153.0,153.11,152.91,152.94,4876.0,152.322,152.4315,152.2324,152.2623,4876.0
2025-05-08 14:05:00,152.94,153.12,152.94,153.1,10597.0,152.2623,152.4415,152.2623,152.4216,10597.0
2025-05-08 14:10:00,153.09,153.1,152.95,153.08,17333.0,152.4116,152.4216,152.2722,152.4016,17333.0
2025-05-08 14:15:00,153.1,153.41,153.08,153.32,4353.0,152.4216,152.7302,152.4016,152.6406,4353.0
2025-05-08 14:20:00,153.33,153.34,153.06,153.14,23592.0,152.6505,152.6605,152.3817,152.4614,23592.0
2025-05-08 14:25:00,153.14,153.23,153.04,153.06,9030.0,152.4614,152.551,152.3618,152.3817,9030.0
2025-05-08 14:30:00,153.09,153.29,153.09,153.27,17380.0,152.4116,152.6107,152.4116,152.5908,17380.0
2025-05-08 14:35:00,153.28,153.43,153.28,153.43,7387.0,152.6008,152.7501,152.6008,152.7501,7387.0
2025-05-08 14:40:00,153.42,153.45,153.33,153.33,6346.0,152.7401,152.77,152.6505,152.6505,6346.0
2025-05-08 14:45:00,153.32,153.34,153.21,153.21,6762.0,152.6406,152.6605,152.5311,152.5311,6762.0
2025-05-08 14:50:00,153.21,153.33,153.05,153.21,7612.0,152.5311,152.6505,152.3718,152.5311,7612.0
2025-05-08 14:55:00,153.21,153.21,152.9,153.02,12926.0,152.5311,152.5311,152.2224,152.3419,12926.0
2025-05-08 15:00:00,153.01,153.09,152.89,153.03,5055.0,152.332,152.4116,152.2125,152.3519,5055.0
2025-05-08 15:05:00,153.07,153.07,152.9,152.95,14012.0,152.3917,152.3917,152.2224,152.2722,14012.0
2025-05-08 15:10:00,152.9,152.94,152.78,152.83,13552.0,152.2224,152.2623,152.103,152.1527,13552.0
2025-05-08 15:15:00,152.83,152.98,152.78,152.98,15091.0,152.1527,152.3021,152.103,152.3021,15091.0
2025-05-08 15:20:00,152.96,153.29,152.95,153.19,18926.0,152.2822,152.6107,152.2722,152.5112,18926.0
2025-05-08 15:25:00,153.21,153.43,153.21,153.39,15890.0,152.5311,152.7501,152.5311,152.7103,15890.0
2025-05-08 15:30:00,153.39,153.42,153.24,153.38,8372.0,152.7103,152.7401,152.5609,152.7003,8372.0
2025-05-08 15:35:00,153.38,153.39,153.19,153.24,12033.0,152.7003,152.7103,152.5112,152.5609,12033.0
2025-05-08 15:40:00,153.19,153.2,153.06,153.06,9358.0,152.5112,152.5211,152.3817,152.3817,9358.0
2025-05-08 15:45:00,153.12,153.13,152.83,152.97,24412.0,152.4415,152.4514,152.1527,152.2921,24412.0
2025-05-08 15:50:00,153.04,153.07,152.61,152.61,42478.0,152.3618,152.3917,151.9337,151.9337,42478.0
2025-05-08 15:55:00,152.64,152.64,152.02,152.14,150496.0,151.9636,151.9636,151.3463,151.4658,150496.0
2025-05-09 09:30:00,153.16,153.9,152.27,153.9,43704.0,152.4813,153.218,151.5952,153.218,43704.0
2025-05-09 09:35:00,153.76,153.84,153.42,153.57,10971.0,153.0786,153.1583,152.7401,152.8895,10971.0
2025-05-09 09:40:00,153.39,153.9,153.38,153.9,12892.0,152.7103,153.218,152.7003,153.218,12892.0
2025-05-09 09:45:00,153.69,154.0,153.52,153.73,13281.0,153.0089,153.3176,152.8397,153.0488,13281.0
2025-05-09 09:50:00,153.71,153.92,153.57,153.78,10093.0,153.0288,153.2379,152.8895,153.0985,10093.0
2025-05-09 09:55:00,153.84,154.08,153.73,154.07,8619.0,153.1583,153.3972,153.0488,153.3873,8619.0
2025-05-09 10:00:00,153.97,154.27,153.93,154.05,22213.0,153.2877,153.5864,153.2479,153.3673,22213.0
2025-05-09 10:05:00,154.05,154.09,153.83,153.93,15723.0,153.3673,153.4072,153.1483,153.2479,15723.0
2025-05-09 10:10:00,153.94,154.01,153.76,153.85,16738.0,153.2578,153.3275,153.0786,153.1682,16738.0
2025-05-09 10:15:00,153.91,154.0,153.58,153.58,17124.0,153.228,153.3176,152.8994,152.8994,17124.0
2025-05-09 10:20:00,153.59,153.6,153.29,153.32,5125.0,152.9094,152.9193,152.6107,152.6406,5125.0
2025-05-09 10:25:00,153.32,153.35,152.95,153.18,7304.0,152.6406,152.6704,152.2722,152.5012,7304.0
2025-05-09 10:30:00,153.18,153.41,153.17,153.38,9480.0,152.5012,152.7302,152.4912,152.7003,9480.0
2025-05-09 10:35:00,153.29,153.29,152.99,153.21,4372.0,152.6107,152.6107,152.312,152.5311,4372.0
2025-05-09 10:40:00,153.22,153.47,153.08,153.33,3555.0,152.541,152.7899,152.4016,152.6505,3555.0
2025-05-09 10:45:00,153.48,153.6,153.44,153.51,1916.0,152.7999,152.9193,152.76,152.8297,1916.0
2025-05-09 10:50:00,153.49,153.66,153.27,153.27,11348.0,152.8098,152.9791,152.5908,152.5908,11348.0
2025-05-09 10:55:00,153.48,153.63,153.36,153.5,3471.0,152.7999,152.9492,152.6804,152.8198,3471.0
2025-05-09 11:00:00,153.46,153.64,153.39,153.53,17058.0,152.78,152.9592,152.7103,152.8496,17058.0
2025-05-09 11:05:00,153.5,153.5,153.25,153.38,16349.0,152.8198,152.8198,152.5709,152.7003,16349.0
2025-05-09 11:10:00,153.35,153.4,153.12,153.23,34506.0,152.6704,152.7202,152.4415,152.551,34506.0
2025-05-09 11:15:00,153.34,153.62,153.25,153.6,4603.0,152.6605,152.9392,152.5709,152.9193,4603.0
2025-05-09 11:20:00,153.55,153.63,153.51,153.63,7270.0,152.8696,152.9492,152.8297,152.9492,7270.0
2025-05-09 11:25:00,153.66,153.77,153.57,153.63,24342.0,152.9791,153.0886,152.8895,152.9492,24342.0
2025-05-09 11:30:00,153.59,153.63,153.29,153.31,10366.0,152.9094,152.9492,152.6107,152.6306,10366.0
2025-05-09 11:35:00,153.39,153.62,153.35,153.52,9692.0,152.7103,152.9392,152.6704,152.8397,9692.0
2025-05-09 11:40:00,153.54,153.57,153.41,153.53,3332.0,152.8596,152.8895,152.7302,152.8496,3332.0
2025-05-09 11:45:00,153.45,153.55,153.38,153.51,5427.0,152.77,152.8696,152.7003,152.8297,5427.0
2025-05-09 11:50:00,153.54,153.61,153.44,153.6,2668.0,152.8596,152.9293,152.76,152.9193,2668.0
2025-05-09 11:55:00,153.56,153.6,153.52,153.58,2030.0,152.8795,152.9193,152.8397,152.8994,2030.0
2025-05-09 12:00:00,153.56,153.59,153.4,153.4,22353.0,152.8795,152.9094,152.7202,152.7202,22353.0
2025-05-09 12:05:00,153.42,153.52,153.07,153.19,11260.0,152.7401,152.8397,152.3917,152.5112,11260.0
2025-05-09 12:10:00,153.19,153.32,153.03,153.32,9525.0,152.5112,152.6406,152.3519,152.6406,9525.0
2025-05-09 12:15:00,153.35,153.35,153.21,153.29,3453.0,152.6704,152.6704,152.5311,152.6107,3453.0
2025-05-09 12:20:00,153.24,153.53,153.24,153.48,6252.0,152.5609,152.8496,152.5609,152.7999,6252.0
2025-05-09 12:25:00,153.46,153.46,153.3,153.35,6335.0,152.78,152.78,152.6207,152.6704,6335.0
2025-05-09 12:30:00,153.31,153.49,153.31,153.36,6106.0,152.6306,152.8098,152.6306,152.6804,6106.0
2025-05-09 12:35:00,153.42,153.54,153.35,153.35,4076.0,152.7401,152.8596,152.6704,152.6704,4076.0
2025-05-09 12:40:00,153.41,153.51,153.32,153.34,4806.0,152.7302,152.8297,152.6406,152.6605,4806.0
2025-05-09 12:45:00,153.34,153.45,153.19,153.24,19117.0,152.6605,152.77,152.5112,152.5609,19117.0
2025-05-09 12:50:00,153.21,153.39,153.2,153.36,5833.0,152.5311,152.7103,152.5211,152.6804,5833.0
2025-05-09 12:55:00,153.34,153.41,153.28,153.32,19635.0,152.6605,152.7302,152.6008,152.6406,19635.0
2025-05-09 13:00:00,153.34,153.46,153.32,153.35,4671.0,152.6605,152.78,152.6406,152.6704,4671.0
2025-05-09 13:05:00,153.33,153.42,153.27,153.42,6160.0,152.6505,152.7401,152.5908,152.7401,6160.0
2025-05-09 13:10:00,153.41,153.5,153.27,153.27,5750.0,152.7302,152.8198,152.5908,152.5908,5750.0
2025-05-09 13:15:00,153.38,153.46,153.33,153.43,3057.0,152.7003,152.78,152.6505,152.7501,3057.0
2025-05-09 13:20:00,153.47,153.59,153.21,153.52,7069.0,152.7899,152.9094,152.5311,152.8397,7069.0
2025-05-09 13:25:00,153.56,153.6,153.5,153.51,2863.0,152.8795,152.9193,152.8198,152.8297,2863.0
2025-05-09 13:30:00,153.59,153.63,153.46,153.47,5075.0,152.9094,152.9492,152.78,152.7899,5075.0
2025-05-09 13:35:00,153.47,153.64,153.47,153.55,4069.0,152.7899,152.9592,152.7899,152.8696,4069.0
2025-05-09 13:40:00,153.61,153.66,153.55,153.61,5292.0,152.9293,152.9791,152.8696,152.9293,5292.0
2025-05-09 13:45:00,153.58,153.66,153.41,153.46,7591.0,152.8994,152.9791,152.7302,152.78,7591.0
2025-05-09 13:50:00,153.41,153.55,153.31,153.45,8224.0,152.7302,152.8696,152.6306,152.77,8224.0
2025-05-09 13:55:00,153.46,153.65,153.45,153.58,7856.0,152.78,152.9691,152.77,152.8994,7856.0
2025-05-09 14:00:00,153.62,153.73,153.48,153.57,10643.0,152.9392,153.0488,152.7999,152.8895,10643.0
2025-05-09 14:05:00,153.57,153.62,153.47,153.56,12447.0,152.8895,152.9392,152.7899,152.8795,12447.0
2025-05-09 14:10:00,153.62,153.62,153.36,153.37,10883.0,152.9392,152.9392,152.6804,152.6904,10883.0
2025-05-09 14:15:00,153.36,153.44,153.29,153.37,13455.0,152.6804,152.76,152.6107,152.6904,13455.0
2025-05-09 14:20:00,153.36,153.38,153.23,153.38,13911.0,152.6804,152.7003,152.551,152.7003,13911.0
2025-05-09 14:25:00,153.35,153.42,153.29,153.35,5903.0,152.6704,152.7401,152.6107,152.6704,5903.0
2025-05-09 14:30:00,153.33,153.44,153.33,153.44,9431.0,152.6505,152.76,152.6505,152.76,9431.0
2025-05-09 14:35:00,153.45,153.45,153.24,153.36,4837.0,152.77,152.77,152.5609,152.6804,4837.0
2025-05-09 14:40:00,153.38,153.41,153.23,153.34,8682.0,152.7003,152.7302,152.551,152.6605,8682.0
2025-05-09 14:45:00,153.32,153.38,153.02,153.07,8228.0,152.6406,152.7003,152.3419,152.3917,8228.0
2025-05-09 14:50:00,153.06,153.15,152.91,152.98,14364.0,152.3817,152.4713,152.2324,152.3021,14364.0
2025-05-09 14:55:00,153.0,153.11,152.99,153.06,15941.0,152.322,152.4315,152.312,152.3817,15941.0
2025-05-09 15:00:00,153.06,153.12,152.94,152.97,17216.0,152.3817,152.4415,152.2623,152.2921,17216.0
2025-05-09 15:05:00,152.97,153.1,152.89,153.05,25981.0,152.2921,152.4216,152.2125,152.3718,25981.0
2025-05-09 15:10:00,153.08,153.17,152.83,153.06,10271.0,152.4016,152.4912,152.1527,152.3817,10271.0
2025-05-09 15:15:00,153.0,153.07,152.97,153.02,5468.0,152.322,152.3917,152.2921,152.3419,5468.0
2025-05-09 15:20:00,153.09,153.09,152.76,152.82,7599.0,152.4116,152.4116,152.0831,152.1428,7599.0
2025-05-09 15:25:00,152.8,152.84,152.7,152.81,7955.0,152.1229,152.1627,152.0233,152.1328,7955.0
2025-05-09 15:30:00,152.77,152.77,152.48,152.68,13007.0,152.093,152.093,151.8043,152.0034,13007.0
2025-05-09 15:35:00,152.65,152.74,152.63,152.67,11121.0,151.9735,152.0631,151.9536,151.9935,11121.0
2025-05-09 15:40:00,152.67,152.8,152.63,152.73,10312.0,151.9935,152.1229,151.9536,152.0532,10312.0
2025-05-09 15:45:00,152.75,152.76,152.62,152.7,13488.0,152.0731,152.0831,151.9437,152.0233,13488.0
2025-05-09 15:50:00,152.77,153.0,152.63,152.97,45315.0,152.093,152.322,151.9536,152.2921,45315.0
2025-05-09 15:55:00,152.89,152.95,152.6,152.92,150747.0,152.2125,152.2722,151.9238,152.2423,150747.0
2025-05-12 09:30:00,155.76,157.5,154.86,157.23,46309.0,155.0698,156.8021,154.1738,156.5332,46309.0
2025-05-12 09:35:00,157.19,158.63,157.19,158.33,19945.0,156.4934,157.927,156.4934,157.6284,19945.0
2025-05-12 09:40:00,158.33,158.88,158.3,158.54,6809.0,157.6284,158.1759,157.5985,157.8374,6809.0
2025-05-12 09:45:00,158.93,159.33,158.81,159.16,15890.0,158.2257,158.6239,158.1062,158.4547,15890.0
2025-05-12 09:50:00,159.18,159.6,158.88,159.4,37455.0,158.4746,158.8927,158.1759,158.6936,37455.0
2025-05-12 09:55:00,159.03,159.18,158.86,159.15,4252.0,158.3253,158.4746,158.156,158.4447,4252.0
2025-05-12 10:00:00,159.24,159.79,159.23,159.48,18043.0,158.5343,159.0819,158.5244,158.7733,18043.0
2025-05-12 10:05:00,159.51,159.63,159.18,159.48,30557.0,158.8031,158.9226,158.4746,158.7733,30557.0
2025-05-12 10:10:00,159.28,159.34,159.06,159.11,7750.0,158.5742,158.6339,158.3551,158.4049,7750.0
2025-05-12 10:15:00,159.06,159.17,158.82,158.94,9207.0,158.3551,158.4647,158.1162,158.2357,9207.0
2025-05-12 10:20:00,158.95,158.97,158.66,158.89,5872.0,158.2456,158.2655,157.9569,158.1859,5872.0
2025-05-12 10:25:00,158.89,159.0,158.41,158.62,40705.0,158.1859,158.2954,157.708,157.9171,40705.0
2025-05-12 10:30:00,158.67,158.67,158.24,158.52,10783.0,157.9669,157.9669,157.5388,157.8175,10783.0
2025-05-12 10:35:00,158.53,158.67,158.26,158.67,15513.0,157.8275,157.9669,157.5587,157.9669,15513.0
2025-05-12 10:40:00,158.66,159.04,158.48,158.99,16120.0,157.9569,158.3352,157.7777,158.2855,16120.0
2025-05-12 10:45:00,158.98,159.26,158.88,158.94,9217.0,158.2755,158.5543,158.1759,158.2357,9217.0
2025-05-12 10:50:00,159.0,159.09,158.77,158.93,10067.0,158.2954,158.385,158.0664,158.2257,10067.0
2025-05-12 10:55:00,158.91,158.91,158.52,158.75,26240.0,158.2058,158.2058,157.8175,158.0465,26240.0
2025-05-12 11:00:00,158.64,158.75,158.5,158.57,8757.0,157.937,158.0465,157.7976,157.8673,8757.0
2025-05-12 11:05:00,158.63,158.85,158.62,158.78,18012.0,157.927,158.1461,157.9171,158.0764,18012.0
2025-05-12 11:10:00,158.87,159.13,158.8,159.05,15994.0,158.166,158.4248,158.0963,158.3452,15994.0
2025-05-12 11:15:00,159.03,159.26,159.02,159.08,7412.0,158.3253,158.5543,158.3153,158.3751,7412.0
2025-05-12 11:20:00,159.08,159.22,158.73,158.73,29507.0,158.3751,158.5144,158.0266,158.0266,29507.0
2025-05-12 11:25:00,158.7,158.93,158.7,158.84,8820.0,157.9967,158.2257,157.9967,158.1361,8820.0
2025-05-12 11:30:00,158.84,159.1,158.68,159.1,7895.0,158.1361,158.395,157.9768,158.395,7895.0
2025-05-12 11:35:00,159.08,159.18,158.98,159.07,10042.0,158.3751,158.4746,158.2755,158.3651,10042.0
2025-05-12 11:40:00,159.05,159.07,158.95,159.07,30161.0,158.3452,158.3651,158.2456,158.3651,30161.0
2025-05-12 11:45:00,159.07,159.07,158.92,158.99,5946.0,158.3651,158.3651,158.2158,158.2855,5946.0
2025-05-12 11:50:00,158.99,158.99,158.73,158.96,21608.0,158.2855,158.2855,158.0266,158.2556,21608.0
2025-05-12 11:55:00,158.96,159.08,158.92,159.06,4722.0,158.2556,158.3751,158.2158,158.3551,4722.0
2025-05-12 12:00:00,159.0,159.09,158.91,159.02,3991.0,158.2954,158.385,158.2058,158.3153,3991.0
2025-05-12 12:05:00,159.1,159.32,159.1,159.3,5945.0,158.395,158.614,158.395,158.5941,5945.0
2025-05-12 12:10:00,159.33,159.37,159.18,159.37,3722.0,158.6239,158.6638,158.4746,158.6638,3722.0
2025-05-12 12:15:00,159.34,159.38,159.2,159.27,6194.0,158.6339,158.6737,158.4945,158.5642,6194.0
2025-05-12 12:20:00,159.27,159.34,159.19,159.34,11628.0,158.5642,158.6339,158.4846,158.6339,11628.0
2025-05-12 12:25:00,159.37,159.37,159.0,159.11,3135.0,158.6638,158.6638,158.2954,158.4049,3135.0
2025-05-12 12:30:00,159.11,159.2,159.0,159.15,3431.0,158.4049,158.4945,158.2954,158.4447,3431.0
2025-05-12 12:35:00,159.09,159.35,159.09,159.35,5131.0,158.385,158.6439,158.385,158.6439,5131.0
2025-05-12 12:40:00,159.36,159.42,159.32,159.41,2497.0,158.6538,158.7135,158.614,158.7036,2497.0
2025-05-12 12:45:00,159.46,159.62,159.37,159.56,15329.0,158.7534,158.9127,158.6638,158.8529,15329.0
2025-05-12 12:50:00,159.6,159.75,159.55,159.75,20620.0,158.8927,159.0421,158.843,159.0421,20620.0
2025-05-12 12:55:00,159.73,159.93,159.7,159.87,5985.0,159.0222,159.2213,158.9923,159.1616,5985.0
2025-05-12 13:00:00,159.87,159.93,159.84,159.87,2363.0,159.1616,159.2213,159.1317,159.1616,2363.0
2025-05-12 13:05:00,159.92,160.16,159.87,160.15,86808.0,159.2113,159.4503,159.1616,159.4403,86808.0
2025-05-12 13:10:00,160.18,160.18,159.99,160.15,5970.0,159.4702,159.4702,159.281,159.4403,5970.0
2025-05-12 13:15:00,160.11,160.26,160.02,160.21,4336.0,159.4005,159.5498,159.3109,159.5,4336.0
2025-05-12 13:20:00,160.23,160.24,159.98,160.14,4969.0,159.52,159.5299,159.2711,159.4304,4969.0
2025-05-12 13:25:00,160.16,160.23,160.09,160.22,3925.0,159.4503,159.52,159.3806,159.51,3925.0
2025-05-12 13:30:00,160.32,160.49,160.27,160.41,6296.0,159.6096,159.7788,159.5598,159.6992,6296.0
2025-05-12 13:35:00,160.41,160.41,160.23,160.35,2643.0,159.6992,159.6992,159.52,159.6394,2643.0
2025-05-12 13:40:00,160.34,160.43,160.3,160.38,2111.0,159.6295,159.7191,159.5896,159.6693,2111.0
2025-05-12 13:45:00,160.4,160.46,160.32,160.4,2780.0,159.6892,159.7489,159.6096,159.6892,2780.0
2025-05-12 13:50:00,160.44,160.49,160.34,160.42,5494.0,159.729,159.7788,159.6295,159.7091,5494.0
2025-05-12 13:55:00,160.49,160.5,160.36,160.4,3767.0,159.7788,159.7888,159.6494,159.6892,3767.0
2025-05-12 14:00:00,160.45,160.61,160.38,160.61,3206.0,159.739,159.8983,159.6693,159.8983,3206.0
2025-05-12 14:05:00,160.63,160.71,160.44,160.63,12764.0,159.9182,159.9978,159.729,159.9182,12764.0
2025-05-12 14:10:00,160.63,160.64,160.37,160.51,22555.0,159.9182,159.9281,159.6593,159.7987,22555.0
2025-05-12 14:15:00,160.53,160.61,160.37,160.6,17389.0,159.8186,159.8983,159.6593,159.8883,17389.0
2025-05-12 14:20:00,160.6,160.62,160.48,160.51,4478.0,159.8883,159.9082,159.7688,159.7987,4478.0
2025-05-12 14:25:00,160.43,160.61,160.36,160.61,5384.0,159.7191,159.8983,159.6494,159.8983,5384.0
2025-05-12 14:30:00,160.57,160.63,160.43,160.47,5050.0,159.8584,159.9182,159.7191,159.7589,5050.0
2025-05-12 14:35:00,160.56,160.62,160.49,160.51,2962.0,159.8485,159.9082,159.7788,159.7987,2962.0
2025-05-12 14:40:00,160.51,160.6,160.43,160.47,6101.0,159.7987,159.8883,159.7191,159.7589,6101.0
2025-05-12 14:45:00,160.5,160.57,160.44,160.47,8654.0,159.7888,159.8584,159.729,159.7589,8654.0
2025-05-12 14:50:00,160.53,160.54,160.46,160.47,6596.0,159.8186,159.8286,159.7489,159.7589,6596.0
2025-05-12 14:55:00,160.52,160.54,160.4,160.47,26927.0,159.8087,159.8286,159.6892,159.7589,26927.0
2025-05-12 15:00:00,160.47,160.64,160.37,160.6,34400.0,159.7589,159.9281,159.6593,159.8883,34400.0
2025-05-12 15:05:00,160.58,160.87,160.57,160.77,10810.0,159.8684,160.1571,159.8584,160.0576,10810.0
2025-05-12 15:10:00,160.74,160.83,160.57,160.72,20745.0,160.0277,160.1173,159.8584,160.0078,20745.0
2025-05-12 15:15:00,160.69,160.76,160.53,160.62,10339.0,159.9779,160.0476,159.8186,159.9082,10339.0
2025-05-12 15:20:00,160.62,160.7,160.53,160.58,18839.0,159.9082,159.9879,159.8186,159.8684,18839.0
2025-05-12 15:25:00,160.66,160.66,160.37,160.37,21528.0,159.9481,159.9481,159.6593,159.6593,21528.0
2025-05-12 15:30:00,160.38,160.59,160.37,160.5,9549.0,159.6693,159.8784,159.6593,159.7888,9549.0
2025-05-12 15:35:00,160.44,160.54,160.36,160.44,8603.0,159.729,159.8286,159.6494,159.729,8603.0
2025-05-12 15:40:00,160.45,160.45,160.17,160.29,10168.0,159.739,159.739,159.4602,159.5797,10168.0
2025-05-12 15:45:00,160.28,160.45,160.21,160.35,20510.0,159.5697,159.739,159.5,159.6394,20510.0
2025-05-12 15:50:00,160.38,160.99,160.34,160.87,38972.0,159.6693,160.2766,159.6295,160.1571,38972.0
2025-05-12 15:55:00,160.84,161.15,160.74,160.98,145104.0,160.1273,160.4359,160.0277,160.2666,145104.0
2025-05-13 09:30:00,161.39,162.15,160.39,161.47,50187.0,160.6748,161.4314,159.6792,160.7545,50187.0
2025-05-13 09:35:00,161.57,162.34,161.57,162.18,7968.0,160.854,161.6206,160.854,161.4613,7968.0
2025-05-13 09:40:00,162.18,162.5,162.0,162.34,29281.0,161.4613,161.7799,161.2821,161.6206,29281.0
2025-05-13 09:45:00,162.34,162.5,162.12,162.4,4773.0,161.6206,161.7799,161.4016,161.6803,4773.0
2025-05-13 09:50:00,162.47,162.73,162.23,162.4,5772.0,161.75,162.0089,161.5111,161.6803,5772.0
2025-05-13 09:55:00,162.49,162.96,162.47,162.83,8093.0,161.7699,162.2379,161.75,162.1084,8093.0
2025-05-13 10:00:00,162.8,163.24,162.78,163.03,15044.0,162.0786,162.5166,162.0587,162.3075,15044.0
2025-05-13 10:05:00,162.95,162.95,162.43,162.68,15009.0,162.2279,162.2279,161.7102,161.9591,15009.0
2025-05-13 10:10:00,162.68,162.9,162.34,162.83,34510.0,161.9591,162.1781,161.6206,162.1084,34510.0
2025-05-13 10:15:00,162.83,162.94,162.68,162.69,8903.0,162.1084,162.2179,161.9591,161.9691,8903.0
2025-05-13 10:20:00,162.69,162.82,162.38,162.4,6639.0,161.9691,162.0985,161.6604,161.6803,6639.0
2025-05-13 10:25:00,162.42,162.58,162.29,162.3,4654.0,161.7003,161.8595,161.5708,161.5808,4654.0
2025-05-13 10:30:00,162.39,162.73,162.33,162.55,4461.0,161.6704,162.0089,161.6106,161.8297,4461.0
2025-05-13 10:35:00,162.53,162.6,162.33,162.45,5674.0,161.8098,161.8795,161.6106,161.7301,5674.0
2025-05-13 10:40:00,162.45,162.49,162.02,162.02,7198.0,161.7301,161.7699,161.302,161.302,7198.0
2025-05-13 10:45:00,162.11,162.23,162.04,162.07,2877.0,161.3916,161.5111,161.3219,161.3518,2877.0
2025-05-13 10:50:00,162.18,162.44,162.18,162.38,4794.0,161.4613,161.7202,161.4613,161.6604,4794.0
2025-05-13 10:55:00,162.45,162.65,162.42,162.64,8140.0,161.7301,161.9292,161.7003,161.9193,8140.0
2025-05-13 11:00:00,162.61,162.96,162.53,162.92,9996.0,161.8894,162.2379,161.8098,162.198,9996.0
2025-05-13 11:05:00,162.92,162.93,162.65,162.69,16857.0,162.198,162.208,161.9292,161.9691,16857.0
2025-05-13 11:10:00,162.68,162.9,162.67,162.67,7169.0,161.9591,162.1781,161.9491,161.9491,7169.0
2025-05-13 11:15:00,162.66,162.78,162.48,162.58,9861.0,161.9392,162.0587,161.76,161.8595,9861.0
2025-05-13 11:20:00,162.6,162.6,162.33,162.44,8340.0,161.8795,161.8795,161.6106,161.7202,8340.0
2025-05-13 11:25:00,162.47,162.88,162.47,162.79,10544.0,161.75,162.1582,161.75,162.0686,10544.0
2025-05-13 11:30:00,162.85,162.96,162.78,162.93,6194.0,162.1283,162.2379,162.0587,162.208,6194.0
2025-05-13 11:35:00,162.93,163.06,162.85,163.01,12766.0,162.208,162.3374,162.1283,162.2876,12766.0
2025-05-13 11:40:00,163.02,163.27,162.97,163.26,25547.0,162.2976,162.5465,162.2478,162.5365,25547.0
2025-05-13 11:45:00,163.26,163.4,163.13,163.25,11649.0,162.5365,162.6759,162.4071,162.5266,11649.0
2025-05-13 11:50:00,163.15,163.15,162.97,163.09,4745.0,162.427,162.427,162.2478,162.3673,4745.0
2025-05-13 11:55:00,163.05,163.15,162.89,162.89,8252.0,162.3275,162.427,162.1682,162.1682,8252.0
2025-05-13 12:00:00,162.84,162.84,162.44,162.45,6964.0,162.1184,162.1184,161.7202,161.7301,6964.0
2025-05-13 12:05:00,162.43,162.69,162.43,162.67,3055.0,161.7102,161.9691,161.7102,161.9491,3055.0
2025-05-13 12:10:00,162.62,162.8,162.57,162.72,4139.0,161.8994,162.0786,161.8496,161.9989,4139.0
2025-05-13 12:15:00,162.72,162.79,162.59,162.59,5960.0,161.9989,162.0686,161.8695,161.8695,5960.0
2025-05-13 12:20:00,162.61,162.91,162.59,162.91,10274.0,161.8894,162.1881,161.8695,162.1881,10274.0
2025-05-13 12:25:00,162.91,163.06,162.75,162.81,19308.0,162.1881,162.3374,162.0288,162.0885,19308.0
2025-05-13 12:30:00,162.85,162.85,162.56,162.68,17028.0,162.1283,162.1283,161.8396,161.9591,17028.0
2025-05-13 12:35:00,162.7,162.95,162.7,162.9,2094.0,161.979,162.2279,161.979,162.1781,2094.0
2025-05-13 12:40:00,162.95,163.01,162.83,162.86,51852.0,162.2279,162.2876,162.1084,162.1383,51852.0
2025-05-13 12:45:00,162.86,163.1,162.85,162.89,14557.0,162.1383,162.3772,162.1283,162.1682,14557.0
2025-05-13 12:50:00,162.92,162.92,162.78,162.81,4670.0,162.198,162.198,162.0587,162.0885,4670.0
2025-05-13 12:55:00,162.81,162.84,162.5,162.65,15975.0,162.0885,162.1184,161.7799,161.9292,15975.0
2025-05-13 13:00:00,162.68,162.68,162.47,162.55,1713.0,161.9591,161.9591,161.75,161.8297,1713.0
2025-05-13 13:05:00,162.58,162.65,162.48,162.52,20160.0,161.8595,161.9292,161.76,161.7998,20160.0
2025-05-13 13:10:00,162.47,162.54,162.4,162.53,4096.0,161.75,161.8197,161.6803,161.8098,4096.0
2025-05-13 13:15:00,162.53,162.73,162.53,162.73,6375.0,161.8098,162.0089,161.8098,162.0089,6375.0
2025-05-13 13:20:00,162.74,162.84,162.6,162.78,9985.0,162.0188,162.1184,161.8795,162.0587,9985.0
2025-05-13 13:25:00,162.7,162.75,162.65,162.72,6959.0,161.979,162.0288,161.9292,161.9989,6959.0
2025-05-13 13:30:00,162.7,163.03,162.7,162.97,4887.0,161.979,162.3075,161.979,162.2478,4887.0
2025-05-13 13:35:00,162.98,163.04,162.81,162.81,6310.0,162.2578,162.3175,162.0885,162.0885,6310.0
2025-05-13 13:40:00,162.92,162.93,162.74,162.75,1444.0,162.198,162.208,162.0188,162.0288,1444.0
2025-05-13 13:45:00,162.65,162.87,162.65,162.78,2485.0,161.9292,162.1483,161.9292,162.0587,2485.0
2025-05-13 13:50:00,162.8,162.87,162.59,162.59,1722.0,162.0786,162.1483,161.8695,161.8695,1722.0
2025-05-13 13:55:00,162.57,162.69,162.57,162.69,3602.0,161.8496,161.9691,161.8496,161.9691,3602.0
2025-05-13 14:00:00,162.69,162.81,162.57,162.81,8711.0,161.9691,162.0885,161.8496,162.0885,8711.0
2025-05-13 14:05:00,162.84,162.89,162.73,162.81,5344.0,162.1184,162.1682,162.0089,162.0885,5344.0
2025-05-13 14:10:00,162.85,162.92,162.75,162.77,2738.0,162.1283,162.198,162.0288,162.0487,2738.0
2025-05-13 14:15:00,162.77,162.98,162.76,162.98,8561.0,162.0487,162.2578,162.0387,162.2578,8561.0
2025-05-13 14:20:00,162.95,163.05,162.88,162.92,6659.0,162.2279,162.3275,162.1582,162.198,6659.0
2025-05-13 14:25:00,162.9,162.9,162.81,162.81,1669.0,162.1781,162.1781,162.0885,162.0885,1669.0
2025-05-13 14:30:00,162.8,162.85,162.66,162.69,2169.0,162.0786,162.1283,161.9392,161.9691,2169.0
2025-05-13 14:35:00,162.74,162.78,162.66,162.74,2999.0,162.0188,162.0587,161.9392,162.0188,2999.0
2025-05-13 14:40:00,162.74,162.74,162.53,162.53,3738.0,162.0188,162.0188,161.8098,161.8098,3738.0
2025-05-13 14:45:00,162.59,162.68,162.51,162.63,5539.0,161.8695,161.9591,161.7899,161.9093,5539.0
2025-05-13 14:50:00,162.58,162.71,162.44,162.69,5214.0,161.8595,161.989,161.7202,161.9691,5214.0
2025-05-13 14:55:00,162.68,162.83,162.59,162.78,4422.0,161.9591,162.1084,161.8695,162.0587,4422.0
2025-05-13 15:00:00,162.72,162.87,162.69,162.77,4318.0,161.9989,162.1483,161.9691,162.0487,4318.0
2025-05-13 15:05:00,162.77,162.84,162.68,162.68,9952.0,162.0487,162.1184,161.9591,161.9591,9952.0
2025-05-13 15:10:00,162.72,162.8,162.69,162.71,6614.0,161.9989,162.0786,161.9691,161.989,6614.0
2025-05-13 15:15:00,162.73,162.87,162.72,162.76,5562.0,162.0089,162.1483,161.9989,162.0387,5562.0
2025-05-13 15:20:00,162.73,162.75,162.57,162.61,9810.0,162.0089,162.0288,161.8496,161.8894,9810.0
2025-05-13 15:25:00,162.58,162.64,162.43,162.43,13533.0,161.8595,161.9193,161.7102,161.7102,13533.0
2025-05-13 15:30:00,162.46,162.63,162.45,162.53,16258.0,161.7401,161.9093,161.7301,161.8098,16258.0
2025-05-13 15:35:00,162.51,162.7,162.49,162.62,9300.0,161.7899,161.979,161.7699,161.8994,9300.0
2025-05-13 15:40:00,162.61,162.74,162.57,162.73,8154.0,161.8894,162.0188,161.8496,162.0089,8154.0
2025-05-13 15:45:00,162.71,162.71,162.42,162.46,17974.0,161.989,161.989,161.7003,161.7401,17974.0
2025-05-13 15:50:00,162.52,162.52,162.13,162.33,57884.0,161.7998,161.7998,161.4115,161.6106,57884.0
2025-05-13 15:55:00,162.26,162.6,162.17,162.43,67034.0,161.541,161.8795,161.4514,161.7102,67034.0
2025-05-14 09:30:00,161.9,161.96,160.65,161.81,17003.0,161.1826,161.2423,159.9381,161.093,17003.0
2025-05-14 09:35:00,161.7,162.13,161.27,162.05,13858.0,160.9834,161.4115,160.5553,161.3319,13858.0
2025-05-14 09:40:00,162.08,162.08,161.44,161.44,7131.0,161.3618,161.3618,160.7246,160.7246,7131.0
2025-05-14 09:45:00,161.44,161.72,161.27,161.45,12700.0,160.7246,161.0034,160.5553,160.7345,12700.0
2025-05-14 09:50:00,161.46,161.49,161.29,161.35,2438.0,160.7445,160.7744,160.5753,160.635,2438.0
2025-05-14 09:55:00,161.45,161.45,161.01,161.35,11881.0,160.7345,160.7345,160.2965,160.635,11881.0
2025-05-14 10:00:00,161.33,161.56,161.2,161.5,8037.0,160.6151,160.8441,160.4857,160.7843,8037.0
2025-05-14 10:05:00,161.46,161.88,161.33,161.59,9164.0,160.7445,161.1626,160.6151,160.8739,9164.0
2025-05-14 10:10:00,161.53,161.82,161.34,161.61,6031.0,160.8142,161.1029,160.625,160.8938,6031.0
2025-05-14 10:15:00,161.6,161.8,161.59,161.73,5311.0,160.8839,161.083,160.8739,161.0133,5311.0
2025-05-14 10:20:00,161.82,162.12,161.69,162.11,5531.0,161.1029,161.4016,160.9735,161.3916,5531.0
2025-05-14 10:25:00,162.07,162.24,162.07,162.23,3010.0,161.3518,161.521,161.3518,161.5111,3010.0
2025-05-14 10:30:00,162.21,162.43,162.19,162.37,6936.0,161.4912,161.7102,161.4713,161.6505,6936.0
2025-05-14 10:35:00,162.32,162.39,162.2,162.25,15366.0,161.6007,161.6704,161.4812,161.531,15366.0
2025-05-14 10:40:00,162.24,162.31,162.15,162.16,8658.0,161.521,161.5907,161.4314,161.4414,8658.0
2025-05-14 10:45:00,162.16,162.28,162.14,162.24,3250.0,161.4414,161.5609,161.4215,161.521,3250.0
2025-05-14 10:50:00,162.33,162.33,162.16,162.25,1153.0,161.6106,161.6106,161.4414,161.531,1153.0
2025-05-14 10:55:00,162.14,162.19,161.83,161.83,2943.0,161.4215,161.4713,161.1129,161.1129,2943.0
2025-05-14 11:00:00,161.75,161.77,161.7,161.77,1600.0,161.0332,161.0531,160.9834,161.0531,1600.0
2025-05-14 11:05:00,161.32,161.5,161.24,161.48,8332.0,160.6051,160.7843,160.5255,160.7644,8332.0
2025-05-14 11:10:00,161.58,161.74,161.51,161.7,11892.0,160.864,161.0233,160.7943,160.9834,11892.0
2025-05-14 11:15:00,161.68,161.75,161.56,161.56,3861.0,160.9635,161.0332,160.8441,160.8441,3861.0
2025-05-14 11:20:00,161.58,161.74,161.48,161.74,27375.0,160.864,161.0233,160.7644,161.0233,27375.0
2025-05-14 11:25:00,161.72,161.85,161.59,161.75,16532.0,161.0034,161.1328,160.8739,161.0332,16532.0
2025-05-14 11:30:00,161.75,161.96,161.67,161.94,20088.0,161.0332,161.2423,160.9536,161.2224,20088.0
2025-05-14 11:35:00,161.95,162.08,161.86,161.95,6323.0,161.2323,161.3618,161.1427,161.2323,6323.0
2025-05-14 11:40:00,161.87,161.94,161.78,161.78,3900.0,161.1527,161.2224,161.0631,161.0631,3900.0
2025-05-14 11:45:00,161.88,161.88,161.75,161.81,3721.0,161.1626,161.1626,161.0332,161.093,3721.0
2025-05-14 11:50:00,161.71,161.71,161.58,161.64,8691.0,160.9934,160.9934,160.864,160.9237,8691.0
2025-05-14 11:55:00,161.63,161.65,161.59,161.6,10437.0,160.9138,160.9337,160.8739,160.8839,10437.0
2025-05-14 12:00:00,161.6,161.66,161.53,161.62,7730.0,160.8839,160.9436,160.8142,160.9038,7730.0
2025-05-14 12:05:00,161.6,161.67,161.46,161.5,3927.0,160.8839,160.9536,160.7445,160.7843,3927.0
2025-05-14 12:10:00,161.47,161.59,161.45,161.45,2206.0,160.7545,160.8739,160.7345,160.7345,2206.0
2025-05-14 12:15:00,161.52,161.52,161.47,161.48,1702.0,160.8042,160.8042,160.7545,160.7644,1702.0
2025-05-14 12:20:00,161.51,161.6,161.48,161.6,5810.0,160.7943,160.8839,160.7644,160.8839,5810.0
2025-05-14 12:25:00,161.61,161.61,161.57,161.58,2580.0,160.8938,160.8938,160.854,160.864,2580.0
2025-05-14 12:30:00,161.53,161.63,161.5,161.62,6325.0,160.8142,160.9138,160.7843,160.9038,6325.0
2025-05-14 12:35:00,161.62,161.65,161.29,161.32,4909.0,160.9038,160.9337,160.5753,160.6051,4909.0
2025-05-14 12:40:00,161.32,161.35,161.23,161.29,4185.0,160.6051,160.635,160.5155,160.5753,4185.0
2025-05-14 12:45:00,161.28,161.35,161.22,161.22,1500.0,160.5653,160.635,160.5056,160.5056,1500.0
2025-05-14 12:50:00,161.17,161.18,161.06,161.07,4864.0,160.4558,160.4657,160.3463,160.3562,4864.0
2025-05-14 12:55:00,161.17,161.28,161.0,161.28,6249.0,160.4558,160.5653,160.2865,160.5653,6249.0
2025-05-14 13:00:00,161.25,161.31,161.2,161.25,2382.0,160.5354,160.5952,160.4857,160.5354,2382.0
2025-05-14 13:05:00,161.22,161.3,161.12,161.3,4883.0,160.5056,160.5852,160.406,160.5852,4883.0
2025-05-14 13:10:00,161.2,161.2,161.1,161.11,1679.0,160.4857,160.4857,160.3861,160.3961,1679.0
2025-05-14 13:15:00,161.11,161.11,160.82,161.05,4735.0,160.3961,160.3961,160.1073,160.3363,4735.0
2025-05-14 13:20:00,160.93,160.93,160.72,160.72,960.0,160.2169,160.2169,160.0078,160.0078,960.0
2025-05-14 13:25:00,160.7,160.87,160.61,160.86,2537.0,159.9879,160.1571,159.8983,160.1472,2537.0
2025-05-14 13:30:00,160.94,161.03,160.93,161.0,1795.0,160.2268,160.3164,160.2169,160.2865,1795.0
2025-05-14 13:35:00,160.95,161.14,160.94,161.04,3310.0,160.2368,160.4259,160.2268,160.3264,3310.0
2025-05-14 13:40:00,161.05,161.14,160.99,161.07,2722.0,160.3363,160.4259,160.2766,160.3562,2722.0
2025-05-14 13:45:00,161.09,161.23,161.09,161.17,2127.0,160.3761,160.5155,160.3761,160.4558,2127.0
2025-05-14 13:50:00,161.13,161.26,161.13,161.22,2392.0,160.416,160.5454,160.416,160.5056,2392.0
2025-05-14 13:55:00,161.15,161.15,161.08,161.13,2002.0,160.4359,160.4359,160.3662,160.416,2002.0
2025-05-14 14:00:00,161.14,161.21,161.05,161.21,6791.0,160.4259,160.4956,160.3363,160.4956,6791.0
2025-05-14 14:05:00,161.18,161.29,161.1,161.24,5970.0,160.4657,160.5753,160.3861,160.5255,5970.0
2025-05-14 14:10:00,161.18,161.18,160.94,160.98,2367.0,160.4657,160.4657,160.2268,160.2666,2367.0
2025-05-14 14:15:00,160.98,161.1,160.78,161.1,8963.0,160.2666,160.3861,160.0675,160.3861,8963.0
2025-05-14 14:20:00,161.03,161.04,160.89,160.92,800.0,160.3164,160.3264,160.177,160.2069,800.0
2025-05-14 14:25:00,160.96,161.01,160.84,160.84,5621.0,160.2467,160.2965,160.1273,160.1273,5621.0
2025-05-14 14:30:00,160.91,161.29,160.89,161.27,5342.0,160.1969,160.5753,160.177,160.5553,5342.0
2025-05-14 14:35:00,161.24,161.27,161.13,161.14,2799.0,160.5255,160.5553,160.416,160.4259,2799.0
2025-05-14 14:40:00,161.13,161.24,161.13,161.22,1745.0,160.416,160.5255,160.416,160.5056,1745.0
2025-05-14 14:45:00,161.21,161.21,161.02,161.17,1075.0,160.4956,160.4956,160.3065,160.4558,1075.0
2025-05-14 14:50:00,161.15,161.22,161.11,161.13,6737.0,160.4359,160.5056,160.3961,160.416,6737.0
2025-05-14 14:55:00,161.17,161.18,161.07,161.08,3487.0,160.4558,160.4657,160.3562,160.3662,3487.0
2025-05-14 15:00:00,161.11,161.15,161.04,161.12,14851.0,160.3961,160.4359,160.3264,160.406,14851.0
2025-05-14 15:05:00,161.12,161.16,161.04,161.08,4734.0,160.406,160.4458,160.3264,160.3662,4734.0
2025-05-14 15:10:00,161.11,161.23,161.07,161.2,5069.0,160.3961,160.5155,160.3562,160.4857,5069.0
2025-05-14 15:15:00,161.19,161.3,161.13,161.21,5038.0,160.4757,160.5852,160.416,160.4956,5038.0
2025-05-14 15:20:00,161.19,161.29,160.95,160.96,14827.0,160.4757,160.5753,160.2368,160.2467,14827.0
2025-05-14 15:25:00,160.93,161.1,160.93,161.07,3422.0,160.2169,160.3861,160.2169,160.3562,3422.0
2025-05-14 15:30:00,161.03,161.12,160.93,161.1,8414.0,160.3164,160.406,160.2169,160.3861,8414.0
2025-05-14 15:35:00,161.1,161.14,161.03,161.08,7031.0,160.3861,160.4259,160.3164,160.3662,7031.0
2025-05-14 15:40:00,161.07,161.24,161.06,161.15,7312.0,160.3562,160.5255,160.3463,160.4359,7312.0
2025-05-14 15:45:00,161.14,161.15,160.97,161.04,26873.0,160.4259,160.4359,160.2567,160.3264,26873.0
2025-05-14 15:50:00,161.13,161.39,161.07,161.25,33046.0,160.416,160.6748,160.3562,160.5354,33046.0
2025-05-14 15:55:00,161.21,161.27,160.67,160.72,115946.0,160.4956,160.5553,159.958,160.0078,115946.0
2025-05-15 09:30:00,160.19,160.53,159.9,160.4,87008.0,159.4801,159.8186,159.1914,159.6892,87008.0
2025-05-15 09:35:00,160.5,160.95,160.0,160.51,24763.0,159.7888,160.2368,159.291,159.7987,24763.0
2025-05-15 09:40:00,160.62,160.81,160.51,160.76,23645.0,159.9082,160.0974,159.7987,160.0476,23645.0
2025-05-15 09:45:00,160.79,161.05,160.73,160.98,70954.0,160.0775,160.3363,160.0177,160.2666,70954.0
2025-05-15 09:50:00,160.91,161.23,160.9,161.03,34846.0,160.1969,160.5155,160.187,160.3164,34846.0
2025-05-15 09:55:00,161.09,161.18,160.92,161.04,37609.0,160.3761,160.4657,160.2069,160.3264,37609.0
2025-05-15 10:00:00,161.01,161.71,161.01,161.52,40126.0,160.2965,160.9934,160.2965,160.8042,40126.0
2025-05-15 10:05:00,161.59,161.67,161.25,161.39,34527.0,160.8739,160.9536,160.5354,160.6748,34527.0
2025-05-15 10:10:00,161.39,161.4,161.22,161.26,27123.0,160.6748,160.6848,160.5056,160.5454,27123.0
2025-05-15 10:15:00,161.24,161.52,161.14,161.47,6025.0,160.5255,160.8042,160.4259,160.7545,6025.0
2025-05-15 10:20:00,161.5,161.71,161.46,161.63,11438.0,160.7843,160.9934,160.7445,160.9138,11438.0
2025-05-15 10:25:00,161.68,161.83,161.3,161.3,23142.0,160.9635,161.1129,160.5852,160.5852,23142.0
2025-05-15 10:30:00,161.26,161.45,161.04,161.06,1652.0,160.5454,160.7345,160.3264,160.3463,1652.0
2025-05-15 10:35:00,161.12,161.25,160.85,161.17,9298.0,160.406,160.5354,160.1372,160.4558,9298.0
2025-05-15 10:40:00,161.19,161.4,161.13,161.38,9811.0,160.4757,160.6848,160.416,160.6649,9811.0
2025-05-15 10:45:00,161.36,161.52,161.28,161.43,11733.0,160.6449,160.8042,160.5653,160.7146,11733.0
2025-05-15 10:50:00,161.43,161.69,161.42,161.64,7117.0,160.7146,160.9735,160.7047,160.9237,7117.0
2025-05-15 10:55:00,161.69,161.85,161.64,161.8,6996.0,160.9735,161.1328,160.9237,161.083,6996.0
2025-05-15 11:00:00,161.8,162.18,161.79,162.18,25348.0,161.083,161.4613,161.073,161.4613,25348.0
2025-05-15 11:05:00,162.14,162.15,161.85,161.87,29472.0,161.4215,161.4314,161.1328,161.1527,29472.0
2025-05-15 11:10:00,161.87,161.93,161.71,161.77,7052.0,161.1527,161.2124,160.9934,161.0531,7052.0
2025-05-15 11:15:00,161.8,161.96,161.73,161.74,17767.0,161.083,161.2423,161.0133,161.0233,17767.0
2025-05-15 11:20:00,161.8,162.05,161.75,161.91,4373.0,161.083,161.3319,161.0332,161.1925,4373.0
2025-05-15 11:25:00,161.91,162.02,161.9,161.95,3253.0,161.1925,161.302,161.1826,161.2323,3253.0
2025-05-15 11:30:00,161.98,162.12,161.93,162.09,2156.0,161.2622,161.4016,161.2124,161.3717,2156.0
2025-05-15 11:35:00,162.11,162.13,161.94,161.94,6867.0,161.3916,161.4115,161.2224,161.2224,6867.0
2025-05-15 11:40:00,162.0,162.26,162.0,162.24,6365.0,161.2821,161.541,161.2821,161.521,6365.0
2025-05-15 11:45:00,162.23,162.25,162.12,162.12,9626.0,161.5111,161.531,161.4016,161.4016,9626.0
2025-05-15 11:50:00,162.12,162.21,162.12,162.16,4349.0,161.4016,161.4912,161.4016,161.4414,4349.0
2025-05-15 11:55:00,162.16,162.22,162.11,162.13,7882.0,161.4414,161.5011,161.3916,161.4115,7882.0
2025-05-15 12:00:00,162.13,162.31,162.12,162.31,16329.0,161.4115,161.5907,161.4016,161.5907,16329.0
2025-05-15 12:05:00,162.29,162.61,162.25,162.59,15353.0,161.5708,161.8894,161.531,161.8695,15353.0
2025-05-15 12:10:00,162.58,162.73,162.4,162.47,24925.0,161.8595,162.0089,161.6803,161.75,24925.0
2025-05-15 12:15:00,162.6,162.6,162.51,162.55,500.0,161.8795,161.8795,161.7899,161.8297,500.0
2025-05-15 12:20:00,162.55,162.69,162.48,162.67,4449.0,161.8297,161.9691,161.76,161.9491,4449.0
2025-05-15 12:25:00,162.59,162.64,162.48,162.52,6455.0,161.8695,161.9193,161.76,161.7998,6455.0
2025-05-15 12:30:00,162.47,162.61,162.47,162.55,2990.0,161.75,161.8894,161.75,161.8297,2990.0
2025-05-15 12:35:00,162.6,162.71,162.5,162.69,5268.0,161.8795,161.989,161.7799,161.9691,5268.0
2025-05-15 12:40:00,162.67,162.68,162.52,162.53,2060.0,161.9491,161.9591,161.7998,161.8098,2060.0
2025-05-15 12:45:00,162.52,162.69,162.52,162.64,2919.0,161.7998,161.9691,161.7998,161.9193,2919.0
2025-05-15 12:50:00,162.64,162.64,162.45,162.55,6218.0,161.9193,161.9193,161.7301,161.8297,6218.0
2025-05-15 12:55:00,162.6,162.6,162.47,162.56,4682.0,161.8795,161.8795,161.75,161.8396,4682.0
2025-05-15 13:00:00,162.56,162.73,162.47,162.73,4011.0,161.8396,162.0089,161.75,162.0089,4011.0
2025-05-15 13:05:00,162.77,162.79,162.61,162.72,4356.0,162.0487,162.0686,161.8894,161.9989,4356.0
2025-05-15 13:10:00,162.68,162.75,162.47,162.55,14443.0,161.9591,162.0288,161.75,161.8297,14443.0
2025-05-15 13:15:00,162.55,162.61,162.46,162.61,12855.0,161.8297,161.8894,161.7401,161.8894,12855.0
2025-05-15 13:20:00,162.59,162.62,162.59,162.61,439.0,161.8695,161.8994,161.8695,161.8894,439.0
2025-05-15 13:25:00,162.61,162.65,162.46,162.56,5592.0,161.8894,161.9292,161.7401,161.8396,5592.0
2025-05-15 13:30:00,162.55,162.56,162.43,162.44,5365.0,161.8297,161.8396,161.7102,161.7202,5365.0
2025-05-15 13:35:00,162.4,162.48,162.35,162.4,3045.0,161.6803,161.76,161.6306,161.6803,3045.0
2025-05-15 13:40:00,162.43,162.56,162.4,162.5,3187.0,161.7102,161.8396,161.6803,161.7799,3187.0
2025-05-15 13:45:00,162.49,162.49,162.38,162.46,1039.0,161.7699,161.7699,161.6604,161.7401,1039.0
2025-05-15 13:50:00,162.4,162.52,162.33,162.33,2051.0,161.6803,161.7998,161.6106,161.6106,2051.0
2025-05-15 13:55:00,162.29,162.33,162.18,162.21,2326.0,161.5708,161.6106,161.4613,161.4912,2326.0
2025-05-15 14:00:00,162.21,162.34,162.11,162.34,9571.0,161.4912,161.6206,161.3916,161.6206,9571.0
2025-05-15 14:05:00,162.33,162.43,162.23,162.43,2442.0,161.6106,161.7102,161.5111,161.7102,2442.0
2025-05-15 14:10:00,162.42,162.43,162.29,162.38,3257.0,161.7003,161.7102,161.5708,161.6604,3257.0
2025-05-15 14:15:00,162.28,162.31,162.11,162.12,2205.0,161.5609,161.5907,161.3916,161.4016,2205.0
2025-05-15 14:20:00,162.11,162.25,162.08,162.25,2092.0,161.3916,161.531,161.3618,161.531,2092.0
2025-05-15 14:25:00,162.29,162.38,162.25,162.34,2672.0,161.5708,161.6604,161.531,161.6206,2672.0
2025-05-15 14:30:00,162.39,162.59,162.39,162.53,1933.0,161.6704,161.8695,161.6704,161.8098,1933.0
2025-05-15 14:35:00,162.44,162.66,162.44,162.56,1979.0,161.7202,161.9392,161.7202,161.8396,1979.0
2025-05-15 14:40:00,162.61,162.76,162.6,162.72,10995.0,161.8894,162.0387,161.8795,161.9989,10995.0
2025-05-15 14:45:00,162.72,162.78,162.7,162.78,2700.0,161.9989,162.0587,161.979,162.0587,2700.0
2025-05-15 14:50:00,162.81,162.82,162.75,162.8,2095.0,162.0885,162.0985,162.0288,162.0786,2095.0
2025-05-15 14:55:00,162.84,162.88,162.75,162.8,2874.0,162.1184,162.1582,162.0288,162.0786,2874.0
2025-05-15 15:00:00,162.82,162.92,162.81,162.9,4793.0,162.0985,162.198,162.0885,162.1781,4793.0
2025-05-15 15:05:00,162.96,162.97,162.81,162.89,6219.0,162.2379,162.2478,162.0885,162.1682,6219.0
2025-05-15 15:10:00,162.86,162.92,162.8,162.84,9365.0,162.1383,162.198,162.0786,162.1184,9365.0
2025-05-15 15:15:00,162.86,163.07,162.86,163.01,48048.0,162.1383,162.3474,162.1383,162.2876,48048.0
2025-05-15 15:20:00,163.01,163.15,162.96,163.1,13046.0,162.2876,162.427,162.2379,162.3772,13046.0
2025-05-15 15:25:00,163.07,163.1,162.82,163.04,16729.0,162.3474,162.3772,162.0985,162.3175,16729.0
2025-05-15 15:30:00,163.08,163.27,163.06,163.21,18028.0,162.3573,162.5465,162.3374,162.4868,18028.0
2025-05-15 15:35:00,163.21,163.28,163.0,163.03,23124.0,162.4868,162.5564,162.2777,162.3075,23124.0
2025-05-15 15:40:00,163.03,163.19,163.02,163.19,21165.0,162.3075,162.4668,162.2976,162.4668,21165.0
2025-05-15 15:45:00,163.15,163.37,163.1,163.18,18812.0,162.427,162.646,162.3772,162.4569,18812.0
2025-05-15 15:50:00,163.24,163.61,163.23,163.28,37680.0,162.5166,162.885,162.5067,162.5564,37680.0
2025-05-15 15:55:00,163.28,163.35,162.97,163.15,147897.0,162.5564,162.6261,162.2478,162.427,147897.0
2025-05-16 09:30:00,163.35,163.45,162.22,162.85,121406.0,162.6261,162.7257,161.5011,162.1283,121406.0
2025-05-16 09:35:00,162.52,162.83,162.26,162.38,7745.0,161.7998,162.1084,161.541,161.6604,7745.0
2025-05-16 09:40:00,162.38,162.6,162.02,162.57,13972.0,161.6604,161.8795,161.302,161.8496,13972.0
2025-05-16 09:45:00,162.46,162.73,162.41,162.67,13557.0,161.7401,162.0089,161.6903,161.9491,13557.0
2025-05-16 09:50:00,162.67,162.83,162.53,162.71,15430.0,161.9491,162.1084,161.8098,161.989,15430.0
2025-05-16 09:55:00,162.73,162.95,162.64,162.84,7755.0,162.0089,162.2279,161.9193,162.1184,7755.0
2025-05-16 10:00:00,162.8,162.82,162.49,162.71,9697.0,162.0786,162.0985,161.7699,161.989,9697.0
2025-05-16 10:05:00,162.71,162.99,162.41,162.45,6891.0,161.989,162.2677,161.6903,161.7301,6891.0
2025-05-16 10:10:00,162.51,162.64,162.3,162.64,3920.0,161.7899,161.9193,161.5808,161.9193,3920.0
2025-05-16 10:15:00,162.7,162.86,162.63,162.81,5136.0,161.979,162.1383,161.9093,162.0885,5136.0
2025-05-16 10:20:00,162.77,162.95,162.73,162.91,6124.0,162.0487,162.2279,162.0089,162.1881,6124.0
2025-05-16 10:25:00,162.84,163.01,162.66,162.69,2377.0,162.1184,162.2876,161.9392,161.9691,2377.0
2025-05-16 10:30:00,162.63,162.73,162.52,162.59,6358.0,161.9093,162.0089,161.7998,161.8695,6358.0
2025-05-16 10:35:00,162.49,162.64,162.41,162.56,6114.0,161.7699,161.9193,161.6903,161.8396,6114.0
2025-05-16 10:40:00,162.63,162.66,162.44,162.55,2639.0,161.9093,161.9392,161.7202,161.8297,2639.0
2025-05-16 10:45:00,162.45,162.58,162.42,162.42,3645.0,161.7301,161.8595,161.7003,161.7003,3645.0
2025-05-16 10:50:00,162.44,162.52,162.32,162.34,2216.0,161.7202,161.7998,161.6007,161.6206,2216.0
2025-05-16 10:55:00,162.45,162.48,162.32,162.41,5575.0,161.7301,161.76,161.6007,161.6903,5575.0
2025-05-16 11:00:00,162.42,162.54,162.14,162.14,8422.0,161.7003,161.8197,161.4215,161.4215,8422.0
2025-05-16 11:05:00,162.14,162.28,162.13,162.19,8002.0,161.4215,161.5609,161.4115,161.4713,8002.0
2025-05-16 11:10:00,162.19,162.41,162.19,162.29,5015.0,161.4713,161.6903,161.4713,161.5708,5015.0
2025-05-16 11:15:00,162.27,162.34,162.21,162.28,3144.0,161.5509,161.6206,161.4912,161.5609,3144.0
2025-05-16 11:20:00,162.35,162.44,162.21,162.42,4500.0,161.6306,161.7202,161.4912,161.7003,4500.0
2025-05-16 11:25:00,162.5,162.57,162.43,162.51,3854.0,161.7799,161.8496,161.7102,161.7899,3854.0
2025-05-16 11:30:00,162.49,162.76,162.49,162.69,4465.0,161.7699,162.0387,161.7699,161.9691,4465.0
2025-05-16 11:35:00,162.71,163.0,162.7,162.7,4943.0,161.989,162.2777,161.979,161.979,4943.0
2025-05-16 11:40:00,162.75,162.87,162.73,162.87,2794.0,162.0288,162.1483,162.0089,162.1483,2794.0
2025-05-16 11:45:00,162.81,162.81,162.73,162.75,2260.0,162.0885,162.0885,162.0089,162.0288,2260.0
2025-05-16 11:50:00,162.7,162.88,162.68,162.88,3607.0,161.979,162.1582,161.9591,162.1582,3607.0
2025-05-16 11:55:00,162.88,162.95,162.73,162.75,2679.0,162.1582,162.2279,162.0089,162.0288,2679.0
2025-05-16 12:00:00,162.69,163.03,162.68,163.02,5402.0,161.9691,162.3075,161.9591,162.2976,5402.0
2025-05-16 12:05:00,163.03,163.12,162.98,163.03,2123.0,162.3075,162.3971,162.2578,162.3075,2123.0
2025-05-16 12:10:00,162.96,163.19,162.95,163.19,2180.0,162.2379,162.4668,162.2279,162.4668,2180.0
2025-05-16 12:15:00,163.15,163.29,163.09,163.12,5384.0,162.427,162.5664,162.3673,162.3971,5384.0
2025-05-16 12:20:00,163.16,163.18,163.08,163.14,1916.0,162.437,162.4569,162.3573,162.4171,1916.0
2025-05-16 12:25:00,163.12,163.15,163.01,163.01,2875.0,162.3971,162.427,162.2876,162.2876,2875.0
2025-05-16 12:30:00,163.06,163.16,162.96,162.96,4317.0,162.3374,162.437,162.2379,162.2379,4317.0
2025-05-16 12:35:00,162.97,163.08,162.97,163.08,2416.0,162.2478,162.3573,162.2478,162.3573,2416.0
2025-05-16 12:40:00,163.06,163.15,163.0,163.0,2802.0,162.3374,162.427,162.2777,162.2777,2802.0
2025-05-16 12:45:00,163.03,163.28,163.02,163.23,4317.0,162.3075,162.5564,162.2976,162.5067,4317.0
2025-05-16 12:50:00,163.17,163.37,163.17,163.29,2195.0,162.4469,162.646,162.4469,162.5664,2195.0
2025-05-16 12:55:00,163.25,163.37,163.18,163.18,4819.0,162.5266,162.646,162.4569,162.4569,4819.0
2025-05-16 13:00:00,163.15,163.31,163.13,163.31,3512.0,162.427,162.5863,162.4071,162.5863,3512.0
2025-05-16 13:05:00,163.31,163.33,163.17,163.26,3075.0,162.5863,162.6062,162.4469,162.5365,3075.0
2025-05-16 13:10:00,163.25,163.36,163.17,163.36,6200.0,162.5266,162.6361,162.4469,162.6361,6200.0
2025-05-16 13:15:00,163.31,163.43,163.31,163.38,4309.0,162.5863,162.7058,162.5863,162.656,4309.0
2025-05-16 13:20:00,163.34,163.45,163.34,163.42,5305.0,162.6162,162.7257,162.6162,162.6958,5305.0
2025-05-16 13:25:00,163.42,163.47,163.37,163.39,3536.0,162.6958,162.7456,162.646,162.666,3536.0
2025-05-16 13:30:00,163.44,163.5,163.41,163.47,5496.0,162.7157,162.7755,162.6859,162.7456,5496.0
2025-05-16 13:35:00,163.5,163.61,163.47,163.49,6401.0,162.7755,162.885,162.7456,162.7655,6401.0
2025-05-16 13:40:00,163.42,163.44,163.31,163.37,1660.0,162.6958,162.7157,162.5863,162.646,1660.0
2025-05-16 13:45:00,163.45,163.55,163.39,163.49,3608.0,162.7257,162.8252,162.666,162.7655,3608.0
2025-05-16 13:50:00,163.49,163.49,163.38,163.44,3199.0,162.7655,162.7655,162.656,162.7157,3199.0
2025-05-16 13:55:00,163.43,163.53,163.41,163.46,3012.0,162.7058,162.8053,162.6859,162.7356,3012.0
2025-05-16 14:00:00,163.5,163.66,163.42,163.64,8708.0,162.7755,162.9348,162.6958,162.9148,8708.0
2025-05-16 14:05:00,163.67,163.68,163.52,163.53,4349.0,162.9447,162.9547,162.7954,162.8053,4349.0
2025-05-16 14:10:00,163.53,163.68,163.53,163.65,3308.0,162.8053,162.9547,162.8053,162.9248,3308.0
2025-05-16 14:15:00,163.66,163.72,163.62,163.72,2693.0,162.9348,162.9945,162.8949,162.9945,2693.0
2025-05-16 14:20:00,163.69,163.77,163.62,163.7,9144.0,162.9646,163.0443,162.8949,162.9746,9144.0
2025-05-16 14:25:00,163.7,163.7,163.61,163.66,2255.0,162.9746,162.9746,162.885,162.9348,2255.0
2025-05-16 14:30:00,163.6,163.74,163.59,163.7,5329.0,162.875,163.0144,162.8651,162.9746,5329.0
2025-05-16 14:35:00,163.7,163.86,163.7,163.86,2355.0,162.9746,163.1339,162.9746,163.1339,2355.0
2025-05-16 14:40:00,163.86,163.91,163.68,163.82,5863.0,163.1339,163.1836,162.9547,163.094,5863.0
2025-05-16 14:45:00,163.9,163.95,163.81,163.95,3402.0,163.1737,163.2235,163.0841,163.2235,3402.0
2025-05-16 14:50:00,163.94,164.05,163.88,164.0,9015.0,163.2135,163.323,163.1538,163.2732,9015.0
2025-05-16 14:55:00,164.0,164.04,163.79,163.8,5735.0,163.2732,163.3131,163.0642,163.0741,5735.0
2025-05-16 15:00:00,163.85,163.87,163.78,163.84,3193.0,163.1239,163.1438,163.0542,163.114,3193.0
2025-05-16 15:05:00,163.82,163.93,163.82,163.89,5753.0,163.094,163.2036,163.094,163.1637,5753.0
2025-05-16 15:10:00,163.86,163.94,163.72,163.81,9763.0,163.1339,163.2135,162.9945,163.0841,9763.0
2025-05-16 15:15:00,163.81,163.84,163.68,163.81,5452.0,163.0841,163.114,162.9547,163.0841,5452.0
2025-05-16 15:20:00,163.78,163.8,163.6,163.65,8697.0,163.0542,163.0741,162.875,162.9248,8697.0
2025-05-16 15:25:00,163.68,163.83,163.64,163.65,18296.0,162.9547,163.104,162.9148,162.9248,18296.0
2025-05-16 15:30:00,163.64,163.75,163.64,163.64,6540.0,162.9148,163.0244,162.9148,162.9148,6540.0
2025-05-16 15:35:00,163.63,163.68,163.56,163.68,8588.0,162.9049,162.9547,162.8352,162.9547,8588.0
2025-05-16 15:40:00,163.65,163.74,163.61,163.67,7210.0,162.9248,163.0144,162.885,162.9447,7210.0
2025-05-16 15:45:00,163.71,163.88,163.66,163.76,9558.0,162.9845,163.1538,162.9348,163.0343,9558.0
2025-05-16 15:50:00,163.75,164.01,163.69,163.89,21172.0,163.0244,163.2832,162.9646,163.1637,21172.0
2025-05-16 15:55:00,163.83,164.11,163.8,163.98,74999.0,163.104,163.3828,163.0741,163.2533,74999.0
2025-05-19 09:30:00,161.62,162.96,160.71,162.83,31413.0,160.9038,162.2379,159.9978,162.1084,31413.0
2025-05-19 09:35:00,162.76,162.83,162.57,162.57,1600.0,162.0387,162.1084,161.8496,161.8496,1600.0
2025-05-19 09:40:00,162.69,163.09,162.68,163.09,4014.0,161.9691,162.3673,161.9591,162.3673,4014.0
2025-05-19 09:45:00,162.87,163.18,162.6,163.11,3031.0,162.1483,162.4569,161.8795,162.3872,3031.0
2025-05-19 09:50:00,163.3,163.4,163.17,163.35,3135.0,162.5764,162.6759,162.4469,162.6261,3135.0
2025-05-19 09:55:00,163.41,163.56,163.36,163.44,6533.0,162.6859,162.8352,162.6361,162.7157,6533.0
2025-05-19 10:00:00,163.51,163.68,163.41,163.58,7190.0,162.7854,162.9547,162.6859,162.8551,7190.0
2025-05-19 10:05:00,163.67,163.83,163.59,163.79,3449.0,162.9447,163.104,162.8651,163.0642,3449.0
2025-05-19 10:10:00,163.84,163.98,163.76,163.76,5238.0,163.114,163.2533,163.0343,163.0343,5238.0
2025-05-19 10:15:00,163.85,163.9,163.69,163.69,5240.0,163.1239,163.1737,162.9646,162.9646,5240.0
2025-05-19 10:20:00,163.79,163.79,163.48,163.48,2248.0,163.0642,163.0642,162.7556,162.7556,2248.0
2025-05-19 10:25:00,163.39,163.39,162.84,163.09,11851.0,162.666,162.666,162.1184,162.3673,11851.0
2025-05-19 10:30:00,163.15,163.15,162.89,163.15,40005.0,162.427,162.427,162.1682,162.427,40005.0
2025-05-19 10:35:00,163.09,163.21,163.06,163.16,8913.0,162.3673,162.4868,162.3374,162.437,8913.0
2025-05-19 10:40:00,163.11,163.17,162.99,163.01,7450.0,162.3872,162.4469,162.2677,162.2876,7450.0
2025-05-19 10:45:00,163.09,163.09,162.88,162.89,2653.0,162.3673,162.3673,162.1582,162.1682,2653.0
2025-05-19 10:50:00,162.89,163.05,162.87,163.0,8556.0,162.1682,162.3275,162.1483,162.2777,8556.0
2025-05-19 10:55:00,163.0,163.01,162.84,162.89,2769.0,162.2777,162.2876,162.1184,162.1682,2769.0
2025-05-19 11:00:00,162.89,163.02,162.8,162.85,16221.0,162.1682,162.2976,162.0786,162.1283,16221.0
2025-05-19 11:05:00,162.68,163.0,162.68,162.69,9777.0,161.9591,162.2777,161.9591,161.9691,9777.0
2025-05-19 11:10:00,162.82,163.1,162.71,163.04,21076.0,162.0985,162.3772,161.989,162.3175,21076.0
2025-05-19 11:15:00,163.05,163.14,162.97,163.1,2249.0,162.3275,162.4171,162.2478,162.3772,2249.0
2025-05-19 11:20:00,163.06,163.09,162.98,163.02,2755.0,162.3374,162.3673,162.2578,162.2976,2755.0
2025-05-19 11:25:00,163.02,163.06,162.86,162.93,2772.0,162.2976,162.3374,162.1383,162.208,2772.0
2025-05-19 11:30:00,162.83,162.93,162.83,162.93,4173.0,162.1084,162.208,162.1084,162.208,4173.0
2025-05-19 11:35:00,162.86,162.94,162.79,162.94,940.0,162.1383,162.2179,162.0686,162.2179,940.0
2025-05-19 11:40:00,162.97,163.13,162.91,163.03,4251.0,162.2478,162.4071,162.1881,162.3075,4251.0
2025-05-19 11:45:00,162.98,163.04,162.79,162.8,2083.0,162.2578,162.3175,162.0686,162.0786,2083.0
2025-05-19 11:50:00,162.79,162.9,162.72,162.84,2241.0,162.0686,162.1781,161.9989,162.1184,2241.0
2025-05-19 11:55:00,162.85,162.91,162.76,162.79,7775.0,162.1283,162.1881,162.0387,162.0686,7775.0
2025-05-19 12:00:00,162.89,163.02,162.89,163.0,3658.0,162.1682,162.2976,162.1682,162.2777,3658.0
2025-05-19 12:05:00,163.01,163.09,163.0,163.03,1757.0,162.2876,162.3673,162.2777,162.3075,1757.0
2025-05-19 12:10:00,163.03,163.14,163.01,163.14,5224.0,162.3075,162.4171,162.2876,162.4171,5224.0
2025-05-19 12:15:00,163.17,163.21,162.93,162.94,2265.0,162.4469,162.4868,162.208,162.2179,2265.0
2025-05-19 12:20:00,163.0,163.13,162.97,163.13,1631.0,162.2777,162.4071,162.2478,162.4071,1631.0
2025-05-19 12:25:00,163.11,163.35,163.1,163.31,3672.0,162.3872,162.6261,162.3772,162.5863,3672.0
2025-05-19 12:30:00,163.34,163.35,163.26,163.27,2035.0,162.6162,162.6261,162.5365,162.5465,2035.0
2025-05-19 12:35:00,163.29,163.37,163.25,163.36,2582.0,162.5664,162.646,162.5266,162.6361,2582.0
2025-05-19 12:40:00,163.34,163.34,163.24,163.3,3706.0,162.6162,162.6162,162.5166,162.5764,3706.0
2025-05-19 12:45:00,163.28,163.39,163.28,163.35,2005.0,162.5564,162.666,162.5564,162.6261,2005.0
2025-05-19 12:50:00,163.31,163.46,163.31,163.43,2694.0,162.5863,162.7356,162.5863,162.7058,2694.0
2025-05-19 12:55:00,163.45,163.58,163.42,163.54,2190.0,162.7257,162.8551,162.6958,162.8153,2190.0
2025-05-19 13:00:00,163.48,163.61,163.48,163.61,610.0,162.7556,162.885,162.7556,162.885,610.0
2025-05-19 13:05:00,163.64,163.7,163.61,163.66,1529.0,162.9148,162.9746,162.885,162.9348,1529.0
2025-05-19 13:10:00,163.67,163.71,163.6,163.68,1511.0,162.9447,162.9845,162.875,162.9547,1511.0
2025-05-19 13:15:00,163.65,163.65,163.56,163.61,800.0,162.9248,162.9248,162.8352,162.885,800.0
2025-05-19 13:20:00,163.47,163.49,163.39,163.47,1768.0,162.7456,162.7655,162.666,162.7456,1768.0
2025-05-19 13:25:00,163.56,163.65,163.56,163.62,2411.0,162.8352,162.9248,162.8352,162.8949,2411.0
2025-05-19 13:30:00,163.6,163.68,163.47,163.68,6519.0,162.875,162.9547,162.7456,162.9547,6519.0
2025-05-19 13:35:00,163.68,163.68,163.61,163.66,1014.0,162.9547,162.9547,162.885,162.9348,1014.0
2025-05-19 13:40:00,163.62,163.63,163.53,163.63,1046.0,162.8949,162.9049,162.8053,162.9049,1046.0
2025-05-19 13:45:00,163.6,163.6,163.51,163.56,2263.0,162.875,162.875,162.7854,162.8352,2263.0
2025-05-19 13:50:00,163.48,163.58,163.4,163.5,3608.0,162.7556,162.8551,162.6759,162.7755,3608.0
2025-05-19 13:55:00,163.58,163.59,163.31,163.35,1716.0,162.8551,162.8651,162.5863,162.6261,1716.0
2025-05-19 14:00:00,163.27,163.41,163.23,163.31,4983.0,162.5465,162.6859,162.5067,162.5863,4983.0
2025-05-19 14:05:00,163.31,163.39,163.26,163.37,2956.0,162.5863,162.666,162.5365,162.646,2956.0
2025-05-19 14:10:00,163.34,163.37,163.12,163.22,2179.0,162.6162,162.646,162.3971,162.4967,2179.0
2025-05-19 14:15:00,163.13,163.17,163.0,163.0,3810.0,162.4071,162.4469,162.2777,162.2777,3810.0
2025-05-19 14:20:00,163.12,163.14,163.02,163.09,1210.0,162.3971,162.4171,162.2976,162.3673,1210.0
2025-05-19 14:25:00,163.14,163.26,163.09,163.13,5471.0,162.4171,162.5365,162.3673,162.4071,5471.0
2025-05-19 14:30:00,163.13,163.22,163.11,163.17,3000.0,162.4071,162.4967,162.3872,162.4469,3000.0
2025-05-19 14:35:00,163.17,163.29,163.16,163.17,4548.0,162.4469,162.5664,162.437,162.4469,4548.0
2025-05-19 14:40:00,163.15,163.17,163.04,163.06,1910.0,162.427,162.4469,162.3175,162.3374,1910.0
2025-05-19 14:45:00,163.03,163.04,162.89,162.99,7207.0,162.3075,162.3175,162.1682,162.2677,7207.0
2025-05-19 14:50:00,162.99,163.06,162.9,163.0,7488.0,162.2677,162.3374,162.1781,162.2777,7488.0
2025-05-19 14:55:00,163.01,163.08,162.92,163.05,9533.0,162.2876,162.3573,162.198,162.3275,9533.0
2025-05-19 15:00:00,163.06,163.06,162.88,163.05,4556.0,162.3374,162.3374,162.1582,162.3275,4556.0
2025-05-19 15:05:00,163.0,163.04,162.9,162.91,2504.0,162.2777,162.3175,162.1781,162.1881,2504.0
2025-05-19 15:10:00,162.89,162.93,162.79,162.79,1817.0,162.1682,162.208,162.0686,162.0686,1817.0
2025-05-19 15:15:00,162.81,162.85,162.76,162.79,6557.0,162.0885,162.1283,162.0387,162.0686,6557.0
2025-05-19 15:20:00,162.74,162.81,162.68,162.68,3150.0,162.0188,162.0885,161.9591,161.9591,3150.0
2025-05-19 15:25:00,162.64,162.7,162.57,162.65,15108.0,161.9193,161.979,161.8496,161.9292,15108.0
2025-05-19 15:30:00,162.65,162.77,162.63,162.66,11527.0,161.9292,162.0487,161.9093,161.9392,11527.0
2025-05-19 15:35:00,162.64,162.77,162.6,162.68,13011.0,161.9193,162.0487,161.8795,161.9591,13011.0
2025-05-19 15:40:00,162.7,162.79,162.63,162.77,7794.0,161.979,162.0686,161.9093,162.0487,7794.0
2025-05-19 15:45:00,162.77,162.89,162.73,162.8,9856.0,162.0487,162.1682,162.0089,162.0786,9856.0
2025-05-19 15:50:00,162.8,163.09,162.73,162.96,15422.0,162.0786,162.3673,162.0089,162.2379,15422.0
2025-05-19 15:55:00,162.95,163.13,162.82,162.88,89991.0,162.2279,162.4071,162.0985,162.1582,89991.0
2025-05-20 09:30:00,162.72,163.15,162.55,162.58,28662.0,161.9989,162.427,161.8297,161.8595,28662.0
2025-05-20 09:35:00,162.88,162.94,162.38,162.86,3142.0,162.1582,162.2179,161.6604,162.1383,3142.0
2025-05-20 09:40:00,162.49,162.61,162.31,162.59,2400.0,161.7699,161.8894,161.5907,161.8695,2400.0
2025-05-20 09:45:00,162.62,162.8,162.56,162.7,5014.0,161.8994,162.0786,161.8396,161.979,5014.0
2025-05-20 09:50:00,162.65,162.92,162.62,162.89,12105.0,161.9292,162.198,161.8994,162.1682,12105.0
2025-05-20 09:55:00,162.9,162.9,162.56,162.6,5321.0,162.1781,162.1781,161.8396,161.8795,5321.0
2025-05-20 10:00:00,162.68,162.84,162.54,162.74,11920.0,161.9591,162.1184,161.8197,162.0188,11920.0
2025-05-20 10:05:00,162.73,162.97,162.65,162.91,17195.0,162.0089,162.2478,161.9292,162.1881,17195.0
2025-05-20 10:10:00,162.92,163.23,162.91,163.11,13058.0,162.198,162.5067,162.1881,162.3872,13058.0
2025-05-20 10:15:00,163.06,163.17,162.94,163.14,14575.0,162.3374,162.4469,162.2179,162.4171,14575.0
2025-05-20 10:20:00,163.09,163.34,163.09,163.17,7048.0,162.3673,162.6162,162.3673,162.4469,7048.0
2025-05-20 10:25:00,163.17,163.3,163.08,163.3,3848.0,162.4469,162.5764,162.3573,162.5764,3848.0
2025-05-20 10:30:00,163.22,163.36,163.14,163.14,3697.0,162.4967,162.6361,162.4171,162.4171,3697.0
2025-05-20 10:35:00,163.32,163.38,163.32,163.38,1103.0,162.5963,162.656,162.5963,162.656,1103.0
2025-05-20 10:40:00,163.48,163.55,163.36,163.4,2750.0,162.7556,162.8252,162.6361,162.6759,2750.0
2025-05-20 10:45:00,163.44,163.44,163.33,163.39,2879.0,162.7157,162.7157,162.6062,162.666,2879.0
2025-05-20 10:50:00,163.38,163.38,163.25,163.28,3819.0,162.656,162.656,162.5266,162.5564,3819.0
2025-05-20 10:55:00,163.31,163.35,163.02,163.02,2701.0,162.5863,162.6261,162.2976,162.2976,2701.0
2025-05-20 11:00:00,163.02,163.13,162.94,163.12,2842.0,162.2976,162.4071,162.2179,162.3971,2842.0
2025-05-20 11:05:00,163.11,163.13,163.04,163.08,2709.0,162.3872,162.4071,162.3175,162.3573,2709.0
2025-05-20 11:10:00,163.08,163.18,163.07,163.18,3133.0,162.3573,162.4569,162.3474,162.4569,3133.0
2025-05-20 11:15:00,163.18,163.18,163.02,163.04,6353.0,162.4569,162.4569,162.2976,162.3175,6353.0
2025-05-20 11:20:00,163.05,163.11,162.98,162.98,8097.0,162.3275,162.3872,162.2578,162.2578,8097.0
2025-05-20 11:25:00,162.99,163.18,162.98,163.14,4212.0,162.2677,162.4569,162.2578,162.4171,4212.0
2025-05-20 11:30:00,163.16,163.21,163.01,163.02,7493.0,162.437,162.4868,162.2876,162.2976,7493.0
2025-05-20 11:35:00,163.03,163.04,162.88,162.88,2783.0,162.3075,162.3175,162.1582,162.1582,2783.0
2025-05-20 11:40:00,162.87,162.94,162.8,162.89,11553.0,162.1483,162.2179,162.0786,162.1682,11553.0
2025-05-20 11:45:00,162.9,163.05,162.89,163.0,1639.0,162.1781,162.3275,162.1682,162.2777,1639.0
2025-05-20 11:50:00,163.05,163.05,163.0,163.02,1637.0,162.3275,162.3275,162.2777,162.2976,1637.0
2025-05-20 11:55:00,163.05,163.22,163.05,163.08,3873.0,162.3275,162.4967,162.3275,162.3573,3873.0
2025-05-20 12:00:00,163.1,163.14,163.1,163.11,1600.0,162.3772,162.4171,162.3772,162.3872,1600.0
2025-05-20 12:05:00,163.03,163.2,163.03,163.06,4154.0,162.3075,162.4768,162.3075,162.3374,4154.0
2025-05-20 12:10:00,163.05,163.15,162.97,163.09,2352.0,162.3275,162.427,162.2478,162.3673,2352.0
2025-05-20 12:15:00,163.14,163.19,163.09,163.14,8272.0,162.4171,162.4668,162.3673,162.4171,8272.0
2025-05-20 12:20:00,163.12,163.13,163.05,163.05,4260.0,162.3971,162.4071,162.3275,162.3275,4260.0
2025-05-20 12:25:00,163.0,163.17,162.97,163.13,4640.0,162.2777,162.4469,162.2478,162.4071,4640.0
2025-05-20 12:30:00,163.15,163.17,163.1,163.14,1631.0,162.427,162.4469,162.3772,162.4171,1631.0
2025-05-20 12:35:00,163.17,163.28,163.17,163.24,3804.0,162.4469,162.5564,162.4469,162.5166,3804.0
2025-05-20 12:40:00,163.23,163.36,163.23,163.36,2240.0,162.5067,162.6361,162.5067,162.6361,2240.0
2025-05-20 12:45:00,163.35,163.36,163.24,163.25,2732.0,162.6261,162.6361,162.5166,162.5266,2732.0
2025-05-20 12:50:00,163.29,163.29,163.21,163.21,3219.0,162.5664,162.5664,162.4868,162.4868,3219.0
2025-05-20 12:55:00,163.24,163.35,163.24,163.27,2413.0,162.5166,162.6261,162.5166,162.5465,2413.0
2025-05-20 13:00:00,163.26,163.34,163.24,163.32,2054.0,162.5365,162.6162,162.5166,162.5963,2054.0
2025-05-20 13:05:00,163.32,163.35,163.27,163.3,3571.0,162.5963,162.6261,162.5465,162.5764,3571.0
2025-05-20 13:10:00,163.3,163.31,163.25,163.27,4368.0,162.5764,162.5863,162.5266,162.5465,4368.0
2025-05-20 13:15:00,163.23,163.27,163.19,163.19,2517.0,162.5067,162.5465,162.4668,162.4668,2517.0
2025-05-20 13:20:00,163.2,163.21,163.08,163.14,5425.0,162.4768,162.4868,162.3573,162.4171,5425.0
2025-05-20 13:25:00,163.16,163.26,163.15,163.19,3070.0,162.437,162.5365,162.427,162.4668,3070.0
2025-05-20 13:30:00,163.18,163.22,163.11,163.16,2845.0,162.4569,162.4967,162.3872,162.437,2845.0
2025-05-20 13:35:00,163.17,163.23,163.14,163.23,2920.0,162.4469,162.5067,162.4171,162.5067,2920.0
2025-05-20 13:40:00,163.21,163.45,163.21,163.42,17079.0,162.4868,162.7257,162.4868,162.6958,17079.0
2025-05-20 13:45:00,163.43,163.43,163.18,163.19,14907.0,162.7058,162.7058,162.4569,162.4668,14907.0
2025-05-20 13:50:00,163.15,163.2,163.03,163.11,7405.0,162.427,162.4768,162.3075,162.3872,7405.0
2025-05-20 13:55:00,163.1,163.16,163.05,163.1,4531.0,162.3772,162.437,162.3275,162.3772,4531.0
2025-05-20 14:00:00,163.13,163.13,162.96,163.02,4007.0,162.4071,162.4071,162.2379,162.2976,4007.0
2025-05-20 14:05:00,162.98,163.04,162.84,162.84,1545.0,162.2578,162.3175,162.1184,162.1184,1545.0
2025-05-20 14:10:00,162.85,162.91,162.85,162.85,1704.0,162.1283,162.1881,162.1283,162.1283,1704.0
2025-05-20 14:15:00,162.91,162.91,162.64,162.65,1600.0,162.1881,162.1881,161.9193,161.9292,1600.0
2025-05-20 14:20:00,162.61,162.61,162.22,162.29,5239.0,161.8894,161.8894,161.5011,161.5708,5239.0
2025-05-20 14:25:00,162.4,162.4,161.97,162.03,6324.0,161.6803,161.6803,161.2522,161.312,6324.0
2025-05-20 14:30:00,161.99,162.14,161.95,162.14,10711.0,161.2722,161.4215,161.2323,161.4215,10711.0
2025-05-20 14:35:00,162.16,162.38,162.11,162.38,19916.0,161.4414,161.6604,161.3916,161.6604,19916.0
2025-05-20 14:40:00,162.32,162.34,162.09,162.15,5528.0,161.6007,161.6206,161.3717,161.4314,5528.0
2025-05-20 14:45:00,162.15,162.26,162.07,162.22,13341.0,161.4314,161.541,161.3518,161.5011,13341.0
2025-05-20 14:50:00,162.27,162.31,162.19,162.29,4152.0,161.5509,161.5907,161.4713,161.5708,4152.0
2025-05-20 14:55:00,162.29,162.33,162.21,162.27,6007.0,161.5708,161.6106,161.4912,161.5509,6007.0
2025-05-20 15:00:00,162.24,162.27,161.91,161.92,4477.0,161.521,161.5509,161.1925,161.2025,4477.0
2025-05-20 15:05:00,161.99,162.03,161.76,162.0,16455.0,161.2722,161.312,161.0432,161.2821,16455.0
2025-05-20 15:10:00,162.0,162.29,161.95,162.24,14541.0,161.2821,161.5708,161.2323,161.521,14541.0
2025-05-20 15:15:00,162.23,162.27,162.18,162.19,4673.0,161.5111,161.5509,161.4613,161.4713,4673.0
2025-05-20 15:20:00,162.21,162.25,162.13,162.16,6800.0,161.4912,161.531,161.4115,161.4414,6800.0
2025-05-20 15:25:00,162.14,162.24,162.13,162.13,15022.0,161.4215,161.521,161.4115,161.4115,15022.0
2025-05-20 15:30:00,162.17,162.29,162.16,162.21,11347.0,161.4514,161.5708,161.4414,161.4912,11347.0
2025-05-20 15:35:00,162.21,162.28,162.19,162.26,6642.0,161.4912,161.5609,161.4713,161.541,6642.0
2025-05-20 15:40:00,162.27,162.27,162.16,162.19,4120.0,161.5509,161.5509,161.4414,161.4713,4120.0
2025-05-20 15:45:00,162.23,162.39,162.18,162.32,8711.0,161.5111,161.6704,161.4613,161.6007,8711.0
2025-05-20 15:50:00,162.26,162.7,162.2,162.56,13091.0,161.541,161.979,161.4812,161.8396,13091.0
2025-05-20 15:55:00,162.56,162.9,162.54,162.8,104388.0,161.8396,162.1781,161.8197,162.0786,104388.0
2025-05-21 09:30:00,161.25,161.99,160.21,161.55,23624.0,161.25,161.99,160.21,161.55,23624.0
2025-05-21 09:35:00,161.43,161.98,161.43,161.45,4018.0,161.43,161.98,161.43,161.45,4018.0
2025-05-21 09:40:00,161.37,161.74,161.16,161.45,19360.0,161.37,161.74,161.16,161.45,19360.0
2025-05-21 09:45:00,161.54,161.8,161.04,161.21,104235.0,161.54,161.8,161.04,161.21,104235.0
2025-05-21 09:50:00,161.2,161.35,160.89,161.35,19352.0,161.2,161.35,160.89,161.35,19352.0
2025-05-21 09:55:00,161.21,161.39,161.2,161.25,19808.0,161.21,161.39,161.2,161.25,19808.0
2025-05-21 10:00:00,161.32,161.6,161.32,161.56,19470.0,161.32,161.6,161.32,161.56,19470.0
2025-05-21 10:05:00,161.42,161.71,161.42,161.52,3672.0,161.42,161.71,161.42,161.52,3672.0
2025-05-21 10:10:00,161.5,161.5,161.15,161.46,12426.0,161.5,161.5,161.15,161.46,12426.0
2025-05-21 10:15:00,161.49,161.51,161.32,161.42,3790.0,161.49,161.51,161.32,161.42,3790.0
2025-05-21 10:20:00,161.41,161.91,161.41,161.72,10035.0,161.41,161.91,161.41,161.72,10035.0
2025-05-21 10:25:00,161.71,161.71,161.33,161.34,3314.0,161.71,161.71,161.33,161.34,3314.0
2025-05-21 10:30:00,161.42,161.42,161.02,161.17,4568.0,161.42,161.42,161.02,161.17,4568.0
2025-05-21 10:35:00,161.16,161.27,161.0,161.16,4862.0,161.16,161.27,161.0,161.16,4862.0
2025-05-21 10:40:00,161.21,161.31,161.02,161.13,3661.0,161.21,161.31,161.02,161.13,3661.0
2025-05-21 10:45:00,161.02,161.1,160.98,160.98,5540.0,161.02,161.1,160.98,160.98,5540.0
2025-05-21 10:50:00,160.98,161.13,160.84,160.95,4955.0,160.98,161.13,160.84,160.95,4955.0
2025-05-21 10:55:00,161.01,161.03,160.9,160.98,2549.0,161.01,161.03,160.9,160.98,2549.0
2025-05-21 11:00:00,160.98,160.98,160.83,160.83,1708.0,160.98,160.98,160.83,160.83,1708.0
2025-05-21 11:05:00,160.84,161.25,160.83,161.25,5575.0,160.84,161.25,160.83,161.25,5575.0
2025-05-21 11:10:00,161.17,161.41,161.15,161.4,3554.0,161.17,161.41,161.15,161.4,3554.0
2025-05-21 11:15:00,161.37,161.41,161.3,161.37,3939.0,161.37,161.41,161.3,161.37,3939.0
2025-05-21 11:20:00,161.41,161.46,161.32,161.46,9566.0,161.41,161.46,161.32,161.46,9566.0
2025-05-21 11:25:00,161.45,161.45,161.33,161.33,1641.0,161.45,161.45,161.33,161.33,1641.0
2025-05-21 11:30:00,161.33,161.44,161.28,161.37,2158.0,161.33,161.44,161.28,161.37,2158.0
2025-05-21 11:35:00,161.43,161.46,161.25,161.45,2929.0,161.43,161.46,161.25,161.45,2929.0
2025-05-21 11:40:00,161.47,161.64,161.47,161.53,11106.0,161.47,161.64,161.47,161.53,11106.0
2025-05-21 11:45:00,161.55,161.67,161.47,161.67,4544.0,161.55,161.67,161.47,161.67,4544.0
2025-05-21 11:50:00,161.63,161.81,161.58,161.81,4974.0,161.63,161.81,161.58,161.81,4974.0
2025-05-21 11:55:00,161.83,161.95,161.78,161.86,14508.0,161.83,161.95,161.78,161.86,14508.0
2025-05-21 12:00:00,161.83,162.15,161.77,162.15,24514.0,161.83,162.15,161.77,162.15,24514.0
2025-05-21 12:05:00,162.14,162.35,162.06,162.35,9827.0,162.14,162.35,162.06,162.35,9827.0
2025-05-21 12:10:00,162.3,162.39,162.21,162.32,7732.0,162.3,162.39,162.21,162.32,7732.0
2025-05-21 12:15:00,162.32,162.38,162.21,162.36,3411.0,162.32,162.38,162.21,162.36,3411.0
2025-05-21 12:20:00,162.32,162.36,162.22,162.29,3846.0,162.32,162.36,162.22,162.29,3846.0
2025-05-21 12:25:00,162.31,162.4,162.31,162.38,1769.0,162.31,162.4,162.31,162.38,1769.0
2025-05-21 12:30:00,162.39,162.5,162.34,162.48,3286.0,162.39,162.5,162.34,162.48,3286.0
2025-05-21 12:35:00,162.48,162.54,162.45,162.5,7776.0,162.48,162.54,162.45,162.5,7776.0
2025-05-21 12:40:00,162.5,162.72,162.5,162.61,5980.0,162.5,162.72,162.5,162.61,5980.0
2025-05-21 12:45:00,162.6,162.64,162.51,162.58,4631.0,162.6,162.64,162.51,162.58,4631.0
2025-05-21 12:50:00,162.64,162.66,162.58,162.59,2747.0,162.64,162.66,162.58,162.59,2747.0
2025-05-21 12:55:00,162.59,162.59,162.44,162.5,5301.0,162.59,162.59,162.44,162.5,5301.0
2025-05-21 13:00:00,162.5,162.51,162.27,162.27,8489.0,162.5,162.51,162.27,162.27,8489.0
2025-05-21 13:05:00,162.31,162.31,161.91,161.91,7058.0,162.31,162.31,161.91,161.91,7058.0
2025-05-21 13:10:00,161.9,162.16,161.84,162.16,38021.0,161.9,162.16,161.84,162.16,38021.0
2025-05-21 13:15:00,162.05,162.1,161.43,161.48,28220.0,162.05,162.1,161.43,161.48,28220.0
2025-05-21 13:20:00,161.48,161.48,160.82,160.82,8404.0,161.48,161.48,160.82,160.82,8404.0
2025-05-21 13:25:00,160.95,160.95,160.24,160.24,3546.0,160.95,160.95,160.24,160.24,3546.0
2025-05-21 13:30:00,160.35,161.05,160.18,160.88,4571.0,160.35,161.05,160.18,160.88,4571.0
2025-05-21 13:35:00,160.9,161.26,160.71,161.26,4280.0,160.9,161.26,160.71,161.26,4280.0
2025-05-21 13:40:00,161.23,161.3,160.91,160.92,5481.0,161.23,161.3,160.91,160.92,5481.0
2025-05-21 13:45:00,160.9,160.98,160.77,160.96,5820.0,160.9,160.98,160.77,160.96,5820.0
2025-05-21 13:50:00,160.9,160.98,160.63,160.75,4617.0,160.9,160.98,160.63,160.75,4617.0
2025-05-21 13:55:00,160.63,160.65,160.42,160.54,5452.0,160.63,160.65,160.42,160.54,5452.0
2025-05-21 14:00:00,160.54,160.54,160.31,160.43,17128.0,160.54,160.54,160.31,160.43,17128.0
2025-05-21 14:05:00,160.37,160.59,160.13,160.59,25862.0,160.37,160.59,160.13,160.59,25862.0
2025-05-21 14:10:00,160.59,160.59,160.25,160.34,2646.0,160.59,160.59,160.25,160.34,2646.0
2025-05-21 14:15:00,160.37,160.47,160.21,160.36,4205.0,160.37,160.47,160.21,160.36,4205.0
2025-05-21 14:20:00,160.31,160.31,159.9,160.13,18043.0,160.31,160.31,159.9,160.13,18043.0
2025-05-21 14:25:00,160.13,160.4,160.04,160.28,13333.0,160.13,160.4,160.04,160.28,13333.0
2025-05-21 14:30:00,160.31,160.46,160.3,160.4,8594.0,160.31,160.46,160.3,160.4,8594.0
2025-05-21 14:35:00,160.47,160.57,160.38,160.39,5442.0,160.47,160.57,160.38,160.39,5442.0
2025-05-21 14:40:00,160.39,160.56,160.36,160.41,6160.0,160.39,160.56,160.36,160.41,6160.0
2025-05-21 14:45:00,160.39,160.4,160.07,160.11,5583.0,160.39,160.4,160.07,160.11,5583.0
2025-05-21 14:50:00,160.07,160.11,160.0,160.06,4028.0,160.07,160.11,160.0,160.06,4028.0
2025-05-21 14:55:00,160.02,160.19,159.93,160.01,4921.0,160.02,160.19,159.93,160.01,4921.0
2025-05-21 15:00:00,160.01,160.14,160.01,160.05,3339.0,160.01,160.14,160.01,160.05,3339.0
2025-05-21 15:05:00,160.05,160.13,159.66,159.66,8005.0,160.05,160.13,159.66,159.66,8005.0
2025-05-21 15:10:00,159.61,159.93,159.4,159.87,61001.0,159.61,159.93,159.4,159.87,61001.0
2025-05-21 15:15:00,159.88,159.98,159.5,159.81,11046.0,159.88,159.98,159.5,159.81,11046.0
2025-05-21 15:20:00,159.83,159.83,159.6,159.66,7255.0,159.83,159.83,159.6,159.66,7255.0
2025-05-21 15:25:00,159.59,159.65,159.43,159.58,6292.0,159.59,159.65,159.43,159.58,6292.0
2025-05-21 15:30:00,159.59,159.86,159.53,159.77,11265.0,159.59,159.86,159.53,159.77,11265.0
2025-05-21 15:35:00,159.78,159.97,159.77,159.97,15261.0,159.78,159.97,159.77,159.97,15261.0
2025-05-21 15:40:00,160.0,160.13,159.92,160.07,11892.0,160.0,160.13,159.92,160.07,11892.0
2025-05-21 15:45:00,160.08,160.2,159.93,160.05,18490.0,160.08,160.2,159.93,160.05,18490.0
2025-05-21 15:50:00,160.08,160.11,159.73,159.76,44583.0,160.08,160.11,159.73,159.76,44583.0
2025-05-21 15:55:00,159.75,159.79,159.44,159.45,164363.0,159.75,159.79,159.44,159.45,164363.0
2025-05-22 09:30:00,159.36,159.98,158.59,158.59,21467.0,159.36,159.98,158.59,158.59,21467.0
2025-05-22 09:35:00,158.72,159.25,158.71,158.75,2804.0,158.72,159.25,158.71,158.75,2804.0
2025-05-22 09:40:00,159.06,159.23,158.77,159.17,2990.0,159.06,159.23,158.77,159.17,2990.0
2025-05-22 09:45:00,159.17,159.44,158.96,159.44,10728.0,159.17,159.44,158.96,159.44,10728.0
2025-05-22 09:50:00,159.28,159.61,159.19,159.58,6788.0,159.28,159.61,159.19,159.58,6788.0
2025-05-22 09:55:00,159.64,159.89,159.46,159.8,10297.0,159.64,159.89,159.46,159.8,10297.0
2025-05-22 10:00:00,159.77,159.98,159.68,159.9,19087.0,159.77,159.98,159.68,159.9,19087.0
2025-05-22 10:05:00,159.82,160.2,159.82,160.18,16510.0,159.82,160.2,159.82,160.18,16510.0
2025-05-22 10:10:00,160.13,160.16,159.86,159.86,10948.0,160.13,160.16,159.86,159.86,10948.0
2025-05-22 10:15:00,159.99,160.14,159.8,160.01,6830.0,159.99,160.14,159.8,160.01,6830.0
2025-05-22 10:20:00,159.92,159.92,159.31,159.31,5277.0,159.92,159.92,159.31,159.31,5277.0
2025-05-22 10:25:00,159.22,159.42,159.05,159.22,8568.0,159.22,159.42,159.05,159.22,8568.0
2025-05-22 10:30:00,159.24,159.28,158.78,158.9,4839.0,159.24,159.28,158.78,158.9,4839.0
2025-05-22 10:35:00,159.06,159.06,158.76,158.89,1428.0,159.06,159.06,158.76,158.89,1428.0
2025-05-22 10:40:00,158.91,159.24,158.91,159.05,5566.0,158.91,159.24,158.91,159.05,5566.0
2025-05-22 10:45:00,159.05,159.29,159.05,159.23,9171.0,159.05,159.29,159.05,159.23,9171.0
2025-05-22 10:50:00,159.24,159.27,159.03,159.17,3574.0,159.24,159.27,159.03,159.17,3574.0
2025-05-22 10:55:00,159.04,159.42,159.0,159.42,4796.0,159.04,159.42,159.0,159.42,4796.0
2025-05-22 11:00:00,159.48,159.67,159.4,159.57,2151.0,159.48,159.67,159.4,159.57,2151.0
2025-05-22 11:05:00,159.56,159.84,159.55,159.83,2319.0,159.56,159.84,159.55,159.83,2319.0
2025-05-22 11:10:00,159.77,159.97,159.36,159.48,4002.0,159.77,159.97,159.36,159.48,4002.0
2025-05-22 11:15:00,159.46,159.46,159.14,159.28,2668.0,159.46,159.46,159.14,159.28,2668.0
2025-05-22 11:20:00,159.31,159.53,159.31,159.44,5288.0,159.31,159.53,159.31,159.44,5288.0
2025-05-22 11:25:00,159.42,159.53,159.22,159.22,5035.0,159.42,159.53,159.22,159.22,5035.0
2025-05-22 11:30:00,159.15,159.44,159.15,159.43,3545.0,159.15,159.44,159.15,159.43,3545.0
2025-05-22 11:35:00,159.36,159.52,159.17,159.47,3609.0,159.36,159.52,159.17,159.47,3609.0
2025-05-22 11:40:00,159.39,159.5,159.36,159.39,3064.0,159.39,159.5,159.36,159.39,3064.0
2025-05-22 11:45:00,159.4,159.5,159.31,159.31,4264.0,159.4,159.5,159.31,159.31,4264.0
2025-05-22 11:50:00,159.33,159.45,159.32,159.4,1351.0,159.33,159.45,159.32,159.4,1351.0
2025-05-22 11:55:00,159.45,159.5,159.36,159.45,3955.0,159.45,159.5,159.36,159.45,3955.0
2025-05-22 12:00:00,159.47,159.55,159.4,159.55,4213.0,159.47,159.55,159.4,159.55,4213.0
2025-05-22 12:05:00,159.51,159.51,159.28,159.42,3258.0,159.51,159.51,159.28,159.42,3258.0
2025-05-22 12:10:00,159.4,159.63,159.4,159.6,7220.0,159.4,159.63,159.4,159.6,7220.0
2025-05-22 12:15:00,159.58,159.73,159.53,159.57,3382.0,159.58,159.73,159.53,159.57,3382.0
2025-05-22 12:20:00,159.49,159.5,159.39,159.39,2615.0,159.49,159.5,159.39,159.39,2615.0
2025-05-22 12:25:00,159.44,159.48,159.36,159.39,5360.0,159.44,159.48,159.36,159.39,5360.0
2025-05-22 12:30:00,159.28,159.3,159.05,159.14,2477.0,159.28,159.3,159.05,159.14,2477.0
2025-05-22 12:35:00,159.13,159.23,159.06,159.14,2370.0,159.13,159.23,159.06,159.14,2370.0
2025-05-22 12:40:00,159.07,159.26,159.05,159.26,4163.0,159.07,159.26,159.05,159.26,4163.0
2025-05-22 12:45:00,159.19,159.2,159.05,159.05,1113.0,159.19,159.2,159.05,159.05,1113.0
2025-05-22 12:50:00,159.13,159.13,159.03,159.04,1883.0,159.13,159.13,159.03,159.04,1883.0
2025-05-22 12:55:00,159.02,159.02,158.91,158.93,3817.0,159.02,159.02,158.91,158.93,3817.0
2025-05-22 13:00:00,158.89,158.97,158.8,158.96,2085.0,158.89,158.97,158.8,158.96,2085.0
2025-05-22 13:05:00,158.9,158.9,158.8,158.82,1673.0,158.9,158.9,158.8,158.82,1673.0
2025-05-22 13:10:00,158.82,158.98,158.8,158.81,3983.0,158.82,158.98,158.8,158.81,3983.0
2025-05-22 13:15:00,158.89,159.09,158.86,159.09,3951.0,158.89,159.09,158.86,159.09,3951.0
2025-05-22 13:20:00,159.09,159.32,159.03,159.24,4300.0,159.09,159.32,159.03,159.24,4300.0
2025-05-22 13:25:00,159.27,159.31,159.13,159.27,3835.0,159.27,159.31,159.13,159.27,3835.0
2025-05-22 13:30:00,159.28,159.31,159.1,159.31,4386.0,159.28,159.31,159.1,159.31,4386.0
2025-05-22 13:35:00,159.32,159.42,159.29,159.42,1843.0,159.32,159.42,159.29,159.42,1843.0
2025-05-22 13:40:00,159.38,159.53,159.36,159.52,3321.0,159.38,159.53,159.36,159.52,3321.0
2025-05-22 13:45:00,159.53,159.53,159.39,159.45,3890.0,159.53,159.53,159.39,159.45,3890.0
2025-05-22 13:50:00,159.44,159.47,159.34,159.34,3470.0,159.44,159.47,159.34,159.34,3470.0
2025-05-22 13:55:00,159.41,159.54,159.38,159.43,4022.0,159.41,159.54,159.38,159.43,4022.0
2025-05-22 14:00:00,159.41,159.53,159.36,159.44,5513.0,159.41,159.53,159.36,159.44,5513.0
2025-05-22 14:05:00,159.47,159.7,159.4,159.7,12917.0,159.47,159.7,159.4,159.7,12917.0
2025-05-22 14:10:00,159.65,159.66,159.49,159.57,10886.0,159.65,159.66,159.49,159.57,10886.0
2025-05-22 14:15:00,159.65,159.81,159.54,159.71,1544.0,159.65,159.81,159.54,159.71,1544.0
2025-05-22 14:20:00,159.71,159.81,159.54,159.68,4685.0,159.71,159.81,159.54,159.68,4685.0
2025-05-22 14:25:00,159.7,159.7,159.55,159.61,4461.0,159.7,159.7,159.55,159.61,4461.0
2025-05-22 14:30:00,159.56,159.64,159.46,159.57,4250.0,159.56,159.64,159.46,159.57,4250.0
2025-05-22 14:35:00,159.59,159.63,159.3,159.38,5095.0,159.59,159.63,159.3,159.38,5095.0
2025-05-22 14:40:00,159.4,159.44,159.32,159.43,6004.0,159.4,159.44,159.32,159.43,6004.0
2025-05-22 14:45:00,159.44,159.54,159.42,159.47,6627.0,159.44,159.54,159.42,159.47,6627.0
2025-05-22 14:50:00,159.45,159.64,159.42,159.47,8350.0,159.45,159.64,159.42,159.47,8350.0
2025-05-22 14:55:00,159.44,159.58,159.41,159.5,7730.0,159.44,159.58,159.41,159.5,7730.0
2025-05-22 15:00:00,159.54,159.59,159.46,159.56,4801.0,159.54,159.59,159.46,159.56,4801.0
2025-05-22 15:05:00,159.52,159.59,159.48,159.48,8243.0,159.52,159.59,159.48,159.48,8243.0
2025-05-22 15:10:00,159.52,159.63,159.43,159.59,12927.0,159.52,159.63,159.43,159.59,12927.0
2025-05-22 15:15:00,159.62,159.63,159.47,159.61,10580.0,159.62,159.63,159.47,159.61,10580.0
2025-05-22 15:20:00,159.6,159.7,159.54,159.69,9012.0,159.6,159.7,159.54,159.69,9012.0
2025-05-22 15:25:00,159.66,159.88,159.64,159.82,11424.0,159.66,159.88,159.64,159.82,11424.0
2025-05-22 15:30:00,159.85,159.85,159.68,159.72,8887.0,159.85,159.85,159.68,159.72,8887.0
2025-05-22 15:35:00,159.72,159.76,159.61,159.75,8852.0,159.72,159.76,159.61,159.75,8852.0
2025-05-22 15:40:00,159.67,159.72,159.5,159.58,14455.0,159.67,159.72,159.5,159.58,14455.0
2025-05-22 15:45:00,159.54,159.54,159.32,159.47,9478.0,159.54,159.54,159.32,159.47,9478.0
2025-05-22 15:50:00,159.5,159.57,159.28,159.28,35333.0,159.5,159.57,159.28,159.28,35333.0
2025-05-22 15:55:00,159.21,159.31,158.69,158.82,83958.0,159.21,159.31,158.69,158.82,83958.0
2025-05-23 09:30:00,155.37,158.25,155.37,156.18,33818.0,155.37,158.25,155.37,156.18,33818.0
2025-05-23 09:35:00,157.03,157.58,156.74,157.09,6841.0,157.03,157.58,156.74,157.09,6841.0
2025-05-23 09:40:00,157.39,157.6,157.1,157.52,6463.0,157.39,157.6,157.1,157.52,6463.0
2025-05-23 09:45:00,157.53,157.57,157.08,157.21,8831.0,157.53,157.57,157.08,157.21,8831.0
2025-05-23 09:50:00,157.2,157.37,156.93,157.22,29502.0,157.2,157.37,156.93,157.22,29502.0
2025-05-23 09:55:00,157.28,157.43,157.13,157.36,9204.0,157.28,157.43,157.13,157.36,9204.0
2025-05-23 10:00:00,157.31,157.58,157.23,157.58,10363.0,157.31,157.58,157.23,157.58,10363.0
2025-05-23 10:05:00,157.58,157.93,157.56,157.69,10057.0,157.58,157.93,157.56,157.69,10057.0
2025-05-23 10:10:00,157.68,157.98,157.55,157.65,11663.0,157.68,157.98,157.55,157.65,11663.0
2025-05-23 10:15:00,157.65,157.74,157.14,157.21,9254.0,157.65,157.74,157.14,157.21,9254.0
2025-05-23 10:20:00,157.22,157.46,157.07,157.35,9608.0,157.22,157.46,157.07,157.35,9608.0
2025-05-23 10:25:00,157.35,157.48,157.22,157.27,16261.0,157.35,157.48,157.22,157.27,16261.0
2025-05-23 10:30:00,157.32,157.49,157.24,157.47,34620.0,157.32,157.49,157.24,157.47,34620.0
2025-05-23 10:35:00,157.49,157.7,157.24,157.34,20632.0,157.49,157.7,157.24,157.34,20632.0
2025-05-23 10:40:00,157.34,157.69,157.34,157.69,9108.0,157.34,157.69,157.34,157.69,9108.0
2025-05-23 10:45:00,157.59,157.89,157.57,157.72,8736.0,157.59,157.89,157.57,157.72,8736.0
2025-05-23 10:50:00,157.76,157.77,157.31,157.31,6418.0,157.76,157.77,157.31,157.31,6418.0
2025-05-23 10:55:00,157.31,157.37,157.19,157.21,6479.0,157.31,157.37,157.19,157.21,6479.0
2025-05-23 11:00:00,157.26,157.75,157.17,157.71,4720.0,157.26,157.75,157.17,157.71,4720.0
2025-05-23 11:05:00,157.7,157.81,157.48,157.81,7536.0,157.7,157.81,157.48,157.81,7536.0
2025-05-23 11:10:00,157.81,157.87,157.62,157.74,33623.0,157.81,157.87,157.62,157.74,33623.0
2025-05-23 11:15:00,157.74,157.99,157.67,157.92,6150.0,157.74,157.99,157.67,157.92,6150.0
2025-05-23 11:20:00,157.92,158.26,157.92,158.06,6366.0,157.92,158.26,157.92,158.06,6366.0
2025-05-23 11:25:00,158.06,158.2,157.98,158.11,14411.0,158.06,158.2,157.98,158.11,14411.0
2025-05-23 11:30:00,158.09,158.19,157.98,158.12,1776.0,158.09,158.19,157.98,158.12,1776.0
2025-05-23 11:35:00,158.14,158.25,157.98,157.98,4422.0,158.14,158.25,157.98,157.98,4422.0
2025-05-23 11:40:00,157.98,158.06,157.96,157.98,2383.0,157.98,158.06,157.96,157.98,2383.0
2025-05-23 11:45:00,158.08,158.08,157.97,158.01,1143.0,158.08,158.08,157.97,158.01,1143.0
2025-05-23 11:50:00,158.1,158.1,157.71,157.72,2096.0,158.1,158.1,157.71,157.72,2096.0
2025-05-23 11:55:00,157.72,157.73,157.59,157.62,800.0,157.72,157.73,157.59,157.62,800.0
2025-05-23 12:00:00,157.71,157.87,157.65,157.67,6347.0,157.71,157.87,157.65,157.67,6347.0
2025-05-23 12:05:00,157.62,157.68,157.56,157.6,2956.0,157.62,157.68,157.56,157.6,2956.0
2025-05-23 12:10:00,157.61,157.68,157.59,157.63,1620.0,157.61,157.68,157.59,157.63,1620.0
2025-05-23 12:15:00,157.65,157.68,157.44,157.5,3444.0,157.65,157.68,157.44,157.5,3444.0
2025-05-23 12:20:00,157.47,157.94,157.47,157.88,3523.0,157.47,157.94,157.47,157.88,3523.0
2025-05-23 12:25:00,157.97,158.02,157.87,157.95,3580.0,157.97,158.02,157.87,157.95,3580.0
2025-05-23 12:30:00,157.95,157.95,157.8,157.8,2170.0,157.95,157.95,157.8,157.8,2170.0
2025-05-23 12:35:00,157.8,158.02,157.8,157.95,7774.0,157.8,158.02,157.8,157.95,7774.0
2025-05-23 12:40:00,157.94,158.0,157.81,157.89,1597.0,157.94,158.0,157.81,157.89,1597.0
2025-05-23 12:45:00,157.88,158.2,157.88,158.09,4838.0,157.88,158.2,157.88,158.09,4838.0
2025-05-23 12:50:00,158.1,158.15,158.01,158.05,1000.0,158.1,158.15,158.01,158.05,1000.0
2025-05-23 12:55:00,158.06,158.06,157.62,157.62,6176.0,158.06,158.06,157.62,157.62,6176.0
2025-05-23 13:00:00,157.63,157.78,157.5,157.76,6181.0,157.63,157.78,157.5,157.76,6181.0
2025-05-23 13:05:00,157.81,157.93,157.77,157.87,1931.0,157.81,157.93,157.77,157.87,1931.0
2025-05-23 13:10:00,157.84,158.06,157.84,157.97,2350.0,157.84,158.06,157.84,157.97,2350.0
2025-05-23 13:15:00,158.09,158.35,158.08,158.29,2557.0,158.09,158.35,158.08,158.29,2557.0
2025-05-23 13:20:00,158.21,158.29,158.16,158.26,1337.0,158.21,158.29,158.16,158.26,1337.0
2025-05-23 13:25:00,158.29,158.35,158.18,158.33,3157.0,158.29,158.35,158.18,158.33,3157.0
2025-05-23 13:30:00,158.29,158.35,158.18,158.18,5191.0,158.29,158.35,158.18,158.18,5191.0
2025-05-23 13:35:00,158.25,158.3,158.16,158.22,4191.0,158.25,158.3,158.16,158.22,4191.0
2025-05-23 13:40:00,158.22,158.22,157.91,158.05,6572.0,158.22,158.22,157.91,158.05,6572.0
2025-05-23 13:45:00,158.03,158.15,157.99,158.15,3317.0,158.03,158.15,157.99,158.15,3317.0
2025-05-23 13:50:00,158.14,158.29,158.0,158.1,42695.0,158.14,158.29,158.0,158.1,42695.0
2025-05-23 13:55:00,158.22,158.22,157.95,158.09,5377.0,158.22,158.22,157.95,158.09,5377.0
2025-05-23 14:00:00,158.06,158.23,158.01,158.19,4829.0,158.06,158.23,158.01,158.19,4829.0
2025-05-23 14:05:00,158.12,158.4,158.11,158.2,5145.0,158.12,158.4,158.11,158.2,5145.0
2025-05-23 14:10:00,158.23,158.23,158.09,158.2,5281.0,158.23,158.23,158.09,158.2,5281.0
2025-05-23 14:15:00,158.21,158.34,158.04,158.06,6516.0,158.21,158.34,158.04,158.06,6516.0
2025-05-23 14:20:00,157.99,158.01,157.84,158.01,2550.0,157.99,158.01,157.84,158.01,2550.0
2025-05-23 14:25:00,157.97,158.15,157.91,157.93,4686.0,157.97,158.15,157.91,157.93,4686.0
2025-05-23 14:30:00,158.01,158.18,158.01,158.08,3289.0,158.01,158.18,158.01,158.08,3289.0
2025-05-23 14:35:00,158.17,158.24,158.13,158.13,4711.0,158.17,158.24,158.13,158.13,4711.0
2025-05-23 14:40:00,158.19,158.19,158.06,158.17,2277.0,158.19,158.19,158.06,158.17,2277.0
2025-05-23 14:45:00,158.09,158.17,158.05,158.14,5542.0,158.09,158.17,158.05,158.14,5542.0
2025-05-23 14:50:00,158.12,158.25,158.12,158.22,3248.0,158.12,158.25,158.12,158.22,3248.0
2025-05-23 14:55:00,158.24,158.24,158.09,158.09,1833.0,158.24,158.24,158.09,158.09,1833.0
2025-05-23 15:00:00,158.14,158.15,157.95,157.98,4330.0,158.14,158.15,157.95,157.98,4330.0
2025-05-23 15:05:00,157.96,158.17,157.96,158.17,2894.0,157.96,158.17,157.96,158.17,2894.0
2025-05-23 15:10:00,158.15,158.26,158.12,158.13,4589.0,158.15,158.26,158.12,158.13,4589.0
2025-05-23 15:15:00,158.13,158.13,157.95,157.95,3403.0,158.13,158.13,157.95,157.95,3403.0
2025-05-23 15:20:00,157.97,157.98,157.78,157.88,4466.0,157.97,157.98,157.78,157.88,4466.0
2025-05-23 15:25:00,157.94,157.95,157.75,157.87,4429.0,157.94,157.95,157.75,157.87,4429.0
2025-05-23 15:30:00,157.92,157.92,157.81,157.87,5199.0,157.92,157.92,157.81,157.87,5199.0
2025-05-23 15:35:00,157.9,158.06,157.81,158.02,18312.0,157.9,158.06,157.81,158.02,18312.0
2025-05-23 15:40:00,157.98,158.08,157.86,157.91,8065.0,157.98,158.08,157.86,157.91,8065.0
2025-05-23 15:45:00,157.98,157.99,157.8,157.84,20164.0,157.98,157.99,157.8,157.84,20164.0
2025-05-23 15:50:00,157.78,157.81,157.42,157.48,27567.0,157.78,157.81,157.42,157.48,27567.0
2025-05-23 15:55:00,157.48,157.82,157.35,157.56,69354.0,157.48,157.82,157.35,157.56,69354.0
2025-05-27 09:30:00,160.11,160.11,158.68,158.77,36369.0,160.11,160.11,158.68,158.77,36369.0
2025-05-27 09:35:00,159.1,159.3,158.68,159.24,3963.0,159.1,159.3,158.68,159.24,3963.0
2025-05-27 09:40:00,159.32,160.25,159.24,159.88,19512.0,159.32,160.25,159.24,159.88,19512.0
2025-05-27 09:45:00,159.87,159.93,159.55,159.9,5240.0,159.87,159.93,159.55,159.9,5240.0
2025-05-27 09:50:00,159.83,160.0,159.53,159.59,11993.0,159.83,160.0,159.53,159.59,11993.0
2025-05-27 09:55:00,159.53,159.77,159.45,159.45,2292.0,159.53,159.77,159.45,159.45,2292.0
2025-05-27 10:00:00,159.72,159.82,159.68,159.76,1825.0,159.72,159.82,159.68,159.76,1825.0
2025-05-27 10:05:00,159.74,159.93,159.61,159.88,13509.0,159.74,159.93,159.61,159.88,13509.0
2025-05-27 10:10:00,159.91,159.98,159.77,159.96,10758.0,159.91,159.98,159.77,159.96,10758.0
2025-05-27 10:15:00,160.02,160.41,159.94,160.41,6667.0,160.02,160.41,159.94,160.41,6667.0
2025-05-27 10:20:00,160.41,160.85,160.4,160.71,12288.0,160.41,160.85,160.4,160.71,12288.0
2025-05-27 10:25:00,160.7,160.88,160.66,160.72,7093.0,160.7,160.88,160.66,160.72,7093.0
2025-05-27 10:30:00,160.64,160.85,160.64,160.84,4382.0,160.64,160.85,160.64,160.84,4382.0
2025-05-27 10:35:00,160.83,160.98,160.8,160.86,5605.0,160.83,160.98,160.8,160.86,5605.0
2025-05-27 10:40:00,160.86,160.86,160.7,160.79,5061.0,160.86,160.86,160.7,160.79,5061.0
2025-05-27 10:45:00,160.83,160.98,160.8,160.81,2872.0,160.83,160.98,160.8,160.81,2872.0
2025-05-27 10:50:00,160.94,161.08,160.89,161.0,5582.0,160.94,161.08,160.89,161.0,5582.0
2025-05-27 10:55:00,161.0,161.06,160.87,160.95,3227.0,161.0,161.06,160.87,160.95,3227.0
2025-05-27 11:00:00,160.98,161.12,160.92,161.06,5446.0,160.98,161.12,160.92,161.06,5446.0
2025-05-27 11:05:00,161.08,161.17,161.02,161.13,3108.0,161.08,161.17,161.02,161.13,3108.0
2025-05-27 11:10:00,161.17,161.32,161.15,161.3,3819.0,161.17,161.32,161.15,161.3,3819.0
2025-05-27 11:15:00,161.3,161.45,161.22,161.38,28868.0,161.3,161.45,161.22,161.38,28868.0
2025-05-27 11:20:00,161.36,161.37,161.11,161.2,10548.0,161.36,161.37,161.11,161.2,10548.0
2025-05-27 11:25:00,161.12,161.4,161.12,161.35,13815.0,161.12,161.4,161.12,161.35,13815.0
2025-05-27 11:30:00,161.39,161.51,161.28,161.45,6532.0,161.39,161.51,161.28,161.45,6532.0
2025-05-27 11:35:00,161.46,161.51,161.42,161.42,7507.0,161.46,161.51,161.42,161.42,7507.0
2025-05-27 11:40:00,161.47,161.67,161.47,161.67,2481.0,161.47,161.67,161.47,161.67,2481.0
2025-05-27 11:45:00,161.67,161.75,161.55,161.57,6146.0,161.67,161.75,161.55,161.57,6146.0
2025-05-27 11:50:00,161.61,161.61,161.54,161.56,3000.0,161.61,161.61,161.54,161.56,3000.0
2025-05-27 11:55:00,161.56,161.56,161.36,161.46,2675.0,161.56,161.56,161.36,161.46,2675.0
2025-05-27 12:00:00,161.4,161.58,161.39,161.52,6063.0,161.4,161.58,161.39,161.52,6063.0
2025-05-27 12:05:00,161.52,161.61,161.51,161.53,3243.0,161.52,161.61,161.51,161.53,3243.0
2025-05-27 12:10:00,161.54,161.56,161.31,161.38,7646.0,161.54,161.56,161.31,161.38,7646.0
2025-05-27 12:15:00,161.38,161.46,161.29,161.38,3947.0,161.38,161.46,161.29,161.38,3947.0
2025-05-27 12:20:00,161.38,161.51,161.38,161.47,3600.0,161.38,161.51,161.38,161.47,3600.0
2025-05-27 12:25:00,161.47,161.57,161.41,161.47,5136.0,161.47,161.57,161.41,161.47,5136.0
2025-05-27 12:30:00,161.45,161.56,161.45,161.55,2936.0,161.45,161.56,161.45,161.55,2936.0
2025-05-27 12:35:00,161.55,161.63,161.39,161.54,6433.0,161.55,161.63,161.39,161.54,6433.0
2025-05-27 12:40:00,161.53,161.6,161.46,161.47,27591.0,161.53,161.6,161.46,161.47,27591.0
2025-05-27 12:45:00,161.45,161.5,161.32,161.5,5418.0,161.45,161.5,161.32,161.5,5418.0
2025-05-27 12:50:00,161.5,161.62,161.5,161.58,2628.0,161.5,161.62,161.5,161.58,2628.0
2025-05-27 12:55:00,161.51,161.55,161.43,161.48,7359.0,161.51,161.55,161.43,161.48,7359.0
2025-05-27 13:00:00,161.5,161.59,161.43,161.56,8622.0,161.5,161.59,161.43,161.56,8622.0
2025-05-27 13:05:00,161.56,161.59,161.47,161.53,12286.0,161.56,161.59,161.47,161.53,12286.0
2025-05-27 13:10:00,161.53,161.53,161.43,161.43,4507.0,161.53,161.53,161.43,161.43,4507.0
2025-05-27 13:15:00,161.46,161.46,161.36,161.41,4200.0,161.46,161.46,161.36,161.41,4200.0
2025-05-27 13:20:00,161.4,161.45,161.37,161.43,7913.0,161.4,161.45,161.37,161.43,7913.0
2025-05-27 13:25:00,161.38,161.43,161.33,161.35,15990.0,161.38,161.43,161.33,161.35,15990.0
2025-05-27 13:30:00,161.35,161.38,161.32,161.33,3417.0,161.35,161.38,161.32,161.33,3417.0
2025-05-27 13:35:00,161.33,161.48,161.32,161.48,11044.0,161.33,161.48,161.32,161.48,11044.0
2025-05-27 13:40:00,161.49,161.66,161.48,161.51,4705.0,161.49,161.66,161.48,161.51,4705.0
2025-05-27 13:45:00,161.52,161.54,161.44,161.52,3000.0,161.52,161.54,161.44,161.52,3000.0
2025-05-27 13:50:00,161.56,161.6,161.48,161.48,3676.0,161.56,161.6,161.48,161.48,3676.0
2025-05-27 13:55:00,161.52,161.63,161.52,161.62,2328.0,161.52,161.63,161.52,161.62,2328.0
2025-05-27 14:00:00,161.66,161.78,161.66,161.67,4819.0,161.66,161.78,161.66,161.67,4819.0
2025-05-27 14:05:00,161.73,161.77,161.59,161.68,5037.0,161.73,161.77,161.59,161.68,5037.0
2025-05-27 14:10:00,161.68,161.74,161.61,161.66,6430.0,161.68,161.74,161.61,161.66,6430.0
2025-05-27 14:15:00,161.66,161.71,161.55,161.55,3808.0,161.66,161.71,161.55,161.55,3808.0
2025-05-27 14:20:00,161.55,161.59,161.48,161.5,1991.0,161.55,161.59,161.48,161.5,1991.0
2025-05-27 14:25:00,161.5,161.62,161.5,161.54,4930.0,161.5,161.62,161.5,161.54,4930.0
2025-05-27 14:30:00,161.5,161.58,161.48,161.53,3613.0,161.5,161.58,161.48,161.53,3613.0
2025-05-27 14:35:00,161.53,161.6,161.53,161.59,7738.0,161.53,161.6,161.53,161.59,7738.0
2025-05-27 14:40:00,161.55,161.59,161.53,161.53,3634.0,161.55,161.59,161.53,161.53,3634.0
2025-05-27 14:45:00,161.51,161.55,161.48,161.53,4744.0,161.51,161.55,161.48,161.53,4744.0
2025-05-27 14:50:00,161.53,161.65,161.52,161.61,5664.0,161.53,161.65,161.52,161.61,5664.0
2025-05-27 14:55:00,161.61,161.66,161.51,161.6,3729.0,161.61,161.66,161.51,161.6,3729.0
2025-05-27 15:00:00,161.54,161.59,161.48,161.57,6028.0,161.54,161.59,161.48,161.57,6028.0
2025-05-27 15:05:00,161.6,161.67,161.53,161.56,6089.0,161.6,161.67,161.53,161.56,6089.0
2025-05-27 15:10:00,161.52,161.56,161.46,161.49,6728.0,161.52,161.56,161.46,161.49,6728.0
2025-05-27 15:15:00,161.49,161.53,161.43,161.52,5080.0,161.49,161.53,161.43,161.52,5080.0
2025-05-27 15:20:00,161.5,161.65,161.47,161.56,8162.0,161.5,161.65,161.47,161.56,8162.0
2025-05-27 15:25:00,161.52,161.57,161.45,161.47,8237.0,161.52,161.57,161.45,161.47,8237.0
2025-05-27 15:30:00,161.47,161.49,161.32,161.42,7645.0,161.47,161.49,161.32,161.42,7645.0
2025-05-27 15:35:00,161.42,161.49,161.35,161.37,10022.0,161.42,161.49,161.35,161.37,10022.0
2025-05-27 15:40:00,161.37,161.49,161.37,161.46,9460.0,161.37,161.49,161.37,161.46,9460.0
2025-05-27 15:45:00,161.45,161.45,161.29,161.31,15685.0,161.45,161.45,161.29,161.31,15685.0
2025-05-27 15:50:00,161.33,161.47,161.15,161.38,33917.0,161.33,161.47,161.15,161.38,33917.0
2025-05-27 15:55:00,161.46,161.5,161.33,161.44,92123.0,161.46,161.5,161.33,161.44,92123.0
2025-05-28 09:30:00,162.08,162.08,160.99,161.76,16135.0,162.08,162.08,160.99,161.76,16135.0
2025-05-28 09:35:00,161.75,162.07,161.71,161.83,3095.0,161.75,162.07,161.71,161.83,3095.0
2025-05-28 09:40:00,162.17,162.3,162.09,162.28,4736.0,162.17,162.3,162.09,162.28,4736.0
2025-05-28 09:45:00,162.33,162.39,161.91,162.01,5328.0,162.33,162.39,161.91,162.01,5328.0
2025-05-28 09:50:00,161.93,162.01,161.51,161.51,2254.0,161.93,162.01,161.51,161.51,2254.0
2025-05-28 09:55:00,161.51,161.72,161.51,161.65,4984.0,161.51,161.72,161.51,161.65,4984.0
2025-05-28 10:00:00,161.67,161.79,161.65,161.76,5567.0,161.67,161.79,161.65,161.76,5567.0
2025-05-28 10:05:00,161.77,161.8,161.37,161.37,4759.0,161.77,161.8,161.37,161.37,4759.0
2025-05-28 10:10:00,161.39,161.49,161.38,161.43,1942.0,161.39,161.49,161.38,161.43,1942.0
2025-05-28 10:15:00,161.39,161.45,161.09,161.38,5620.0,161.39,161.45,161.09,161.38,5620.0
2025-05-28 10:20:00,161.27,161.4,161.23,161.38,1453.0,161.27,161.4,161.23,161.38,1453.0
2025-05-28 10:25:00,161.31,161.33,161.04,161.07,2733.0,161.31,161.33,161.04,161.07,2733.0
2025-05-28 10:30:00,161.13,161.13,160.93,160.93,1903.0,161.13,161.13,160.93,160.93,1903.0
2025-05-28 10:35:00,161.08,161.1,160.92,160.95,2489.0,161.08,161.1,160.92,160.95,2489.0
2025-05-28 10:40:00,160.99,161.14,160.96,160.97,4755.0,160.99,161.14,160.96,160.97,4755.0
2025-05-28 10:45:00,160.98,160.98,160.86,160.96,2883.0,160.98,160.98,160.86,160.96,2883.0
2025-05-28 10:50:00,160.96,160.98,160.84,160.96,3643.0,160.96,160.98,160.84,160.96,3643.0
2025-05-28 10:55:00,160.94,160.99,160.86,160.86,4192.0,160.94,160.99,160.86,160.86,4192.0
2025-05-28 11:00:00,160.87,161.13,160.82,161.13,3264.0,160.87,161.13,160.82,161.13,3264.0
2025-05-28 11:05:00,161.12,161.13,160.97,160.97,2003.0,161.12,161.13,160.97,160.97,2003.0
2025-05-28 11:10:00,161.0,161.0,160.77,160.89,7125.0,161.0,161.0,160.77,160.89,7125.0
2025-05-28 11:15:00,160.88,161.07,160.88,161.05,19482.0,160.88,161.07,160.88,161.05,19482.0
2025-05-28 11:20:00,161.13,161.14,160.95,161.06,11894.0,161.13,161.14,160.95,161.06,11894.0
2025-05-28 11:25:00,161.03,161.03,160.9,160.9,1166.0,161.03,161.03,160.9,160.9,1166.0
2025-05-28 11:30:00,160.91,160.98,160.87,160.94,854.0,160.91,160.98,160.87,160.94,854.0
2025-05-28 11:35:00,160.92,160.94,160.82,160.89,3416.0,160.92,160.94,160.82,160.89,3416.0
2025-05-28 11:40:00,160.9,160.96,160.84,160.86,2927.0,160.9,160.96,160.84,160.86,2927.0
2025-05-28 11:45:00,160.84,160.91,160.75,160.9,4166.0,160.84,160.91,160.75,160.9,4166.0
2025-05-28 11:50:00,160.91,161.06,160.91,161.02,1872.0,160.91,161.06,160.91,161.02,1872.0
2025-05-28 11:55:00,161.03,161.03,160.83,160.83,3046.0,161.03,161.03,160.83,160.83,3046.0
2025-05-28 12:00:00,160.86,161.08,160.86,161.03,3828.0,160.86,161.08,160.86,161.03,3828.0
2025-05-28 12:05:00,161.06,161.18,161.05,161.11,3376.0,161.06,161.18,161.05,161.11,3376.0
2025-05-28 12:10:00,161.08,161.12,161.03,161.09,4182.0,161.08,161.12,161.03,161.09,4182.0
2025-05-28 12:15:00,161.11,161.15,161.04,161.04,3259.0,161.11,161.15,161.04,161.04,3259.0
2025-05-28 12:20:00,161.06,161.06,160.91,160.91,1630.0,161.06,161.06,160.91,160.91,1630.0
2025-05-28 12:25:00,160.95,161.12,160.91,161.11,2203.0,160.95,161.12,160.91,161.11,2203.0
2025-05-28 12:30:00,161.09,161.18,161.06,161.1,3337.0,161.09,161.18,161.06,161.1,3337.0
2025-05-28 12:35:00,161.1,161.28,161.1,161.28,1178.0,161.1,161.28,161.1,161.28,1178.0
2025-05-28 12:40:00,161.27,161.36,161.22,161.31,2901.0,161.27,161.36,161.22,161.31,2901.0
2025-05-28 12:45:00,161.31,161.37,161.27,161.35,1371.0,161.31,161.37,161.27,161.35,1371.0
2025-05-28 12:50:00,161.35,161.35,161.21,161.29,9845.0,161.35,161.35,161.21,161.29,9845.0
2025-05-28 12:55:00,161.26,161.44,161.26,161.38,2300.0,161.26,161.44,161.26,161.38,2300.0
2025-05-28 13:00:00,161.36,161.51,161.33,161.51,1100.0,161.36,161.51,161.33,161.51,1100.0
2025-05-28 13:05:00,161.51,161.51,161.39,161.44,1588.0,161.51,161.51,161.39,161.44,1588.0
2025-05-28 13:10:00,161.39,161.39,161.33,161.38,1824.0,161.39,161.39,161.33,161.38,1824.0
2025-05-28 13:15:00,161.31,161.38,161.31,161.33,2372.0,161.31,161.38,161.31,161.33,2372.0
2025-05-28 13:20:00,161.3,161.35,161.27,161.27,4291.0,161.3,161.35,161.27,161.27,4291.0
2025-05-28 13:25:00,161.3,161.32,161.26,161.28,2976.0,161.3,161.32,161.26,161.28,2976.0
2025-05-28 13:30:00,161.32,161.32,161.21,161.24,4193.0,161.32,161.32,161.21,161.24,4193.0
2025-05-28 13:35:00,161.21,161.24,161.2,161.22,787.0,161.21,161.24,161.2,161.22,787.0
2025-05-28 13:40:00,161.26,161.26,161.02,161.16,6674.0,161.26,161.26,161.02,161.16,6674.0
2025-05-28 13:45:00,161.16,161.22,161.15,161.18,2608.0,161.16,161.22,161.15,161.18,2608.0
2025-05-28 13:50:00,161.12,161.2,161.08,161.16,1608.0,161.12,161.2,161.08,161.16,1608.0
2025-05-28 13:55:00,161.22,161.26,161.15,161.18,5008.0,161.22,161.26,161.15,161.18,5008.0
2025-05-28 14:00:00,161.22,161.38,161.15,161.34,4105.0,161.22,161.38,161.15,161.34,4105.0
2025-05-28 14:05:00,161.36,161.36,161.24,161.28,4583.0,161.36,161.36,161.24,161.28,4583.0
2025-05-28 14:10:00,161.29,161.38,161.29,161.35,2416.0,161.29,161.38,161.29,161.35,2416.0
2025-05-28 14:15:00,161.34,161.34,161.25,161.3,3622.0,161.34,161.34,161.25,161.3,3622.0
2025-05-28 14:20:00,161.33,161.33,161.25,161.3,7164.0,161.33,161.33,161.25,161.3,7164.0
2025-05-28 14:25:00,161.33,161.33,161.24,161.27,2499.0,161.33,161.33,161.24,161.27,2499.0
2025-05-28 14:30:00,161.27,161.28,161.19,161.19,3341.0,161.27,161.28,161.19,161.19,3341.0
2025-05-28 14:35:00,161.19,161.25,161.19,161.22,8350.0,161.19,161.25,161.19,161.22,8350.0
2025-05-28 14:40:00,161.22,161.32,161.2,161.24,6550.0,161.22,161.32,161.2,161.24,6550.0
2025-05-28 14:45:00,161.28,161.31,161.19,161.25,14729.0,161.28,161.31,161.19,161.25,14729.0
2025-05-28 14:50:00,161.23,161.26,160.61,160.88,11301.0,161.23,161.26,160.61,160.88,11301.0
2025-05-28 14:55:00,160.91,161.12,160.9,161.08,3251.0,160.91,161.12,160.9,161.08,3251.0
2025-05-28 15:00:00,161.09,161.27,161.02,161.24,3290.0,161.09,161.27,161.02,161.24,3290.0
2025-05-28 15:05:00,161.29,161.49,161.23,161.36,4609.0,161.29,161.49,161.23,161.36,4609.0
2025-05-28 15:10:00,161.4,161.4,161.06,161.08,4508.0,161.4,161.4,161.06,161.08,4508.0
2025-05-28 15:15:00,161.14,161.15,160.84,160.84,3355.0,161.14,161.15,160.84,160.84,3355.0
2025-05-28 15:20:00,160.78,160.81,160.64,160.68,2818.0,160.78,160.81,160.64,160.68,2818.0
2025-05-28 15:25:00,160.68,160.68,160.44,160.44,5395.0,160.68,160.68,160.44,160.44,5395.0
2025-05-28 15:30:00,160.5,160.57,160.44,160.53,8540.0,160.5,160.57,160.44,160.53,8540.0
2025-05-28 15:35:00,160.52,160.54,160.39,160.5,18893.0,160.52,160.54,160.39,160.5,18893.0
2025-05-28 15:40:00,160.49,160.51,160.4,160.45,6724.0,160.49,160.51,160.4,160.45,6724.0
2025-05-28 15:45:00,160.45,160.61,160.37,160.45,28725.0,160.45,160.61,160.37,160.45,28725.0
2025-05-28 15:50:00,160.45,160.49,160.22,160.28,35168.0,160.45,160.49,160.22,160.28,35168.0
2025-05-28 15:55:00,160.24,160.5,160.17,160.38,104278.0,160.24,160.5,160.17,160.38,104278.0
2025-05-29 09:30:00,161.28,161.91,160.15,161.18,30084.0,161.28,161.91,160.15,161.18,30084.0
2025-05-29 09:35:00,161.18,161.25,160.62,161.2,2679.0,161.18,161.25,160.62,161.2,2679.0
2025-05-29 09:40:00,160.94,161.22,160.87,161.17,11437.0,160.94,161.22,160.87,161.17,11437.0
2025-05-29 09:45:00,161.0,161.29,160.91,161.21,15802.0,161.0,161.29,160.91,161.21,15802.0
2025-05-29 09:50:00,161.21,161.74,161.05,161.74,8385.0,161.21,161.74,161.05,161.74,8385.0
2025-05-29 09:55:00,161.72,161.73,161.17,161.43,12631.0,161.72,161.73,161.17,161.43,12631.0
2025-05-29 10:00:00,161.39,161.54,161.15,161.15,21900.0,161.39,161.54,161.15,161.15,21900.0
2025-05-29 10:05:00,161.0,161.05,160.62,160.7,36794.0,161.0,161.05,160.62,160.7,36794.0
2025-05-29 10:10:00,160.83,160.96,160.62,160.77,9383.0,160.83,160.96,160.62,160.77,9383.0
2025-05-29 10:15:00,160.75,160.95,160.64,160.72,21301.0,160.75,160.95,160.64,160.72,21301.0
2025-05-29 10:20:00,160.64,160.84,160.55,160.8,26547.0,160.64,160.84,160.55,160.8,26547.0
2025-05-29 10:25:00,160.81,161.14,160.81,161.02,21385.0,160.81,161.14,160.81,161.02,21385.0
2025-05-29 10:30:00,160.99,161.08,160.77,160.77,12572.0,160.99,161.08,160.77,160.77,12572.0
2025-05-29 10:35:00,160.81,160.96,160.71,160.96,3910.0,160.81,160.96,160.71,160.96,3910.0
2025-05-29 10:40:00,161.03,161.14,160.87,161.14,25562.0,161.03,161.14,160.87,161.14,25562.0
2025-05-29 10:45:00,161.13,161.41,161.05,161.17,42639.0,161.13,161.41,161.05,161.17,42639.0
2025-05-29 10:50:00,161.13,161.47,161.13,161.47,1315.0,161.13,161.47,161.13,161.47,1315.0
2025-05-29 10:55:00,161.3,161.49,161.29,161.43,44646.0,161.3,161.49,161.29,161.43,44646.0
2025-05-29 11:00:00,161.44,161.64,161.31,161.44,25879.0,161.44,161.64,161.31,161.44,25879.0
2025-05-29 11:05:00,161.45,161.53,161.41,161.53,2465.0,161.45,161.53,161.41,161.53,2465.0
2025-05-29 11:10:00,161.56,161.71,161.54,161.62,3988.0,161.56,161.71,161.54,161.62,3988.0
2025-05-29 11:15:00,161.61,161.81,161.6,161.78,4036.0,161.61,161.81,161.6,161.78,4036.0
2025-05-29 11:20:00,161.78,161.78,161.55,161.72,11651.0,161.78,161.78,161.55,161.72,11651.0
2025-05-29 11:25:00,161.72,162.08,161.72,162.06,9406.0,161.72,162.08,161.72,162.06,9406.0
2025-05-29 11:30:00,162.1,162.11,161.39,161.48,11931.0,162.1,162.11,161.39,161.48,11931.0
2025-05-29 11:35:00,161.57,161.65,161.43,161.49,2738.0,161.57,161.65,161.43,161.49,2738.0
2025-05-29 11:40:00,161.47,161.6,161.45,161.54,3400.0,161.47,161.6,161.45,161.54,3400.0
2025-05-29 11:45:00,161.54,161.6,161.44,161.5,5452.0,161.54,161.6,161.44,161.5,5452.0
2025-05-29 11:50:00,161.54,161.73,161.5,161.55,6050.0,161.54,161.73,161.5,161.55,6050.0
2025-05-29 11:55:00,161.53,161.56,160.93,161.12,46446.0,161.53,161.56,160.93,161.12,46446.0
2025-05-29 12:00:00,161.12,161.14,160.87,161.05,36560.0,161.12,161.14,160.87,161.05,36560.0
2025-05-29 12:05:00,161.05,161.15,160.97,161.08,8041.0,161.05,161.15,160.97,161.08,8041.0
2025-05-29 12:10:00,161.03,161.49,161.03,161.49,19414.0,161.03,161.49,161.03,161.49,19414.0
2025-05-29 12:15:00,161.51,161.7,161.49,161.62,16118.0,161.51,161.7,161.49,161.62,16118.0
2025-05-29 12:20:00,161.63,161.63,161.41,161.51,2568.0,161.63,161.63,161.41,161.51,2568.0
2025-05-29 12:25:00,161.45,161.68,161.44,161.62,7679.0,161.45,161.68,161.44,161.62,7679.0
2025-05-29 12:30:00,161.56,161.65,161.56,161.61,6377.0,161.56,161.65,161.56,161.61,6377.0
2025-05-29 12:35:00,161.58,161.61,161.43,161.46,7759.0,161.58,161.61,161.43,161.46,7759.0
2025-05-29 12:40:00,161.53,161.55,161.5,161.5,2300.0,161.53,161.55,161.5,161.5,2300.0
2025-05-29 12:45:00,161.5,161.56,161.39,161.41,14270.0,161.5,161.56,161.39,161.41,14270.0
2025-05-29 12:50:00,161.45,161.61,161.42,161.61,17435.0,161.45,161.61,161.42,161.61,17435.0
2025-05-29 12:55:00,161.6,161.76,161.49,161.68,4073.0,161.6,161.76,161.49,161.68,4073.0
2025-05-29 13:00:00,161.67,161.97,161.66,161.74,6138.0,161.67,161.97,161.66,161.74,6138.0
2025-05-29 13:05:00,161.76,161.9,161.73,161.83,11073.0,161.76,161.9,161.73,161.83,11073.0
2025-05-29 13:10:00,161.83,161.93,161.7,161.83,9779.0,161.83,161.93,161.7,161.83,9779.0
2025-05-29 13:15:00,161.85,161.87,161.72,161.75,16738.0,161.85,161.87,161.72,161.75,16738.0
2025-05-29 13:20:00,161.81,161.88,161.72,161.74,6414.0,161.81,161.88,161.72,161.74,6414.0
2025-05-29 13:25:00,161.75,161.82,161.63,161.74,11147.0,161.75,161.82,161.63,161.74,11147.0
2025-05-29 13:30:00,161.74,161.99,161.72,161.96,11764.0,161.74,161.99,161.72,161.96,11764.0
2025-05-29 13:35:00,161.99,162.09,161.86,161.97,18313.0,161.99,162.09,161.86,161.97,18313.0
2025-05-29 13:40:00,162.02,162.2,161.95,162.09,12680.0,162.02,162.2,161.95,162.09,12680.0
2025-05-29 13:45:00,162.09,162.11,161.98,162.0,6979.0,162.09,162.11,161.98,162.0,6979.0
2025-05-29 13:50:00,162.0,162.14,161.95,162.05,11874.0,162.0,162.14,161.95,162.05,11874.0
2025-05-29 13:55:00,161.97,161.98,161.87,161.89,6797.0,161.97,161.98,161.87,161.89,6797.0
2025-05-29 14:00:00,161.93,162.14,161.86,162.04,5709.0,161.93,162.14,161.86,162.04,5709.0
2025-05-29 14:05:00,162.01,162.15,161.97,162.12,11777.0,162.01,162.15,161.97,162.12,11777.0
2025-05-29 14:10:00,162.14,162.15,161.99,162.05,20725.0,162.14,162.15,161.99,162.05,20725.0
2025-05-29 14:15:00,162.05,162.11,161.92,161.96,37538.0,162.05,162.11,161.92,161.96,37538.0
2025-05-29 14:20:00,161.96,161.98,161.63,161.7,24971.0,161.96,161.98,161.63,161.7,24971.0
2025-05-29 14:25:00,161.67,161.81,161.56,161.63,7328.0,161.67,161.81,161.56,161.63,7328.0
2025-05-29 14:30:00,161.7,161.98,161.59,161.97,39614.0,161.7,161.98,161.59,161.97,39614.0
2025-05-29 14:35:00,161.91,161.98,161.83,161.95,8245.0,161.91,161.98,161.83,161.95,8245.0
2025-05-29 14:40:00,161.86,162.0,161.75,161.86,39501.0,161.86,162.0,161.75,161.86,39501.0
2025-05-29 14:45:00,161.87,161.96,161.69,161.82,3992.0,161.87,161.96,161.69,161.82,3992.0
2025-05-29 14:50:00,161.81,161.91,161.81,161.86,3926.0,161.81,161.91,161.81,161.86,3926.0
2025-05-29 14:55:00,161.91,161.98,161.71,161.82,9119.0,161.91,161.98,161.71,161.82,9119.0
2025-05-29 15:00:00,161.82,161.94,161.79,161.94,4522.0,161.82,161.94,161.79,161.94,4522.0
2025-05-29 15:05:00,161.93,162.01,161.77,161.82,13829.0,161.93,162.01,161.77,161.82,13829.0
2025-05-29 15:10:00,161.83,161.9,161.73,161.84,9335.0,161.83,161.9,161.73,161.84,9335.0
2025-05-29 15:15:00,161.86,162.01,161.8,161.97,8061.0,161.86,162.01,161.8,161.97,8061.0
2025-05-29 15:20:00,161.97,162.2,161.96,162.15,11348.0,161.97,162.2,161.96,162.15,11348.0
2025-05-29 15:25:00,162.16,162.25,162.04,162.14,13535.0,162.16,162.25,162.04,162.14,13535.0
2025-05-29 15:30:00,162.1,162.31,162.1,162.19,20024.0,162.1,162.31,162.1,162.19,20024.0
2025-05-29 15:35:00,162.22,162.28,162.12,162.17,17657.0,162.22,162.28,162.12,162.17,17657.0
2025-05-29 15:40:00,162.2,162.3,162.18,162.26,16340.0,162.2,162.3,162.18,162.26,16340.0
2025-05-29 15:45:00,162.28,162.39,162.18,162.22,18037.0,162.28,162.39,162.18,162.22,18037.0
2025-05-29 15:50:00,162.31,162.38,161.85,161.89,25903.0,162.31,162.38,161.85,161.89,25903.0
2025-05-29 15:55:00,161.94,161.97,161.45,161.63,85009.0,161.94,161.97,161.45,161.63,85009.0
2025-05-30 09:30:00,160.6,161.13,160.25,160.26,15119.0,160.6,161.13,160.25,160.26,15119.0
2025-05-30 09:35:00,160.72,160.8,160.26,160.44,2900.0,160.72,160.8,160.26,160.44,2900.0
2025-05-30 09:40:00,160.55,160.62,160.45,160.51,1781.0,160.55,160.62,160.45,160.51,1781.0
2025-05-30 09:45:00,160.47,160.71,160.47,160.63,3187.0,160.47,160.71,160.47,160.63,3187.0
2025-05-30 09:50:00,160.59,160.62,160.18,160.41,2724.0,160.59,160.62,160.18,160.41,2724.0
2025-05-30 09:55:00,160.36,160.36,160.01,160.25,3208.0,160.36,160.36,160.01,160.25,3208.0
2025-05-30 10:00:00,160.21,160.52,160.18,160.2,5051.0,160.21,160.52,160.18,160.2,5051.0
2025-05-30 10:05:00,160.3,160.59,160.28,160.46,4208.0,160.3,160.59,160.28,160.46,4208.0
2025-05-30 10:10:00,160.49,160.6,160.28,160.39,6949.0,160.49,160.6,160.28,160.39,6949.0
2025-05-30 10:15:00,160.32,160.48,160.25,160.32,2993.0,160.32,160.48,160.25,160.32,2993.0
2025-05-30 10:20:00,160.24,160.24,160.12,160.15,1741.0,160.24,160.24,160.12,160.15,1741.0
2025-05-30 10:25:00,160.12,160.28,160.11,160.28,5536.0,160.12,160.28,160.11,160.28,5536.0
2025-05-30 10:30:00,160.3,160.4,160.26,160.27,10800.0,160.3,160.4,160.26,160.27,10800.0
2025-05-30 10:35:00,160.27,160.47,160.18,160.44,2299.0,160.27,160.47,160.18,160.44,2299.0
2025-05-30 10:40:00,160.37,160.37,160.03,160.1,4706.0,160.37,160.37,160.03,160.1,4706.0
2025-05-30 10:45:00,160.1,160.1,159.96,160.03,2317.0,160.1,160.1,159.96,160.03,2317.0
2025-05-30 10:50:00,159.99,160.17,159.95,160.13,2496.0,159.99,160.17,159.95,160.13,2496.0
2025-05-30 10:55:00,160.16,160.26,160.01,160.02,1400.0,160.16,160.26,160.01,160.02,1400.0
2025-05-30 11:00:00,160.05,160.16,159.94,160.05,3766.0,160.05,160.16,159.94,160.05,3766.0
2025-05-30 11:05:00,160.09,160.1,159.91,160.0,2183.0,160.09,160.1,159.91,160.0,2183.0
2025-05-30 11:10:00,159.99,159.99,159.85,159.88,2610.0,159.99,159.99,159.85,159.88,2610.0
2025-05-30 11:15:00,159.79,159.91,159.69,159.78,3586.0,159.79,159.91,159.69,159.78,3586.0
2025-05-30 11:20:00,159.83,160.03,159.81,159.94,15250.0,159.83,160.03,159.81,159.94,15250.0
2025-05-30 11:25:00,159.94,160.18,159.93,160.13,3215.0,159.94,160.18,159.93,160.13,3215.0
2025-05-30 11:30:00,160.08,160.16,159.85,159.86,8859.0,160.08,160.16,159.85,159.86,8859.0
2025-05-30 11:35:00,159.9,159.9,159.77,159.77,1976.0,159.9,159.9,159.77,159.77,1976.0
2025-05-30 11:40:00,159.75,159.81,159.65,159.65,6350.0,159.75,159.81,159.65,159.65,6350.0
2025-05-30 11:45:00,159.58,159.81,159.58,159.75,6322.0,159.58,159.81,159.58,159.75,6322.0
2025-05-30 11:50:00,159.85,159.88,159.68,159.76,5501.0,159.85,159.88,159.68,159.76,5501.0
2025-05-30 11:55:00,159.76,159.86,159.66,159.71,8976.0,159.76,159.86,159.66,159.71,8976.0
2025-05-30 12:00:00,159.72,159.81,159.61,159.69,8015.0,159.72,159.81,159.61,159.69,8015.0
2025-05-30 12:05:00,159.72,159.94,159.71,159.91,4461.0,159.72,159.94,159.71,159.91,4461.0
2025-05-30 12:10:00,159.94,159.96,159.8,159.82,5311.0,159.94,159.96,159.8,159.82,5311.0
2025-05-30 12:15:00,159.8,159.86,159.69,159.74,10812.0,159.8,159.86,159.69,159.74,10812.0
2025-05-30 12:20:00,159.74,159.77,159.63,159.72,6094.0,159.74,159.77,159.63,159.72,6094.0
2025-05-30 12:25:00,159.58,159.79,159.33,159.33,17121.0,159.58,159.79,159.33,159.33,17121.0
2025-05-30 12:30:00,159.35,159.35,158.92,159.02,13375.0,159.35,159.35,158.92,159.02,13375.0
2025-05-30 12:35:00,159.01,159.51,158.83,159.32,4391.0,159.01,159.51,158.83,159.32,4391.0
2025-05-30 12:40:00,159.46,159.59,159.13,159.13,5066.0,159.46,159.59,159.13,159.13,5066.0
2025-05-30 12:45:00,159.24,159.33,159.13,159.22,6241.0,159.24,159.33,159.13,159.22,6241.0
2025-05-30 12:50:00,159.25,159.25,159.01,159.14,4965.0,159.25,159.25,159.01,159.14,4965.0
2025-05-30 12:55:00,159.13,159.25,159.11,159.15,8703.0,159.13,159.25,159.11,159.15,8703.0
2025-05-30 13:00:00,159.1,159.49,159.1,159.38,4375.0,159.1,159.49,159.1,159.38,4375.0
2025-05-30 13:05:00,159.43,159.61,159.43,159.59,7262.0,159.43,159.61,159.43,159.59,7262.0
2025-05-30 13:10:00,159.62,159.7,159.47,159.47,8122.0,159.62,159.7,159.47,159.47,8122.0
2025-05-30 13:15:00,159.56,159.62,159.53,159.59,3200.0,159.56,159.62,159.53,159.59,3200.0
2025-05-30 13:20:00,159.58,159.64,159.5,159.56,8574.0,159.58,159.64,159.5,159.56,8574.0
2025-05-30 13:25:00,159.59,159.72,159.52,159.7,2237.0,159.59,159.72,159.52,159.7,2237.0
2025-05-30 13:30:00,159.75,159.78,159.64,159.64,6804.0,159.75,159.78,159.64,159.64,6804.0
2025-05-30 13:35:00,159.7,159.83,159.54,159.54,5024.0,159.7,159.83,159.54,159.54,5024.0
2025-05-30 13:40:00,159.63,159.64,159.46,159.47,1400.0,159.63,159.64,159.46,159.47,1400.0
2025-05-30 13:45:00,159.46,159.47,159.32,159.39,4361.0,159.46,159.47,159.32,159.39,4361.0
2025-05-30 13:50:00,159.39,159.58,159.38,159.51,2339.0,159.39,159.58,159.38,159.51,2339.0
2025-05-30 13:55:00,159.51,159.55,159.31,159.31,2431.0,159.51,159.55,159.31,159.31,2431.0
2025-05-30 14:00:00,159.41,159.57,159.17,159.22,11003.0,159.41,159.57,159.17,159.22,11003.0
2025-05-30 14:05:00,159.15,159.49,159.14,159.4,3394.0,159.15,159.49,159.14,159.4,3394.0
2025-05-30 14:10:00,159.4,159.51,159.31,159.47,6158.0,159.4,159.51,159.31,159.47,6158.0
2025-05-30 14:15:00,159.49,159.73,159.32,159.69,5874.0,159.49,159.73,159.32,159.69,5874.0
2025-05-30 14:20:00,159.69,159.69,159.49,159.54,6620.0,159.69,159.69,159.49,159.54,6620.0
2025-05-30 14:25:00,159.49,159.7,159.49,159.63,4658.0,159.49,159.7,159.49,159.63,4658.0
2025-05-30 14:30:00,159.59,159.66,159.4,159.4,2582.0,159.59,159.66,159.4,159.4,2582.0
2025-05-30 14:35:00,159.37,159.51,159.36,159.46,2300.0,159.37,159.51,159.36,159.46,2300.0
2025-05-30 14:40:00,159.46,159.47,159.32,159.38,5889.0,159.46,159.47,159.32,159.38,5889.0
2025-05-30 14:45:00,159.44,159.55,159.43,159.55,3336.0,159.44,159.55,159.43,159.55,3336.0
2025-05-30 14:50:00,159.5,159.68,159.49,159.64,3318.0,159.5,159.68,159.49,159.64,3318.0
2025-05-30 14:55:00,159.63,159.69,159.51,159.64,5243.0,159.63,159.69,159.51,159.64,5243.0
2025-05-30 15:00:00,159.67,159.98,159.67,159.98,4686.0,159.67,159.98,159.67,159.98,4686.0
2025-05-30 15:05:00,160.03,160.04,159.92,159.93,5897.0,160.03,160.04,159.92,159.93,5897.0
2025-05-30 15:10:00,159.92,160.0,159.86,160.0,6496.0,159.92,160.0,159.86,160.0,6496.0
2025-05-30 15:15:00,160.0,160.25,159.96,160.23,4038.0,160.0,160.25,159.96,160.23,4038.0
2025-05-30 15:20:00,160.19,160.28,160.13,160.28,4403.0,160.19,160.28,160.13,160.28,4403.0
2025-05-30 15:25:00,160.31,160.43,160.31,160.41,9206.0,160.31,160.43,160.31,160.41,9206.0
2025-05-30 15:30:00,160.38,160.46,160.13,160.23,6542.0,160.38,160.46,160.13,160.23,6542.0
2025-05-30 15:35:00,160.27,160.4,160.13,160.21,14879.0,160.27,160.4,160.13,160.21,14879.0
2025-05-30 15:40:00,160.2,160.2,159.92,160.05,11950.0,160.2,160.2,159.92,160.05,11950.0
2025-05-30 15:45:00,160.05,160.09,159.89,160.08,9296.0,160.05,160.09,159.89,160.08,9296.0
2025-05-30 15:50:00,160.03,160.42,159.93,160.06,21853.0,160.03,160.42,159.93,160.06,21853.0
2025-05-30 15:55:00,160.1,160.27,159.87,159.98,113175.0,160.1,160.27,159.87,159.98,113175.0
2025-06-02 09:30:00,159.35,160.32,159.1,159.67,13794.0,159.35,160.32,159.1,159.67,13794.0
2025-06-02 09:35:00,159.47,159.54,158.65,159.23,8837.0,159.47,159.54,158.65,159.23,8837.0
2025-06-02 09:40:00,158.9,159.08,158.76,159.03,12512.0,158.9,159.08,158.76,159.03,12512.0
2025-06-02 09:45:00,159.08,159.12,158.71,158.84,10793.0,159.08,159.12,158.71,158.84,10793.0
2025-06-02 09:50:00,158.71,158.77,158.09,158.31,8077.0,158.71,158.77,158.09,158.31,8077.0
2025-06-02 09:55:00,158.47,158.76,158.41,158.64,11076.0,158.47,158.76,158.41,158.64,11076.0
2025-06-02 10:00:00,158.49,158.63,158.23,158.5,12116.0,158.49,158.63,158.23,158.5,12116.0
2025-06-02 10:05:00,158.45,159.17,158.38,159.17,9662.0,158.45,159.17,158.38,159.17,9662.0
2025-06-02 10:10:00,159.17,159.39,159.15,159.31,5439.0,159.17,159.39,159.15,159.31,5439.0
2025-06-02 10:15:00,159.25,159.35,158.94,158.94,6609.0,159.25,159.35,158.94,158.94,6609.0
2025-06-02 10:20:00,158.93,159.48,158.9,159.34,9462.0,158.93,159.48,158.9,159.34,9462.0
2025-06-02 10:25:00,159.32,159.62,159.32,159.53,3886.0,159.32,159.62,159.32,159.53,3886.0
2025-06-02 10:30:00,159.53,159.74,159.48,159.72,6621.0,159.53,159.74,159.48,159.72,6621.0
2025-06-02 10:35:00,159.79,159.85,159.55,159.55,2609.0,159.79,159.85,159.55,159.55,2609.0
2025-06-02 10:40:00,159.48,159.55,159.28,159.41,4313.0,159.48,159.55,159.28,159.41,4313.0
2025-06-02 10:45:00,159.39,159.58,159.33,159.43,15560.0,159.39,159.58,159.33,159.43,15560.0
2025-06-02 10:50:00,159.42,159.5,159.36,159.39,5589.0,159.42,159.5,159.36,159.39,5589.0
2025-06-02 10:55:00,159.28,159.49,159.25,159.44,5676.0,159.28,159.49,159.25,159.44,5676.0
2025-06-02 11:00:00,159.47,159.54,159.19,159.19,9920.0,159.47,159.54,159.19,159.19,9920.0
2025-06-02 11:05:00,159.1,159.3,159.0,159.01,20264.0,159.1,159.3,159.0,159.01,20264.0
2025-06-02 11:10:00,158.98,159.13,158.89,159.02,3897.0,158.98,159.13,158.89,159.02,3897.0
2025-06-02 11:15:00,159.05,159.05,158.9,158.98,4278.0,159.05,159.05,158.9,158.98,4278.0
2025-06-02 11:20:00,158.98,159.09,158.87,159.03,7053.0,158.98,159.09,158.87,159.03,7053.0
2025-06-02 11:25:00,158.98,159.04,158.76,158.8,26901.0,158.98,159.04,158.76,158.8,26901.0
2025-06-02 11:30:00,158.77,158.88,158.71,158.72,19867.0,158.77,158.88,158.71,158.72,19867.0
2025-06-02 11:35:00,158.69,158.81,158.67,158.76,5277.0,158.69,158.81,158.67,158.76,5277.0
2025-06-02 11:40:00,158.71,159.07,158.71,159.03,7120.0,158.71,159.07,158.71,159.03,7120.0
2025-06-02 11:45:00,159.0,159.13,158.89,158.97,5562.0,159.0,159.13,158.89,158.97,5562.0
2025-06-02 11:50:00,159.05,159.14,159.0,159.03,2910.0,159.05,159.14,159.0,159.03,2910.0
2025-06-02 11:55:00,159.03,159.04,158.75,158.81,9160.0,159.03,159.04,158.75,158.81,9160.0
2025-06-02 12:00:00,158.81,158.88,158.56,158.71,7180.0,158.81,158.88,158.56,158.71,7180.0
2025-06-02 12:05:00,158.68,158.8,158.68,158.8,2820.0,158.68,158.8,158.68,158.8,2820.0
2025-06-02 12:10:00,158.76,158.85,158.76,158.84,4368.0,158.76,158.85,158.76,158.84,4368.0
2025-06-02 12:15:00,158.84,158.91,158.79,158.87,7013.0,158.84,158.91,158.79,158.87,7013.0
2025-06-02 12:20:00,158.87,158.93,158.86,158.88,2666.0,158.87,158.93,158.86,158.88,2666.0
2025-06-02 12:25:00,158.87,158.89,158.78,158.89,2369.0,158.87,158.89,158.78,158.89,2369.0
2025-06-02 12:30:00,158.89,159.04,158.87,159.03,5788.0,158.89,159.04,158.87,159.03,5788.0
2025-06-02 12:35:00,159.02,159.03,158.98,158.99,5488.0,159.02,159.03,158.98,158.99,5488.0
2025-06-02 12:40:00,159.0,159.09,158.9,158.97,12418.0,159.0,159.09,158.9,158.97,12418.0
2025-06-02 12:45:00,158.97,159.05,158.97,159.01,3479.0,158.97,159.05,158.97,159.01,3479.0
2025-06-02 12:50:00,158.99,159.16,158.94,159.1,4739.0,158.99,159.16,158.94,159.1,4739.0
2025-06-02 12:55:00,159.2,159.2,159.12,159.14,1200.0,159.2,159.2,159.12,159.14,1200.0
2025-06-02 13:00:00,159.1,159.26,159.1,159.14,1398.0,159.1,159.26,159.1,159.14,1398.0
2025-06-02 13:05:00,159.19,159.26,159.13,159.22,2558.0,159.19,159.26,159.13,159.22,2558.0
2025-06-02 13:10:00,159.24,159.26,159.16,159.17,4259.0,159.24,159.26,159.16,159.17,4259.0
2025-06-02 13:15:00,159.19,159.22,159.08,159.09,3940.0,159.19,159.22,159.08,159.09,3940.0
2025-06-02 13:20:00,159.08,159.17,158.96,159.17,5146.0,159.08,159.17,158.96,159.17,5146.0
2025-06-02 13:25:00,159.17,159.17,159.04,159.08,3069.0,159.17,159.17,159.04,159.08,3069.0
2025-06-02 13:30:00,159.1,159.25,159.1,159.16,5130.0,159.1,159.25,159.1,159.16,5130.0
2025-06-02 13:35:00,159.11,159.28,159.07,159.18,4100.0,159.11,159.28,159.07,159.18,4100.0
2025-06-02 13:40:00,159.15,159.15,158.99,158.99,2105.0,159.15,159.15,158.99,158.99,2105.0
2025-06-02 13:45:00,158.99,159.05,158.96,158.97,4221.0,158.99,159.05,158.96,158.97,4221.0
2025-06-02 13:50:00,158.97,159.05,158.95,158.97,9077.0,158.97,159.05,158.95,158.97,9077.0
2025-06-02 13:55:00,159.01,159.17,158.97,159.13,4676.0,159.01,159.17,158.97,159.13,4676.0
2025-06-02 14:00:00,159.12,159.25,159.08,159.08,4292.0,159.12,159.25,159.08,159.08,4292.0
2025-06-02 14:05:00,159.14,159.16,158.96,159.06,4054.0,159.14,159.16,158.96,159.06,4054.0
2025-06-02 14:10:00,159.07,159.16,159.01,159.16,3312.0,159.07,159.16,159.01,159.16,3312.0
2025-06-02 14:15:00,159.18,159.4,159.18,159.38,4185.0,159.18,159.4,159.18,159.38,4185.0
2025-06-02 14:20:00,159.33,159.57,159.33,159.43,27218.0,159.33,159.57,159.33,159.43,27218.0
2025-06-02 14:25:00,159.43,159.45,159.36,159.37,3790.0,159.43,159.45,159.36,159.37,3790.0
2025-06-02 14:30:00,159.4,159.5,159.39,159.43,6843.0,159.4,159.5,159.39,159.43,6843.0
2025-06-02 14:35:00,159.33,159.43,159.3,159.36,8484.0,159.33,159.43,159.3,159.36,8484.0
2025-06-02 14:40:00,159.32,159.39,159.28,159.39,1445.0,159.32,159.39,159.28,159.39,1445.0
2025-06-02 14:45:00,159.34,159.36,159.27,159.27,1827.0,159.34,159.36,159.27,159.27,1827.0
2025-06-02 14:50:00,159.25,159.33,159.23,159.28,3975.0,159.25,159.33,159.23,159.28,3975.0
2025-06-02 14:55:00,159.27,159.36,159.25,159.33,3269.0,159.27,159.36,159.25,159.33,3269.0
2025-06-02 15:00:00,159.36,159.39,159.28,159.34,4506.0,159.36,159.39,159.28,159.34,4506.0
2025-06-02 15:05:00,159.31,159.47,159.31,159.39,11131.0,159.31,159.47,159.31,159.39,11131.0
2025-06-02 15:10:00,159.39,159.42,159.28,159.28,4439.0,159.39,159.42,159.28,159.28,4439.0
2025-06-02 15:15:00,159.32,159.33,159.24,159.31,4720.0,159.32,159.33,159.24,159.31,4720.0
2025-06-02 15:20:00,159.29,159.47,159.26,159.47,4842.0,159.29,159.47,159.26,159.47,4842.0
2025-06-02 15:25:00,159.43,159.46,159.35,159.42,3622.0,159.43,159.46,159.35,159.42,3622.0
2025-06-02 15:30:00,159.41,159.44,159.26,159.28,11558.0,159.41,159.44,159.26,159.28,11558.0
2025-06-02 15:35:00,159.28,159.38,159.23,159.35,11394.0,159.28,159.38,159.23,159.35,11394.0
2025-06-02 15:40:00,159.34,159.38,159.3,159.32,16607.0,159.34,159.38,159.3,159.32,16607.0
2025-06-02 15:45:00,159.34,159.44,159.29,159.42,18028.0,159.34,159.44,159.29,159.42,18028.0
2025-06-02 15:50:00,159.42,159.72,159.35,159.6,54603.0,159.42,159.72,159.35,159.6,54603.0
2025-06-02 15:55:00,159.61,159.95,159.6,159.9,116091.0,159.61,159.95,159.6,159.9,116091.0
2025-06-03 09:30:00,159.55,160.07,159.41,159.41,12171.0,159.55,160.07,159.41,159.41,12171.0
2025-06-03 09:35:00,160.04,160.57,159.62,159.78,32712.0,160.04,160.57,159.62,159.78,32712.0
2025-06-03 09:40:00,159.92,160.51,159.79,160.47,4297.0,159.92,160.51,159.79,160.47,4297.0
2025-06-03 09:45:00,160.51,160.51,160.27,160.41,1520.0,160.51,160.51,160.27,160.41,1520.0
2025-06-03 09:50:00,160.38,160.43,160.24,160.42,2230.0,160.38,160.43,160.24,160.42,2230.0
2025-06-03 09:55:00,160.32,160.56,160.29,160.3,4484.0,160.32,160.56,160.29,160.3,4484.0
2025-06-03 10:00:00,160.44,160.56,160.25,160.56,4546.0,160.44,160.56,160.25,160.56,4546.0
2025-06-03 10:05:00,160.43,160.89,160.43,160.81,8430.0,160.43,160.89,160.43,160.81,8430.0
2025-06-03 10:10:00,160.84,161.06,160.83,161.06,3225.0,160.84,161.06,160.83,161.06,3225.0
2025-06-03 10:15:00,161.06,161.11,160.89,161.08,4379.0,161.06,161.11,160.89,161.08,4379.0
2025-06-03 10:20:00,161.05,161.26,160.98,161.26,3761.0,161.05,161.26,160.98,161.26,3761.0
2025-06-03 10:25:00,161.3,161.51,161.19,161.5,3159.0,161.3,161.51,161.19,161.5,3159.0
2025-06-03 10:30:00,161.54,161.65,161.36,161.36,3160.0,161.54,161.65,161.36,161.36,3160.0
2025-06-03 10:35:00,161.36,161.49,161.3,161.43,3290.0,161.36,161.49,161.3,161.43,3290.0
2025-06-03 10:40:00,161.43,161.62,161.36,161.45,4722.0,161.43,161.62,161.36,161.45,4722.0
2025-06-03 10:45:00,161.48,161.7,161.35,161.66,1877.0,161.48,161.7,161.35,161.66,1877.0
2025-06-03 10:50:00,161.64,161.74,161.58,161.59,3858.0,161.64,161.74,161.58,161.59,3858.0
2025-06-03 10:55:00,161.64,161.69,161.54,161.61,2434.0,161.64,161.69,161.54,161.61,2434.0
2025-06-03 11:00:00,161.55,161.83,161.54,161.66,5032.0,161.55,161.83,161.54,161.66,5032.0
2025-06-03 11:05:00,161.62,161.8,161.58,161.65,3619.0,161.62,161.8,161.58,161.65,3619.0
2025-06-03 11:10:00,161.65,161.7,161.55,161.7,3233.0,161.65,161.7,161.55,161.7,3233.0
2025-06-03 11:15:00,161.7,161.78,161.65,161.65,4709.0,161.7,161.78,161.65,161.65,4709.0
2025-06-03 11:20:00,161.73,161.89,161.63,161.89,2568.0,161.73,161.89,161.63,161.89,2568.0
2025-06-03 11:25:00,161.93,162.0,161.85,161.99,2934.0,161.93,162.0,161.85,161.99,2934.0
2025-06-03 11:30:00,161.96,162.05,161.92,162.01,2000.0,161.96,162.05,161.92,162.01,2000.0
2025-06-03 11:35:00,162.01,162.07,162.0,162.07,1509.0,162.01,162.07,162.0,162.07,1509.0
2025-06-03 11:40:00,162.11,162.14,162.04,162.08,1678.0,162.11,162.14,162.04,162.08,1678.0
2025-06-03 11:45:00,162.15,162.26,162.11,162.18,4529.0,162.15,162.26,162.11,162.18,4529.0
2025-06-03 11:50:00,162.19,162.19,162.02,162.15,5602.0,162.19,162.19,162.02,162.15,5602.0
2025-06-03 11:55:00,162.03,162.26,162.03,162.21,2519.0,162.03,162.26,162.03,162.21,2519.0
2025-06-03 12:00:00,162.2,162.33,162.11,162.32,2742.0,162.2,162.33,162.11,162.32,2742.0
2025-06-03 12:05:00,162.36,162.41,162.25,162.25,2262.0,162.36,162.41,162.25,162.25,2262.0
2025-06-03 12:10:00,162.32,162.46,162.32,162.45,1643.0,162.32,162.46,162.32,162.45,1643.0
2025-06-03 12:15:00,162.48,162.63,162.48,162.61,4499.0,162.48,162.63,162.48,162.61,4499.0
2025-06-03 12:20:00,162.56,162.56,162.45,162.54,2981.0,162.56,162.56,162.45,162.54,2981.0
2025-06-03 12:25:00,162.54,162.63,162.54,162.61,2372.0,162.54,162.63,162.54,162.61,2372.0
2025-06-03 12:30:00,162.62,162.66,162.54,162.6,2979.0,162.62,162.66,162.54,162.6,2979.0
2025-06-03 12:35:00,162.64,162.69,162.6,162.6,1500.0,162.64,162.69,162.6,162.6,1500.0
2025-06-03 12:40:00,162.6,162.68,162.58,162.66,6214.0,162.6,162.68,162.58,162.66,6214.0
2025-06-03 12:45:00,162.67,162.71,162.6,162.64,3933.0,162.67,162.71,162.6,162.64,3933.0
2025-06-03 12:50:00,162.68,162.8,162.68,162.75,7233.0,162.68,162.8,162.68,162.75,7233.0
2025-06-03 12:55:00,162.83,162.88,162.77,162.82,3158.0,162.83,162.88,162.77,162.82,3158.0
2025-06-03 13:00:00,162.76,162.78,162.68,162.68,2210.0,162.76,162.78,162.68,162.68,2210.0
2025-06-03 13:05:00,162.73,162.79,162.67,162.71,3160.0,162.73,162.79,162.67,162.71,3160.0
2025-06-03 13:10:00,162.76,162.82,162.68,162.72,1144.0,162.76,162.82,162.68,162.72,1144.0
2025-06-03 13:15:00,162.71,162.78,162.7,162.78,1538.0,162.71,162.78,162.7,162.78,1538.0
2025-06-03 13:20:00,162.75,162.76,162.54,162.61,3205.0,162.75,162.76,162.54,162.61,3205.0
2025-06-03 13:25:00,162.61,162.62,162.47,162.49,3218.0,162.61,162.62,162.47,162.49,3218.0
2025-06-03 13:30:00,162.55,162.56,162.48,162.48,5594.0,162.55,162.56,162.48,162.48,5594.0
2025-06-03 13:35:00,162.48,162.57,162.45,162.55,2199.0,162.48,162.57,162.45,162.55,2199.0
2025-06-03 13:40:00,162.55,162.56,162.4,162.56,2315.0,162.55,162.56,162.4,162.56,2315.0
2025-06-03 13:45:00,162.55,162.58,162.51,162.56,3686.0,162.55,162.58,162.51,162.56,3686.0
2025-06-03 13:50:00,162.51,162.58,162.46,162.5,2146.0,162.51,162.58,162.46,162.5,2146.0
2025-06-03 13:55:00,162.54,162.54,162.2,162.27,7094.0,162.54,162.54,162.2,162.27,7094.0
2025-06-03 14:00:00,162.24,162.29,161.85,162.04,5135.0,162.24,162.29,161.85,162.04,5135.0
2025-06-03 14:05:00,162.06,162.18,161.97,162.13,9899.0,162.06,162.18,161.97,162.13,9899.0
2025-06-03 14:10:00,162.02,162.08,161.91,161.96,5351.0,162.02,162.08,161.91,161.96,5351.0
2025-06-03 14:15:00,161.99,162.04,161.91,162.03,2318.0,161.99,162.04,161.91,162.03,2318.0
2025-06-03 14:20:00,162.16,162.24,162.14,162.22,1200.0,162.16,162.24,162.14,162.22,1200.0
2025-06-03 14:25:00,162.15,162.3,162.15,162.3,2768.0,162.15,162.3,162.15,162.3,2768.0
2025-06-03 14:30:00,162.27,162.38,162.26,162.38,1658.0,162.27,162.38,162.26,162.38,1658.0
2025-06-03 14:35:00,162.33,162.38,162.22,162.25,3366.0,162.33,162.38,162.22,162.25,3366.0
2025-06-03 14:40:00,162.24,162.24,162.11,162.23,3133.0,162.24,162.24,162.11,162.23,3133.0
2025-06-03 14:45:00,162.27,162.3,162.24,162.24,1875.0,162.27,162.3,162.24,162.24,1875.0
2025-06-03 14:50:00,162.23,162.24,162.13,162.22,2639.0,162.23,162.24,162.13,162.22,2639.0
2025-06-03 14:55:00,162.23,162.25,162.12,162.16,4181.0,162.23,162.25,162.12,162.16,4181.0
2025-06-03 15:00:00,162.21,162.3,162.11,162.11,3477.0,162.21,162.3,162.11,162.11,3477.0
2025-06-03 15:05:00,162.18,162.25,162.17,162.25,1118.0,162.18,162.25,162.17,162.25,1118.0
2025-06-03 15:10:00,162.27,162.3,162.11,162.17,4590.0,162.27,162.3,162.11,162.17,4590.0
2025-06-03 15:15:00,162.19,162.19,162.11,162.14,3469.0,162.19,162.19,162.11,162.14,3469.0
2025-06-03 15:20:00,162.1,162.11,162.0,162.0,2765.0,162.1,162.11,162.0,162.0,2765.0
2025-06-03 15:25:00,162.04,162.15,161.97,162.15,3583.0,162.04,162.15,161.97,162.15,3583.0
2025-06-03 15:30:00,162.15,162.24,162.13,162.21,4448.0,162.15,162.24,162.13,162.21,4448.0
2025-06-03 15:35:00,162.25,162.34,162.19,162.3,2654.0,162.25,162.34,162.19,162.3,2654.0
2025-06-03 15:40:00,162.28,162.28,162.18,162.23,3314.0,162.28,162.28,162.18,162.23,3314.0
2025-06-03 15:45:00,162.26,162.35,162.23,162.23,17023.0,162.26,162.35,162.23,162.23,17023.0
2025-06-03 15:50:00,162.22,162.3,161.89,162.07,40284.0,162.22,162.3,161.89,162.07,40284.0
2025-06-03 15:55:00,162.06,162.29,161.92,161.99,157423.0,162.06,162.29,161.92,161.99,157423.0
2025-06-04 09:30:00,163.0,163.18,161.3,162.77,39989.0,163.0,163.18,161.3,162.77,39989.0
2025-06-04 09:35:00,162.82,163.16,162.43,162.67,14268.0,162.82,163.16,162.43,162.67,14268.0
2025-06-04 09:40:00,162.68,162.74,162.41,162.54,17467.0,162.68,162.74,162.41,162.54,17467.0
2025-06-04 09:45:00,162.43,162.58,162.31,162.31,11688.0,162.43,162.58,162.31,162.31,11688.0
2025-06-04 09:50:00,162.19,162.38,162.02,162.22,9799.0,162.19,162.38,162.02,162.22,9799.0
2025-06-04 09:55:00,162.24,162.26,162.07,162.19,1715.0,162.24,162.26,162.07,162.19,1715.0
2025-06-04 10:00:00,162.17,162.17,161.72,161.78,3190.0,162.17,162.17,161.72,161.78,3190.0
2025-06-04 10:05:00,161.82,161.87,161.54,161.74,8963.0,161.82,161.87,161.54,161.74,8963.0
2025-06-04 10:10:00,161.74,162.07,161.74,162.07,6272.0,161.74,162.07,161.74,162.07,6272.0
2025-06-04 10:15:00,162.14,162.33,162.09,162.18,4058.0,162.14,162.33,162.09,162.18,4058.0
2025-06-04 10:20:00,162.08,162.3,161.89,162.3,36361.0,162.08,162.3,161.89,162.3,36361.0
2025-06-04 10:25:00,162.3,162.53,162.29,162.46,2678.0,162.3,162.53,162.29,162.46,2678.0
2025-06-04 10:30:00,162.54,162.68,162.49,162.65,2438.0,162.54,162.68,162.49,162.65,2438.0
2025-06-04 10:35:00,162.71,162.71,162.48,162.54,3049.0,162.71,162.71,162.48,162.54,3049.0
2025-06-04 10:40:00,162.43,162.43,162.22,162.27,1227.0,162.43,162.43,162.22,162.27,1227.0
2025-06-04 10:45:00,162.31,162.5,162.23,162.41,1828.0,162.31,162.5,162.23,162.41,1828.0
2025-06-04 10:50:00,162.34,162.66,162.34,162.62,4543.0,162.34,162.66,162.34,162.62,4543.0
2025-06-04 10:55:00,162.57,162.82,162.57,162.78,2353.0,162.57,162.82,162.57,162.78,2353.0
2025-06-04 11:00:00,162.84,163.0,162.74,162.93,2884.0,162.84,163.0,162.74,162.93,2884.0
2025-06-04 11:05:00,162.93,163.07,162.92,163.02,3736.0,162.93,163.07,162.92,163.02,3736.0
2025-06-04 11:10:00,162.98,163.18,162.85,163.08,3906.0,162.98,163.18,162.85,163.08,3906.0
2025-06-04 11:15:00,163.12,163.14,162.93,163.01,6272.0,163.12,163.14,162.93,163.01,6272.0
2025-06-04 11:20:00,163.06,163.07,162.58,162.8,5539.0,163.06,163.07,162.58,162.8,5539.0
2025-06-04 11:25:00,162.8,162.83,162.62,162.72,5854.0,162.8,162.83,162.62,162.72,5854.0
2025-06-04 11:30:00,162.75,162.75,162.55,162.74,2469.0,162.75,162.75,162.55,162.74,2469.0
2025-06-04 11:35:00,162.74,162.77,162.58,162.69,2123.0,162.74,162.77,162.58,162.69,2123.0
2025-06-04 11:40:00,162.7,162.76,162.49,162.49,5388.0,162.7,162.76,162.49,162.49,5388.0
2025-06-04 11:45:00,162.57,162.66,162.57,162.66,2354.0,162.57,162.66,162.57,162.66,2354.0
2025-06-04 11:50:00,162.63,162.83,162.63,162.8,3125.0,162.63,162.83,162.63,162.8,3125.0
2025-06-04 11:55:00,162.8,162.8,162.62,162.63,2273.0,162.8,162.8,162.62,162.63,2273.0
2025-06-04 12:00:00,162.67,162.79,162.62,162.68,3330.0,162.67,162.79,162.62,162.68,3330.0
2025-06-04 12:05:00,162.72,162.72,162.54,162.68,1187.0,162.72,162.72,162.54,162.68,1187.0
2025-06-04 12:10:00,162.66,162.81,162.47,162.48,6106.0,162.66,162.81,162.47,162.48,6106.0
2025-06-04 12:15:00,162.5,162.68,162.5,162.68,4083.0,162.5,162.68,162.5,162.68,4083.0
2025-06-04 12:20:00,162.61,162.71,162.49,162.49,2219.0,162.61,162.71,162.49,162.49,2219.0
2025-06-04 12:25:00,162.59,162.62,162.5,162.56,1662.0,162.59,162.62,162.5,162.56,1662.0
2025-06-04 12:30:00,162.53,162.72,162.52,162.55,1696.0,162.53,162.72,162.52,162.55,1696.0
2025-06-04 12:35:00,162.55,162.63,162.55,162.59,2245.0,162.55,162.63,162.55,162.59,2245.0
2025-06-04 12:40:00,162.55,162.63,162.48,162.6,2738.0,162.55,162.63,162.48,162.6,2738.0
2025-06-04 12:45:00,162.63,162.8,162.57,162.8,6246.0,162.63,162.8,162.57,162.8,6246.0
2025-06-04 12:50:00,162.72,162.8,162.7,162.74,9731.0,162.72,162.8,162.7,162.74,9731.0
2025-06-04 12:55:00,162.74,162.9,162.72,162.77,17824.0,162.74,162.9,162.72,162.77,17824.0
2025-06-04 13:00:00,162.76,162.92,162.76,162.88,2946.0,162.76,162.92,162.76,162.88,2946.0
2025-06-04 13:05:00,162.86,162.9,162.65,162.69,3805.0,162.86,162.9,162.65,162.69,3805.0
2025-06-04 13:10:00,162.73,162.85,162.73,162.82,3741.0,162.73,162.85,162.73,162.82,3741.0
2025-06-04 13:15:00,162.79,162.86,162.7,162.75,3334.0,162.79,162.86,162.7,162.75,3334.0
2025-06-04 13:20:00,162.69,162.85,162.67,162.78,5235.0,162.69,162.85,162.67,162.78,5235.0
2025-06-04 13:25:00,162.82,162.88,162.81,162.88,3997.0,162.82,162.88,162.81,162.88,3997.0
2025-06-04 13:30:00,162.86,162.9,162.67,162.71,1492.0,162.86,162.9,162.67,162.71,1492.0
2025-06-04 13:35:00,162.8,162.81,162.76,162.8,1880.0,162.8,162.81,162.76,162.8,1880.0
2025-06-04 13:40:00,162.7,162.74,162.7,162.71,1304.0,162.7,162.74,162.7,162.71,1304.0
2025-06-04 13:45:00,162.71,162.81,162.71,162.81,1437.0,162.71,162.81,162.71,162.81,1437.0
2025-06-04 13:50:00,162.83,162.83,162.77,162.8,2239.0,162.83,162.83,162.77,162.8,2239.0
2025-06-04 13:55:00,162.8,162.82,162.73,162.73,2375.0,162.8,162.82,162.73,162.73,2375.0
2025-06-04 14:00:00,162.77,162.84,162.77,162.8,1542.0,162.77,162.84,162.77,162.8,1542.0
2025-06-04 14:05:00,162.78,162.84,162.63,162.69,2634.0,162.78,162.84,162.63,162.69,2634.0
2025-06-04 14:10:00,162.67,162.77,162.65,162.7,3256.0,162.67,162.77,162.65,162.7,3256.0
2025-06-04 14:15:00,162.7,162.71,162.63,162.68,2607.0,162.7,162.71,162.63,162.68,2607.0
2025-06-04 14:20:00,162.64,162.8,162.64,162.78,3150.0,162.64,162.8,162.64,162.78,3150.0
2025-06-04 14:25:00,162.72,162.72,162.61,162.69,1886.0,162.72,162.72,162.61,162.69,1886.0
2025-06-04 14:30:00,162.62,162.78,162.61,162.77,6573.0,162.62,162.78,162.61,162.77,6573.0
2025-06-04 14:35:00,162.75,162.77,162.67,162.71,4671.0,162.75,162.77,162.67,162.71,4671.0
2025-06-04 14:40:00,162.72,162.73,162.67,162.73,3548.0,162.72,162.73,162.67,162.73,3548.0
2025-06-04 14:45:00,162.74,162.74,162.61,162.67,5738.0,162.74,162.74,162.61,162.67,5738.0
2025-06-04 14:50:00,162.66,162.75,162.59,162.75,4363.0,162.66,162.75,162.59,162.75,4363.0
2025-06-04 14:55:00,162.75,162.78,162.72,162.76,2993.0,162.75,162.78,162.72,162.76,2993.0
2025-06-04 15:00:00,162.79,162.9,162.76,162.89,3194.0,162.79,162.9,162.76,162.89,3194.0
2025-06-04 15:05:00,162.86,162.93,162.84,162.89,6812.0,162.86,162.93,162.84,162.89,6812.0
2025-06-04 15:10:00,162.86,162.91,162.86,162.89,3831.0,162.86,162.91,162.86,162.89,3831.0
2025-06-04 15:15:00,162.87,162.88,162.81,162.82,3394.0,162.87,162.88,162.81,162.82,3394.0
2025-06-04 15:20:00,162.84,162.89,162.77,162.81,7600.0,162.84,162.89,162.77,162.81,7600.0
2025-06-04 15:25:00,162.81,162.82,162.74,162.75,1984.0,162.81,162.82,162.74,162.75,1984.0
2025-06-04 15:30:00,162.75,162.77,162.65,162.67,5277.0,162.75,162.77,162.65,162.67,5277.0
2025-06-04 15:35:00,162.67,162.7,162.63,162.66,9009.0,162.67,162.7,162.63,162.66,9009.0
2025-06-04 15:40:00,162.65,162.65,162.45,162.62,16839.0,162.65,162.65,162.45,162.62,16839.0
2025-06-04 15:45:00,162.64,162.74,162.53,162.7,15761.0,162.64,162.74,162.53,162.7,15761.0
2025-06-04 15:50:00,162.72,162.73,162.46,162.52,16324.0,162.72,162.73,162.46,162.52,16324.0
2025-06-04 15:55:00,162.47,162.47,162.06,162.07,118691.0,162.47,162.47,162.06,162.07,118691.0
2025-06-05 09:30:00,162.52,162.52,161.5,162.37,14101.0,162.52,162.52,161.5,162.37,14101.0
2025-06-05 09:35:00,162.37,162.41,162.09,162.21,5410.0,162.37,162.41,162.09,162.21,5410.0
2025-06-05 09:40:00,162.08,162.34,162.07,162.24,2870.0,162.08,162.34,162.07,162.24,2870.0
2025-06-05 09:45:00,162.18,162.3,162.01,162.3,1414.0,162.18,162.3,162.01,162.3,1414.0
2025-06-05 09:50:00,162.21,162.24,161.93,162.09,5612.0,162.21,162.24,161.93,162.09,5612.0
2025-06-05 09:55:00,162.01,162.09,161.74,161.84,12111.0,162.01,162.09,161.74,161.84,12111.0
2025-06-05 10:00:00,161.86,162.04,161.86,162.04,2642.0,161.86,162.04,161.86,162.04,2642.0
2025-06-05 10:05:00,162.1,162.33,162.1,162.1,3911.0,162.1,162.33,162.1,162.1,3911.0
2025-06-05 10:10:00,162.11,162.21,161.92,162.0,6451.0,162.11,162.21,161.92,162.0,6451.0
2025-06-05 10:15:00,162.03,162.28,161.94,162.05,4922.0,162.03,162.28,161.94,162.05,4922.0
2025-06-05 10:20:00,162.07,162.45,162.04,162.25,4818.0,162.07,162.45,162.04,162.25,4818.0
2025-06-05 10:25:00,162.36,162.45,162.23,162.34,19225.0,162.36,162.45,162.23,162.34,19225.0
2025-06-05 10:30:00,162.4,162.4,161.99,162.02,5169.0,162.4,162.4,161.99,162.02,5169.0
2025-06-05 10:35:00,161.85,162.29,161.61,162.29,6766.0,161.85,162.29,161.61,162.29,6766.0
2025-06-05 10:40:00,162.21,162.59,162.04,162.29,3135.0,162.21,162.59,162.04,162.29,3135.0
2025-06-05 10:45:00,162.34,162.59,162.33,162.43,3800.0,162.34,162.59,162.33,162.43,3800.0
2025-06-05 10:50:00,162.45,162.45,162.1,162.33,1822.0,162.45,162.45,162.1,162.33,1822.0
2025-06-05 10:55:00,162.39,162.53,162.31,162.4,2798.0,162.39,162.53,162.31,162.4,2798.0
2025-06-05 11:00:00,162.37,162.68,162.36,162.64,6026.0,162.37,162.68,162.36,162.64,6026.0
2025-06-05 11:05:00,162.6,162.7,162.53,162.56,4418.0,162.6,162.7,162.53,162.56,4418.0
2025-06-05 11:10:00,162.62,162.65,162.58,162.63,1723.0,162.62,162.65,162.58,162.63,1723.0
2025-06-05 11:15:00,162.64,163.0,162.58,162.84,3330.0,162.64,163.0,162.58,162.84,3330.0
2025-06-05 11:20:00,162.91,163.01,162.89,162.91,3266.0,162.91,163.01,162.89,162.91,3266.0
2025-06-05 11:25:00,162.91,163.01,162.84,162.88,3546.0,162.91,163.01,162.84,162.88,3546.0
2025-06-05 11:30:00,162.9,162.97,162.79,162.79,6819.0,162.9,162.97,162.79,162.79,6819.0
2025-06-05 11:35:00,162.78,162.9,162.77,162.88,3414.0,162.78,162.9,162.77,162.88,3414.0
2025-06-05 11:40:00,162.83,162.92,162.75,162.87,2438.0,162.83,162.92,162.75,162.87,2438.0
2025-06-05 11:45:00,162.78,162.89,162.77,162.85,3020.0,162.78,162.89,162.77,162.85,3020.0
2025-06-05 11:50:00,162.85,162.94,162.83,162.92,3568.0,162.85,162.94,162.83,162.92,3568.0
2025-06-05 11:55:00,162.94,163.05,162.94,163.03,3734.0,162.94,163.05,162.94,163.03,3734.0
2025-06-05 12:00:00,162.98,163.2,162.97,163.17,40118.0,162.98,163.2,162.97,163.17,40118.0
2025-06-05 12:05:00,163.21,163.22,162.94,162.94,2661.0,163.21,163.22,162.94,162.94,2661.0
2025-06-05 12:10:00,162.97,163.26,162.95,163.21,39497.0,162.97,163.26,162.95,163.21,39497.0
2025-06-05 12:15:00,163.16,163.23,163.01,163.05,54996.0,163.16,163.23,163.01,163.05,54996.0
2025-06-05 12:20:00,163.13,163.27,163.1,163.19,6220.0,163.13,163.27,163.1,163.19,6220.0
2025-06-05 12:25:00,163.2,163.45,163.2,163.4,1972.0,163.2,163.45,163.2,163.4,1972.0
2025-06-05 12:30:00,163.43,163.48,163.34,163.4,4819.0,163.43,163.48,163.34,163.4,4819.0
2025-06-05 12:35:00,163.4,163.43,163.23,163.28,11536.0,163.4,163.43,163.23,163.28,11536.0
2025-06-05 12:40:00,163.24,163.34,163.19,163.24,6229.0,163.24,163.34,163.19,163.24,6229.0
2025-06-05 12:45:00,163.21,163.21,162.47,162.47,13756.0,163.21,163.21,162.47,162.47,13756.0
2025-06-05 12:50:00,162.57,162.79,162.49,162.67,10363.0,162.57,162.79,162.49,162.67,10363.0
2025-06-05 12:55:00,162.71,162.89,162.69,162.8,5375.0,162.71,162.89,162.69,162.8,5375.0
2025-06-05 13:00:00,162.69,162.85,162.65,162.81,2040.0,162.69,162.85,162.65,162.81,2040.0
2025-06-05 13:05:00,162.88,163.19,162.88,163.12,3653.0,162.88,163.19,162.88,163.12,3653.0
2025-06-05 13:10:00,163.09,163.18,163.04,163.18,2486.0,163.09,163.18,163.04,163.18,2486.0
2025-06-05 13:15:00,163.18,163.21,163.16,163.16,1723.0,163.18,163.21,163.16,163.16,1723.0
2025-06-05 13:20:00,163.14,163.23,163.14,163.22,1625.0,163.14,163.23,163.14,163.22,1625.0
2025-06-05 13:25:00,163.23,163.28,163.21,163.28,1650.0,163.23,163.28,163.21,163.28,1650.0
2025-06-05 13:30:00,163.28,163.37,163.28,163.37,5759.0,163.28,163.37,163.28,163.37,5759.0
2025-06-05 13:35:00,163.38,163.42,163.33,163.36,3097.0,163.38,163.42,163.33,163.36,3097.0
2025-06-05 13:40:00,163.38,163.63,163.37,163.59,5401.0,163.38,163.63,163.37,163.59,5401.0
2025-06-05 13:45:00,163.6,163.66,163.45,163.48,23114.0,163.6,163.66,163.45,163.48,23114.0
2025-06-05 13:50:00,163.47,163.58,163.45,163.58,6926.0,163.47,163.58,163.45,163.58,6926.0
2025-06-05 13:55:00,163.54,163.58,163.23,163.24,10538.0,163.54,163.58,163.23,163.24,10538.0
2025-06-05 14:00:00,163.35,163.51,163.19,163.23,21823.0,163.35,163.51,163.19,163.23,21823.0
2025-06-05 14:05:00,163.23,163.28,162.95,163.09,13092.0,163.23,163.28,162.95,163.09,13092.0
2025-06-05 14:10:00,163.08,163.11,162.96,163.04,7330.0,163.08,163.11,162.96,163.04,7330.0
2025-06-05 14:15:00,163.04,163.07,162.78,162.97,9985.0,163.04,163.07,162.78,162.97,9985.0
2025-06-05 14:20:00,163.1,163.25,163.06,163.25,1661.0,163.1,163.25,163.06,163.25,1661.0
2025-06-05 14:25:00,163.28,163.38,163.27,163.38,3764.0,163.28,163.38,163.27,163.38,3764.0
2025-06-05 14:30:00,163.26,163.38,163.26,163.35,1857.0,163.26,163.38,163.26,163.35,1857.0
2025-06-05 14:35:00,163.41,163.52,163.33,163.42,12491.0,163.41,163.52,163.33,163.42,12491.0
2025-06-05 14:40:00,163.31,163.51,163.31,163.42,5444.0,163.31,163.51,163.31,163.42,5444.0
2025-06-05 14:45:00,163.43,163.49,163.41,163.47,5410.0,163.43,163.49,163.41,163.47,5410.0
2025-06-05 14:50:00,163.47,163.53,163.29,163.3,37843.0,163.47,163.53,163.29,163.3,37843.0
2025-06-05 14:55:00,163.31,163.43,163.28,163.31,6847.0,163.31,163.43,163.28,163.31,6847.0
2025-06-05 15:00:00,163.31,163.33,163.23,163.24,8328.0,163.31,163.33,163.23,163.24,8328.0
2025-06-05 15:05:00,163.3,163.35,163.26,163.28,3384.0,163.3,163.35,163.26,163.28,3384.0
2025-06-05 15:10:00,163.33,163.33,162.95,162.97,10145.0,163.33,163.33,162.95,162.97,10145.0
2025-06-05 15:15:00,162.99,163.05,162.24,162.36,36597.0,162.99,163.05,162.24,162.36,36597.0
2025-06-05 15:20:00,162.42,162.5,162.2,162.29,16257.0,162.42,162.5,162.2,162.29,16257.0
2025-06-05 15:25:00,162.29,162.7,162.26,162.37,18507.0,162.29,162.7,162.26,162.37,18507.0
2025-06-05 15:30:00,162.38,162.57,162.29,162.47,26999.0,162.38,162.57,162.29,162.47,26999.0
2025-06-05 15:35:00,162.52,162.89,162.45,162.82,13720.0,162.52,162.89,162.45,162.82,13720.0
2025-06-05 15:40:00,162.76,162.76,162.49,162.51,6166.0,162.76,162.76,162.49,162.51,6166.0
2025-06-05 15:45:00,162.51,162.61,162.3,162.38,31395.0,162.51,162.61,162.3,162.38,31395.0
2025-06-05 15:50:00,162.37,162.61,162.28,162.36,62245.0,162.37,162.61,162.28,162.36,62245.0
2025-06-05 15:55:00,162.27,162.45,162.09,162.37,200188.0,162.27,162.45,162.09,162.37,200188.0
2025-06-06 09:30:00,164.2,164.54,163.61,164.46,20624.0,164.2,164.54,163.61,164.46,20624.0
2025-06-06 09:35:00,164.3,164.48,164.25,164.27,6302.0,164.3,164.48,164.25,164.27,6302.0
2025-06-06 09:40:00,164.34,164.93,164.27,164.81,5596.0,164.34,164.93,164.27,164.81,5596.0
2025-06-06 09:45:00,164.82,165.13,164.78,164.78,18034.0,164.82,165.13,164.78,164.78,18034.0
2025-06-06 09:50:00,164.75,164.86,164.35,164.7,13965.0,164.75,164.86,164.35,164.7,13965.0
2025-06-06 09:55:00,164.59,164.59,164.45,164.46,2269.0,164.59,164.59,164.45,164.46,2269.0
2025-06-06 10:00:00,164.61,164.83,164.41,164.64,6530.0,164.61,164.83,164.41,164.64,6530.0
2025-06-06 10:05:00,164.74,164.84,164.62,164.82,7473.0,164.74,164.84,164.62,164.82,7473.0
2025-06-06 10:10:00,164.71,164.71,164.32,164.41,15760.0,164.71,164.71,164.32,164.41,15760.0
2025-06-06 10:15:00,164.52,164.62,164.31,164.56,2648.0,164.52,164.62,164.31,164.56,2648.0
2025-06-06 10:20:00,164.56,164.82,164.56,164.72,10854.0,164.56,164.82,164.56,164.72,10854.0
2025-06-06 10:25:00,164.77,164.77,164.58,164.65,23281.0,164.77,164.77,164.58,164.65,23281.0
2025-06-06 10:30:00,164.62,164.71,164.54,164.54,2131.0,164.62,164.71,164.54,164.54,2131.0
2025-06-06 10:35:00,164.62,164.71,164.56,164.65,3574.0,164.62,164.71,164.56,164.65,3574.0
2025-06-06 10:40:00,164.65,164.7,164.64,164.66,9483.0,164.65,164.7,164.64,164.66,9483.0
2025-06-06 10:45:00,164.6,164.73,164.6,164.69,4261.0,164.6,164.73,164.6,164.69,4261.0
2025-06-06 10:50:00,164.66,164.82,164.5,164.81,47672.0,164.66,164.82,164.5,164.81,47672.0
2025-06-06 10:55:00,164.88,164.88,164.75,164.8,6104.0,164.88,164.88,164.75,164.8,6104.0
2025-06-06 11:00:00,164.78,165.0,164.74,164.87,9480.0,164.78,165.0,164.74,164.87,9480.0
2025-06-06 11:05:00,164.87,165.11,164.87,165.08,6165.0,164.87,165.11,164.87,165.08,6165.0
2025-06-06 11:10:00,165.12,165.15,165.0,165.02,11264.0,165.12,165.15,165.0,165.02,11264.0
2025-06-06 11:15:00,165.0,165.06,164.37,164.45,23064.0,165.0,165.06,164.37,164.45,23064.0
2025-06-06 11:20:00,164.4,164.46,164.17,164.41,11876.0,164.4,164.46,164.17,164.41,11876.0
2025-06-06 11:25:00,164.47,164.47,164.21,164.31,1334.0,164.47,164.47,164.21,164.31,1334.0
2025-06-06 11:30:00,164.35,164.48,164.35,164.48,5841.0,164.35,164.48,164.35,164.48,5841.0
2025-06-06 11:35:00,164.39,164.4,164.23,164.23,1900.0,164.39,164.4,164.23,164.23,1900.0
2025-06-06 11:40:00,164.21,164.46,164.21,164.46,4418.0,164.21,164.46,164.21,164.46,4418.0
2025-06-06 11:45:00,164.42,164.67,164.4,164.63,2575.0,164.42,164.67,164.4,164.63,2575.0
2025-06-06 11:50:00,164.67,164.76,164.61,164.75,9142.0,164.67,164.76,164.61,164.75,9142.0
2025-06-06 11:55:00,164.68,164.7,164.56,164.66,11265.0,164.68,164.7,164.56,164.66,11265.0
2025-06-06 12:00:00,164.66,164.76,164.65,164.75,3711.0,164.66,164.76,164.65,164.75,3711.0
2025-06-06 12:05:00,164.75,164.81,164.7,164.77,4585.0,164.75,164.81,164.7,164.77,4585.0
2025-06-06 12:10:00,164.78,164.86,164.69,164.84,4299.0,164.78,164.86,164.69,164.84,4299.0
2025-06-06 12:15:00,164.86,164.88,164.7,164.7,9698.0,164.86,164.88,164.7,164.7,9698.0
2025-06-06 12:20:00,164.73,164.73,164.56,164.61,3842.0,164.73,164.73,164.56,164.61,3842.0
2025-06-06 12:25:00,164.62,164.68,164.56,164.64,2289.0,164.62,164.68,164.56,164.64,2289.0
2025-06-06 12:30:00,164.63,164.81,164.41,164.41,4403.0,164.63,164.81,164.41,164.41,4403.0
2025-06-06 12:35:00,164.4,164.47,164.34,164.39,3544.0,164.4,164.47,164.34,164.39,3544.0
2025-06-06 12:40:00,164.32,164.42,164.21,164.29,6386.0,164.32,164.42,164.21,164.29,6386.0
2025-06-06 12:45:00,164.18,164.29,164.17,164.25,1669.0,164.18,164.29,164.17,164.25,1669.0
2025-06-06 12:50:00,164.24,164.26,164.1,164.12,5806.0,164.24,164.26,164.1,164.12,5806.0
2025-06-06 12:55:00,164.03,164.25,164.0,164.25,5582.0,164.03,164.25,164.0,164.25,5582.0
2025-06-06 13:00:00,164.24,164.31,164.18,164.21,8641.0,164.24,164.31,164.18,164.21,8641.0
2025-06-06 13:05:00,164.21,164.24,164.07,164.19,15523.0,164.21,164.24,164.07,164.19,15523.0
2025-06-06 13:10:00,164.17,164.18,164.07,164.18,2735.0,164.17,164.18,164.07,164.18,2735.0
2025-06-06 13:15:00,164.17,164.37,164.14,164.36,4230.0,164.17,164.37,164.14,164.36,4230.0
2025-06-06 13:20:00,164.42,164.47,164.37,164.38,1720.0,164.42,164.47,164.37,164.38,1720.0
2025-06-06 13:25:00,164.39,164.39,164.22,164.24,9865.0,164.39,164.39,164.22,164.24,9865.0
2025-06-06 13:30:00,164.27,164.35,164.18,164.18,2178.0,164.27,164.35,164.18,164.18,2178.0
2025-06-06 13:35:00,164.29,164.31,164.18,164.26,5103.0,164.29,164.31,164.18,164.26,5103.0
2025-06-06 13:40:00,164.23,164.27,164.19,164.2,2419.0,164.23,164.27,164.19,164.2,2419.0
2025-06-06 13:45:00,164.28,164.3,164.23,164.3,2154.0,164.28,164.3,164.23,164.3,2154.0
2025-06-06 13:50:00,164.28,164.35,164.27,164.31,7437.0,164.28,164.35,164.27,164.31,7437.0
2025-06-06 13:55:00,164.38,164.38,164.29,164.3,1350.0,164.38,164.38,164.29,164.3,1350.0
2025-06-06 14:00:00,164.33,164.55,164.3,164.5,3404.0,164.33,164.55,164.3,164.5,3404.0
2025-06-06 14:05:00,164.53,164.53,164.41,164.47,2657.0,164.53,164.53,164.41,164.47,2657.0
2025-06-06 14:10:00,164.45,164.46,164.39,164.4,2308.0,164.45,164.46,164.39,164.4,2308.0
2025-06-06 14:15:00,164.4,164.43,164.31,164.4,3095.0,164.4,164.43,164.31,164.4,3095.0
2025-06-06 14:20:00,164.46,164.46,164.31,164.36,3457.0,164.46,164.46,164.31,164.36,3457.0
2025-06-06 14:25:00,164.32,164.36,164.24,164.36,4521.0,164.32,164.36,164.24,164.36,4521.0
2025-06-06 14:30:00,164.4,164.55,164.36,164.51,2135.0,164.4,164.55,164.36,164.51,2135.0
2025-06-06 14:35:00,164.5,164.57,164.46,164.5,4114.0,164.5,164.57,164.46,164.5,4114.0
2025-06-06 14:40:00,164.49,164.52,164.4,164.52,10255.0,164.49,164.52,164.4,164.52,10255.0
2025-06-06 14:45:00,164.44,164.44,164.28,164.33,5227.0,164.44,164.44,164.28,164.33,5227.0
2025-06-06 14:50:00,164.3,164.37,164.21,164.33,5017.0,164.3,164.37,164.21,164.33,5017.0
2025-06-06 14:55:00,164.32,164.38,164.29,164.3,4501.0,164.32,164.38,164.29,164.3,4501.0
2025-06-06 15:00:00,164.3,164.39,164.3,164.37,3046.0,164.3,164.39,164.3,164.37,3046.0
2025-06-06 15:05:00,164.38,164.4,164.34,164.34,4068.0,164.38,164.4,164.34,164.34,4068.0
2025-06-06 15:10:00,164.34,164.39,164.3,164.34,16557.0,164.34,164.39,164.3,164.34,16557.0
2025-06-06 15:15:00,164.34,164.36,164.15,164.22,9180.0,164.34,164.36,164.15,164.22,9180.0
2025-06-06 15:20:00,164.17,164.29,164.12,164.22,5477.0,164.17,164.29,164.12,164.22,5477.0
2025-06-06 15:25:00,164.24,164.33,164.2,164.2,4013.0,164.24,164.33,164.2,164.2,4013.0
2025-06-06 15:30:00,164.25,164.31,164.17,164.21,5494.0,164.25,164.31,164.17,164.21,5494.0
2025-06-06 15:35:00,164.25,164.34,164.19,164.2,10253.0,164.25,164.34,164.19,164.2,10253.0
2025-06-06 15:40:00,164.2,164.4,164.19,164.4,10106.0,164.2,164.4,164.19,164.4,10106.0
2025-06-06 15:45:00,164.41,164.51,164.39,164.43,17246.0,164.41,164.51,164.39,164.43,17246.0
2025-06-06 15:50:00,164.46,164.68,164.4,164.64,18288.0,164.46,164.68,164.4,164.64,18288.0
2025-06-06 15:55:00,164.62,164.78,164.6,164.65,66365.0,164.62,164.78,164.6,164.65,66365.0
2025-06-09 09:30:00,165.49,165.88,164.65,165.55,8932.0,165.49,165.88,164.65,165.55,8932.0
2025-06-09 09:35:00,165.62,165.98,165.58,165.63,4132.0,165.62,165.98,165.58,165.63,4132.0
2025-06-09 09:40:00,165.55,165.94,165.34,165.85,4508.0,165.55,165.94,165.34,165.85,4508.0
2025-06-09 09:45:00,165.97,166.04,165.84,165.9,5137.0,165.97,166.04,165.84,165.9,5137.0
2025-06-09 09:50:00,165.88,165.88,165.47,165.47,3474.0,165.88,165.88,165.47,165.47,3474.0
2025-06-09 09:55:00,165.52,165.58,165.29,165.54,3993.0,165.52,165.58,165.29,165.54,3993.0
2025-06-09 10:00:00,165.54,165.69,165.54,165.66,5656.0,165.54,165.69,165.54,165.66,5656.0
2025-06-09 10:05:00,165.71,165.85,165.66,165.77,7064.0,165.71,165.85,165.66,165.77,7064.0
2025-06-09 10:10:00,165.78,165.98,165.77,165.77,2735.0,165.78,165.98,165.77,165.77,2735.0
2025-06-09 10:15:00,165.72,166.03,165.72,165.94,7703.0,165.72,166.03,165.72,165.94,7703.0
2025-06-09 10:20:00,165.96,166.06,165.86,166.06,4828.0,165.96,166.06,165.86,166.06,4828.0
2025-06-09 10:25:00,166.05,166.23,166.04,166.11,5074.0,166.05,166.23,166.04,166.11,5074.0
2025-06-09 10:30:00,166.12,166.42,166.12,166.29,3692.0,166.12,166.42,166.12,166.29,3692.0
2025-06-09 10:35:00,166.25,166.28,166.13,166.26,3064.0,166.25,166.28,166.13,166.26,3064.0
2025-06-09 10:40:00,166.19,166.3,166.12,166.17,67117.0,166.19,166.3,166.12,166.17,67117.0
2025-06-09 10:45:00,166.12,166.34,165.78,165.78,70003.0,166.12,166.34,165.78,165.78,70003.0
2025-06-09 10:50:00,165.68,166.01,165.67,166.01,5343.0,165.68,166.01,165.67,166.01,5343.0
2025-06-09 10:55:00,165.97,166.06,165.83,165.96,80355.0,165.97,166.06,165.83,165.96,80355.0
2025-06-09 11:00:00,165.97,166.25,165.97,166.22,55764.0,165.97,166.25,165.97,166.22,55764.0
2025-06-09 11:05:00,166.23,166.28,166.06,166.14,3229.0,166.23,166.28,166.06,166.14,3229.0
2025-06-09 11:10:00,166.07,166.17,166.07,166.15,8941.0,166.07,166.17,166.07,166.15,8941.0
2025-06-09 11:15:00,166.15,166.15,166.0,166.14,11031.0,166.15,166.15,166.0,166.14,11031.0
2025-06-09 11:20:00,166.07,166.07,165.93,166.02,3796.0,166.07,166.07,165.93,166.02,3796.0
2025-06-09 11:25:00,165.97,165.97,165.88,165.9,5007.0,165.97,165.97,165.88,165.9,5007.0
2025-06-09 11:30:00,165.92,166.01,165.86,165.86,11375.0,165.92,166.01,165.86,165.86,11375.0
2025-06-09 11:35:00,165.87,165.9,165.79,165.9,8836.0,165.87,165.9,165.79,165.9,8836.0
2025-06-09 11:40:00,165.91,165.96,165.84,165.87,3488.0,165.91,165.96,165.84,165.87,3488.0
2025-06-09 11:45:00,165.87,165.94,165.83,165.83,10565.0,165.87,165.94,165.83,165.83,10565.0
2025-06-09 11:50:00,165.83,165.95,165.83,165.92,3815.0,165.83,165.95,165.83,165.92,3815.0
2025-06-09 11:55:00,165.95,166.02,165.91,165.92,6331.0,165.95,166.02,165.91,165.92,6331.0
2025-06-09 12:00:00,165.92,166.04,165.85,165.85,13030.0,165.92,166.04,165.85,165.85,13030.0
2025-06-09 12:05:00,165.85,165.87,165.62,165.62,10460.0,165.85,165.87,165.62,165.62,10460.0
2025-06-09 12:10:00,165.62,165.7,165.6,165.61,2434.0,165.62,165.7,165.6,165.61,2434.0
2025-06-09 12:15:00,165.59,165.64,165.47,165.47,3205.0,165.59,165.64,165.47,165.47,3205.0
2025-06-09 12:20:00,165.54,165.54,165.43,165.47,5682.0,165.54,165.54,165.43,165.47,5682.0
2025-06-09 12:25:00,165.47,165.58,165.46,165.49,3708.0,165.47,165.58,165.46,165.49,3708.0
2025-06-09 12:30:00,165.49,165.66,165.48,165.64,4522.0,165.49,165.66,165.48,165.64,4522.0
2025-06-09 12:35:00,165.6,165.64,165.55,165.55,2219.0,165.6,165.64,165.55,165.55,2219.0
2025-06-09 12:40:00,165.61,165.67,165.55,165.62,3614.0,165.61,165.67,165.55,165.62,3614.0
2025-06-09 12:45:00,165.64,165.7,165.63,165.69,2108.0,165.64,165.7,165.63,165.69,2108.0
2025-06-09 12:50:00,165.71,166.03,165.67,166.02,8315.0,165.71,166.03,165.67,166.02,8315.0
2025-06-09 12:55:00,166.03,166.04,165.97,165.97,3662.0,166.03,166.04,165.97,165.97,3662.0
2025-06-09 13:00:00,166.01,166.07,166.01,166.04,3538.0,166.01,166.07,166.01,166.04,3538.0
2025-06-09 13:05:00,166.05,166.09,166.03,166.08,8350.0,166.05,166.09,166.03,166.08,8350.0
2025-06-09 13:10:00,166.08,166.13,166.06,166.12,2725.0,166.08,166.13,166.06,166.12,2725.0
2025-06-09 13:15:00,166.08,166.08,166.03,166.06,8724.0,166.08,166.08,166.03,166.06,8724.0
2025-06-09 13:20:00,166.07,166.09,166.01,166.05,4412.0,166.07,166.09,166.01,166.05,4412.0
2025-06-09 13:25:00,166.09,166.27,166.09,166.22,2114.0,166.09,166.27,166.09,166.22,2114.0
2025-06-09 13:30:00,166.18,166.28,166.17,166.25,2385.0,166.18,166.28,166.17,166.25,2385.0
2025-06-09 13:35:00,166.22,166.33,166.21,166.27,2009.0,166.22,166.33,166.21,166.27,2009.0
2025-06-09 13:40:00,166.25,166.34,166.23,166.34,1969.0,166.25,166.34,166.23,166.34,1969.0
2025-06-09 13:45:00,166.3,166.42,166.29,166.35,2117.0,166.3,166.42,166.29,166.35,2117.0
2025-06-09 13:50:00,166.4,166.46,166.37,166.46,4209.0,166.4,166.46,166.37,166.46,4209.0
2025-06-09 13:55:00,166.43,166.51,166.41,166.49,4760.0,166.43,166.51,166.41,166.49,4760.0
2025-06-09 14:00:00,166.5,166.52,166.47,166.5,5088.0,166.5,166.52,166.47,166.5,5088.0
2025-06-09 14:05:00,166.5,166.51,166.36,166.41,11686.0,166.5,166.51,166.36,166.41,11686.0
2025-06-09 14:10:00,166.41,166.57,166.36,166.5,7610.0,166.41,166.57,166.36,166.5,7610.0
2025-06-09 14:15:00,166.56,166.59,166.51,166.55,3440.0,166.56,166.59,166.51,166.55,3440.0
2025-06-09 14:20:00,166.53,166.6,166.52,166.59,2177.0,166.53,166.6,166.52,166.59,2177.0
2025-06-09 14:25:00,166.57,166.6,166.53,166.57,4227.0,166.57,166.6,166.53,166.57,4227.0
2025-06-09 14:30:00,166.52,166.57,166.5,166.56,2485.0,166.52,166.57,166.5,166.56,2485.0
2025-06-09 14:35:00,166.49,166.54,166.44,166.45,5907.0,166.49,166.54,166.44,166.45,5907.0
2025-06-09 14:40:00,166.5,166.52,166.33,166.46,5330.0,166.5,166.52,166.33,166.46,5330.0
2025-06-09 14:45:00,166.45,166.55,166.42,166.45,5299.0,166.45,166.55,166.42,166.45,5299.0
2025-06-09 14:50:00,166.48,166.54,166.46,166.5,4590.0,166.48,166.54,166.46,166.5,4590.0
2025-06-09 14:55:00,166.53,166.57,166.49,166.55,6170.0,166.53,166.57,166.49,166.55,6170.0
2025-06-09 15:00:00,166.54,166.58,166.54,166.56,3950.0,166.54,166.58,166.54,166.56,3950.0
2025-06-09 15:05:00,166.55,166.55,166.47,166.49,8893.0,166.55,166.55,166.47,166.49,8893.0
2025-06-09 15:10:00,166.49,166.52,166.34,166.36,7272.0,166.49,166.52,166.34,166.36,7272.0
2025-06-09 15:15:00,166.36,166.36,166.29,166.31,5258.0,166.36,166.36,166.29,166.31,5258.0
2025-06-09 15:20:00,166.32,166.38,166.23,166.29,6388.0,166.32,166.38,166.23,166.29,6388.0
2025-06-09 15:25:00,166.25,166.3,166.17,166.26,5502.0,166.25,166.3,166.17,166.26,5502.0
2025-06-09 15:30:00,166.27,166.29,166.08,166.18,11978.0,166.27,166.29,166.08,166.18,11978.0
2025-06-09 15:35:00,166.18,166.22,165.95,165.95,14944.0,166.18,166.22,165.95,165.95,14944.0
2025-06-09 15:40:00,165.9,165.94,165.73,165.8,14427.0,165.9,165.94,165.73,165.8,14427.0
2025-06-09 15:45:00,165.79,165.83,165.65,165.76,19054.0,165.79,165.83,165.65,165.76,19054.0
2025-06-09 15:50:00,165.79,165.89,165.62,165.62,27206.0,165.79,165.89,165.62,165.62,27206.0
2025-06-09 15:55:00,165.65,166.01,165.51,166.01,177997.0,165.65,166.01,165.51,166.01,177997.0
2025-06-10 09:30:00,166.7,167.0,165.84,166.77,23334.0,166.7,167.0,165.84,166.77,23334.0
2025-06-10 09:35:00,166.54,166.65,165.91,166.12,81434.0,166.54,166.65,165.91,166.12,81434.0
2025-06-10 09:40:00,165.97,166.28,165.92,166.09,4800.0,165.97,166.28,165.92,166.09,4800.0
2025-06-10 09:45:00,166.09,166.33,165.98,166.09,9326.0,166.09,166.33,165.98,166.09,9326.0
2025-06-10 09:50:00,166.29,166.33,165.79,165.88,9000.0,166.29,166.33,165.79,165.88,9000.0
2025-06-10 09:55:00,165.87,165.96,165.5,165.96,9835.0,165.87,165.96,165.5,165.96,9835.0
2025-06-10 10:00:00,166.12,166.12,165.77,165.77,28989.0,166.12,166.12,165.77,165.77,28989.0
2025-06-10 10:05:00,165.86,166.28,165.86,166.04,48280.0,165.86,166.28,165.86,166.04,48280.0
2025-06-10 10:10:00,166.15,166.39,166.11,166.13,28599.0,166.15,166.39,166.11,166.13,28599.0
2025-06-10 10:15:00,166.24,166.59,166.23,166.34,171564.0,166.24,166.59,166.23,166.34,171564.0
2025-06-10 10:20:00,166.44,166.63,166.31,166.6,14435.0,166.44,166.63,166.31,166.6,14435.0
2025-06-10 10:25:00,166.61,166.69,166.43,166.59,5008.0,166.61,166.69,166.43,166.59,5008.0
2025-06-10 10:30:00,166.65,166.69,166.33,166.39,19635.0,166.65,166.69,166.33,166.39,19635.0
2025-06-10 10:35:00,166.35,166.38,166.19,166.36,2737.0,166.35,166.38,166.19,166.36,2737.0
2025-06-10 10:40:00,166.41,166.84,166.38,166.84,6927.0,166.41,166.84,166.38,166.84,6927.0
2025-06-10 10:45:00,166.8,166.93,166.7,166.84,16974.0,166.8,166.93,166.7,166.84,16974.0
2025-06-10 10:50:00,166.78,166.96,166.72,166.91,29155.0,166.78,166.96,166.72,166.91,29155.0
2025-06-10 10:55:00,166.82,166.91,166.8,166.84,9733.0,166.82,166.91,166.8,166.84,9733.0
2025-06-10 11:00:00,166.91,166.91,166.61,166.61,72420.0,166.91,166.91,166.61,166.61,72420.0
2025-06-10 11:05:00,166.68,166.75,166.51,166.53,8162.0,166.68,166.75,166.51,166.53,8162.0
2025-06-10 11:10:00,166.52,166.78,166.5,166.78,7853.0,166.52,166.78,166.5,166.78,7853.0
2025-06-10 11:15:00,166.67,166.79,166.57,166.7,6018.0,166.67,166.79,166.57,166.7,6018.0
2025-06-10 11:20:00,166.59,166.75,166.39,166.44,47633.0,166.59,166.75,166.39,166.44,47633.0
2025-06-10 11:25:00,166.44,166.52,166.37,166.52,4657.0,166.44,166.52,166.37,166.52,4657.0
2025-06-10 11:30:00,166.35,166.48,165.67,165.84,57872.0,166.35,166.48,165.67,165.84,57872.0
2025-06-10 11:35:00,166.01,166.27,165.93,166.27,4297.0,166.01,166.27,165.93,166.27,4297.0
2025-06-10 11:40:00,166.25,166.4,166.2,166.28,58095.0,166.25,166.4,166.2,166.28,58095.0
2025-06-10 11:45:00,166.25,166.29,166.12,166.12,30240.0,166.25,166.29,166.12,166.12,30240.0
2025-06-10 11:50:00,166.13,166.29,166.1,166.11,40755.0,166.13,166.29,166.1,166.11,40755.0
2025-06-10 11:55:00,166.16,166.4,166.14,166.33,133344.0,166.16,166.4,166.14,166.33,133344.0
2025-06-10 12:00:00,166.41,166.59,166.32,166.59,2700.0,166.41,166.59,166.32,166.59,2700.0
2025-06-10 12:05:00,166.59,166.6,166.52,166.53,1585.0,166.59,166.6,166.52,166.53,1585.0
2025-06-10 12:10:00,166.53,166.64,166.45,166.55,103577.0,166.53,166.64,166.45,166.55,103577.0
2025-06-10 12:15:00,166.59,166.62,166.54,166.59,1500.0,166.59,166.62,166.54,166.59,1500.0
2025-06-10 12:20:00,166.58,166.63,166.38,166.5,25306.0,166.58,166.63,166.38,166.5,25306.0
2025-06-10 12:25:00,166.53,166.53,166.42,166.47,8885.0,166.53,166.53,166.42,166.47,8885.0
2025-06-10 12:30:00,166.5,166.52,166.41,166.5,6390.0,166.5,166.52,166.41,166.5,6390.0
2025-06-10 12:35:00,166.49,166.5,166.41,166.41,2519.0,166.49,166.5,166.41,166.41,2519.0
2025-06-10 12:40:00,166.44,166.46,166.41,166.42,1604.0,166.44,166.46,166.41,166.42,1604.0
2025-06-10 12:45:00,166.43,166.52,166.43,166.48,2026.0,166.43,166.52,166.43,166.48,2026.0
2025-06-10 12:50:00,166.5,166.53,166.48,166.49,6142.0,166.5,166.53,166.48,166.49,6142.0
2025-06-10 12:55:00,166.5,166.54,166.44,166.5,18112.0,166.5,166.54,166.44,166.5,18112.0
2025-06-10 13:00:00,166.5,166.65,166.49,166.59,35577.0,166.5,166.65,166.49,166.59,35577.0
2025-06-10 13:05:00,166.51,166.65,166.49,166.61,18665.0,166.51,166.65,166.49,166.61,18665.0
2025-06-10 13:10:00,166.61,166.61,166.47,166.47,133777.0,166.61,166.61,166.47,166.47,133777.0
2025-06-10 13:15:00,166.55,166.55,166.26,166.26,2300.0,166.55,166.55,166.26,166.26,2300.0
2025-06-10 13:20:00,166.25,166.25,166.11,166.14,1091.0,166.25,166.25,166.11,166.14,1091.0
2025-06-10 13:25:00,166.1,166.12,165.9,166.08,6287.0,166.1,166.12,165.9,166.08,6287.0
2025-06-10 13:30:00,166.06,166.13,166.02,166.07,3468.0,166.06,166.13,166.02,166.07,3468.0
2025-06-10 13:35:00,166.13,166.13,166.0,166.1,1516.0,166.13,166.13,166.0,166.1,1516.0
2025-06-10 13:40:00,166.04,166.1,165.94,166.02,17175.0,166.04,166.1,165.94,166.02,17175.0
2025-06-10 13:45:00,165.94,166.0,165.85,165.9,9256.0,165.94,166.0,165.85,165.9,9256.0
2025-06-10 13:50:00,165.81,165.9,165.74,165.74,11484.0,165.81,165.9,165.74,165.74,11484.0
2025-06-10 13:55:00,165.74,165.75,165.62,165.7,7000.0,165.74,165.75,165.62,165.7,7000.0
2025-06-10 14:00:00,165.62,165.62,165.33,165.5,41002.0,165.62,165.62,165.33,165.5,41002.0
2025-06-10 14:05:00,165.5,165.6,165.39,165.49,32638.0,165.5,165.6,165.39,165.49,32638.0
2025-06-10 14:10:00,165.49,165.49,165.16,165.17,5623.0,165.49,165.49,165.16,165.17,5623.0
2025-06-10 14:15:00,165.24,165.4,165.21,165.32,39475.0,165.24,165.4,165.21,165.32,39475.0
2025-06-10 14:20:00,165.4,165.41,165.22,165.28,28891.0,165.4,165.41,165.22,165.28,28891.0
2025-06-10 14:25:00,165.17,165.19,165.0,165.12,3883.0,165.17,165.19,165.0,165.12,3883.0
2025-06-10 14:30:00,165.19,165.28,165.11,165.12,16428.0,165.19,165.28,165.11,165.12,16428.0
2025-06-10 14:35:00,165.11,165.18,164.87,164.97,27221.0,165.11,165.18,164.87,164.97,27221.0
2025-06-10 14:40:00,164.97,165.06,164.89,165.06,26125.0,164.97,165.06,164.89,165.06,26125.0
2025-06-10 14:45:00,165.01,165.04,164.87,165.0,20551.0,165.01,165.04,164.87,165.0,20551.0
2025-06-10 14:50:00,165.02,165.32,165.0,165.29,47701.0,165.02,165.32,165.0,165.29,47701.0
2025-06-10 14:55:00,165.29,165.79,165.29,165.79,18347.0,165.29,165.79,165.29,165.79,18347.0
2025-06-10 15:00:00,165.71,166.02,165.68,166.02,12144.0,165.71,166.02,165.68,166.02,12144.0
2025-06-10 15:05:00,166.03,166.07,165.86,165.97,13654.0,166.03,166.07,165.86,165.97,13654.0
2025-06-10 15:10:00,165.99,166.02,165.89,165.95,8622.0,165.99,166.02,165.89,165.95,8622.0
2025-06-10 15:15:00,165.98,166.03,165.9,166.0,7006.0,165.98,166.03,165.9,166.0,7006.0
2025-06-10 15:20:00,166.0,166.03,165.85,165.95,9185.0,166.0,166.03,165.85,165.95,9185.0
2025-06-10 15:25:00,166.0,166.25,165.94,166.17,28843.0,166.0,166.25,165.94,166.17,28843.0
2025-06-10 15:30:00,166.12,166.8,165.98,166.2,638028.0,166.12,166.8,165.98,166.2,638028.0
2025-06-10 15:35:00,166.15,166.28,166.11,166.16,10636.0,166.15,166.28,166.11,166.16,10636.0
2025-06-10 15:40:00,166.16,166.18,165.82,165.94,21500.0,166.16,166.18,165.82,165.94,21500.0
2025-06-10 15:45:00,165.96,166.08,165.84,165.96,19630.0,165.96,166.08,165.84,165.96,19630.0
2025-06-10 15:50:00,165.99,166.25,165.9,166.17,26134.0,165.99,166.25,165.9,166.17,26134.0
2025-06-10 15:55:00,166.27,166.55,166.18,166.41,102048.0,166.27,166.55,166.18,166.41,102048.0
2025-06-11 09:30:00,166.99,166.99,165.51,165.69,24126.0,166.99,166.99,165.51,165.69,24126.0
2025-06-11 09:35:00,166.19,166.39,165.93,166.05,5578.0,166.19,166.39,165.93,166.05,5578.0
2025-06-11 09:40:00,166.04,166.55,166.04,166.55,2763.0,166.04,166.55,166.04,166.55,2763.0
2025-06-11 09:45:00,166.53,166.53,166.28,166.33,6144.0,166.53,166.53,166.28,166.33,6144.0
2025-06-11 09:50:00,166.28,166.66,166.28,166.56,6054.0,166.28,166.66,166.28,166.56,6054.0
2025-06-11 09:55:00,166.58,166.72,166.46,166.62,5463.0,166.58,166.72,166.46,166.62,5463.0
2025-06-11 10:00:00,166.69,166.73,166.4,166.43,11606.0,166.69,166.73,166.4,166.43,11606.0
2025-06-11 10:05:00,166.52,166.7,166.36,166.7,7099.0,166.52,166.7,166.36,166.7,7099.0
2025-06-11 10:10:00,166.71,166.79,166.63,166.73,2731.0,166.71,166.79,166.63,166.73,2731.0
2025-06-11 10:15:00,166.81,167.0,166.61,166.92,12961.0,166.81,167.0,166.61,166.92,12961.0
2025-06-11 10:20:00,166.92,167.17,166.84,167.1,9552.0,166.92,167.17,166.84,167.1,9552.0
2025-06-11 10:25:00,167.27,167.46,167.21,167.36,2661.0,167.27,167.46,167.21,167.36,2661.0
2025-06-11 10:30:00,167.47,167.5,167.38,167.43,14157.0,167.47,167.5,167.38,167.43,14157.0
2025-06-11 10:35:00,167.39,167.57,167.39,167.52,8004.0,167.39,167.57,167.39,167.52,8004.0
2025-06-11 10:40:00,167.51,167.64,167.48,167.63,6554.0,167.51,167.64,167.48,167.63,6554.0
2025-06-11 10:45:00,167.61,167.68,167.51,167.57,5555.0,167.61,167.68,167.51,167.57,5555.0
2025-06-11 10:50:00,167.54,167.78,167.49,167.77,15638.0,167.54,167.78,167.49,167.77,15638.0
2025-06-11 10:55:00,167.8,167.89,167.73,167.88,4090.0,167.8,167.89,167.73,167.88,4090.0
2025-06-11 11:00:00,167.89,167.94,167.6,167.64,6812.0,167.89,167.94,167.6,167.64,6812.0
2025-06-11 11:05:00,167.64,167.66,167.3,167.3,10610.0,167.64,167.66,167.3,167.3,10610.0
2025-06-11 11:10:00,167.29,167.49,167.21,167.33,9225.0,167.29,167.49,167.21,167.33,9225.0
2025-06-11 11:15:00,167.38,167.44,167.35,167.44,3582.0,167.38,167.44,167.35,167.44,3582.0
2025-06-11 11:20:00,167.43,167.43,167.32,167.38,5698.0,167.43,167.43,167.32,167.38,5698.0
2025-06-11 11:25:00,167.38,167.39,167.28,167.28,3973.0,167.38,167.39,167.28,167.28,3973.0
2025-06-11 11:30:00,167.28,167.44,167.23,167.28,7367.0,167.28,167.44,167.23,167.28,7367.0
2025-06-11 11:35:00,167.35,167.4,167.2,167.25,2650.0,167.35,167.4,167.2,167.25,2650.0
2025-06-11 11:40:00,167.15,167.16,167.05,167.08,3562.0,167.15,167.16,167.05,167.08,3562.0
2025-06-11 11:45:00,167.08,167.14,166.85,166.95,9586.0,167.08,167.14,166.85,166.95,9586.0
2025-06-11 11:50:00,166.94,167.17,166.94,167.17,2060.0,166.94,167.17,166.94,167.17,2060.0
2025-06-11 11:55:00,167.11,167.13,167.01,167.04,10023.0,167.11,167.13,167.01,167.04,10023.0
2025-06-11 12:00:00,167.04,167.08,166.92,166.97,9723.0,167.04,167.08,166.92,166.97,9723.0
2025-06-11 12:05:00,166.94,166.94,166.68,166.7,5826.0,166.94,166.94,166.68,166.7,5826.0
2025-06-11 12:10:00,166.74,166.82,166.6,166.79,4354.0,166.74,166.82,166.6,166.79,4354.0
2025-06-11 12:15:00,166.77,166.77,166.41,166.43,3515.0,166.77,166.77,166.41,166.43,3515.0
2025-06-11 12:20:00,166.43,166.55,166.19,166.55,3155.0,166.43,166.55,166.19,166.55,3155.0
2025-06-11 12:25:00,166.58,166.6,166.51,166.57,1887.0,166.58,166.6,166.51,166.57,1887.0
2025-06-11 12:30:00,166.68,166.74,166.65,166.72,3073.0,166.68,166.74,166.65,166.72,3073.0
2025-06-11 12:35:00,166.65,166.67,166.5,166.5,5305.0,166.65,166.67,166.5,166.5,5305.0
2025-06-11 12:40:00,166.54,166.62,166.48,166.57,7001.0,166.54,166.62,166.48,166.57,7001.0
2025-06-11 12:45:00,166.58,166.8,166.57,166.74,8204.0,166.58,166.8,166.57,166.74,8204.0
2025-06-11 12:50:00,166.74,166.76,166.65,166.66,1975.0,166.74,166.76,166.65,166.66,1975.0
2025-06-11 12:55:00,166.72,166.78,166.72,166.76,2419.0,166.72,166.78,166.72,166.76,2419.0
2025-06-11 13:00:00,166.8,166.97,166.76,166.97,2589.0,166.8,166.97,166.76,166.97,2589.0
2025-06-11 13:05:00,166.94,167.03,166.89,167.03,2804.0,166.94,167.03,166.89,167.03,2804.0
2025-06-11 13:10:00,166.96,167.05,166.94,166.97,7483.0,166.96,167.05,166.94,166.97,7483.0
2025-06-11 13:15:00,166.98,167.04,166.98,167.02,1600.0,166.98,167.04,166.98,167.02,1600.0
2025-06-11 13:20:00,167.02,167.11,167.01,167.06,1716.0,167.02,167.11,167.01,167.06,1716.0
2025-06-11 13:25:00,167.1,167.17,167.08,167.15,2633.0,167.1,167.17,167.08,167.15,2633.0
2025-06-11 13:30:00,167.14,167.14,166.99,166.99,1360.0,167.14,167.14,166.99,166.99,1360.0
2025-06-11 13:35:00,167.0,167.0,166.92,167.0,2451.0,167.0,167.0,166.92,167.0,2451.0
2025-06-11 13:40:00,167.05,167.06,166.85,166.89,4946.0,167.05,167.06,166.85,166.89,4946.0
2025-06-11 13:45:00,166.85,166.9,166.75,166.8,2720.0,166.85,166.9,166.75,166.8,2720.0
2025-06-11 13:50:00,166.78,166.84,166.74,166.79,3618.0,166.78,166.84,166.74,166.79,3618.0
2025-06-11 13:55:00,166.76,166.83,166.63,166.63,3945.0,166.76,166.83,166.63,166.63,3945.0
2025-06-11 14:00:00,166.65,166.74,166.06,166.06,3652.0,166.65,166.74,166.06,166.06,3652.0
2025-06-11 14:05:00,166.12,166.36,166.11,166.29,5584.0,166.12,166.36,166.11,166.29,5584.0
2025-06-11 14:10:00,166.27,166.27,165.93,165.93,4814.0,166.27,166.27,165.93,165.93,4814.0
2025-06-11 14:15:00,165.94,165.94,165.58,165.61,6936.0,165.94,165.94,165.58,165.61,6936.0
2025-06-11 14:20:00,165.67,165.95,165.66,165.91,13342.0,165.67,165.95,165.66,165.91,13342.0
2025-06-11 14:25:00,165.96,165.98,165.79,165.84,9389.0,165.96,165.98,165.79,165.84,9389.0
2025-06-11 14:30:00,165.84,166.12,165.65,166.06,12993.0,165.84,166.12,165.65,166.06,12993.0
2025-06-11 14:35:00,165.99,166.08,165.91,166.02,3917.0,165.99,166.08,165.91,166.02,3917.0
2025-06-11 14:40:00,166.01,166.08,165.94,166.08,10132.0,166.01,166.08,165.94,166.08,10132.0
2025-06-11 14:45:00,166.08,166.13,166.01,166.08,5042.0,166.08,166.13,166.01,166.08,5042.0
2025-06-11 14:50:00,166.08,166.08,165.75,165.83,10215.0,166.08,166.08,165.75,165.83,10215.0
2025-06-11 14:55:00,165.8,165.8,165.41,165.54,8842.0,165.8,165.8,165.41,165.54,8842.0
2025-06-11 15:00:00,165.61,165.66,165.52,165.56,9291.0,165.61,165.66,165.52,165.56,9291.0
2025-06-11 15:05:00,165.56,165.78,165.45,165.78,8710.0,165.56,165.78,165.45,165.78,8710.0
2025-06-11 15:10:00,165.8,165.86,165.72,165.83,9902.0,165.8,165.86,165.72,165.83,9902.0
2025-06-11 15:15:00,165.83,165.84,165.55,165.56,7580.0,165.83,165.84,165.55,165.56,7580.0
2025-06-11 15:20:00,165.56,165.82,165.5,165.78,8668.0,165.56,165.82,165.5,165.78,8668.0
2025-06-11 15:25:00,165.84,165.94,165.64,165.69,10461.0,165.84,165.94,165.64,165.69,10461.0
2025-06-11 15:30:00,165.69,165.8,165.51,165.53,13645.0,165.69,165.8,165.51,165.53,13645.0
2025-06-11 15:35:00,165.53,165.69,165.44,165.68,11315.0,165.53,165.69,165.44,165.68,11315.0
2025-06-11 15:40:00,165.67,165.72,165.54,165.72,7934.0,165.67,165.72,165.54,165.72,7934.0
2025-06-11 15:45:00,165.73,165.79,165.57,165.57,9991.0,165.73,165.79,165.57,165.57,9991.0
2025-06-11 15:50:00,165.62,165.92,165.56,165.75,58818.0,165.62,165.92,165.56,165.75,58818.0
2025-06-11 15:55:00,165.69,165.84,165.63,165.71,96675.0,165.69,165.84,165.63,165.71,96675.0
2025-06-12 09:30:00,165.85,165.85,164.53,164.73,17303.0,165.85,165.85,164.53,164.73,17303.0
2025-06-12 09:35:00,164.82,164.83,164.44,164.67,4716.0,164.82,164.83,164.44,164.67,4716.0
2025-06-12 09:40:00,164.65,164.96,164.2,164.64,4692.0,164.65,164.96,164.2,164.64,4692.0
2025-06-12 09:45:00,164.39,164.93,164.39,164.93,10460.0,164.39,164.93,164.39,164.93,10460.0
2025-06-12 09:50:00,165.04,165.32,164.95,165.25,3229.0,165.04,165.32,164.95,165.25,3229.0
2025-06-12 09:55:00,165.15,165.37,165.03,165.07,12565.0,165.15,165.37,165.03,165.07,12565.0
2025-06-12 10:00:00,165.07,165.24,165.0,165.24,21802.0,165.07,165.24,165.0,165.24,21802.0
2025-06-12 10:05:00,165.21,165.46,165.13,165.29,10093.0,165.21,165.46,165.13,165.29,10093.0
2025-06-12 10:10:00,165.4,165.52,165.28,165.43,9829.0,165.4,165.52,165.28,165.43,9829.0
2025-06-12 10:15:00,165.45,165.81,165.41,165.74,4364.0,165.45,165.81,165.41,165.74,4364.0
2025-06-12 10:20:00,165.76,166.0,165.76,165.96,5739.0,165.76,166.0,165.76,165.96,5739.0
2025-06-12 10:25:00,165.96,166.17,165.87,166.08,3069.0,165.96,166.17,165.87,166.08,3069.0
2025-06-12 10:30:00,166.06,166.18,166.02,166.1,6654.0,166.06,166.18,166.02,166.1,6654.0
2025-06-12 10:35:00,166.07,166.25,166.03,166.17,6599.0,166.07,166.25,166.03,166.17,6599.0
2025-06-12 10:40:00,166.18,166.2,166.06,166.11,6380.0,166.18,166.2,166.06,166.11,6380.0
2025-06-12 10:45:00,166.1,166.23,165.98,166.09,6945.0,166.1,166.23,165.98,166.09,6945.0
2025-06-12 10:50:00,166.09,166.18,165.98,166.01,10359.0,166.09,166.18,165.98,166.01,10359.0
2025-06-12 10:55:00,166.0,166.09,165.86,165.93,4217.0,166.0,166.09,165.86,165.93,4217.0
2025-06-12 11:00:00,166.01,166.25,165.9,166.19,2895.0,166.01,166.25,165.9,166.19,2895.0
2025-06-12 11:05:00,166.12,166.12,165.62,165.62,4000.0,166.12,166.12,165.62,165.62,4000.0
2025-06-12 11:10:00,165.74,165.88,165.67,165.87,7031.0,165.74,165.88,165.67,165.87,7031.0
2025-06-12 11:15:00,165.9,165.9,165.71,165.71,2000.0,165.9,165.9,165.71,165.71,2000.0
2025-06-12 11:20:00,165.71,165.77,165.36,165.56,14570.0,165.71,165.77,165.36,165.56,14570.0
2025-06-12 11:25:00,165.5,165.69,165.4,165.69,5736.0,165.5,165.69,165.4,165.69,5736.0
2025-06-12 11:30:00,165.69,165.69,165.48,165.5,1827.0,165.69,165.69,165.48,165.5,1827.0
2025-06-12 11:35:00,165.54,165.59,165.45,165.5,2972.0,165.54,165.59,165.45,165.5,2972.0
2025-06-12 11:40:00,165.5,165.61,165.49,165.61,3742.0,165.5,165.61,165.49,165.61,3742.0
2025-06-12 11:45:00,165.57,165.6,165.48,165.53,7824.0,165.57,165.6,165.48,165.53,7824.0
2025-06-12 11:50:00,165.55,165.62,165.54,165.57,3923.0,165.55,165.62,165.54,165.57,3923.0
2025-06-12 11:55:00,165.6,165.7,165.54,165.67,3607.0,165.6,165.7,165.54,165.67,3607.0
2025-06-12 12:00:00,165.67,165.69,165.42,165.43,4430.0,165.67,165.69,165.42,165.43,4430.0
2025-06-12 12:05:00,165.43,165.64,165.43,165.64,6283.0,165.43,165.64,165.43,165.64,6283.0
2025-06-12 12:10:00,165.67,165.84,165.66,165.75,3450.0,165.67,165.84,165.66,165.75,3450.0
2025-06-12 12:15:00,165.76,165.76,165.62,165.67,2200.0,165.76,165.76,165.62,165.67,2200.0
2025-06-12 12:20:00,165.65,165.73,165.44,165.44,4197.0,165.65,165.73,165.44,165.44,4197.0
2025-06-12 12:25:00,165.53,165.81,165.52,165.81,6915.0,165.53,165.81,165.52,165.81,6915.0
2025-06-12 12:30:00,165.84,165.84,165.54,165.77,4723.0,165.84,165.84,165.54,165.77,4723.0
2025-06-12 12:35:00,165.79,165.88,165.75,165.84,5617.0,165.79,165.88,165.75,165.84,5617.0
2025-06-12 12:40:00,165.88,165.95,165.87,165.92,5166.0,165.88,165.95,165.87,165.92,5166.0
2025-06-12 12:45:00,165.89,165.94,165.78,165.88,2275.0,165.89,165.94,165.78,165.88,2275.0
2025-06-12 12:50:00,165.78,165.91,165.73,165.73,1901.0,165.78,165.91,165.73,165.73,1901.0
2025-06-12 12:55:00,165.67,165.86,165.63,165.78,6504.0,165.67,165.86,165.63,165.78,6504.0
2025-06-12 13:00:00,165.78,166.06,165.77,165.98,8264.0,165.78,166.06,165.77,165.98,8264.0
2025-06-12 13:05:00,166.0,166.04,165.91,166.0,3102.0,166.0,166.04,165.91,166.0,3102.0
2025-06-12 13:10:00,165.96,165.99,165.96,165.96,1450.0,165.96,165.99,165.96,165.96,1450.0
2025-06-12 13:15:00,165.96,165.97,165.91,165.93,1780.0,165.96,165.97,165.91,165.93,1780.0
2025-06-12 13:20:00,165.92,165.92,165.83,165.83,2565.0,165.92,165.92,165.83,165.83,2565.0
2025-06-12 13:25:00,165.79,165.79,165.64,165.69,4129.0,165.79,165.79,165.64,165.69,4129.0
2025-06-12 13:30:00,165.77,165.82,165.68,165.82,3673.0,165.77,165.82,165.68,165.82,3673.0
2025-06-12 13:35:00,165.83,165.83,165.62,165.62,2704.0,165.83,165.83,165.62,165.62,2704.0
2025-06-12 13:40:00,165.7,165.81,165.67,165.77,18232.0,165.7,165.81,165.67,165.77,18232.0
2025-06-12 13:45:00,165.75,165.83,165.69,165.81,3928.0,165.75,165.83,165.69,165.81,3928.0
2025-06-12 13:50:00,165.83,165.91,165.82,165.87,9470.0,165.83,165.91,165.82,165.87,9470.0
2025-06-12 13:55:00,165.91,165.92,165.77,165.8,2347.0,165.91,165.92,165.77,165.8,2347.0
2025-06-12 14:00:00,165.82,165.92,165.78,165.9,3640.0,165.82,165.92,165.78,165.9,3640.0
2025-06-12 14:05:00,165.91,166.03,165.91,165.95,2708.0,165.91,166.03,165.91,165.95,2708.0
2025-06-12 14:10:00,165.93,166.01,165.9,165.97,1991.0,165.93,166.01,165.9,165.97,1991.0
2025-06-12 14:15:00,165.97,166.03,165.86,165.87,3327.0,165.97,166.03,165.86,165.87,3327.0
2025-06-12 14:20:00,165.9,165.96,165.74,165.74,3506.0,165.9,165.96,165.74,165.74,3506.0
2025-06-12 14:25:00,165.77,165.8,165.61,165.62,4945.0,165.77,165.8,165.61,165.62,4945.0
2025-06-12 14:30:00,165.59,165.75,165.59,165.68,3258.0,165.59,165.75,165.59,165.68,3258.0
2025-06-12 14:35:00,165.65,165.76,165.63,165.67,3692.0,165.65,165.76,165.63,165.67,3692.0
2025-06-12 14:40:00,165.67,165.71,165.62,165.63,3896.0,165.67,165.71,165.62,165.63,3896.0
2025-06-12 14:45:00,165.65,165.65,165.54,165.61,3308.0,165.65,165.65,165.54,165.61,3308.0
2025-06-12 14:50:00,165.59,165.6,165.53,165.54,4543.0,165.59,165.6,165.53,165.54,4543.0
2025-06-12 14:55:00,165.52,165.63,165.47,165.63,9328.0,165.52,165.63,165.47,165.63,9328.0
2025-06-12 15:00:00,165.63,165.69,165.57,165.68,10039.0,165.63,165.69,165.57,165.68,10039.0
2025-06-12 15:05:00,165.65,165.67,165.48,165.49,3941.0,165.65,165.67,165.48,165.49,3941.0
2025-06-12 15:10:00,165.54,165.54,165.38,165.46,7624.0,165.54,165.54,165.38,165.46,7624.0
2025-06-12 15:15:00,165.43,165.54,165.43,165.51,8188.0,165.43,165.54,165.43,165.51,8188.0
2025-06-12 15:20:00,165.51,165.64,165.4,165.6,63225.0,165.51,165.64,165.4,165.6,63225.0
2025-06-12 15:25:00,165.59,165.65,165.5,165.59,9266.0,165.59,165.65,165.5,165.59,9266.0
2025-06-12 15:30:00,165.58,165.7,165.48,165.64,13123.0,165.58,165.7,165.48,165.64,13123.0
2025-06-12 15:35:00,165.61,165.65,165.5,165.56,10440.0,165.61,165.65,165.5,165.56,10440.0
2025-06-12 15:40:00,165.56,165.61,165.47,165.49,20306.0,165.56,165.61,165.47,165.49,20306.0
2025-06-12 15:45:00,165.49,165.54,165.38,165.5,28439.0,165.49,165.54,165.38,165.5,28439.0
2025-06-12 15:50:00,165.43,166.06,165.42,165.8,71035.0,165.43,166.06,165.42,165.8,71035.0
2025-06-12 15:55:00,165.81,166.08,165.8,166.05,123379.0,165.81,166.08,165.8,166.05,123379.0
2025-06-13 09:30:00,163.25,165.41,162.87,164.83,59414.0,163.25,165.41,162.87,164.83,59414.0
2025-06-13 09:35:00,164.39,164.87,163.93,164.42,31733.0,164.39,164.87,163.93,164.42,31733.0
2025-06-13 09:40:00,164.42,164.7,164.36,164.36,1209.0,164.42,164.7,164.36,164.36,1209.0
2025-06-13 09:45:00,164.69,164.82,164.32,164.4,5011.0,164.69,164.82,164.32,164.4,5011.0
2025-06-13 09:50:00,164.27,164.33,163.9,164.0,21700.0,164.27,164.33,163.9,164.0,21700.0
2025-06-13 09:55:00,164.0,164.0,163.6,163.66,21566.0,164.0,164.0,163.6,163.66,21566.0
2025-06-13 10:00:00,163.73,163.93,163.64,163.74,3159.0,163.73,163.93,163.64,163.74,3159.0
2025-06-13 10:05:00,163.71,163.86,163.62,163.84,3955.0,163.71,163.86,163.62,163.84,3955.0
2025-06-13 10:10:00,163.84,164.0,163.29,163.5,5149.0,163.84,164.0,163.29,163.5,5149.0
2025-06-13 10:15:00,163.38,163.38,163.25,163.33,2100.0,163.38,163.38,163.25,163.33,2100.0
2025-06-13 10:20:00,163.17,163.52,162.96,163.52,34035.0,163.17,163.52,162.96,163.52,34035.0
2025-06-13 10:25:00,163.51,163.51,162.99,163.1,9880.0,163.51,163.51,162.99,163.1,9880.0
2025-06-13 10:30:00,163.03,163.48,162.94,163.42,2720.0,163.03,163.48,162.94,163.42,2720.0
2025-06-13 10:35:00,163.32,163.61,163.24,163.56,3962.0,163.32,163.61,163.24,163.56,3962.0
2025-06-13 10:40:00,163.58,163.78,163.37,163.37,2423.0,163.58,163.78,163.37,163.37,2423.0
2025-06-13 10:45:00,163.38,163.49,163.14,163.29,2255.0,163.38,163.49,163.14,163.29,2255.0
2025-06-13 10:50:00,163.27,163.77,163.26,163.68,2891.0,163.27,163.77,163.26,163.68,2891.0
2025-06-13 10:55:00,163.8,163.82,163.67,163.74,1691.0,163.8,163.82,163.67,163.74,1691.0
2025-06-13 11:00:00,163.71,163.91,163.71,163.84,9320.0,163.71,163.91,163.71,163.84,9320.0
2025-06-13 11:05:00,163.88,164.14,163.87,164.08,4007.0,163.88,164.14,163.87,164.08,4007.0
2025-06-13 11:10:00,164.0,164.0,163.85,163.96,1936.0,164.0,164.0,163.85,163.96,1936.0
2025-06-13 11:15:00,164.0,164.13,163.98,164.04,2743.0,164.0,164.13,163.98,164.04,2743.0
2025-06-13 11:20:00,164.12,164.34,164.03,164.21,4081.0,164.12,164.34,164.03,164.21,4081.0
2025-06-13 11:25:00,164.14,164.29,164.06,164.26,9945.0,164.14,164.29,164.06,164.26,9945.0
2025-06-13 11:30:00,164.25,164.35,164.15,164.2,7310.0,164.25,164.35,164.15,164.2,7310.0
2025-06-13 11:35:00,164.2,164.26,164.06,164.15,3764.0,164.2,164.26,164.06,164.15,3764.0
2025-06-13 11:40:00,164.13,164.42,164.06,164.41,3698.0,164.13,164.42,164.06,164.41,3698.0
2025-06-13 11:45:00,164.34,164.53,164.32,164.47,3180.0,164.34,164.53,164.32,164.47,3180.0
2025-06-13 11:50:00,164.47,164.64,164.46,164.64,5182.0,164.47,164.64,164.46,164.64,5182.0
2025-06-13 11:55:00,164.58,164.59,164.38,164.48,4285.0,164.58,164.59,164.38,164.48,4285.0
2025-06-13 12:00:00,164.43,164.51,164.31,164.43,2363.0,164.43,164.51,164.31,164.43,2363.0
2025-06-13 12:05:00,164.46,164.66,164.43,164.65,2779.0,164.46,164.66,164.43,164.65,2779.0
2025-06-13 12:10:00,164.66,164.78,164.66,164.74,2009.0,164.66,164.78,164.66,164.74,2009.0
2025-06-13 12:15:00,164.7,164.89,164.68,164.81,2365.0,164.7,164.89,164.68,164.81,2365.0
2025-06-13 12:20:00,164.84,164.84,164.69,164.71,1549.0,164.84,164.84,164.69,164.71,1549.0
2025-06-13 12:25:00,164.71,164.75,164.51,164.51,1020.0,164.71,164.75,164.51,164.51,1020.0
2025-06-13 12:30:00,164.52,164.58,164.48,164.55,1400.0,164.52,164.58,164.48,164.55,1400.0
2025-06-13 12:35:00,164.57,164.57,164.33,164.35,1838.0,164.57,164.57,164.33,164.35,1838.0
2025-06-13 12:40:00,164.4,164.43,164.33,164.41,2747.0,164.4,164.43,164.33,164.41,2747.0
2025-06-13 12:45:00,164.37,164.4,164.22,164.31,1600.0,164.37,164.4,164.22,164.31,1600.0
2025-06-13 12:50:00,164.24,164.44,164.23,164.44,2443.0,164.24,164.44,164.23,164.44,2443.0
2025-06-13 12:55:00,164.46,164.53,164.38,164.39,2271.0,164.46,164.53,164.38,164.39,2271.0
2025-06-13 13:00:00,164.33,164.44,164.33,164.4,1800.0,164.33,164.44,164.33,164.4,1800.0
2025-06-13 13:05:00,164.36,164.39,164.25,164.34,1818.0,164.36,164.39,164.25,164.34,1818.0
2025-06-13 13:10:00,164.27,164.35,164.15,164.29,1792.0,164.27,164.35,164.15,164.29,1792.0
2025-06-13 13:15:00,164.28,164.29,164.09,164.09,2110.0,164.28,164.29,164.09,164.09,2110.0
2025-06-13 13:20:00,164.09,164.36,164.09,164.13,2562.0,164.09,164.36,164.09,164.13,2562.0
2025-06-13 13:25:00,164.22,164.23,163.95,164.02,1264.0,164.22,164.23,163.95,164.02,1264.0
2025-06-13 13:30:00,163.94,164.01,163.91,163.95,1117.0,163.94,164.01,163.91,163.95,1117.0
2025-06-13 13:35:00,163.84,163.88,163.83,163.88,412.0,163.84,163.88,163.83,163.88,412.0
2025-06-13 13:40:00,163.88,163.93,163.68,163.75,3157.0,163.88,163.93,163.68,163.75,3157.0
2025-06-13 13:45:00,163.8,163.85,163.75,163.75,1100.0,163.8,163.85,163.75,163.75,1100.0
2025-06-13 13:50:00,163.78,164.0,163.71,163.94,10495.0,163.78,164.0,163.71,163.94,10495.0
2025-06-13 13:55:00,163.85,163.89,163.82,163.84,1180.0,163.85,163.89,163.82,163.84,1180.0
2025-06-13 14:00:00,163.86,164.01,163.58,163.6,3210.0,163.86,164.01,163.58,163.6,3210.0
2025-06-13 14:05:00,163.78,163.78,163.42,163.42,1109.0,163.78,163.78,163.42,163.42,1109.0
2025-06-13 14:10:00,163.47,163.63,163.41,163.58,2599.0,163.47,163.63,163.41,163.58,2599.0
2025-06-13 14:15:00,163.48,163.48,163.19,163.36,2512.0,163.48,163.48,163.19,163.36,2512.0
2025-06-13 14:20:00,163.42,163.42,163.2,163.3,2690.0,163.42,163.42,163.2,163.3,2690.0
2025-06-13 14:25:00,163.26,163.3,162.99,163.12,2503.0,163.26,163.3,162.99,163.12,2503.0
2025-06-13 14:30:00,163.08,163.08,162.8,162.8,8443.0,163.08,163.08,162.8,162.8,8443.0
2025-06-13 14:35:00,162.8,162.8,162.46,162.67,2902.0,162.8,162.8,162.46,162.67,2902.0
2025-06-13 14:40:00,162.61,162.73,162.48,162.48,2577.0,162.61,162.73,162.48,162.48,2577.0
2025-06-13 14:45:00,162.66,162.88,162.66,162.71,8300.0,162.66,162.88,162.66,162.71,8300.0
2025-06-13 14:50:00,162.69,162.89,162.68,162.89,4451.0,162.69,162.89,162.68,162.89,4451.0
2025-06-13 14:55:00,162.87,163.02,162.83,163.01,5790.0,162.87,163.02,162.83,163.01,5790.0
2025-06-13 15:00:00,163.08,163.09,162.83,162.91,8337.0,163.08,163.09,162.83,162.91,8337.0
2025-06-13 15:05:00,162.94,163.11,162.88,163.02,4005.0,162.94,163.11,162.88,163.02,4005.0
2025-06-13 15:10:00,163.0,163.08,162.92,163.08,3949.0,163.0,163.08,162.92,163.08,3949.0
2025-06-13 15:15:00,163.06,163.07,162.7,162.71,2817.0,163.06,163.07,162.7,162.71,2817.0
2025-06-13 15:20:00,162.76,162.89,162.57,162.62,6212.0,162.76,162.89,162.57,162.62,6212.0
2025-06-13 15:25:00,162.59,162.59,162.43,162.43,5069.0,162.59,162.59,162.43,162.43,5069.0
2025-06-13 15:30:00,162.47,162.55,162.33,162.45,4977.0,162.47,162.55,162.33,162.45,4977.0
2025-06-13 15:35:00,162.45,162.86,162.45,162.77,4702.0,162.45,162.86,162.45,162.77,4702.0
2025-06-13 15:40:00,162.71,162.86,162.54,162.58,3911.0,162.71,162.86,162.54,162.58,3911.0
2025-06-13 15:45:00,162.69,162.8,162.36,162.71,15183.0,162.69,162.8,162.36,162.71,15183.0
2025-06-13 15:50:00,162.73,162.89,162.58,162.59,15544.0,162.73,162.89,162.58,162.59,15544.0
2025-06-13 15:55:00,162.54,162.67,162.39,162.62,66103.0,162.54,162.67,162.39,162.62,66103.0
2025-06-16 09:30:00,164.71,164.71,164.25,164.49,21438.0,164.71,164.71,164.25,164.49,21438.0
2025-06-16 09:35:00,164.7,164.7,164.0,164.16,15933.0,164.7,164.7,164.0,164.16,15933.0
2025-06-16 09:40:00,164.14,164.51,163.96,164.1,1471.0,164.14,164.51,163.96,164.1,1471.0
2025-06-16 09:45:00,164.38,164.68,164.1,164.46,2833.0,164.38,164.68,164.1,164.46,2833.0
2025-06-16 09:50:00,164.53,164.91,164.34,164.88,4091.0,164.53,164.91,164.34,164.88,4091.0
2025-06-16 09:55:00,164.78,164.92,164.34,164.34,2050.0,164.78,164.92,164.34,164.34,2050.0
2025-06-16 10:00:00,164.68,165.0,164.68,164.95,2908.0,164.68,165.0,164.68,164.95,2908.0
2025-06-16 10:05:00,164.99,165.3,164.99,165.28,4888.0,164.99,165.3,164.99,165.28,4888.0
2025-06-16 10:10:00,165.3,165.6,165.29,165.47,4522.0,165.3,165.6,165.29,165.47,4522.0
2025-06-16 10:15:00,165.51,165.65,165.51,165.59,1984.0,165.51,165.65,165.51,165.59,1984.0
2025-06-16 10:20:00,165.56,165.61,165.51,165.59,2055.0,165.56,165.61,165.51,165.59,2055.0
2025-06-16 10:25:00,165.51,165.65,165.5,165.65,2348.0,165.51,165.65,165.5,165.65,2348.0
2025-06-16 10:30:00,165.59,165.9,165.59,165.87,3418.0,165.59,165.9,165.59,165.87,3418.0
2025-06-16 10:35:00,165.82,165.82,165.6,165.7,1603.0,165.82,165.82,165.6,165.7,1603.0
2025-06-16 10:40:00,165.73,165.86,165.59,165.84,1800.0,165.73,165.86,165.59,165.84,1800.0
2025-06-16 10:45:00,165.84,165.9,165.75,165.89,2679.0,165.84,165.9,165.75,165.89,2679.0
2025-06-16 10:50:00,165.83,165.89,165.73,165.82,7322.0,165.83,165.89,165.73,165.82,7322.0
2025-06-16 10:55:00,165.85,165.85,165.67,165.78,3200.0,165.85,165.85,165.67,165.78,3200.0
2025-06-16 11:00:00,165.7,165.88,165.7,165.82,1339.0,165.7,165.88,165.7,165.82,1339.0
2025-06-16 11:05:00,165.82,165.82,165.5,165.5,2388.0,165.82,165.82,165.5,165.5,2388.0
2025-06-16 11:10:00,165.56,165.61,165.56,165.61,1785.0,165.56,165.61,165.56,165.61,1785.0
2025-06-16 11:15:00,165.66,165.69,165.52,165.68,3053.0,165.66,165.69,165.52,165.68,3053.0
2025-06-16 11:20:00,165.59,165.65,165.45,165.55,4091.0,165.59,165.65,165.45,165.55,4091.0
2025-06-16 11:25:00,165.53,165.54,165.39,165.42,3012.0,165.53,165.54,165.39,165.42,3012.0
2025-06-16 11:30:00,165.43,165.48,165.3,165.39,2365.0,165.43,165.48,165.3,165.39,2365.0
2025-06-16 11:35:00,165.42,165.7,165.42,165.7,2372.0,165.42,165.7,165.42,165.7,2372.0
2025-06-16 11:40:00,165.68,165.77,165.68,165.76,714.0,165.68,165.77,165.68,165.76,714.0
2025-06-16 11:45:00,165.71,165.79,165.65,165.75,1467.0,165.71,165.79,165.65,165.75,1467.0
2025-06-16 11:50:00,165.71,165.73,165.66,165.68,2490.0,165.71,165.73,165.66,165.68,2490.0
2025-06-16 11:55:00,165.63,165.69,165.56,165.67,3254.0,165.63,165.69,165.56,165.67,3254.0
2025-06-16 12:00:00,165.63,165.69,165.63,165.63,1020.0,165.63,165.69,165.63,165.63,1020.0
2025-06-16 12:05:00,165.67,165.77,165.65,165.77,1500.0,165.67,165.77,165.65,165.77,1500.0
2025-06-16 12:10:00,165.79,165.84,165.78,165.84,662.0,165.79,165.84,165.78,165.84,662.0
2025-06-16 12:15:00,165.83,165.89,165.75,165.82,5229.0,165.83,165.89,165.75,165.82,5229.0
2025-06-16 12:20:00,165.75,165.87,165.75,165.87,2811.0,165.75,165.87,165.75,165.87,2811.0
2025-06-16 12:25:00,165.88,165.88,165.75,165.83,2978.0,165.88,165.88,165.75,165.83,2978.0
2025-06-16 12:30:00,165.81,165.85,165.8,165.85,433.0,165.81,165.85,165.8,165.85,433.0
2025-06-16 12:35:00,165.85,165.9,165.78,165.86,1579.0,165.85,165.9,165.78,165.86,1579.0
2025-06-16 12:40:00,165.89,165.89,165.8,165.83,905.0,165.89,165.89,165.8,165.83,905.0
2025-06-16 12:45:00,165.82,165.93,165.77,165.81,2314.0,165.82,165.93,165.77,165.81,2314.0
2025-06-16 12:50:00,165.87,165.95,165.85,165.88,1193.0,165.87,165.95,165.85,165.88,1193.0
2025-06-16 12:55:00,165.9,165.9,165.72,165.72,1579.0,165.9,165.9,165.72,165.72,1579.0
2025-06-16 13:00:00,165.76,165.79,165.68,165.69,743.0,165.76,165.79,165.68,165.69,743.0
2025-06-16 13:05:00,165.75,165.75,165.57,165.57,2015.0,165.75,165.75,165.57,165.57,2015.0
2025-06-16 13:10:00,165.69,165.7,165.6,165.65,1678.0,165.69,165.7,165.6,165.65,1678.0
2025-06-16 13:15:00,165.63,165.69,165.61,165.66,1134.0,165.63,165.69,165.61,165.66,1134.0
2025-06-16 13:20:00,165.69,165.71,165.61,165.67,1909.0,165.69,165.71,165.61,165.67,1909.0
2025-06-16 13:25:00,165.72,165.87,165.72,165.79,2867.0,165.72,165.87,165.72,165.79,2867.0
2025-06-16 13:30:00,165.82,165.92,165.82,165.87,2142.0,165.82,165.92,165.82,165.87,2142.0
2025-06-16 13:35:00,165.94,165.94,165.83,165.83,1165.0,165.94,165.94,165.83,165.83,1165.0
2025-06-16 13:40:00,165.82,165.85,165.78,165.79,1552.0,165.82,165.85,165.78,165.79,1552.0
2025-06-16 13:45:00,165.81,165.87,165.78,165.87,2300.0,165.81,165.87,165.78,165.87,2300.0
2025-06-16 13:50:00,165.9,165.91,165.77,165.84,6429.0,165.9,165.91,165.77,165.84,6429.0
2025-06-16 13:55:00,165.77,165.81,165.66,165.69,2127.0,165.77,165.81,165.66,165.69,2127.0
2025-06-16 14:00:00,165.71,165.83,165.7,165.81,1915.0,165.71,165.83,165.7,165.81,1915.0
2025-06-16 14:05:00,165.83,165.83,165.61,165.69,6378.0,165.83,165.83,165.61,165.69,6378.0
2025-06-16 14:10:00,165.66,165.74,165.65,165.68,2751.0,165.66,165.74,165.65,165.68,2751.0
2025-06-16 14:15:00,165.65,165.68,165.56,165.62,2796.0,165.65,165.68,165.56,165.62,2796.0
2025-06-16 14:20:00,165.6,165.6,165.52,165.53,1100.0,165.6,165.6,165.52,165.53,1100.0
2025-06-16 14:25:00,165.57,165.6,165.54,165.58,4080.0,165.57,165.6,165.54,165.58,4080.0
2025-06-16 14:30:00,165.58,165.58,165.49,165.54,3409.0,165.58,165.58,165.49,165.54,3409.0
2025-06-16 14:35:00,165.49,165.55,165.48,165.53,1000.0,165.49,165.55,165.48,165.53,1000.0
2025-06-16 14:40:00,165.51,165.53,165.44,165.51,2007.0,165.51,165.53,165.44,165.51,2007.0
2025-06-16 14:45:00,165.45,165.49,165.39,165.39,3461.0,165.45,165.49,165.39,165.39,3461.0
2025-06-16 14:50:00,165.38,165.46,165.34,165.41,1751.0,165.38,165.46,165.34,165.41,1751.0
2025-06-16 14:55:00,165.5,165.59,165.49,165.51,2349.0,165.5,165.59,165.49,165.51,2349.0
2025-06-16 15:00:00,165.53,165.63,165.53,165.57,1861.0,165.53,165.63,165.53,165.57,1861.0
2025-06-16 15:05:00,165.57,165.57,165.42,165.43,3943.0,165.57,165.57,165.42,165.43,3943.0
2025-06-16 15:10:00,165.4,165.51,165.39,165.41,4877.0,165.4,165.51,165.39,165.41,4877.0
2025-06-16 15:15:00,165.39,165.39,165.32,165.32,3126.0,165.39,165.39,165.32,165.32,3126.0
2025-06-16 15:20:00,165.32,165.54,165.26,165.46,4406.0,165.32,165.54,165.26,165.46,4406.0
2025-06-16 15:25:00,165.42,165.55,165.38,165.44,5913.0,165.42,165.55,165.38,165.44,5913.0
2025-06-16 15:30:00,165.35,165.35,165.17,165.3,6262.0,165.35,165.35,165.17,165.3,6262.0
2025-06-16 15:35:00,165.33,165.42,165.24,165.35,6187.0,165.33,165.42,165.24,165.35,6187.0
2025-06-16 15:40:00,165.36,165.52,165.35,165.47,8034.0,165.36,165.52,165.35,165.47,8034.0
2025-06-16 15:45:00,165.51,165.59,165.49,165.53,6145.0,165.51,165.59,165.49,165.53,6145.0
2025-06-16 15:50:00,165.52,165.67,165.48,165.64,12423.0,165.52,165.67,165.48,165.64,12423.0
2025-06-16 15:55:00,165.66,165.69,165.26,165.52,60591.0,165.66,165.69,165.26,165.52,60591.0
2025-06-17 09:30:00,164.81,165.21,163.77,165.21,11798.0,164.81,165.21,163.77,165.21,11798.0
2025-06-17 09:35:00,164.95,165.5,164.91,164.97,1526.0,164.95,165.5,164.91,164.97,1526.0
2025-06-17 09:40:00,164.54,164.87,164.54,164.86,1824.0,164.54,164.87,164.54,164.86,1824.0
2025-06-17 09:45:00,164.86,165.49,164.86,165.29,3128.0,164.86,165.49,164.86,165.29,3128.0
2025-06-17 09:50:00,165.29,165.42,165.08,165.42,4815.0,165.29,165.42,165.08,165.42,4815.0
2025-06-17 09:55:00,165.38,165.5,165.15,165.25,4709.0,165.38,165.5,165.15,165.25,4709.0
2025-06-17 10:00:00,165.3,165.43,164.9,164.9,6359.0,165.3,165.43,164.9,164.9,6359.0
2025-06-17 10:05:00,164.9,165.49,164.9,165.23,6732.0,164.9,165.49,164.9,165.23,6732.0
2025-06-17 10:10:00,165.3,165.3,165.06,165.14,9570.0,165.3,165.3,165.06,165.14,9570.0
2025-06-17 10:15:00,165.13,165.35,164.99,165.24,6294.0,165.13,165.35,164.99,165.24,6294.0
2025-06-17 10:20:00,165.28,165.32,165.08,165.09,3850.0,165.28,165.32,165.08,165.09,3850.0
2025-06-17 10:25:00,165.09,165.28,164.99,165.14,3723.0,165.09,165.28,164.99,165.14,3723.0
2025-06-17 10:30:00,165.14,165.38,165.13,165.35,4994.0,165.14,165.38,165.13,165.35,4994.0
2025-06-17 10:35:00,165.37,165.45,165.24,165.33,2901.0,165.37,165.45,165.24,165.33,2901.0
2025-06-17 10:40:00,165.24,165.24,164.81,164.81,2258.0,165.24,165.24,164.81,164.81,2258.0
2025-06-17 10:45:00,164.81,165.05,164.81,164.92,4337.0,164.81,165.05,164.81,164.92,4337.0
2025-06-17 10:50:00,164.93,165.0,164.68,164.86,1400.0,164.93,165.0,164.68,164.86,1400.0
2025-06-17 10:55:00,164.84,164.92,164.64,164.71,1300.0,164.84,164.92,164.64,164.71,1300.0
2025-06-17 11:00:00,164.67,164.91,164.57,164.86,6680.0,164.67,164.91,164.57,164.86,6680.0
2025-06-17 11:05:00,164.86,164.9,164.77,164.79,3203.0,164.86,164.9,164.77,164.79,3203.0
2025-06-17 11:10:00,164.82,164.98,164.8,164.9,9376.0,164.82,164.98,164.8,164.9,9376.0
2025-06-17 11:15:00,164.88,164.97,164.53,164.53,4652.0,164.88,164.97,164.53,164.53,4652.0
2025-06-17 11:20:00,164.63,164.69,164.45,164.6,1074.0,164.63,164.69,164.45,164.6,1074.0
2025-06-17 11:25:00,164.52,164.59,164.32,164.5,5571.0,164.52,164.59,164.32,164.5,5571.0
2025-06-17 11:30:00,164.44,164.52,164.24,164.3,1200.0,164.44,164.52,164.24,164.3,1200.0
2025-06-17 11:35:00,164.23,164.45,164.2,164.41,6032.0,164.23,164.45,164.2,164.41,6032.0
2025-06-17 11:40:00,164.38,164.49,164.24,164.4,4033.0,164.38,164.49,164.24,164.4,4033.0
2025-06-17 11:45:00,164.44,164.52,164.25,164.38,4343.0,164.44,164.52,164.25,164.38,4343.0
2025-06-17 11:50:00,164.28,164.47,164.28,164.47,2143.0,164.28,164.47,164.28,164.47,2143.0
2025-06-17 11:55:00,164.44,164.44,164.29,164.41,3120.0,164.44,164.44,164.29,164.41,3120.0
2025-06-17 12:00:00,164.32,164.46,164.26,164.36,5556.0,164.32,164.46,164.26,164.36,5556.0
2025-06-17 12:05:00,164.36,164.4,164.21,164.22,4598.0,164.36,164.4,164.21,164.22,4598.0
2025-06-17 12:10:00,164.28,164.52,164.27,164.48,3793.0,164.28,164.52,164.27,164.48,3793.0
2025-06-17 12:15:00,164.47,164.55,164.37,164.37,3008.0,164.47,164.55,164.37,164.37,3008.0
2025-06-17 12:20:00,164.5,164.5,164.32,164.38,1510.0,164.5,164.5,164.32,164.38,1510.0
2025-06-17 12:25:00,164.36,164.39,164.25,164.38,2350.0,164.36,164.39,164.25,164.38,2350.0
2025-06-17 12:30:00,164.36,164.45,164.27,164.45,4884.0,164.36,164.45,164.27,164.45,4884.0
2025-06-17 12:35:00,164.43,164.45,164.31,164.31,6114.0,164.43,164.45,164.31,164.31,6114.0
2025-06-17 12:40:00,164.31,164.31,164.05,164.06,5438.0,164.31,164.31,164.05,164.06,5438.0
2025-06-17 12:45:00,164.09,164.33,164.09,164.09,2100.0,164.09,164.33,164.09,164.09,2100.0
2025-06-17 12:50:00,164.15,164.23,164.04,164.1,2002.0,164.15,164.23,164.04,164.1,2002.0
2025-06-17 12:55:00,164.08,164.08,163.72,163.84,5906.0,164.08,164.08,163.72,163.84,5906.0
2025-06-17 13:00:00,163.8,163.87,163.78,163.78,1786.0,163.8,163.87,163.78,163.78,1786.0
2025-06-17 13:05:00,163.81,163.91,163.68,163.91,3563.0,163.81,163.91,163.68,163.91,3563.0
2025-06-17 13:10:00,163.92,164.03,163.83,164.03,6888.0,163.92,164.03,163.83,164.03,6888.0
2025-06-17 13:15:00,164.03,164.03,163.91,163.92,2055.0,164.03,164.03,163.91,163.92,2055.0
2025-06-17 13:20:00,163.91,163.91,163.7,163.86,2823.0,163.91,163.91,163.7,163.86,2823.0
2025-06-17 13:25:00,163.86,163.86,163.6,163.6,5594.0,163.86,163.86,163.6,163.6,5594.0
2025-06-17 13:30:00,163.61,163.86,163.6,163.86,6611.0,163.61,163.86,163.6,163.86,6611.0
2025-06-17 13:35:00,163.83,163.93,163.79,163.81,2051.0,163.83,163.93,163.79,163.81,2051.0
2025-06-17 13:40:00,163.94,163.94,163.64,163.64,3585.0,163.94,163.94,163.64,163.64,3585.0
2025-06-17 13:45:00,163.63,163.63,163.34,163.34,1884.0,163.63,163.63,163.34,163.34,1884.0
2025-06-17 13:50:00,163.3,163.49,163.18,163.44,16775.0,163.3,163.49,163.18,163.44,16775.0
2025-06-17 13:55:00,163.36,163.61,163.3,163.3,3494.0,163.36,163.61,163.3,163.3,3494.0
2025-06-17 14:00:00,163.34,163.35,163.13,163.17,5078.0,163.34,163.35,163.13,163.17,5078.0
2025-06-17 14:05:00,163.23,163.33,163.2,163.25,3668.0,163.23,163.33,163.2,163.25,3668.0
2025-06-17 14:10:00,163.25,163.34,163.14,163.16,4600.0,163.25,163.34,163.14,163.16,4600.0
2025-06-17 14:15:00,163.14,163.26,163.0,163.08,6377.0,163.14,163.26,163.0,163.08,6377.0
2025-06-17 14:20:00,163.16,163.17,163.07,163.12,5899.0,163.16,163.17,163.07,163.12,5899.0
2025-06-17 14:25:00,163.06,163.13,162.9,163.08,5740.0,163.06,163.13,162.9,163.08,5740.0
2025-06-17 14:30:00,163.04,163.21,163.04,163.2,8757.0,163.04,163.21,163.04,163.2,8757.0
2025-06-17 14:35:00,163.17,163.28,163.1,163.11,4124.0,163.17,163.28,163.1,163.11,4124.0
2025-06-17 14:40:00,163.12,163.17,162.99,163.09,2925.0,163.12,163.17,162.99,163.09,2925.0
2025-06-17 14:45:00,163.03,163.22,163.03,163.11,2704.0,163.03,163.22,163.03,163.11,2704.0
2025-06-17 14:50:00,163.11,163.2,163.06,163.11,2594.0,163.11,163.2,163.06,163.11,2594.0
2025-06-17 14:55:00,163.12,163.33,163.12,163.33,4707.0,163.12,163.33,163.12,163.33,4707.0
2025-06-17 15:00:00,163.29,163.32,163.13,163.13,3519.0,163.29,163.32,163.13,163.13,3519.0
2025-06-17 15:05:00,163.13,163.13,163.01,163.06,4114.0,163.13,163.13,163.01,163.06,4114.0
2025-06-17 15:10:00,163.06,163.2,162.99,163.11,5842.0,163.06,163.2,162.99,163.11,5842.0
2025-06-17 15:15:00,163.12,163.19,162.99,163.09,7588.0,163.12,163.19,162.99,163.09,7588.0
2025-06-17 15:20:00,163.1,163.29,163.1,163.24,7208.0,163.1,163.29,163.1,163.24,7208.0
2025-06-17 15:25:00,163.26,163.27,163.19,163.19,3695.0,163.26,163.27,163.19,163.19,3695.0
2025-06-17 15:30:00,163.22,163.22,163.01,163.07,10427.0,163.22,163.22,163.01,163.07,10427.0
2025-06-17 15:35:00,163.09,163.15,163.0,163.0,8738.0,163.09,163.15,163.0,163.0,8738.0
2025-06-17 15:40:00,163.0,163.08,162.91,163.08,12212.0,163.0,163.08,162.91,163.08,12212.0
2025-06-17 15:45:00,163.05,163.16,163.04,163.07,19432.0,163.05,163.16,163.04,163.07,19432.0
2025-06-17 15:50:00,163.04,163.36,162.99,163.27,39051.0,163.04,163.36,162.99,163.27,39051.0
2025-06-17 15:55:00,163.27,163.76,163.09,163.64,194137.0,163.27,163.76,163.09,163.64,194137.0
2025-06-18 09:30:00,164.38,164.71,163.36,164.47,22525.0,164.38,164.71,163.36,164.47,22525.0
2025-06-18 09:35:00,164.57,164.67,164.36,164.5,3866.0,164.57,164.67,164.36,164.5,3866.0
2025-06-18 09:40:00,164.5,164.58,164.34,164.41,4466.0,164.5,164.58,164.34,164.41,4466.0
2025-06-18 09:45:00,164.65,165.0,164.61,164.76,12200.0,164.65,165.0,164.61,164.76,12200.0
2025-06-18 09:50:00,164.76,165.49,164.76,165.33,13528.0,164.76,165.49,164.76,165.33,13528.0
2025-06-18 09:55:00,165.41,165.45,165.08,165.15,14103.0,165.41,165.45,165.08,165.15,14103.0
2025-06-18 10:00:00,165.27,165.65,165.2,165.61,5299.0,165.27,165.65,165.2,165.61,5299.0
2025-06-18 10:05:00,165.48,165.51,165.22,165.28,12767.0,165.48,165.51,165.22,165.28,12767.0
2025-06-18 10:10:00,165.27,165.52,165.04,165.35,4122.0,165.27,165.52,165.04,165.35,4122.0
2025-06-18 10:15:00,165.54,165.68,165.44,165.58,5946.0,165.54,165.68,165.44,165.58,5946.0
2025-06-18 10:20:00,165.61,165.95,165.61,165.83,6115.0,165.61,165.95,165.61,165.83,6115.0
2025-06-18 10:25:00,165.84,166.01,165.83,165.83,2178.0,165.84,166.01,165.83,165.83,2178.0
2025-06-18 10:30:00,165.98,165.99,165.84,165.9,2803.0,165.98,165.99,165.84,165.9,2803.0
2025-06-18 10:35:00,165.9,166.02,165.64,165.81,5735.0,165.9,166.02,165.64,165.81,5735.0
2025-06-18 10:40:00,165.74,165.76,165.6,165.76,5555.0,165.74,165.76,165.6,165.76,5555.0
2025-06-18 10:45:00,165.76,165.9,165.76,165.76,2470.0,165.76,165.9,165.76,165.76,2470.0
2025-06-18 10:50:00,165.6,165.72,165.53,165.6,2239.0,165.6,165.72,165.53,165.6,2239.0
2025-06-18 10:55:00,165.59,165.67,165.53,165.58,6480.0,165.59,165.67,165.53,165.58,6480.0
2025-06-18 11:00:00,165.58,165.63,165.52,165.6,5585.0,165.58,165.63,165.52,165.6,5585.0
2025-06-18 11:05:00,165.57,165.57,165.35,165.4,6971.0,165.57,165.57,165.35,165.4,6971.0
2025-06-18 11:10:00,165.35,165.45,165.26,165.26,4578.0,165.35,165.45,165.26,165.26,4578.0
2025-06-18 11:15:00,165.31,165.38,165.19,165.28,4747.0,165.31,165.38,165.19,165.28,4747.0
2025-06-18 11:20:00,165.21,165.48,165.21,165.47,4529.0,165.21,165.48,165.21,165.47,4529.0
2025-06-18 11:25:00,165.43,165.5,165.19,165.25,5988.0,165.43,165.5,165.19,165.25,5988.0
2025-06-18 11:30:00,165.3,165.34,165.2,165.2,2878.0,165.3,165.34,165.2,165.2,2878.0
2025-06-18 11:35:00,165.21,165.28,165.17,165.19,4329.0,165.21,165.28,165.17,165.19,4329.0
2025-06-18 11:40:00,165.16,165.16,164.97,165.08,11683.0,165.16,165.16,164.97,165.08,11683.0
2025-06-18 11:45:00,165.08,165.13,165.02,165.13,4956.0,165.08,165.13,165.02,165.13,4956.0
2025-06-18 11:50:00,165.08,165.15,165.02,165.15,7968.0,165.08,165.15,165.02,165.15,7968.0
2025-06-18 11:55:00,165.12,165.13,164.79,164.88,2361.0,165.12,165.13,164.79,164.88,2361.0
2025-06-18 12:00:00,164.82,165.05,164.8,165.05,4501.0,164.82,165.05,164.8,165.05,4501.0
2025-06-18 12:05:00,164.95,165.02,164.92,164.99,2300.0,164.95,165.02,164.92,164.99,2300.0
2025-06-18 12:10:00,164.96,164.96,164.86,164.86,1200.0,164.96,164.96,164.86,164.86,1200.0
2025-06-18 12:15:00,164.91,164.92,164.82,164.82,4610.0,164.91,164.92,164.82,164.82,4610.0
2025-06-18 12:20:00,164.87,164.89,164.71,164.71,18716.0,164.87,164.89,164.71,164.71,18716.0
2025-06-18 12:25:00,164.71,164.85,164.68,164.69,12148.0,164.71,164.85,164.68,164.69,12148.0
2025-06-18 12:30:00,164.8,164.87,164.74,164.81,4433.0,164.8,164.87,164.74,164.81,4433.0
2025-06-18 12:35:00,164.83,164.83,164.77,164.78,1625.0,164.83,164.83,164.77,164.78,1625.0
2025-06-18 12:40:00,164.83,164.91,164.78,164.91,5289.0,164.83,164.91,164.78,164.91,5289.0
2025-06-18 12:45:00,164.91,164.93,164.82,164.84,12752.0,164.91,164.93,164.82,164.84,12752.0
2025-06-18 12:50:00,164.84,164.99,164.83,164.91,14908.0,164.84,164.99,164.83,164.91,14908.0
2025-06-18 12:55:00,164.97,165.02,164.89,164.95,1700.0,164.97,165.02,164.89,164.95,1700.0
2025-06-18 13:00:00,164.88,164.97,164.85,164.92,2664.0,164.88,164.97,164.85,164.92,2664.0
2025-06-18 13:05:00,164.92,164.96,164.84,164.84,4430.0,164.92,164.96,164.84,164.84,4430.0
2025-06-18 13:10:00,164.94,164.97,164.75,164.75,2116.0,164.94,164.97,164.75,164.75,2116.0
2025-06-18 13:15:00,164.83,164.83,164.82,164.83,2804.0,164.83,164.83,164.82,164.83,2804.0
2025-06-18 13:20:00,164.79,164.82,164.58,164.65,2707.0,164.79,164.82,164.58,164.65,2707.0
2025-06-18 13:25:00,164.65,164.66,164.55,164.57,2169.0,164.65,164.66,164.55,164.57,2169.0
2025-06-18 13:30:00,164.61,164.61,164.32,164.43,4310.0,164.61,164.61,164.32,164.43,4310.0
2025-06-18 13:35:00,164.32,164.46,164.29,164.46,2132.0,164.32,164.46,164.29,164.46,2132.0
2025-06-18 13:40:00,164.46,164.61,164.46,164.59,2237.0,164.46,164.61,164.46,164.59,2237.0
2025-06-18 13:45:00,164.54,164.68,164.53,164.53,3458.0,164.54,164.68,164.53,164.53,3458.0
2025-06-18 13:50:00,164.53,164.64,164.52,164.62,4015.0,164.53,164.64,164.52,164.62,4015.0
2025-06-18 13:55:00,164.62,164.71,164.57,164.58,2428.0,164.62,164.71,164.57,164.58,2428.0
2025-06-18 14:00:00,164.72,165.05,164.32,164.34,8974.0,164.72,165.05,164.32,164.34,8974.0
2025-06-18 14:05:00,164.49,164.56,164.28,164.42,3994.0,164.49,164.56,164.28,164.42,3994.0
2025-06-18 14:10:00,164.27,164.52,164.25,164.45,3772.0,164.27,164.52,164.25,164.45,3772.0
2025-06-18 14:15:00,164.45,164.6,164.41,164.5,3157.0,164.45,164.6,164.41,164.5,3157.0
2025-06-18 14:20:00,164.47,164.56,164.44,164.49,2488.0,164.47,164.56,164.44,164.49,2488.0
2025-06-18 14:25:00,164.49,164.65,164.49,164.56,4309.0,164.49,164.65,164.49,164.56,4309.0
2025-06-18 14:30:00,164.56,164.86,164.51,164.86,4009.0,164.56,164.86,164.51,164.86,4009.0
2025-06-18 14:35:00,164.86,164.86,164.49,164.78,5600.0,164.86,164.86,164.49,164.78,5600.0
2025-06-18 14:40:00,164.82,165.07,164.73,164.93,6311.0,164.82,165.07,164.73,164.93,6311.0
2025-06-18 14:45:00,164.87,164.92,164.6,164.6,5143.0,164.87,164.92,164.6,164.6,5143.0
2025-06-18 14:50:00,164.5,164.54,164.16,164.17,6790.0,164.5,164.54,164.16,164.17,6790.0
2025-06-18 14:55:00,164.17,164.17,163.65,163.67,7780.0,164.17,164.17,163.65,163.67,7780.0
2025-06-18 15:00:00,163.66,164.08,163.54,164.08,4519.0,163.66,164.08,163.54,164.08,4519.0
2025-06-18 15:05:00,164.14,164.19,163.76,163.89,3665.0,164.14,164.19,163.76,163.89,3665.0
2025-06-18 15:10:00,163.83,164.16,163.73,164.15,9878.0,163.83,164.16,163.73,164.15,9878.0
2025-06-18 15:15:00,164.09,164.09,163.89,163.98,8926.0,164.09,164.09,163.89,163.98,8926.0
2025-06-18 15:20:00,163.96,164.21,163.96,164.11,5927.0,163.96,164.21,163.96,164.11,5927.0
2025-06-18 15:25:00,164.04,164.04,163.4,163.46,7923.0,164.04,164.04,163.4,163.46,7923.0
2025-06-18 15:30:00,163.45,163.72,163.4,163.72,10623.0,163.45,163.72,163.4,163.72,10623.0
2025-06-18 15:35:00,163.66,163.94,163.64,163.74,7604.0,163.66,163.94,163.64,163.74,7604.0
2025-06-18 15:40:00,163.74,163.86,163.7,163.84,8648.0,163.74,163.86,163.7,163.84,8648.0
2025-06-18 15:45:00,163.83,163.86,163.63,163.7,8408.0,163.83,163.86,163.63,163.7,8408.0
2025-06-18 15:50:00,163.68,163.74,163.4,163.48,41975.0,163.68,163.74,163.4,163.48,41975.0
2025-06-18 15:55:00,163.5,163.86,163.46,163.8,130429.0,163.5,163.86,163.46,163.8,130429.0
2025-06-20 09:30:00,164.64,165.22,164.07,164.58,154977.0,164.64,165.22,164.07,164.58,154977.0
2025-06-20 09:35:00,163.83,164.51,163.82,164.5,8271.0,163.83,164.51,163.82,164.5,8271.0
2025-06-20 09:40:00,164.57,165.22,164.46,165.1,4554.0,164.57,165.22,164.46,165.1,4554.0
2025-06-20 09:45:00,165.11,165.11,164.36,164.57,3612.0,165.11,165.11,164.36,164.57,3612.0
2025-06-20 09:50:00,164.46,164.79,164.46,164.71,2790.0,164.46,164.79,164.46,164.71,2790.0
2025-06-20 09:55:00,165.02,165.11,164.62,164.69,2700.0,165.02,165.11,164.62,164.69,2700.0
2025-06-20 10:00:00,164.87,165.02,164.78,165.02,4463.0,164.87,165.02,164.78,165.02,4463.0
2025-06-20 10:05:00,164.99,165.0,164.62,164.88,6871.0,164.99,165.0,164.62,164.88,6871.0
2025-06-20 10:10:00,164.94,164.95,164.61,164.66,4634.0,164.94,164.95,164.61,164.66,4634.0
2025-06-20 10:15:00,164.65,164.76,164.53,164.7,3131.0,164.65,164.76,164.53,164.7,3131.0
2025-06-20 10:20:00,164.64,164.75,164.26,164.26,5077.0,164.64,164.75,164.26,164.26,5077.0
2025-06-20 10:25:00,164.19,164.63,164.01,164.47,4528.0,164.19,164.63,164.01,164.47,4528.0
2025-06-20 10:30:00,164.45,164.45,163.74,163.74,828.0,164.45,164.45,163.74,163.74,828.0
2025-06-20 10:35:00,164.0,164.07,163.9,163.99,1300.0,164.0,164.07,163.9,163.99,1300.0
2025-06-20 10:40:00,164.06,164.13,163.59,163.64,1730.0,164.06,164.13,163.59,163.64,1730.0
2025-06-20 10:45:00,163.48,163.58,163.29,163.29,3893.0,163.48,163.58,163.29,163.29,3893.0
2025-06-20 10:50:00,163.39,163.39,163.09,163.25,2592.0,163.39,163.39,163.09,163.25,2592.0
2025-06-20 10:55:00,163.43,163.43,163.1,163.22,1942.0,163.43,163.43,163.1,163.22,1942.0
2025-06-20 11:00:00,163.19,163.22,163.12,163.22,1100.0,163.19,163.22,163.12,163.22,1100.0
2025-06-20 11:05:00,163.32,163.47,163.32,163.33,2595.0,163.32,163.47,163.32,163.33,2595.0
2025-06-20 11:10:00,163.33,163.6,163.21,163.59,11418.0,163.33,163.6,163.21,163.59,11418.0
2025-06-20 11:15:00,163.61,163.64,163.38,163.59,3667.0,163.61,163.64,163.38,163.59,3667.0
2025-06-20 11:20:00,163.5,163.69,163.5,163.68,2406.0,163.5,163.69,163.5,163.68,2406.0
2025-06-20 11:25:00,163.68,163.68,163.45,163.56,1631.0,163.68,163.68,163.45,163.56,1631.0
2025-06-20 11:30:00,163.55,163.69,163.55,163.69,1922.0,163.55,163.69,163.55,163.69,1922.0
2025-06-20 11:35:00,163.73,163.77,163.66,163.67,2734.0,163.73,163.77,163.66,163.67,2734.0
2025-06-20 11:40:00,163.73,163.82,163.6,163.82,6438.0,163.73,163.82,163.6,163.82,6438.0
2025-06-20 11:45:00,163.76,163.88,163.69,163.83,1663.0,163.76,163.88,163.69,163.83,1663.0
2025-06-20 11:50:00,163.79,163.86,163.51,163.57,1749.0,163.79,163.86,163.51,163.57,1749.0
2025-06-20 11:55:00,163.59,163.67,163.55,163.59,1955.0,163.59,163.67,163.55,163.59,1955.0
2025-06-20 12:00:00,163.59,163.64,163.39,163.42,1632.0,163.59,163.64,163.39,163.42,1632.0
2025-06-20 12:05:00,163.4,163.53,163.31,163.44,2394.0,163.4,163.53,163.31,163.44,2394.0
2025-06-20 12:10:00,163.45,163.63,163.26,163.27,2733.0,163.45,163.63,163.26,163.27,2733.0
2025-06-20 12:15:00,163.3,163.43,163.2,163.43,3729.0,163.3,163.43,163.2,163.43,3729.0
2025-06-20 12:20:00,163.37,163.48,163.3,163.4,2106.0,163.37,163.48,163.3,163.4,2106.0
2025-06-20 12:25:00,163.38,163.51,163.37,163.38,1695.0,163.38,163.51,163.37,163.38,1695.0
2025-06-20 12:30:00,163.51,163.51,163.46,163.47,1180.0,163.51,163.51,163.46,163.47,1180.0
2025-06-20 12:35:00,163.38,163.5,163.38,163.45,1700.0,163.38,163.5,163.38,163.45,1700.0
2025-06-20 12:40:00,163.4,163.4,163.23,163.24,1153.0,163.4,163.4,163.23,163.24,1153.0
2025-06-20 12:45:00,163.32,163.41,163.29,163.37,4138.0,163.32,163.41,163.29,163.37,4138.0
2025-06-20 12:50:00,163.36,163.37,163.36,163.37,300.0,163.36,163.37,163.36,163.37,300.0
2025-06-20 12:55:00,163.42,163.49,163.16,163.25,4180.0,163.42,163.49,163.16,163.25,4180.0
2025-06-20 13:00:00,163.27,163.4,163.2,163.2,2586.0,163.27,163.4,163.2,163.2,2586.0
2025-06-20 13:05:00,163.15,163.15,163.0,163.14,3723.0,163.15,163.15,163.0,163.14,3723.0
2025-06-20 13:10:00,163.11,163.22,163.11,163.12,2222.0,163.11,163.22,163.11,163.12,2222.0
2025-06-20 13:15:00,163.17,163.18,162.81,162.82,3373.0,163.17,163.18,162.81,162.82,3373.0
2025-06-20 13:20:00,162.82,162.82,162.64,162.64,1060.0,162.82,162.82,162.64,162.64,1060.0
2025-06-20 13:25:00,162.72,162.79,162.54,162.67,1772.0,162.72,162.79,162.54,162.67,1772.0
2025-06-20 13:30:00,162.43,162.82,162.34,162.72,4943.0,162.43,162.82,162.34,162.72,4943.0
2025-06-20 13:35:00,162.83,162.83,162.67,162.73,1112.0,162.83,162.83,162.67,162.73,1112.0
2025-06-20 13:40:00,162.74,162.96,162.74,162.86,2005.0,162.74,162.96,162.74,162.86,2005.0
2025-06-20 13:45:00,162.87,162.94,162.87,162.87,8579.0,162.87,162.94,162.87,162.87,8579.0
2025-06-20 13:50:00,162.95,163.04,162.91,162.97,3476.0,162.95,163.04,162.91,162.97,3476.0
2025-06-20 13:55:00,162.97,162.99,162.91,162.94,1708.0,162.97,162.99,162.91,162.94,1708.0
2025-06-20 14:00:00,162.93,163.02,162.88,162.99,6395.0,162.93,163.02,162.88,162.99,6395.0
2025-06-20 14:05:00,162.98,162.98,162.89,162.89,1800.0,162.98,162.98,162.89,162.89,1800.0
2025-06-20 14:10:00,162.91,162.91,162.82,162.86,2168.0,162.91,162.91,162.82,162.86,2168.0
2025-06-20 14:15:00,162.89,163.1,162.86,163.1,3259.0,162.89,163.1,162.86,163.1,3259.0
2025-06-20 14:20:00,163.1,163.31,163.1,163.31,5954.0,163.1,163.31,163.1,163.31,5954.0
2025-06-20 14:25:00,163.29,163.38,163.14,163.14,4923.0,163.29,163.38,163.14,163.14,4923.0
2025-06-20 14:30:00,163.16,163.25,163.14,163.15,3064.0,163.16,163.25,163.14,163.15,3064.0
2025-06-20 14:35:00,163.18,163.21,163.06,163.09,3998.0,163.18,163.21,163.06,163.09,3998.0
2025-06-20 14:40:00,163.08,163.15,163.06,163.15,3911.0,163.08,163.15,163.06,163.15,3911.0
2025-06-20 14:45:00,163.16,163.26,163.11,163.24,4984.0,163.16,163.26,163.11,163.24,4984.0
2025-06-20 14:50:00,163.19,163.25,163.15,163.15,6254.0,163.19,163.25,163.15,163.15,6254.0
2025-06-20 14:55:00,163.17,163.17,162.8,162.86,3314.0,163.17,163.17,162.8,162.86,3314.0
2025-06-20 15:00:00,162.89,163.17,162.86,163.17,3565.0,162.89,163.17,162.86,163.17,3565.0
2025-06-20 15:05:00,163.01,163.12,163.01,163.09,3295.0,163.01,163.12,163.01,163.09,3295.0
2025-06-20 15:10:00,163.12,163.2,163.09,163.18,12161.0,163.12,163.2,163.09,163.18,12161.0
2025-06-20 15:15:00,163.14,163.17,163.07,163.07,5724.0,163.14,163.17,163.07,163.07,5724.0
2025-06-20 15:20:00,163.08,163.13,162.97,163.03,11977.0,163.08,163.13,162.97,163.03,11977.0
2025-06-20 15:25:00,163.03,163.08,162.89,162.91,16147.0,163.03,163.08,162.89,162.91,16147.0
2025-06-20 15:30:00,162.91,163.03,162.89,162.97,26151.0,162.91,163.03,162.89,162.97,26151.0
2025-06-20 15:35:00,162.97,163.15,162.9,163.02,46228.0,162.97,163.15,162.9,163.02,46228.0
2025-06-20 15:40:00,163.08,163.13,163.0,163.11,25883.0,163.08,163.13,163.0,163.11,25883.0
2025-06-20 15:45:00,163.07,163.23,163.01,163.05,42059.0,163.07,163.23,163.01,163.05,42059.0
2025-06-20 15:50:00,162.98,163.4,162.97,163.3,50757.0,162.98,163.4,162.97,163.3,50757.0
2025-06-20 15:55:00,163.36,163.47,162.99,163.2,168063.0,163.36,163.47,162.99,163.2,168063.0