date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-01-02 09:55:00,64.44,64.64,63.96,64.0,70290.0,64.44,64.64,63.96,64.0,70290.0
2024-01-02 10:00:00,64.0,64.08,63.64,63.88,72512.5,64.0,64.08,63.64,63.88,72512.5
2024-01-02 10:05:00,63.88,64.24,63.84,64.0,26981.5,63.88,64.24,63.84,64.0,26981.5
2024-01-02 10:10:00,64.04,64.2,63.76,64.08,40325.0,64.04,64.2,63.76,64.08,40325.0
2024-01-02 10:15:00,64.08,64.28,64.04,64.24,21549.25,64.08,64.28,64.04,64.24,21549.25
2024-01-02 10:20:00,64.28,64.36,63.88,64.08,45454.0,64.28,64.36,63.88,64.08,45454.0
2024-01-02 10:25:00,64.08,64.52,63.96,64.52,35775.75,64.08,64.52,63.96,64.52,35775.75
2024-01-02 10:30:00,64.52,64.72,64.52,64.68,39267.25,64.52,64.72,64.52,64.68,39267.25
2024-01-02 10:35:00,64.68,64.84,64.68,64.72,27748.0,64.68,64.84,64.68,64.72,27748.0
2024-01-02 10:40:00,64.72,64.76,64.4,64.44,33867.25,64.72,64.76,64.4,64.44,33867.25
2024-01-02 10:45:00,64.44,64.64,64.44,64.6,37281.5,64.44,64.64,64.44,64.6,37281.5
2024-01-02 10:50:00,64.6,64.6,64.2,64.4,25670.25,64.6,64.6,64.2,64.4,25670.25
2024-01-02 10:55:00,64.4,64.64,64.36,64.44,27262.25,64.4,64.64,64.36,64.44,27262.25
2024-01-02 11:00:00,64.44,64.44,64.0,64.16,66373.0,64.44,64.44,64.0,64.16,66373.0
2024-01-02 11:05:00,64.16,64.28,64.0,64.0,21563.5,64.16,64.28,64.0,64.0,21563.5
2024-01-02 11:10:00,64.04,64.16,63.8,63.92,29421.25,64.04,64.16,63.8,63.92,29421.25
2024-01-02 11:15:00,63.92,63.92,63.6,63.64,36228.5,63.92,63.92,63.6,63.64,36228.5
2024-01-02 11:20:00,63.64,63.92,63.52,63.88,23424.0,63.64,63.92,63.52,63.88,23424.0
2024-01-02 11:25:00,63.84,63.88,63.72,63.76,17569.0,63.84,63.88,63.72,63.76,17569.0
2024-01-02 11:30:00,63.76,63.76,63.44,63.52,55550.25,63.76,63.76,63.44,63.52,55550.25
2024-01-02 11:35:00,63.48,63.68,63.44,63.52,125506.5,63.48,63.68,63.44,63.52,125506.5
2024-01-02 11:40:00,63.52,63.64,63.44,63.44,16585.0,63.52,63.64,63.44,63.44,16585.0
2024-01-02 11:45:00,63.48,63.48,63.16,63.2,28650.5,63.48,63.48,63.16,63.2,28650.5
2024-01-02 11:50:00,63.24,63.24,63.08,63.12,21206.0,63.24,63.24,63.08,63.12,21206.0
2024-01-02 11:55:00,63.08,63.12,62.96,63.0,10014.5,63.08,63.12,62.96,63.0,10014.5
2024-01-02 12:00:00,63.0,63.0,62.76,62.84,21201.25,63.0,63.0,62.76,62.84,21201.25
2024-01-02 12:05:00,62.84,62.92,62.8,62.84,10904.0,62.84,62.92,62.8,62.84,10904.0
2024-01-02 12:10:00,62.8,62.84,62.6,62.68,7990.0,62.8,62.84,62.6,62.68,7990.0
2024-01-02 12:15:00,62.68,63.0,62.64,62.88,39547.5,62.68,63.0,62.64,62.88,39547.5
2024-01-02 12:20:00,62.84,62.88,62.68,62.72,40164.25,62.84,62.88,62.68,62.72,40164.25
2024-01-02 12:25:00,62.76,62.84,62.68,62.72,12116.0,62.76,62.84,62.68,62.72,12116.0
2024-01-02 12:30:00,62.72,62.76,62.48,62.48,12156.0,62.72,62.76,62.48,62.48,12156.0
2024-01-02 12:35:00,62.48,62.48,62.28,62.36,12305.5,62.48,62.48,62.28,62.36,12305.5
2024-01-02 12:40:00,62.32,62.48,62.24,62.48,9100.0,62.32,62.48,62.24,62.48,9100.0
2024-01-02 12:45:00,62.48,62.76,62.44,62.68,26450.0,62.48,62.76,62.44,62.68,26450.0
2024-01-02 12:50:00,62.68,62.84,62.52,62.6,16381.0,62.68,62.84,62.52,62.6,16381.0
2024-01-02 12:55:00,62.64,62.88,62.64,62.84,8160.25,62.64,62.88,62.64,62.84,8160.25
2024-01-02 13:00:00,62.88,62.92,62.8,62.84,6799.5,62.88,62.92,62.8,62.84,6799.5
2024-01-02 13:05:00,62.84,62.84,62.68,62.76,6601.5,62.84,62.84,62.68,62.76,6601.5
2024-01-02 13:10:00,62.8,62.84,62.44,62.44,18180.75,62.8,62.84,62.44,62.44,18180.75
2024-01-02 13:15:00,62.44,62.48,62.32,62.32,7069.5,62.44,62.48,62.32,62.32,7069.5
2024-01-02 13:20:00,62.28,62.32,62.08,62.12,9828.75,62.28,62.32,62.08,62.12,9828.75
2024-01-02 13:25:00,62.12,62.28,62.08,62.2,21454.0,62.12,62.28,62.08,62.2,21454.0
2024-01-02 13:30:00,62.24,62.28,61.88,61.88,28739.0,62.24,62.28,61.88,61.88,28739.0
2024-01-02 13:35:00,61.88,62.08,61.84,61.92,16614.0,61.88,62.08,61.84,61.92,16614.0
2024-01-02 13:40:00,61.96,62.08,61.92,62.04,26938.0,61.96,62.08,61.92,62.04,26938.0
2024-01-02 13:45:00,62.0,62.0,61.72,61.8,16474.75,62.0,62.0,61.72,61.8,16474.75
2024-01-02 13:50:00,61.8,62.16,61.8,62.12,38767.75,61.8,62.16,61.8,62.12,38767.75
2024-01-02 13:55:00,62.12,62.4,62.12,62.36,23006.75,62.12,62.4,62.12,62.36,23006.75
2024-01-02 14:00:00,62.36,62.56,62.28,62.52,10239.5,62.36,62.56,62.28,62.52,10239.5
2024-01-02 14:05:00,62.56,62.68,62.52,62.56,15236.25,62.56,62.68,62.52,62.56,15236.25
2024-01-02 14:10:00,62.56,62.56,62.24,62.32,14403.75,62.56,62.56,62.24,62.32,14403.75
2024-01-02 14:15:00,62.32,62.4,62.24,62.28,15319.5,62.32,62.4,62.24,62.28,15319.5
2024-01-02 14:20:00,62.28,62.36,62.24,62.32,8599.0,62.28,62.36,62.24,62.32,8599.0
2024-01-02 14:25:00,62.32,62.32,62.12,62.12,31060.0,62.32,62.32,62.12,62.12,31060.0
2024-01-02 14:30:00,62.16,62.2,62.04,62.2,12562.5,62.16,62.2,62.04,62.2,12562.5
2024-01-02 14:35:00,62.2,62.36,62.2,62.36,9582.25,62.2,62.36,62.2,62.36,9582.25
2024-01-02 14:40:00,62.4,62.56,62.4,62.52,19160.0,62.4,62.56,62.4,62.52,19160.0
2024-01-02 14:45:00,62.52,62.72,62.48,62.68,26067.25,62.52,62.72,62.48,62.68,26067.25
2024-01-02 14:50:00,62.72,63.0,62.64,62.96,44873.25,62.72,63.0,62.64,62.96,44873.25
2024-01-02 14:55:00,62.96,63.08,62.96,63.04,29703.25,62.96,63.08,62.96,63.04,29703.25
2024-01-02 15:00:00,63.04,63.2,62.92,63.16,30185.0,63.04,63.2,62.92,63.16,30185.0
2024-01-02 15:05:00,63.12,63.16,62.88,63.0,24801.5,63.12,63.16,62.88,63.0,24801.5
2024-01-02 15:10:00,63.0,63.08,62.92,63.08,12937.0,63.0,63.08,62.92,63.08,12937.0
2024-01-02 15:15:00,63.04,63.16,62.76,62.88,26341.75,63.04,63.16,62.76,62.88,26341.75
2024-01-02 15:20:00,62.88,63.08,62.84,63.0,23080.0,62.88,63.08,62.84,63.0,23080.0
2024-01-02 15:25:00,63.04,63.2,63.0,63.08,29751.75,63.04,63.2,63.0,63.08,29751.75
2024-01-02 15:30:00,63.12,63.24,62.96,63.16,83763.5,63.12,63.24,62.96,63.16,83763.5
2024-01-02 15:35:00,63.2,63.4,63.16,63.36,39915.5,63.2,63.4,63.16,63.36,39915.5
2024-01-02 15:40:00,63.4,63.48,63.2,63.2,131057.0,63.4,63.48,63.2,63.2,131057.0
2024-01-02 15:45:00,63.2,63.2,62.84,62.92,28871.5,63.2,63.2,62.84,62.92,28871.5
2024-01-02 15:50:00,62.88,62.88,62.2,62.36,61939.5,62.88,62.88,62.2,62.36,61939.5
2024-01-02 15:55:00,62.36,62.36,62.04,62.16,114208.75,62.36,62.36,62.04,62.16,114208.75
2024-01-03 09:30:00,63.28,63.52,62.96,63.52,99208.75,63.28,63.52,62.96,63.52,99208.75
2024-01-03 09:35:00,63.52,63.72,63.32,63.68,60403.0,63.52,63.72,63.32,63.68,60403.0
2024-01-03 09:40:00,63.68,63.72,63.2,63.48,39319.25,63.68,63.72,63.2,63.48,39319.25
2024-01-03 09:45:00,63.52,63.76,63.48,63.6,45404.0,63.52,63.76,63.48,63.6,45404.0
2024-01-03 09:50:00,63.64,63.92,63.52,63.92,58197.25,63.64,63.92,63.52,63.92,58197.25
2024-01-03 09:55:00,63.92,64.44,63.88,64.24,67680.25,63.92,64.44,63.88,64.24,67680.25
2024-01-03 10:00:00,64.28,64.44,63.92,63.96,183618.75,64.28,64.44,63.92,63.96,183618.75
2024-01-03 10:05:00,63.92,64.28,63.72,64.24,56072.75,63.92,64.28,63.72,64.24,56072.75
2024-01-03 10:10:00,64.28,64.88,64.24,64.88,86276.75,64.28,64.88,64.24,64.88,86276.75
2024-01-03 10:15:00,64.88,64.92,64.52,64.68,50389.25,64.88,64.92,64.52,64.68,50389.25
2024-01-03 10:20:00,64.76,65.04,64.72,64.8,67336.0,64.76,65.04,64.72,64.8,67336.0
2024-01-03 10:25:00,64.76,64.84,64.36,64.56,42703.0,64.76,64.84,64.36,64.56,42703.0
2024-01-03 10:30:00,64.56,64.88,64.44,64.8,42593.25,64.56,64.88,64.44,64.8,42593.25
2024-01-03 10:35:00,64.84,65.12,64.68,65.08,44723.25,64.84,65.12,64.68,65.08,44723.25
2024-01-03 10:40:00,65.12,65.24,64.88,65.08,64973.75,65.12,65.24,64.88,65.08,64973.75
2024-01-03 10:45:00,65.12,65.4,65.04,65.32,51460.75,65.12,65.4,65.04,65.32,51460.75
2024-01-03 10:50:00,65.32,65.36,64.8,65.08,114360.25,65.32,65.36,64.8,65.08,114360.25
2024-01-03 10:55:00,65.04,65.24,64.6,64.6,40930.5,65.04,65.24,64.6,64.6,40930.5
2024-01-03 11:00:00,64.6,64.6,64.16,64.24,68573.5,64.6,64.6,64.16,64.24,68573.5
2024-01-03 11:05:00,64.24,64.52,64.16,64.28,39587.75,64.24,64.52,64.16,64.28,39587.75
2024-01-03 11:10:00,64.24,64.48,64.16,64.32,27274.0,64.24,64.48,64.16,64.32,27274.0
2024-01-03 11:15:00,64.32,64.48,64.08,64.4,36304.75,64.32,64.48,64.08,64.4,36304.75
2024-01-03 11:20:00,64.4,64.4,64.2,64.28,35728.25,64.4,64.4,64.2,64.28,35728.25
2024-01-03 11:25:00,64.28,64.32,63.88,64.0,31043.0,64.28,64.32,63.88,64.0,31043.0
2024-01-03 11:30:00,64.0,64.04,63.72,63.92,26487.0,64.0,64.04,63.72,63.92,26487.0
2024-01-03 11:35:00,63.88,64.12,63.84,64.04,37168.5,63.88,64.12,63.84,64.04,37168.5
2024-01-03 11:40:00,64.04,64.32,63.96,63.96,28645.25,64.04,64.32,63.96,63.96,28645.25
2024-01-03 11:45:00,63.96,64.12,63.92,63.96,22155.75,63.96,64.12,63.92,63.96,22155.75
2024-01-03 11:50:00,63.96,64.04,63.84,64.0,25528.75,63.96,64.04,63.84,64.0,25528.75
2024-01-03 11:55:00,64.0,64.2,63.96,64.08,23784.0,64.0,64.2,63.96,64.08,23784.0
2024-01-03 12:00:00,64.08,64.16,63.88,63.92,15834.0,64.08,64.16,63.88,63.92,15834.0
2024-01-03 12:05:00,63.88,64.12,63.68,64.04,36903.0,63.88,64.12,63.68,64.04,36903.0
2024-01-03 12:10:00,64.04,64.28,64.0,64.2,17592.25,64.04,64.28,64.0,64.2,17592.25
2024-01-03 12:15:00,64.24,64.48,64.08,64.44,18785.0,64.24,64.48,64.08,64.44,18785.0
2024-01-03 12:20:00,64.48,64.52,64.24,64.24,15280.75,64.48,64.52,64.24,64.24,15280.75
2024-01-03 12:25:00,64.24,64.24,64.0,64.08,33343.25,64.24,64.24,64.0,64.08,33343.25
2024-01-03 12:30:00,64.04,64.08,63.76,63.84,53056.25,64.04,64.08,63.76,63.84,53056.25
2024-01-03 12:35:00,63.8,63.8,63.6,63.64,12071.75,63.8,63.8,63.6,63.64,12071.75
2024-01-03 12:40:00,63.64,63.72,63.44,63.64,35456.75,63.64,63.72,63.44,63.64,35456.75
2024-01-03 12:45:00,63.6,63.8,63.52,63.64,28051.25,63.6,63.8,63.52,63.64,28051.25
2024-01-03 12:50:00,63.68,63.8,63.68,63.72,7822.75,63.68,63.8,63.68,63.72,7822.75
2024-01-03 12:55:00,63.72,63.72,63.36,63.44,23692.0,63.72,63.72,63.36,63.44,23692.0
2024-01-03 13:00:00,63.44,63.44,63.08,63.28,41092.5,63.44,63.44,63.08,63.28,41092.5
2024-01-03 13:05:00,63.28,63.32,63.2,63.28,8080.0,63.28,63.32,63.2,63.28,8080.0
2024-01-03 13:10:00,63.32,63.32,63.0,63.04,23145.5,63.32,63.32,63.0,63.04,23145.5
2024-01-03 13:15:00,63.04,63.08,62.92,63.0,13877.25,63.04,63.08,62.92,63.0,13877.25
2024-01-03 13:20:00,63.04,63.16,63.04,63.08,10319.5,63.04,63.16,63.04,63.08,10319.5
2024-01-03 13:25:00,63.08,63.12,62.84,62.88,18649.5,63.08,63.12,62.84,62.88,18649.5
2024-01-03 13:30:00,62.84,63.16,62.8,63.12,27183.5,62.84,63.16,62.8,63.12,27183.5
2024-01-03 13:35:00,63.16,63.24,62.92,63.0,35172.75,63.16,63.24,62.92,63.0,35172.75
2024-01-03 13:40:00,62.96,63.0,62.84,62.92,23404.25,62.96,63.0,62.84,62.92,23404.25
2024-01-03 13:45:00,62.92,62.92,62.76,62.88,12713.0,62.92,62.92,62.76,62.88,12713.0
2024-01-03 13:50:00,62.88,63.0,62.76,63.0,16948.25,62.88,63.0,62.76,63.0,16948.25
2024-01-03 13:55:00,62.96,63.12,62.96,63.08,10534.25,62.96,63.12,62.96,63.08,10534.25
2024-01-03 14:00:00,63.08,63.4,62.68,63.4,67728.0,63.08,63.4,62.68,63.4,67728.0
2024-01-03 14:05:00,63.4,63.72,63.16,63.28,89418.0,63.4,63.72,63.16,63.28,89418.0
2024-01-03 14:10:00,63.24,63.52,62.96,63.36,43410.25,63.24,63.52,62.96,63.36,43410.25
2024-01-03 14:15:00,63.4,63.68,63.12,63.2,81827.25,63.4,63.68,63.12,63.2,81827.25
2024-01-03 14:20:00,63.16,63.4,63.08,63.12,32120.25,63.16,63.4,63.08,63.12,32120.25
2024-01-03 14:25:00,63.12,63.16,62.32,62.48,75864.75,63.12,63.16,62.32,62.48,75864.75
2024-01-03 14:30:00,62.48,62.96,62.36,62.8,52359.5,62.48,62.96,62.36,62.8,52359.5
2024-01-03 14:35:00,62.84,63.0,62.76,62.8,21552.0,62.84,63.0,62.76,62.8,21552.0
2024-01-03 14:40:00,62.8,63.04,62.52,62.64,40914.75,62.8,63.04,62.52,62.64,40914.75
2024-01-03 14:45:00,62.64,63.04,62.6,63.04,54454.25,62.64,63.04,62.6,63.04,54454.25
2024-01-03 14:50:00,63.0,63.2,63.0,63.12,31616.0,63.0,63.2,63.0,63.12,31616.0
2024-01-03 14:55:00,63.12,63.2,62.96,63.12,23087.0,63.12,63.2,62.96,63.12,23087.0
2024-01-03 15:00:00,63.12,63.48,63.12,63.28,26317.5,63.12,63.48,63.12,63.28,26317.5
2024-01-03 15:05:00,63.28,63.56,63.24,63.4,28834.25,63.28,63.56,63.24,63.4,28834.25
2024-01-03 15:10:00,63.4,63.4,63.16,63.2,14347.5,63.4,63.4,63.16,63.2,14347.5
2024-01-03 15:15:00,63.24,63.56,63.24,63.44,31407.5,63.24,63.56,63.24,63.44,31407.5
2024-01-03 15:20:00,63.44,63.64,63.24,63.64,17190.75,63.44,63.64,63.24,63.64,17190.75
2024-01-03 15:25:00,63.64,64.04,63.64,63.76,52581.25,63.64,64.04,63.64,63.76,52581.25
2024-01-03 15:30:00,63.72,63.8,63.4,63.6,28350.75,63.72,63.8,63.4,63.6,28350.75
2024-01-03 15:35:00,63.6,63.84,63.52,63.64,27816.75,63.6,63.84,63.52,63.64,27816.75
2024-01-03 15:40:00,63.68,64.24,63.64,64.24,40887.5,63.68,64.24,63.64,64.24,40887.5
2024-01-03 15:45:00,64.24,64.32,64.04,64.24,56566.25,64.24,64.32,64.04,64.24,56566.25
2024-01-03 15:50:00,64.2,64.44,64.04,64.36,86325.75,64.2,64.44,64.04,64.36,86325.75
2024-01-03 15:55:00,64.36,64.48,64.08,64.4,124891.0,64.36,64.48,64.08,64.4,124891.0
2024-01-04 09:30:00,64.48,64.52,63.76,64.12,47836.25,64.48,64.52,63.76,64.12,47836.25
2024-01-04 09:35:00,64.16,64.36,64.12,64.2,33191.25,64.16,64.36,64.12,64.2,33191.25
2024-01-04 09:40:00,64.24,64.48,64.0,64.2,14039.0,64.24,64.48,64.0,64.2,14039.0
2024-01-04 09:45:00,64.28,64.64,64.16,64.48,41353.75,64.28,64.64,64.16,64.48,41353.75
2024-01-04 09:50:00,64.48,64.48,64.08,64.2,43276.25,64.48,64.48,64.08,64.2,43276.25
2024-01-04 09:55:00,64.16,64.56,64.12,64.44,31881.25,64.16,64.56,64.12,64.44,31881.25
2024-01-04 10:00:00,64.44,64.6,63.96,64.12,46168.5,64.44,64.6,63.96,64.12,46168.5
2024-01-04 10:05:00,64.12,64.32,63.8,63.84,45328.75,64.12,64.32,63.8,63.84,45328.75
2024-01-04 10:10:00,63.84,63.96,63.68,63.68,35535.75,63.84,63.96,63.68,63.68,35535.75
2024-01-04 10:15:00,63.68,64.08,63.68,64.04,46784.5,63.68,64.08,63.68,64.04,46784.5
2024-01-04 10:20:00,64.0,64.28,63.92,64.12,37653.5,64.0,64.28,63.92,64.12,37653.5
2024-01-04 10:25:00,64.12,64.32,64.04,64.04,20588.25,64.12,64.32,64.04,64.04,20588.25
2024-01-04 10:30:00,64.08,64.2,63.96,64.04,26287.5,64.08,64.2,63.96,64.04,26287.5
2024-01-04 10:35:00,64.04,64.2,64.0,64.16,27138.25,64.04,64.2,64.0,64.16,27138.25
2024-01-04 10:40:00,64.2,64.2,63.96,64.0,11971.75,64.2,64.2,63.96,64.0,11971.75
2024-01-04 10:45:00,64.0,64.04,63.76,63.8,13060.0,64.0,64.04,63.76,63.8,13060.0
2024-01-04 10:50:00,63.8,64.0,63.76,63.8,16114.25,63.8,64.0,63.76,63.8,16114.25
2024-01-04 10:55:00,63.76,63.92,63.72,63.76,26112.5,63.76,63.92,63.72,63.76,26112.5
2024-01-04 11:00:00,63.72,63.76,63.52,63.52,20230.0,63.72,63.76,63.52,63.52,20230.0
2024-01-04 11:05:00,63.56,63.6,63.44,63.52,7621.25,63.56,63.6,63.44,63.52,7621.25
2024-01-04 11:10:00,63.52,63.52,63.16,63.2,24889.5,63.52,63.52,63.16,63.2,24889.5
2024-01-04 11:15:00,63.2,63.28,63.12,63.24,25206.25,63.2,63.28,63.12,63.24,25206.25
2024-01-04 11:20:00,63.2,63.2,63.16,63.16,26952.75,63.2,63.2,63.16,63.16,26952.75
2024-01-04 11:25:00,63.16,63.24,63.08,63.24,21948.25,63.16,63.24,63.08,63.24,21948.25
2024-01-04 11:30:00,63.2,63.4,63.2,63.32,39027.25,63.2,63.4,63.2,63.32,39027.25
2024-01-04 11:35:00,63.28,63.44,63.2,63.36,15963.0,63.28,63.44,63.2,63.36,15963.0
2024-01-04 11:40:00,63.36,63.52,63.36,63.48,14371.75,63.36,63.52,63.36,63.48,14371.75
2024-01-04 11:45:00,63.48,63.6,63.44,63.56,18139.25,63.48,63.6,63.44,63.56,18139.25
2024-01-04 11:50:00,63.56,64.04,63.56,63.92,19755.75,63.56,64.04,63.56,63.92,19755.75
2024-01-04 11:55:00,63.96,63.96,63.84,63.92,11828.25,63.96,63.96,63.84,63.92,11828.25
2024-01-04 12:00:00,63.96,64.16,63.92,63.96,16512.75,63.96,64.16,63.92,63.96,16512.75
2024-01-04 12:05:00,64.0,64.0,63.84,63.92,15356.25,64.0,64.0,63.84,63.92,15356.25
2024-01-04 12:10:00,63.92,63.96,63.76,63.84,12990.5,63.92,63.96,63.76,63.84,12990.5
2024-01-04 12:15:00,63.84,64.0,63.8,63.88,15783.25,63.84,64.0,63.8,63.88,15783.25
2024-01-04 12:20:00,63.84,64.12,63.8,64.08,12779.0,63.84,64.12,63.8,64.08,12779.0
2024-01-04 12:25:00,64.04,64.04,63.88,63.92,11503.0,64.04,64.04,63.88,63.92,11503.0
2024-01-04 12:30:00,63.92,64.36,63.92,64.36,24917.25,63.92,64.36,63.92,64.36,24917.25
2024-01-04 12:35:00,64.36,64.44,64.08,64.12,15284.75,64.36,64.44,64.08,64.12,15284.75
2024-01-04 12:40:00,64.16,64.4,64.08,64.4,16324.5,64.16,64.4,64.08,64.4,16324.5
2024-01-04 12:45:00,64.4,64.68,64.36,64.36,20083.25,64.4,64.68,64.36,64.36,20083.25
2024-01-04 12:50:00,64.36,64.48,64.2,64.24,11125.25,64.36,64.48,64.2,64.24,11125.25
2024-01-04 12:55:00,64.24,64.48,64.24,64.32,16383.0,64.24,64.48,64.24,64.32,16383.0
2024-01-04 13:00:00,64.32,64.36,64.2,64.2,8977.0,64.32,64.36,64.2,64.2,8977.0
2024-01-04 13:05:00,64.2,64.2,64.0,64.12,13679.5,64.2,64.2,64.0,64.12,13679.5
2024-01-04 13:10:00,64.12,64.2,63.92,63.92,17497.5,64.12,64.2,63.92,63.92,17497.5
2024-01-04 13:15:00,63.96,64.04,63.8,63.92,12893.25,63.96,64.04,63.8,63.92,12893.25
2024-01-04 13:20:00,63.96,63.96,63.72,63.84,15638.0,63.96,63.96,63.72,63.84,15638.0
2024-01-04 13:25:00,63.84,63.88,63.76,63.88,7392.0,63.84,63.88,63.76,63.88,7392.0
2024-01-04 13:30:00,63.84,63.96,63.8,63.92,9327.5,63.84,63.96,63.8,63.92,9327.5
2024-01-04 13:35:00,63.92,63.92,63.72,63.8,9911.25,63.92,63.92,63.72,63.8,9911.25
2024-01-04 13:40:00,63.72,63.84,63.72,63.72,3930.75,63.72,63.84,63.72,63.72,3930.75
2024-01-04 13:45:00,63.68,63.76,63.56,63.64,11076.0,63.68,63.76,63.56,63.64,11076.0
2024-01-04 13:50:00,63.56,63.72,63.48,63.68,7990.5,63.56,63.72,63.48,63.68,7990.5
2024-01-04 13:55:00,63.68,63.76,63.6,63.68,6573.75,63.68,63.76,63.6,63.68,6573.75
2024-01-04 14:00:00,63.68,63.76,63.6,63.72,10917.25,63.68,63.76,63.6,63.72,10917.25
2024-01-04 14:05:00,63.76,63.88,63.64,63.72,7313.25,63.76,63.88,63.64,63.72,7313.25
2024-01-04 14:10:00,63.72,63.92,63.72,63.84,14517.5,63.72,63.92,63.72,63.84,14517.5
2024-01-04 14:15:00,63.84,63.88,63.72,63.88,7710.25,63.84,63.88,63.72,63.88,7710.25
2024-01-04 14:20:00,63.88,63.96,63.8,63.92,16024.5,63.88,63.96,63.8,63.92,16024.5
2024-01-04 14:25:00,63.88,63.92,63.8,63.88,10488.5,63.88,63.92,63.8,63.88,10488.5
2024-01-04 14:30:00,63.92,64.04,63.76,63.84,18217.25,63.92,64.04,63.76,63.84,18217.25
2024-01-04 14:35:00,63.84,63.96,63.8,63.96,5909.0,63.84,63.96,63.8,63.96,5909.0
2024-01-04 14:40:00,63.96,64.08,63.92,64.04,19618.5,63.96,64.08,63.92,64.04,19618.5
2024-01-04 14:45:00,64.04,64.16,63.8,63.8,13645.0,64.04,64.16,63.8,63.8,13645.0
2024-01-04 14:50:00,63.8,63.88,63.52,63.72,33344.25,63.8,63.88,63.52,63.72,33344.25
2024-01-04 14:55:00,63.76,63.96,63.68,63.92,9195.25,63.76,63.96,63.68,63.92,9195.25
2024-01-04 15:00:00,63.92,64.24,63.92,64.16,20721.75,63.92,64.24,63.92,64.16,20721.75
2024-01-04 15:05:00,64.16,64.16,63.8,63.84,22848.75,64.16,64.16,63.8,63.84,22848.75
2024-01-04 15:10:00,63.88,64.08,63.8,64.04,13506.75,63.88,64.08,63.8,64.04,13506.75
2024-01-04 15:15:00,64.04,64.36,64.04,64.28,22417.25,64.04,64.36,64.04,64.28,22417.25
2024-01-04 15:20:00,64.28,64.32,64.2,64.32,9890.5,64.28,64.32,64.2,64.32,9890.5
2024-01-04 15:25:00,64.32,64.36,64.16,64.16,24486.5,64.32,64.36,64.16,64.16,24486.5
2024-01-04 15:30:00,64.16,64.24,63.6,63.68,47442.5,64.16,64.24,63.6,63.68,47442.5
2024-01-04 15:35:00,63.68,63.8,63.56,63.68,31545.25,63.68,63.8,63.56,63.68,31545.25
2024-01-04 15:40:00,63.68,63.92,63.64,63.84,24527.25,63.68,63.92,63.64,63.84,24527.25
2024-01-04 15:45:00,63.84,64.08,63.6,64.08,41538.25,63.84,64.08,63.6,64.08,41538.25
2024-01-04 15:50:00,64.08,64.36,64.08,64.2,63104.0,64.08,64.36,64.08,64.2,63104.0
2024-01-04 15:55:00,64.16,64.44,64.08,64.32,102907.25,64.16,64.44,64.08,64.32,102907.25
2024-01-05 09:30:00,63.72,63.8,63.08,63.12,81704.0,63.72,63.8,63.08,63.12,81704.0
2024-01-05 09:35:00,63.12,63.2,62.92,63.08,46975.75,63.12,63.2,62.92,63.08,46975.75
2024-01-05 09:40:00,63.08,63.2,62.68,62.72,68800.25,63.08,63.2,62.68,62.72,68800.25
2024-01-05 09:45:00,62.72,62.76,62.4,62.4,56295.75,62.72,62.76,62.4,62.4,56295.75
2024-01-05 09:50:00,62.4,62.4,62.2,62.28,39936.75,62.4,62.4,62.2,62.28,39936.75
2024-01-05 09:55:00,62.28,62.56,62.24,62.52,57362.0,62.28,62.56,62.24,62.52,57362.0
2024-01-05 10:00:00,62.48,62.52,61.76,61.84,121690.75,62.48,62.52,61.76,61.84,121690.75
2024-01-05 10:05:00,61.88,62.12,61.8,62.0,78714.0,61.88,62.12,61.8,62.0,78714.0
2024-01-05 10:10:00,61.96,62.04,61.8,61.96,128966.5,61.96,62.04,61.8,61.96,128966.5
2024-01-05 10:15:00,61.96,62.2,61.92,61.96,52298.25,61.96,62.2,61.92,61.96,52298.25
2024-01-05 10:20:00,62.0,62.16,61.76,61.8,22848.25,62.0,62.16,61.76,61.8,22848.25
2024-01-05 10:25:00,61.8,62.04,61.76,61.96,25934.0,61.8,62.04,61.76,61.96,25934.0
2024-01-05 10:30:00,61.92,61.96,61.64,61.72,52185.75,61.92,61.96,61.64,61.72,52185.75
2024-01-05 10:35:00,61.72,61.96,61.6,61.96,22932.0,61.72,61.96,61.6,61.96,22932.0
2024-01-05 10:40:00,61.96,62.0,61.64,61.72,40342.25,61.96,62.0,61.64,61.72,40342.25
2024-01-05 10:45:00,61.76,61.8,61.64,61.8,28497.5,61.76,61.8,61.64,61.8,28497.5
2024-01-05 10:50:00,61.8,61.92,61.68,61.76,41695.75,61.8,61.92,61.68,61.76,41695.75
2024-01-05 10:55:00,61.76,61.84,61.72,61.76,8195.0,61.76,61.84,61.72,61.76,8195.0
2024-01-05 11:00:00,61.76,61.84,61.72,61.8,11694.75,61.76,61.84,61.72,61.8,11694.75
2024-01-05 11:05:00,61.8,61.96,61.72,61.8,41031.5,61.8,61.96,61.72,61.8,41031.5
2024-01-05 11:10:00,61.8,61.84,61.64,61.72,17441.25,61.8,61.84,61.64,61.72,17441.25
2024-01-05 11:15:00,61.72,62.24,61.68,62.12,53076.25,61.72,62.24,61.68,62.12,53076.25
2024-01-05 11:20:00,62.12,62.28,62.04,62.08,25703.25,62.12,62.28,62.04,62.08,25703.25
2024-01-05 11:25:00,62.08,62.36,62.0,62.28,28187.75,62.08,62.36,62.0,62.28,28187.75
2024-01-05 11:30:00,62.24,62.28,62.12,62.2,15192.0,62.24,62.28,62.12,62.2,15192.0
2024-01-05 11:35:00,62.16,62.36,62.16,62.28,9865.0,62.16,62.36,62.16,62.28,9865.0
2024-01-05 11:40:00,62.28,62.48,62.24,62.44,21619.25,62.28,62.48,62.24,62.44,21619.25
2024-01-05 11:45:00,62.48,62.52,62.28,62.44,24197.25,62.48,62.52,62.28,62.44,24197.25
2024-01-05 11:50:00,62.4,62.4,62.2,62.24,9432.25,62.4,62.4,62.2,62.24,9432.25
2024-01-05 11:55:00,62.24,62.32,62.2,62.24,12421.0,62.24,62.32,62.2,62.24,12421.0
2024-01-05 12:00:00,62.24,62.44,62.24,62.36,40671.5,62.24,62.44,62.24,62.36,40671.5
2024-01-05 12:05:00,62.4,63.24,62.36,63.16,57032.25,62.4,63.24,62.36,63.16,57032.25
2024-01-05 12:10:00,63.2,63.4,62.84,62.96,80672.25,63.2,63.4,62.84,62.96,80672.25
2024-01-05 12:15:00,62.96,63.12,62.84,63.04,23867.5,62.96,63.12,62.84,63.04,23867.5
2024-01-05 12:20:00,63.04,63.12,62.76,63.12,32205.0,63.04,63.12,62.76,63.12,32205.0
2024-01-05 12:25:00,63.08,63.36,63.0,63.24,21540.5,63.08,63.36,63.0,63.24,21540.5
2024-01-05 12:30:00,63.24,63.36,63.08,63.24,49889.25,63.24,63.36,63.08,63.24,49889.25
2024-01-05 12:35:00,63.2,63.2,62.84,62.96,21532.75,63.2,63.2,62.84,62.96,21532.75
2024-01-05 12:40:00,62.96,63.0,62.76,62.76,23599.25,62.96,63.0,62.76,62.76,23599.25
2024-01-05 12:45:00,62.76,62.92,62.64,62.84,28542.0,62.76,62.92,62.64,62.84,28542.0
2024-01-05 12:50:00,62.84,62.84,62.48,62.64,27972.75,62.84,62.84,62.48,62.64,27972.75
2024-01-05 12:55:00,62.68,62.84,62.64,62.72,18665.0,62.68,62.84,62.64,62.72,18665.0
2024-01-05 13:00:00,62.72,63.2,62.72,63.04,33907.75,62.72,63.2,62.72,63.04,33907.75
2024-01-05 13:05:00,63.04,63.08,62.84,62.96,22291.25,63.04,63.08,62.84,62.96,22291.25
2024-01-05 13:10:00,62.96,63.16,62.88,63.08,29466.5,62.96,63.16,62.88,63.08,29466.5
2024-01-05 13:15:00,63.08,63.2,63.04,63.2,14010.0,63.08,63.2,63.04,63.2,14010.0
2024-01-05 13:20:00,63.16,63.16,62.84,62.84,34029.75,63.16,63.16,62.84,62.84,34029.75
2024-01-05 13:25:00,62.84,62.88,62.52,62.52,34741.0,62.84,62.88,62.52,62.52,34741.0
2024-01-05 13:30:00,62.48,62.6,62.32,62.52,28481.75,62.48,62.6,62.32,62.52,28481.75
2024-01-05 13:35:00,62.52,62.52,62.2,62.32,61715.0,62.52,62.52,62.2,62.32,61715.0
2024-01-05 13:40:00,62.36,62.4,62.28,62.32,18267.5,62.36,62.4,62.28,62.32,18267.5
2024-01-05 13:45:00,62.28,62.32,62.12,62.2,22062.0,62.28,62.32,62.12,62.2,22062.0
2024-01-05 13:50:00,62.16,62.28,62.0,62.04,23685.25,62.16,62.28,62.0,62.04,23685.25
2024-01-05 13:55:00,62.08,62.08,61.92,62.04,17561.75,62.08,62.08,61.92,62.04,17561.75
2024-01-05 14:00:00,62.04,62.04,61.84,61.96,25121.0,62.04,62.04,61.84,61.96,25121.0
2024-01-05 14:05:00,61.96,62.0,61.92,62.0,18529.5,61.96,62.0,61.92,62.0,18529.5
2024-01-05 14:10:00,61.96,62.04,61.84,61.92,19286.0,61.96,62.04,61.84,61.92,19286.0
2024-01-05 14:15:00,61.92,62.28,61.88,62.28,38660.5,61.92,62.28,61.88,62.28,38660.5
2024-01-05 14:20:00,62.28,62.32,62.12,62.16,130370.25,62.28,62.32,62.12,62.16,130370.25
2024-01-05 14:25:00,62.12,62.28,62.12,62.2,19003.75,62.12,62.28,62.12,62.2,19003.75
2024-01-05 14:30:00,62.2,62.2,62.04,62.08,44391.0,62.2,62.2,62.04,62.08,44391.0
2024-01-05 14:35:00,62.04,62.28,61.96,62.16,37728.25,62.04,62.28,61.96,62.16,37728.25
2024-01-05 14:40:00,62.12,62.36,62.12,62.24,35173.25,62.12,62.36,62.12,62.24,35173.25
2024-01-05 14:45:00,62.24,62.4,62.16,62.36,43291.5,62.24,62.4,62.16,62.36,43291.5
2024-01-05 14:50:00,62.36,62.8,62.36,62.76,35739.5,62.36,62.8,62.36,62.76,35739.5
2024-01-05 14:55:00,62.76,63.0,62.72,62.88,30168.25,62.76,63.0,62.72,62.88,30168.25
2024-01-05 15:00:00,62.88,62.92,62.72,62.88,48987.0,62.88,62.92,62.72,62.88,48987.0
2024-01-05 15:05:00,62.88,62.88,62.64,62.72,19620.0,62.88,62.88,62.64,62.72,19620.0
2024-01-05 15:10:00,62.68,62.76,62.52,62.68,28741.5,62.68,62.76,62.52,62.68,28741.5
2024-01-05 15:15:00,62.64,62.76,62.64,62.68,22240.75,62.64,62.76,62.64,62.68,22240.75
2024-01-05 15:20:00,62.64,62.8,62.56,62.76,20303.5,62.64,62.8,62.56,62.76,20303.5
2024-01-05 15:25:00,62.8,63.0,62.72,62.84,36571.5,62.8,63.0,62.72,62.84,36571.5
2024-01-05 15:30:00,62.84,63.04,62.84,62.88,33877.75,62.84,63.04,62.84,62.88,33877.75
2024-01-05 15:35:00,62.88,62.92,62.64,62.76,30778.75,62.88,62.92,62.64,62.76,30778.75
2024-01-05 15:40:00,62.72,62.84,62.4,62.44,27874.0,62.72,62.84,62.4,62.44,27874.0
2024-01-05 15:45:00,62.4,62.68,62.36,62.4,52862.0,62.4,62.68,62.36,62.4,52862.0
2024-01-05 15:50:00,62.44,62.52,62.32,62.4,29395.0,62.44,62.52,62.32,62.4,29395.0
2024-01-05 15:55:00,62.36,62.48,62.16,62.2,125036.5,62.36,62.48,62.16,62.2,125036.5
2024-01-08 09:30:00,62.16,62.2,61.84,61.88,76477.5,62.16,62.2,61.84,61.88,76477.5
2024-01-08 09:35:00,61.92,61.92,61.84,61.84,25211.75,61.92,61.92,61.84,61.84,25211.75
2024-01-08 09:40:00,61.84,62.44,61.8,62.32,60938.25,61.84,62.44,61.8,62.32,60938.25
2024-01-08 09:45:00,62.32,62.36,62.08,62.24,76082.0,62.32,62.36,62.08,62.24,76082.0
2024-01-08 09:50:00,62.2,62.28,62.08,62.16,54266.25,62.2,62.28,62.08,62.16,54266.25
2024-01-08 09:55:00,62.16,62.16,61.88,61.88,36012.75,62.16,62.16,61.88,61.88,36012.75
2024-01-08 10:00:00,61.88,62.0,61.68,61.72,44577.25,61.88,62.0,61.68,61.72,44577.25
2024-01-08 10:05:00,61.68,61.8,61.64,61.68,41543.75,61.68,61.8,61.64,61.68,41543.75
2024-01-08 10:10:00,61.68,61.88,61.64,61.8,23458.25,61.68,61.88,61.64,61.8,23458.25
2024-01-08 10:15:00,61.76,61.8,61.6,61.64,32327.5,61.76,61.8,61.6,61.64,32327.5
2024-01-08 10:20:00,61.6,61.64,61.44,61.44,28142.25,61.6,61.64,61.44,61.44,28142.25
2024-01-08 10:25:00,61.44,61.44,61.24,61.24,16647.0,61.44,61.44,61.24,61.24,16647.0
2024-01-08 10:30:00,61.24,61.32,61.16,61.2,65058.75,61.24,61.32,61.16,61.2,65058.75
2024-01-08 10:35:00,61.2,61.44,61.2,61.32,26787.25,61.2,61.44,61.2,61.32,26787.25
2024-01-08 10:40:00,61.32,61.36,61.24,61.32,8550.0,61.32,61.36,61.24,61.32,8550.0
2024-01-08 10:45:00,61.32,61.36,61.28,61.28,27356.5,61.32,61.36,61.28,61.28,27356.5
2024-01-08 10:50:00,61.32,61.52,61.28,61.44,35946.5,61.32,61.52,61.28,61.44,35946.5
2024-01-08 10:55:00,61.4,61.48,61.4,61.4,5060.5,61.4,61.48,61.4,61.4,5060.5
2024-01-08 11:00:00,61.4,61.48,61.36,61.4,11998.5,61.4,61.48,61.36,61.4,11998.5
2024-01-08 11:05:00,61.44,61.44,61.16,61.24,12609.25,61.44,61.44,61.16,61.24,12609.25
2024-01-08 11:10:00,61.24,61.32,61.0,61.04,33914.25,61.24,61.32,61.0,61.04,33914.25
2024-01-08 11:15:00,61.04,61.08,61.0,61.04,11581.75,61.04,61.08,61.0,61.04,11581.75
2024-01-08 11:20:00,61.04,61.12,60.96,61.04,17951.5,61.04,61.12,60.96,61.04,17951.5
2024-01-08 11:25:00,61.04,61.08,61.0,61.04,5688.75,61.04,61.08,61.0,61.04,5688.75
2024-01-08 11:30:00,61.04,61.04,60.96,61.0,6556.25,61.04,61.04,60.96,61.0,6556.25
2024-01-08 11:35:00,61.0,61.04,60.8,60.84,34627.25,61.0,61.04,60.8,60.84,34627.25
2024-01-08 11:40:00,60.84,60.88,60.76,60.8,13599.0,60.84,60.88,60.76,60.8,13599.0
2024-01-08 11:45:00,60.8,60.96,60.76,60.8,22640.5,60.8,60.96,60.76,60.8,22640.5
2024-01-08 11:50:00,60.8,60.84,60.8,60.8,5755.25,60.8,60.84,60.8,60.8,5755.25
2024-01-08 11:55:00,60.84,60.88,60.76,60.8,14189.25,60.84,60.88,60.76,60.8,14189.25
2024-01-08 12:00:00,60.8,60.8,60.64,60.76,27165.75,60.8,60.8,60.64,60.76,27165.75
2024-01-08 12:05:00,60.72,60.8,60.72,60.8,20203.5,60.72,60.8,60.72,60.8,20203.5
2024-01-08 12:10:00,60.8,60.8,60.72,60.76,7740.0,60.8,60.8,60.72,60.76,7740.0
2024-01-08 12:15:00,60.76,60.76,60.6,60.6,12839.75,60.76,60.76,60.6,60.6,12839.75
2024-01-08 12:20:00,60.64,60.8,60.6,60.76,26857.75,60.64,60.8,60.6,60.76,26857.75
2024-01-08 12:25:00,60.72,60.8,60.72,60.72,10094.5,60.72,60.8,60.72,60.72,10094.5
2024-01-08 12:30:00,60.76,60.84,60.64,60.76,39642.0,60.76,60.84,60.64,60.76,39642.0
2024-01-08 12:35:00,60.72,60.8,60.72,60.76,5620.75,60.72,60.8,60.72,60.76,5620.75
2024-01-08 12:40:00,60.76,60.92,60.76,60.84,27560.0,60.76,60.92,60.76,60.84,27560.0
2024-01-08 12:45:00,60.84,60.84,60.76,60.8,2420.25,60.84,60.84,60.76,60.8,2420.25
2024-01-08 12:50:00,60.8,60.8,60.72,60.8,10659.75,60.8,60.8,60.72,60.8,10659.75
2024-01-08 12:55:00,60.76,60.84,60.76,60.8,7309.75,60.76,60.84,60.76,60.8,7309.75
2024-01-08 13:00:00,60.8,60.88,60.76,60.84,8185.75,60.8,60.88,60.76,60.84,8185.75
2024-01-08 13:05:00,60.84,60.88,60.72,60.84,9359.25,60.84,60.88,60.72,60.84,9359.25
2024-01-08 13:10:00,60.88,60.96,60.8,60.8,19905.0,60.88,60.96,60.8,60.8,19905.0
2024-01-08 13:15:00,60.8,60.84,60.76,60.8,8310.0,60.8,60.84,60.76,60.8,8310.0
2024-01-08 13:20:00,60.8,60.8,60.76,60.76,3887.5,60.8,60.8,60.76,60.76,3887.5
2024-01-08 13:25:00,60.76,60.84,60.76,60.8,7163.5,60.76,60.84,60.76,60.8,7163.5
2024-01-08 13:30:00,60.84,60.84,60.64,60.68,31241.5,60.84,60.84,60.64,60.68,31241.5
2024-01-08 13:35:00,60.64,60.64,60.6,60.64,5632.5,60.64,60.64,60.6,60.64,5632.5
2024-01-08 13:40:00,60.64,60.64,60.6,60.6,5035.25,60.64,60.64,60.6,60.6,5035.25
2024-01-08 13:45:00,60.64,60.64,60.56,60.6,15309.75,60.64,60.64,60.56,60.6,15309.75
2024-01-08 13:50:00,60.56,60.6,60.56,60.6,4160.75,60.56,60.6,60.56,60.6,4160.75
2024-01-08 13:55:00,60.6,60.6,60.36,60.4,32155.0,60.6,60.6,60.36,60.4,32155.0
2024-01-08 14:00:00,60.4,60.4,60.24,60.28,58452.0,60.4,60.4,60.24,60.28,58452.0
2024-01-08 14:05:00,60.28,60.32,60.12,60.12,27069.75,60.28,60.32,60.12,60.12,27069.75
2024-01-08 14:10:00,60.16,60.16,60.0,60.04,29558.75,60.16,60.16,60.0,60.04,29558.75
2024-01-08 14:15:00,60.0,60.08,60.0,60.08,28054.5,60.0,60.08,60.0,60.08,28054.5
2024-01-08 14:20:00,60.08,60.2,60.08,60.12,17883.0,60.08,60.2,60.08,60.12,17883.0
2024-01-08 14:25:00,60.08,60.12,60.04,60.08,9221.5,60.08,60.12,60.04,60.08,9221.5
2024-01-08 14:30:00,60.04,60.12,60.0,60.12,31320.0,60.04,60.12,60.0,60.12,31320.0
2024-01-08 14:35:00,60.12,60.16,60.08,60.16,14906.5,60.12,60.16,60.08,60.16,14906.5
2024-01-08 14:40:00,60.16,60.2,60.08,60.16,17911.5,60.16,60.2,60.08,60.16,17911.5
2024-01-08 14:45:00,60.16,60.2,60.12,60.12,19762.75,60.16,60.2,60.12,60.12,19762.75
2024-01-08 14:50:00,60.12,60.32,60.12,60.32,35419.25,60.12,60.32,60.12,60.32,35419.25
2024-01-08 14:55:00,60.28,60.32,60.16,60.28,25811.5,60.28,60.32,60.16,60.28,25811.5
2024-01-08 15:00:00,60.28,60.4,60.24,60.28,29380.75,60.28,60.4,60.24,60.28,29380.75
2024-01-08 15:05:00,60.24,60.28,60.16,60.2,19236.0,60.24,60.28,60.16,60.2,19236.0
2024-01-08 15:10:00,60.2,60.24,60.16,60.2,12617.75,60.2,60.24,60.16,60.2,12617.75
2024-01-08 15:15:00,60.2,60.28,60.12,60.28,21524.75,60.2,60.28,60.12,60.28,21524.75
2024-01-08 15:20:00,60.32,60.4,60.28,60.36,16374.0,60.32,60.4,60.28,60.36,16374.0
2024-01-08 15:25:00,60.4,60.56,60.36,60.52,26694.25,60.4,60.56,60.36,60.52,26694.25
2024-01-08 15:30:00,60.52,60.56,60.4,60.44,39587.75,60.52,60.56,60.4,60.44,39587.75
2024-01-08 15:35:00,60.44,60.48,60.4,60.44,41417.0,60.44,60.48,60.4,60.44,41417.0
2024-01-08 15:40:00,60.48,60.6,60.36,60.56,30268.5,60.48,60.6,60.36,60.56,30268.5
2024-01-08 15:45:00,60.56,60.64,60.48,60.56,44580.25,60.56,60.64,60.48,60.56,44580.25
2024-01-08 15:50:00,60.56,60.56,60.2,60.28,175534.5,60.56,60.56,60.2,60.28,175534.5
2024-01-08 15:55:00,60.28,60.76,60.28,60.72,118363.25,60.28,60.76,60.28,60.72,118363.25
2024-01-09 09:30:00,61.32,61.4,61.12,61.16,81238.75,61.32,61.4,61.12,61.16,81238.75
2024-01-09 09:35:00,61.16,61.24,61.0,61.16,28925.5,61.16,61.24,61.0,61.16,28925.5
2024-01-09 09:40:00,61.12,61.16,60.96,61.08,15865.75,61.12,61.16,60.96,61.08,15865.75
2024-01-09 09:45:00,61.08,61.44,61.08,61.28,30451.75,61.08,61.44,61.08,61.28,30451.75
2024-01-09 09:50:00,61.32,61.4,61.0,61.04,17596.25,61.32,61.4,61.0,61.04,17596.25
2024-01-09 09:55:00,61.08,61.12,60.84,60.88,20456.0,61.08,61.12,60.84,60.88,20456.0
2024-01-09 10:00:00,60.88,61.12,60.8,61.08,48988.25,60.88,61.12,60.8,61.08,48988.25
2024-01-09 10:05:00,61.12,61.2,60.88,60.96,33101.5,61.12,61.2,60.88,60.96,33101.5
2024-01-09 10:10:00,60.96,61.0,60.84,60.92,14962.25,60.96,61.0,60.84,60.92,14962.25
2024-01-09 10:15:00,60.92,60.92,60.6,60.72,42090.75,60.92,60.92,60.6,60.72,42090.75
2024-01-09 10:20:00,60.72,60.8,60.72,60.8,17708.5,60.72,60.8,60.72,60.8,17708.5
2024-01-09 10:25:00,60.76,60.92,60.76,60.8,14908.5,60.76,60.92,60.76,60.8,14908.5
2024-01-09 10:30:00,60.8,60.84,60.56,60.6,31398.25,60.8,60.84,60.56,60.6,31398.25
2024-01-09 10:35:00,60.6,60.64,60.48,60.52,24126.5,60.6,60.64,60.48,60.52,24126.5
2024-01-09 10:40:00,60.52,60.76,60.52,60.68,19411.5,60.52,60.76,60.52,60.68,19411.5
2024-01-09 10:45:00,60.68,60.8,60.56,60.76,22008.5,60.68,60.8,60.56,60.76,22008.5
2024-01-09 10:50:00,60.72,60.8,60.72,60.72,20386.25,60.72,60.8,60.72,60.72,20386.25
2024-01-09 10:55:00,60.72,60.84,60.68,60.8,18729.5,60.72,60.84,60.68,60.8,18729.5
2024-01-09 11:00:00,60.8,60.8,60.6,60.64,45564.25,60.8,60.8,60.6,60.64,45564.25
2024-01-09 11:05:00,60.64,60.64,60.48,60.6,26098.5,60.64,60.64,60.48,60.6,26098.5
2024-01-09 11:10:00,60.6,60.76,60.56,60.6,40258.75,60.6,60.76,60.56,60.6,40258.75
2024-01-09 11:15:00,60.6,60.6,60.44,60.52,22838.5,60.6,60.6,60.44,60.52,22838.5
2024-01-09 11:20:00,60.48,60.48,60.28,60.32,27827.5,60.48,60.48,60.28,60.32,27827.5
2024-01-09 11:25:00,60.32,60.36,60.28,60.32,13271.0,60.32,60.36,60.28,60.32,13271.0
2024-01-09 11:30:00,60.28,60.28,60.08,60.12,24908.5,60.28,60.28,60.08,60.12,24908.5
2024-01-09 11:35:00,60.12,60.28,60.08,60.24,39655.5,60.12,60.28,60.08,60.24,39655.5
2024-01-09 11:40:00,60.24,60.32,60.12,60.2,24771.75,60.24,60.32,60.12,60.2,24771.75
2024-01-09 11:45:00,60.2,60.2,60.16,60.16,3397.75,60.2,60.2,60.16,60.16,3397.75
2024-01-09 11:50:00,60.16,60.2,60.04,60.08,14584.0,60.16,60.2,60.04,60.08,14584.0
2024-01-09 11:55:00,60.08,60.08,59.92,59.96,27956.0,60.08,60.08,59.92,59.96,27956.0
2024-01-09 12:00:00,59.96,60.16,59.96,60.16,38457.0,59.96,60.16,59.96,60.16,38457.0
2024-01-09 12:05:00,60.12,60.16,59.92,59.92,13663.25,60.12,60.16,59.92,59.92,13663.25
2024-01-09 12:10:00,59.96,59.96,59.92,59.92,3296.25,59.96,59.96,59.92,59.92,3296.25
2024-01-09 12:15:00,59.92,59.96,59.84,59.92,13775.25,59.92,59.96,59.84,59.92,13775.25
2024-01-09 12:20:00,59.92,59.92,59.72,59.72,15905.5,59.92,59.92,59.72,59.72,15905.5
2024-01-09 12:25:00,59.72,59.76,59.56,59.6,19871.75,59.72,59.76,59.56,59.6,19871.75
2024-01-09 12:30:00,59.6,59.76,59.52,59.72,47100.25,59.6,59.76,59.52,59.72,47100.25
2024-01-09 12:35:00,59.72,59.8,59.68,59.68,25032.5,59.72,59.8,59.68,59.68,25032.5
2024-01-09 12:40:00,59.68,59.72,59.64,59.64,3673.0,59.68,59.72,59.64,59.64,3673.0
2024-01-09 12:45:00,59.64,59.76,59.6,59.72,9187.5,59.64,59.76,59.6,59.72,9187.5
2024-01-09 12:50:00,59.72,59.72,59.6,59.68,5403.25,59.72,59.72,59.6,59.68,5403.25
2024-01-09 12:55:00,59.68,59.68,59.6,59.64,3734.0,59.68,59.68,59.6,59.64,3734.0
2024-01-09 13:00:00,59.64,59.64,59.44,59.44,22865.0,59.64,59.64,59.44,59.44,22865.0
2024-01-09 13:05:00,59.44,59.64,59.4,59.52,21517.0,59.44,59.64,59.4,59.52,21517.0
2024-01-09 13:10:00,59.52,59.52,59.4,59.44,13131.0,59.52,59.52,59.4,59.44,13131.0
2024-01-09 13:15:00,59.44,59.6,59.44,59.52,11415.0,59.44,59.6,59.44,59.52,11415.0
2024-01-09 13:20:00,59.56,59.72,59.52,59.68,16170.75,59.56,59.72,59.52,59.68,16170.75
2024-01-09 13:25:00,59.68,59.76,59.64,59.68,16947.0,59.68,59.76,59.64,59.68,16947.0
2024-01-09 13:30:00,59.72,59.92,59.68,59.84,25308.5,59.72,59.92,59.68,59.84,25308.5
2024-01-09 13:35:00,59.84,59.84,59.64,59.72,13952.0,59.84,59.84,59.64,59.72,13952.0
2024-01-09 13:40:00,59.76,59.76,59.68,59.76,5253.5,59.76,59.76,59.68,59.76,5253.5
2024-01-09 13:45:00,59.76,59.8,59.48,59.52,30138.75,59.76,59.8,59.48,59.52,30138.75
2024-01-09 13:50:00,59.48,59.52,59.36,59.44,11720.0,59.48,59.52,59.36,59.44,11720.0
2024-01-09 13:55:00,59.44,59.48,59.4,59.44,8031.0,59.44,59.48,59.4,59.44,8031.0
2024-01-09 14:00:00,59.44,59.48,59.44,59.48,10455.75,59.44,59.48,59.44,59.48,10455.75
2024-01-09 14:05:00,59.48,59.48,59.44,59.48,2436.0,59.48,59.48,59.44,59.48,2436.0
2024-01-09 14:10:00,59.44,59.68,59.44,59.68,16059.5,59.44,59.68,59.44,59.68,16059.5
2024-01-09 14:15:00,59.68,59.8,59.68,59.72,20221.5,59.68,59.8,59.68,59.72,20221.5
2024-01-09 14:20:00,59.72,59.76,59.56,59.64,11100.75,59.72,59.76,59.56,59.64,11100.75
2024-01-09 14:25:00,59.68,59.76,59.6,59.72,8057.5,59.68,59.76,59.6,59.72,8057.5
2024-01-09 14:30:00,59.68,59.68,59.48,59.52,6201.25,59.68,59.68,59.48,59.52,6201.25
2024-01-09 14:35:00,59.52,59.56,59.48,59.56,2754.75,59.52,59.56,59.48,59.56,2754.75
2024-01-09 14:40:00,59.56,59.68,59.48,59.56,16229.0,59.56,59.68,59.48,59.56,16229.0
2024-01-09 14:45:00,59.56,59.56,59.4,59.44,12293.75,59.56,59.56,59.4,59.44,12293.75
2024-01-09 14:50:00,59.4,59.48,59.32,59.36,17164.25,59.4,59.48,59.32,59.36,17164.25
2024-01-09 14:55:00,59.36,59.48,59.32,59.36,15329.5,59.36,59.48,59.32,59.36,15329.5
2024-01-09 15:00:00,59.36,59.36,59.28,59.32,10010.0,59.36,59.36,59.28,59.32,10010.0
2024-01-09 15:05:00,59.28,59.56,59.28,59.52,12392.25,59.28,59.56,59.28,59.52,12392.25
2024-01-09 15:10:00,59.48,59.52,59.4,59.48,8928.25,59.48,59.52,59.4,59.48,8928.25
2024-01-09 15:15:00,59.48,59.52,59.44,59.44,11623.0,59.48,59.52,59.44,59.44,11623.0
2024-01-09 15:20:00,59.48,59.48,59.28,59.36,18821.0,59.48,59.48,59.28,59.36,18821.0
2024-01-09 15:25:00,59.4,59.4,59.28,59.36,15221.5,59.4,59.4,59.28,59.36,15221.5
2024-01-09 15:30:00,59.36,59.48,59.28,59.48,12103.25,59.36,59.48,59.28,59.48,12103.25
2024-01-09 15:35:00,59.48,59.52,59.44,59.52,11295.25,59.48,59.52,59.44,59.52,11295.25
2024-01-09 15:40:00,59.48,59.52,59.44,59.48,10697.0,59.48,59.52,59.44,59.48,10697.0
2024-01-09 15:45:00,59.52,59.52,59.44,59.52,33060.5,59.52,59.52,59.44,59.52,33060.5
2024-01-09 15:50:00,59.52,59.64,59.28,59.28,61013.5,59.52,59.64,59.28,59.28,61013.5
2024-01-09 15:55:00,59.28,59.32,59.2,59.32,82519.25,59.28,59.32,59.2,59.32,82519.25
2024-01-10 09:30:00,58.96,58.96,58.52,58.6,49924.25,58.96,58.96,58.52,58.6,49924.25
2024-01-10 09:35:00,58.64,58.72,58.52,58.68,32406.25,58.64,58.72,58.52,58.68,32406.25
2024-01-10 09:40:00,58.68,58.88,58.64,58.72,29073.75,58.68,58.88,58.64,58.72,29073.75
2024-01-10 09:45:00,58.76,58.84,58.72,58.76,22257.75,58.76,58.84,58.72,58.76,22257.75
2024-01-10 09:50:00,58.76,58.96,58.72,58.84,24241.25,58.76,58.96,58.72,58.84,24241.25
2024-01-10 09:55:00,58.88,58.92,58.56,58.64,18554.0,58.88,58.92,58.56,58.64,18554.0
2024-01-10 10:00:00,58.64,58.88,58.6,58.72,38853.5,58.64,58.88,58.6,58.72,38853.5
2024-01-10 10:05:00,58.72,58.8,58.68,58.76,20187.25,58.72,58.8,58.68,58.76,20187.25
2024-01-10 10:10:00,58.76,58.76,58.64,58.76,15680.75,58.76,58.76,58.64,58.76,15680.75
2024-01-10 10:15:00,58.72,58.84,58.68,58.8,10611.75,58.72,58.84,58.68,58.8,10611.75
2024-01-10 10:20:00,58.8,58.84,58.68,58.8,8254.25,58.8,58.84,58.68,58.8,8254.25
2024-01-10 10:25:00,58.8,58.8,58.56,58.6,13543.25,58.8,58.8,58.56,58.6,13543.25
2024-01-10 10:30:00,58.6,58.76,58.52,58.64,48837.5,58.6,58.76,58.52,58.64,48837.5
2024-01-10 10:35:00,58.68,58.76,58.64,58.76,4692.25,58.68,58.76,58.64,58.76,4692.25
2024-01-10 10:40:00,58.76,58.76,58.68,58.68,7849.75,58.76,58.76,58.68,58.68,7849.75
2024-01-10 10:45:00,58.68,58.8,58.68,58.72,12488.0,58.68,58.8,58.68,58.72,12488.0
2024-01-10 10:50:00,58.68,58.72,58.68,58.68,5293.25,58.68,58.72,58.68,58.68,5293.25
2024-01-10 10:55:00,58.68,58.72,58.64,58.68,8693.5,58.68,58.72,58.64,58.68,8693.5
2024-01-10 11:00:00,58.68,58.72,58.64,58.64,27518.5,58.68,58.72,58.64,58.64,27518.5
2024-01-10 11:05:00,58.68,58.72,58.64,58.64,6318.25,58.68,58.72,58.64,58.64,6318.25
2024-01-10 11:10:00,58.68,58.92,58.64,58.92,28212.75,58.68,58.92,58.64,58.92,28212.75
2024-01-10 11:15:00,58.92,58.96,58.72,58.76,22672.25,58.92,58.96,58.72,58.76,22672.25
2024-01-10 11:20:00,58.76,58.76,58.6,58.64,26430.75,58.76,58.76,58.6,58.64,26430.75
2024-01-10 11:25:00,58.64,58.64,58.52,58.52,28970.25,58.64,58.64,58.52,58.52,28970.25
2024-01-10 11:30:00,58.56,58.56,58.48,58.56,21065.75,58.56,58.56,58.48,58.56,21065.75
2024-01-10 11:35:00,58.56,58.56,58.52,58.56,2583.25,58.56,58.56,58.52,58.56,2583.25
2024-01-10 11:40:00,58.56,58.56,58.52,58.56,3090.5,58.56,58.56,58.52,58.56,3090.5
2024-01-10 11:45:00,58.56,58.56,58.52,58.56,3690.0,58.56,58.56,58.52,58.56,3690.0
2024-01-10 11:50:00,58.56,58.72,58.52,58.68,12034.0,58.56,58.72,58.52,58.68,12034.0
2024-01-10 11:55:00,58.68,58.72,58.52,58.56,16522.75,58.68,58.72,58.52,58.56,16522.75
2024-01-10 12:00:00,58.56,58.76,58.52,58.76,20995.25,58.56,58.76,58.52,58.76,20995.25
2024-01-10 12:05:00,58.76,58.76,58.6,58.68,10971.75,58.76,58.76,58.6,58.68,10971.75
2024-01-10 12:10:00,58.72,58.72,58.56,58.6,8697.5,58.72,58.72,58.56,58.6,8697.5
2024-01-10 12:15:00,58.56,58.8,58.56,58.68,28336.75,58.56,58.8,58.56,58.68,28336.75
2024-01-10 12:20:00,58.72,58.72,58.68,58.68,10925.25,58.72,58.72,58.68,58.68,10925.25
2024-01-10 12:25:00,58.68,58.8,58.68,58.8,27692.0,58.68,58.8,58.68,58.8,27692.0
2024-01-10 12:30:00,58.8,58.84,58.76,58.8,6025.75,58.8,58.84,58.76,58.8,6025.75
2024-01-10 12:35:00,58.8,58.8,58.76,58.8,14852.25,58.8,58.8,58.76,58.8,14852.25
2024-01-10 12:40:00,58.8,58.96,58.76,58.96,24866.25,58.8,58.96,58.76,58.96,24866.25
2024-01-10 12:45:00,58.96,58.96,58.84,58.84,23955.25,58.96,58.96,58.84,58.84,23955.25
2024-01-10 12:50:00,58.88,58.92,58.8,58.92,20084.25,58.88,58.92,58.8,58.92,20084.25
2024-01-10 12:55:00,58.96,58.96,58.92,58.96,12946.25,58.96,58.96,58.92,58.96,12946.25
2024-01-10 13:00:00,58.92,58.96,58.88,58.88,58147.25,58.92,58.96,58.88,58.88,58147.25
2024-01-10 13:05:00,58.92,59.12,58.88,59.12,26618.75,58.92,59.12,58.88,59.12,26618.75
2024-01-10 13:10:00,59.12,59.2,59.04,59.04,53512.25,59.12,59.2,59.04,59.04,53512.25
2024-01-10 13:15:00,59.08,59.16,59.04,59.16,19009.25,59.08,59.16,59.04,59.16,19009.25
2024-01-10 13:20:00,59.16,59.2,59.12,59.12,17809.5,59.16,59.2,59.12,59.12,17809.5
2024-01-10 13:25:00,59.12,59.16,58.92,58.96,21299.5,59.12,59.16,58.92,58.96,21299.5
2024-01-10 13:30:00,58.92,58.96,58.84,58.84,31825.75,58.92,58.96,58.84,58.84,31825.75
2024-01-10 13:35:00,58.84,58.96,58.84,58.88,20608.0,58.84,58.96,58.84,58.88,20608.0
2024-01-10 13:40:00,58.92,58.92,58.88,58.88,4233.0,58.92,58.92,58.88,58.88,4233.0
2024-01-10 13:45:00,58.88,58.88,58.64,58.64,41549.75,58.88,58.88,58.64,58.64,41549.75
2024-01-10 13:50:00,58.64,58.64,58.52,58.56,31616.75,58.64,58.64,58.52,58.56,31616.75
2024-01-10 13:55:00,58.56,58.56,58.48,58.52,36518.5,58.56,58.56,58.48,58.52,36518.5
2024-01-10 14:00:00,58.52,58.56,58.48,58.52,25740.75,58.52,58.56,58.48,58.52,25740.75
2024-01-10 14:05:00,58.56,58.68,58.52,58.68,30265.5,58.56,58.68,58.52,58.68,30265.5
2024-01-10 14:10:00,58.68,58.72,58.6,58.72,40429.0,58.68,58.72,58.6,58.72,40429.0
2024-01-10 14:15:00,58.72,58.72,58.6,58.64,13281.5,58.72,58.72,58.6,58.64,13281.5
2024-01-10 14:20:00,58.64,58.72,58.6,58.68,16210.5,58.64,58.72,58.6,58.68,16210.5
2024-01-10 14:25:00,58.68,58.72,58.6,58.68,12443.0,58.68,58.72,58.6,58.68,12443.0
2024-01-10 14:30:00,58.68,58.72,58.64,58.72,12793.0,58.68,58.72,58.64,58.72,12793.0
2024-01-10 14:35:00,58.72,58.72,58.6,58.64,30076.0,58.72,58.72,58.6,58.64,30076.0
2024-01-10 14:40:00,58.6,58.72,58.48,58.48,49104.0,58.6,58.72,58.48,58.48,49104.0
2024-01-10 14:45:00,58.48,58.52,58.4,58.48,35324.5,58.48,58.52,58.4,58.48,35324.5
2024-01-10 14:50:00,58.48,58.68,58.44,58.68,47140.75,58.48,58.68,58.44,58.68,47140.75
2024-01-10 14:55:00,58.68,58.68,58.56,58.56,25225.0,58.68,58.68,58.56,58.56,25225.0
2024-01-10 15:00:00,58.56,58.64,58.56,58.6,17279.25,58.56,58.64,58.56,58.6,17279.25
2024-01-10 15:05:00,58.6,58.64,58.56,58.64,9352.5,58.6,58.64,58.56,58.64,9352.5
2024-01-10 15:10:00,58.64,58.72,58.6,58.68,23095.25,58.64,58.72,58.6,58.68,23095.25
2024-01-10 15:15:00,58.72,58.88,58.64,58.88,33715.25,58.72,58.88,58.64,58.88,33715.25
2024-01-10 15:20:00,58.88,58.96,58.72,58.88,49290.5,58.88,58.96,58.72,58.88,49290.5
2024-01-10 15:25:00,58.88,58.88,58.6,58.68,18963.5,58.88,58.88,58.6,58.68,18963.5
2024-01-10 15:30:00,58.68,58.72,58.56,58.6,18441.5,58.68,58.72,58.56,58.6,18441.5
2024-01-10 15:35:00,58.64,58.76,58.52,58.76,26723.5,58.64,58.76,58.52,58.76,26723.5
2024-01-10 15:40:00,58.72,58.8,58.52,58.56,33458.25,58.72,58.8,58.52,58.56,33458.25
2024-01-10 15:45:00,58.52,58.56,58.44,58.52,32371.0,58.52,58.56,58.44,58.52,32371.0
2024-01-10 15:50:00,58.52,58.76,58.48,58.68,56928.5,58.52,58.76,58.48,58.68,56928.5
2024-01-10 15:55:00,58.64,58.88,58.44,58.76,93490.5,58.64,58.88,58.44,58.76,93490.5
2024-01-11 09:30:00,57.88,58.08,57.72,57.8,94848.0,57.88,58.08,57.72,57.8,94848.0
2024-01-11 09:35:00,57.8,57.96,57.72,57.8,48702.25,57.8,57.96,57.72,57.8,48702.25
2024-01-11 09:40:00,57.8,57.92,57.76,57.84,29276.25,57.8,57.92,57.76,57.84,29276.25
2024-01-11 09:45:00,57.8,58.16,57.8,58.12,52796.5,57.8,58.16,57.8,58.12,52796.5
2024-01-11 09:50:00,58.08,58.24,58.0,58.0,66978.0,58.08,58.24,58.0,58.0,66978.0
2024-01-11 09:55:00,58.0,58.08,57.88,57.96,74272.5,58.0,58.08,57.88,57.96,74272.5
2024-01-11 10:00:00,57.96,58.4,57.92,58.32,60458.0,57.96,58.4,57.92,58.32,60458.0
2024-01-11 10:05:00,58.28,59.08,58.24,59.04,103860.75,58.28,59.08,58.24,59.04,103860.75
2024-01-11 10:10:00,59.0,59.36,58.84,59.36,94101.0,59.0,59.36,58.84,59.36,94101.0
2024-01-11 10:15:00,59.36,59.36,58.76,58.76,71006.0,59.36,59.36,58.76,58.76,71006.0
2024-01-11 10:20:00,58.76,58.92,58.72,58.8,35395.25,58.76,58.92,58.72,58.8,35395.25
2024-01-11 10:25:00,58.88,59.0,58.72,58.88,35127.5,58.88,59.0,58.72,58.88,35127.5
2024-01-11 10:30:00,58.88,59.04,58.6,59.04,57520.25,58.88,59.04,58.6,59.04,57520.25
2024-01-11 10:35:00,59.04,59.04,58.56,58.76,45609.5,59.04,59.04,58.56,58.76,45609.5
2024-01-11 10:40:00,58.8,59.04,58.72,58.8,45645.25,58.8,59.04,58.72,58.8,45645.25
2024-01-11 10:45:00,58.84,59.28,58.72,59.24,62090.25,58.84,59.28,58.72,59.24,62090.25
2024-01-11 10:50:00,59.2,59.52,59.08,59.48,43101.75,59.2,59.52,59.08,59.48,43101.75
2024-01-11 10:55:00,59.48,59.52,59.28,59.52,35196.5,59.48,59.52,59.28,59.52,35196.5
2024-01-11 11:00:00,59.52,59.84,59.4,59.72,59787.5,59.52,59.84,59.4,59.72,59787.5
2024-01-11 11:05:00,59.72,59.84,59.6,59.68,29140.75,59.72,59.84,59.6,59.68,29140.75
2024-01-11 11:10:00,59.68,60.24,59.6,60.24,56722.5,59.68,60.24,59.6,60.24,56722.5
2024-01-11 11:15:00,60.24,60.56,60.16,60.32,78090.25,60.24,60.56,60.16,60.32,78090.25
2024-01-11 11:20:00,60.36,60.36,60.04,60.08,52118.75,60.36,60.36,60.04,60.08,52118.75
2024-01-11 11:25:00,60.08,60.32,59.96,60.16,51086.25,60.08,60.32,59.96,60.16,51086.25
2024-01-11 11:30:00,60.16,60.32,60.08,60.16,45089.25,60.16,60.32,60.08,60.16,45089.25
2024-01-11 11:35:00,60.16,60.4,60.0,60.32,33471.25,60.16,60.4,60.0,60.32,33471.25
2024-01-11 11:40:00,60.32,60.4,60.08,60.4,44731.25,60.32,60.4,60.08,60.4,44731.25
2024-01-11 11:45:00,60.36,60.52,59.72,59.72,59082.75,60.36,60.52,59.72,59.72,59082.75
2024-01-11 11:50:00,59.76,60.28,59.72,60.12,57689.5,59.76,60.28,59.72,60.12,57689.5
2024-01-11 11:55:00,60.12,60.2,59.96,60.04,29716.25,60.12,60.2,59.96,60.04,29716.25
2024-01-11 12:00:00,60.08,60.08,59.76,59.88,55591.5,60.08,60.08,59.76,59.88,55591.5
2024-01-11 12:05:00,59.88,60.04,59.76,59.88,34341.25,59.88,60.04,59.76,59.88,34341.25
2024-01-11 12:10:00,59.84,59.96,59.64,59.84,43820.25,59.84,59.96,59.64,59.84,43820.25
2024-01-11 12:15:00,59.8,59.92,59.72,59.84,22349.25,59.8,59.92,59.72,59.84,22349.25
2024-01-11 12:20:00,59.8,59.88,59.6,59.72,26327.25,59.8,59.88,59.6,59.72,26327.25
2024-01-11 12:25:00,59.72,59.88,59.6,59.84,31776.75,59.72,59.88,59.6,59.84,31776.75
2024-01-11 12:30:00,59.88,59.88,59.6,59.68,37987.0,59.88,59.88,59.6,59.68,37987.0
2024-01-11 12:35:00,59.64,59.72,59.44,59.44,21033.25,59.64,59.72,59.44,59.44,21033.25
2024-01-11 12:40:00,59.44,59.44,59.16,59.2,21331.0,59.44,59.44,59.16,59.2,21331.0
2024-01-11 12:45:00,59.2,59.2,58.92,58.92,34165.25,59.2,59.2,58.92,58.92,34165.25
2024-01-11 12:50:00,58.88,58.92,58.72,58.8,33557.25,58.88,58.92,58.72,58.8,33557.25
2024-01-11 12:55:00,58.8,58.96,58.72,58.8,39938.0,58.8,58.96,58.72,58.8,39938.0
2024-01-11 13:00:00,58.8,58.88,58.48,58.8,69750.75,58.8,58.88,58.48,58.8,69750.75
2024-01-11 13:05:00,58.8,58.92,58.68,58.76,43078.0,58.8,58.92,58.68,58.76,43078.0
2024-01-11 13:10:00,58.76,58.76,58.48,58.52,21084.25,58.76,58.76,58.48,58.52,21084.25
2024-01-11 13:15:00,58.52,58.72,58.4,58.6,31431.0,58.52,58.72,58.4,58.6,31431.0
2024-01-11 13:20:00,58.6,58.68,58.52,58.6,4785.5,58.6,58.68,58.52,58.6,4785.5
2024-01-11 13:25:00,58.56,58.76,58.56,58.76,13793.75,58.56,58.76,58.56,58.76,13793.75
2024-01-11 13:30:00,58.72,58.84,58.64,58.64,18185.5,58.72,58.84,58.64,58.64,18185.5
2024-01-11 13:35:00,58.6,58.64,58.52,58.52,11748.25,58.6,58.64,58.52,58.52,11748.25
2024-01-11 13:40:00,58.52,58.56,58.48,58.56,3292.5,58.52,58.56,58.48,58.56,3292.5
2024-01-11 13:45:00,58.56,58.6,58.44,58.56,13148.75,58.56,58.6,58.44,58.56,13148.75
2024-01-11 13:50:00,58.56,58.64,58.28,58.36,25047.0,58.56,58.64,58.28,58.36,25047.0
2024-01-11 13:55:00,58.36,58.36,58.12,58.2,22575.5,58.36,58.36,58.12,58.2,22575.5
2024-01-11 14:00:00,58.16,58.2,58.04,58.16,23096.75,58.16,58.2,58.04,58.16,23096.75
2024-01-11 14:05:00,58.16,58.32,58.12,58.2,13270.75,58.16,58.32,58.12,58.2,13270.75
2024-01-11 14:10:00,58.24,58.24,58.12,58.16,17815.75,58.24,58.24,58.12,58.16,17815.75
2024-01-11 14:15:00,58.16,58.24,58.12,58.2,8831.25,58.16,58.24,58.12,58.2,8831.25
2024-01-11 14:20:00,58.2,58.24,58.08,58.12,20687.75,58.2,58.24,58.08,58.12,20687.75
2024-01-11 14:25:00,58.12,58.16,57.96,58.08,42872.75,58.12,58.16,57.96,58.08,42872.75
2024-01-11 14:30:00,58.08,58.12,57.92,58.04,29357.5,58.08,58.12,57.92,58.04,29357.5
2024-01-11 14:35:00,58.04,58.12,58.0,58.12,10686.0,58.04,58.12,58.0,58.12,10686.0
2024-01-11 14:40:00,58.12,58.24,58.08,58.2,18201.25,58.12,58.24,58.08,58.2,18201.25
2024-01-11 14:45:00,58.2,58.2,58.08,58.12,8314.25,58.2,58.2,58.08,58.12,8314.25
2024-01-11 14:50:00,58.08,58.12,57.96,58.08,19382.0,58.08,58.12,57.96,58.08,19382.0
2024-01-11 14:55:00,58.08,58.08,57.96,58.0,15354.5,58.08,58.08,57.96,58.0,15354.5
2024-01-11 15:00:00,57.96,58.2,57.96,58.16,10660.25,57.96,58.2,57.96,58.16,10660.25
2024-01-11 15:05:00,58.16,58.24,58.16,58.16,5888.5,58.16,58.24,58.16,58.16,5888.5
2024-01-11 15:10:00,58.2,58.4,58.12,58.16,45804.25,58.2,58.4,58.12,58.16,45804.25
2024-01-11 15:15:00,58.2,58.48,58.16,58.36,23810.0,58.2,58.48,58.16,58.36,23810.0
2024-01-11 15:20:00,58.32,58.36,58.08,58.12,17890.0,58.32,58.36,58.08,58.12,17890.0
2024-01-11 15:25:00,58.12,58.2,57.92,58.16,26938.75,58.12,58.2,57.92,58.16,26938.75
2024-01-11 15:30:00,58.16,58.16,58.08,58.12,3850.25,58.16,58.16,58.08,58.12,3850.25
2024-01-11 15:35:00,58.16,58.4,58.12,58.36,22584.0,58.16,58.4,58.12,58.36,22584.0
2024-01-11 15:40:00,58.36,58.56,58.32,58.56,51649.5,58.36,58.56,58.32,58.56,51649.5
2024-01-11 15:45:00,58.56,58.56,58.44,58.52,20700.5,58.56,58.56,58.44,58.52,20700.5
2024-01-11 15:50:00,58.52,58.76,58.36,58.68,51981.75,58.52,58.76,58.36,58.68,51981.75
2024-01-11 15:55:00,58.68,58.72,58.36,58.44,87379.5,58.68,58.72,58.36,58.44,87379.5
2024-01-12 09:30:00,58.2,58.44,58.16,58.28,49347.75,58.2,58.44,58.16,58.28,49347.75
2024-01-12 09:35:00,58.32,58.36,58.16,58.36,37328.75,58.32,58.36,58.16,58.36,37328.75
2024-01-12 09:40:00,58.36,58.4,58.2,58.32,14946.5,58.36,58.4,58.2,58.32,14946.5
2024-01-12 09:45:00,58.32,58.4,58.28,58.4,17916.5,58.32,58.4,58.28,58.4,17916.5
2024-01-12 09:50:00,58.36,58.36,58.12,58.32,21867.0,58.36,58.36,58.12,58.32,21867.0
2024-01-12 09:55:00,58.32,58.56,58.24,58.52,28283.25,58.32,58.56,58.24,58.52,28283.25
2024-01-12 10:00:00,58.52,58.72,58.48,58.56,42295.25,58.52,58.72,58.48,58.56,42295.25
2024-01-12 10:05:00,58.56,58.56,58.2,58.32,30553.75,58.56,58.56,58.2,58.32,30553.75
2024-01-12 10:10:00,58.28,58.6,58.28,58.56,20746.75,58.28,58.6,58.28,58.56,20746.75
2024-01-12 10:15:00,58.52,58.68,58.36,58.68,49437.5,58.52,58.68,58.36,58.68,49437.5
2024-01-12 10:20:00,58.68,58.68,58.44,58.48,30035.5,58.68,58.68,58.44,58.48,30035.5
2024-01-12 10:25:00,58.48,58.56,58.4,58.48,13958.0,58.48,58.56,58.4,58.48,13958.0
2024-01-12 10:30:00,58.48,58.52,58.28,58.48,14856.0,58.48,58.52,58.28,58.48,14856.0
2024-01-12 10:35:00,58.44,58.76,58.4,58.72,34718.75,58.44,58.76,58.4,58.72,34718.75
2024-01-12 10:40:00,58.68,58.88,58.52,58.68,51532.25,58.68,58.88,58.52,58.68,51532.25
2024-01-12 10:45:00,58.68,59.32,58.64,59.32,78098.5,58.68,59.32,58.64,59.32,78098.5
2024-01-12 10:50:00,59.32,59.6,59.2,59.56,55385.5,59.32,59.6,59.2,59.56,55385.5
2024-01-12 10:55:00,59.56,59.6,59.08,59.12,51734.75,59.56,59.6,59.08,59.12,51734.75
2024-01-12 11:00:00,59.16,59.4,59.12,59.32,66662.5,59.16,59.4,59.12,59.32,66662.5
2024-01-12 11:05:00,59.32,59.4,59.08,59.16,36923.75,59.32,59.4,59.08,59.16,36923.75
2024-01-12 11:10:00,59.16,59.2,59.08,59.12,11034.5,59.16,59.2,59.08,59.12,11034.5
2024-01-12 11:15:00,59.16,59.2,58.88,58.88,38763.0,59.16,59.2,58.88,58.88,38763.0
2024-01-12 11:20:00,58.92,58.96,58.72,58.76,114472.0,58.92,58.96,58.72,58.76,114472.0
2024-01-12 11:25:00,58.76,58.76,58.6,58.72,28796.75,58.76,58.76,58.6,58.72,28796.75
2024-01-12 11:30:00,58.72,58.76,58.52,58.68,36228.5,58.72,58.76,58.52,58.68,36228.5
2024-01-12 11:35:00,58.68,59.32,58.68,59.08,33703.75,58.68,59.32,58.68,59.08,33703.75
2024-01-12 11:40:00,59.08,59.28,59.04,59.12,26367.25,59.08,59.28,59.04,59.12,26367.25
2024-01-12 11:45:00,59.16,59.36,59.08,59.16,12037.25,59.16,59.36,59.08,59.16,12037.25
2024-01-12 11:50:00,59.16,59.24,58.96,59.12,16225.5,59.16,59.24,58.96,59.12,16225.5
2024-01-12 11:55:00,59.12,59.2,59.04,59.2,15733.5,59.12,59.2,59.04,59.2,15733.5
2024-01-12 12:00:00,59.2,59.36,59.12,59.32,26670.75,59.2,59.36,59.12,59.32,26670.75
2024-01-12 12:05:00,59.28,59.28,59.12,59.2,17978.0,59.28,59.28,59.12,59.2,17978.0
2024-01-12 12:10:00,59.16,59.2,58.88,59.12,18873.75,59.16,59.2,58.88,59.12,18873.75
2024-01-12 12:15:00,59.12,59.16,58.88,58.92,24817.0,59.12,59.16,58.88,58.92,24817.0
2024-01-12 12:20:00,58.92,59.0,58.84,59.0,8534.75,58.92,59.0,58.84,59.0,8534.75
2024-01-12 12:25:00,59.0,59.32,59.0,59.08,31797.5,59.0,59.32,59.0,59.08,31797.5
2024-01-12 12:30:00,59.12,59.28,59.04,59.2,15847.25,59.12,59.28,59.04,59.2,15847.25
2024-01-12 12:35:00,59.2,59.36,59.2,59.32,9331.25,59.2,59.36,59.2,59.32,9331.25
2024-01-12 12:40:00,59.28,59.32,59.0,59.04,23033.5,59.28,59.32,59.0,59.04,23033.5
2024-01-12 12:45:00,59.04,59.32,59.04,59.24,14068.75,59.04,59.32,59.04,59.24,14068.75
2024-01-12 12:50:00,59.28,59.32,59.12,59.12,8580.0,59.28,59.32,59.12,59.12,8580.0
2024-01-12 12:55:00,59.08,59.32,59.08,59.24,23333.75,59.08,59.32,59.08,59.24,23333.75
2024-01-12 13:00:00,59.24,59.32,59.16,59.28,27324.0,59.24,59.32,59.16,59.28,27324.0
2024-01-12 13:05:00,59.32,59.32,59.16,59.16,11028.75,59.32,59.32,59.16,59.16,11028.75
2024-01-12 13:10:00,59.16,59.2,59.04,59.08,9666.5,59.16,59.2,59.04,59.08,9666.5
2024-01-12 13:15:00,59.08,59.28,59.08,59.12,15682.25,59.08,59.28,59.08,59.12,15682.25
2024-01-12 13:20:00,59.12,59.24,59.04,59.12,21207.5,59.12,59.24,59.04,59.12,21207.5
2024-01-12 13:25:00,59.12,59.12,58.96,59.04,28389.75,59.12,59.12,58.96,59.04,28389.75
2024-01-12 13:30:00,59.04,59.16,58.92,59.12,18307.5,59.04,59.16,58.92,59.12,18307.5
2024-01-12 13:35:00,59.12,59.16,59.0,59.0,11845.0,59.12,59.16,59.0,59.0,11845.0
2024-01-12 13:40:00,58.96,58.96,58.88,58.92,9511.0,58.96,58.96,58.88,58.92,9511.0
2024-01-12 13:45:00,58.92,58.96,58.88,58.96,15712.5,58.92,58.96,58.88,58.96,15712.5
2024-01-12 13:50:00,59.0,59.16,58.96,59.04,18634.25,59.0,59.16,58.96,59.04,18634.25
2024-01-12 13:55:00,59.08,59.12,59.0,59.04,9006.25,59.08,59.12,59.0,59.04,9006.25
2024-01-12 14:00:00,59.04,59.12,58.96,59.0,19485.75,59.04,59.12,58.96,59.0,19485.75
2024-01-12 14:05:00,59.0,59.04,58.92,59.04,17286.75,59.0,59.04,58.92,59.04,17286.75
2024-01-12 14:10:00,59.04,59.08,59.0,59.04,17513.75,59.04,59.08,59.0,59.04,17513.75
2024-01-12 14:15:00,59.08,59.12,59.0,59.08,26941.25,59.08,59.12,59.0,59.08,26941.25
2024-01-12 14:20:00,59.12,59.36,59.08,59.16,45002.75,59.12,59.36,59.08,59.16,45002.75
2024-01-12 14:25:00,59.2,59.2,59.08,59.12,8113.0,59.2,59.2,59.08,59.12,8113.0
2024-01-12 14:30:00,59.12,59.28,59.04,59.12,43257.0,59.12,59.28,59.04,59.12,43257.0
2024-01-12 14:35:00,59.12,59.28,59.08,59.08,25199.0,59.12,59.28,59.08,59.08,25199.0
2024-01-12 14:40:00,59.08,59.16,59.0,59.16,29156.75,59.08,59.16,59.0,59.16,29156.75
2024-01-12 14:45:00,59.12,59.28,59.08,59.12,30385.75,59.12,59.28,59.08,59.12,30385.75
2024-01-12 14:50:00,59.12,59.12,58.96,59.08,18766.5,59.12,59.12,58.96,59.08,18766.5
2024-01-12 14:55:00,59.08,59.12,58.96,58.96,18149.75,59.08,59.12,58.96,58.96,18149.75
2024-01-12 15:00:00,58.96,59.08,58.88,59.08,19854.75,58.96,59.08,58.88,59.08,19854.75
2024-01-12 15:05:00,59.08,59.08,58.92,59.08,29514.75,59.08,59.08,58.92,59.08,29514.75
2024-01-12 15:10:00,59.08,59.12,59.0,59.04,17309.25,59.08,59.12,59.0,59.04,17309.25
2024-01-12 15:15:00,59.04,59.12,58.96,59.12,24378.0,59.04,59.12,58.96,59.12,24378.0
2024-01-12 15:20:00,59.12,59.36,59.08,59.32,25774.75,59.12,59.36,59.08,59.32,25774.75
2024-01-12 15:25:00,59.32,59.32,58.84,58.88,60346.5,59.32,59.32,58.84,58.88,60346.5
2024-01-12 15:30:00,58.88,58.88,58.64,58.72,33821.25,58.88,58.88,58.64,58.72,33821.25
2024-01-12 15:35:00,58.68,58.92,58.64,58.88,47053.25,58.68,58.92,58.64,58.88,47053.25
2024-01-12 15:40:00,58.84,58.92,58.76,58.92,69902.25,58.84,58.92,58.76,58.92,69902.25
2024-01-12 15:45:00,58.92,59.04,58.84,58.84,57989.0,58.92,59.04,58.84,58.84,57989.0
2024-01-12 15:50:00,58.8,58.92,58.8,58.88,31121.5,58.8,58.92,58.8,58.88,31121.5
2024-01-12 15:55:00,58.88,59.36,58.88,59.32,103445.0,58.88,59.36,58.88,59.32,103445.0
2024-01-16 09:30:00,60.8,61.04,60.44,60.84,121606.75,60.8,61.04,60.44,60.84,121606.75
2024-01-16 09:35:00,60.84,61.44,60.84,61.36,134766.5,60.84,61.44,60.84,61.36,134766.5
2024-01-16 09:40:00,61.36,61.92,61.36,61.68,84737.0,61.36,61.92,61.36,61.68,84737.0
2024-01-16 09:45:00,61.68,62.16,61.68,62.12,106710.25,61.68,62.16,61.68,62.12,106710.25
2024-01-16 09:50:00,62.08,62.28,61.96,62.04,94818.25,62.08,62.28,61.96,62.04,94818.25
2024-01-16 09:55:00,62.0,62.04,61.76,61.76,63577.0,62.0,62.04,61.76,61.76,63577.0
2024-01-16 10:00:00,61.76,61.84,61.56,61.76,78266.5,61.76,61.84,61.56,61.76,78266.5
2024-01-16 10:05:00,61.76,61.96,61.6,61.64,45071.5,61.76,61.96,61.6,61.64,45071.5
2024-01-16 10:10:00,61.6,61.64,61.24,61.28,58125.5,61.6,61.64,61.24,61.28,58125.5
2024-01-16 10:15:00,61.28,61.32,60.88,61.0,82729.25,61.28,61.32,60.88,61.0,82729.25
2024-01-16 10:20:00,61.0,61.04,60.64,60.68,78926.25,61.0,61.04,60.64,60.68,78926.25
2024-01-16 10:25:00,60.68,60.84,60.6,60.84,29785.25,60.68,60.84,60.6,60.84,29785.25
2024-01-16 10:30:00,60.84,60.84,60.48,60.52,58444.0,60.84,60.84,60.48,60.52,58444.0
2024-01-16 10:35:00,60.48,60.72,60.4,60.52,36286.5,60.48,60.72,60.4,60.52,36286.5
2024-01-16 10:40:00,60.48,60.52,60.32,60.4,24603.75,60.48,60.52,60.32,60.4,24603.75
2024-01-16 10:45:00,60.4,60.44,60.16,60.2,22689.75,60.4,60.44,60.16,60.2,22689.75
2024-01-16 10:50:00,60.16,60.36,60.08,60.12,31081.25,60.16,60.36,60.08,60.12,31081.25
2024-01-16 10:55:00,60.12,60.28,60.04,60.28,12419.25,60.12,60.28,60.04,60.28,12419.25
2024-01-16 11:00:00,60.24,61.04,60.16,60.88,181058.0,60.24,61.04,60.16,60.88,181058.0
2024-01-16 11:05:00,60.92,60.96,60.44,60.8,63765.75,60.92,60.96,60.44,60.8,63765.75
2024-01-16 11:10:00,60.8,61.16,60.68,60.76,50630.5,60.8,61.16,60.68,60.76,50630.5
2024-01-16 11:15:00,60.76,60.88,60.48,60.64,35477.25,60.76,60.88,60.48,60.64,35477.25
2024-01-16 11:20:00,60.6,60.6,60.2,60.24,28391.5,60.6,60.6,60.2,60.24,28391.5
2024-01-16 11:25:00,60.24,60.68,60.2,60.64,21351.25,60.24,60.68,60.2,60.64,21351.25
2024-01-16 11:30:00,60.64,60.64,60.36,60.36,25066.75,60.64,60.64,60.36,60.36,25066.75
2024-01-16 11:35:00,60.4,60.84,60.4,60.6,32227.0,60.4,60.84,60.4,60.6,32227.0
2024-01-16 11:40:00,60.6,60.76,60.52,60.64,20205.75,60.6,60.76,60.52,60.64,20205.75
2024-01-16 11:45:00,60.68,60.92,60.6,60.84,16230.25,60.68,60.92,60.6,60.84,16230.25
2024-01-16 11:50:00,60.84,61.04,60.68,61.04,30278.5,60.84,61.04,60.68,61.04,30278.5
2024-01-16 11:55:00,61.04,61.24,60.96,61.16,31022.25,61.04,61.24,60.96,61.16,31022.25
2024-01-16 12:00:00,61.16,61.52,60.96,61.48,34957.5,61.16,61.52,60.96,61.48,34957.5
2024-01-16 12:05:00,61.48,61.68,61.4,61.56,37827.75,61.48,61.68,61.4,61.56,37827.75
2024-01-16 12:10:00,61.52,61.64,61.4,61.56,27651.25,61.52,61.64,61.4,61.56,27651.25
2024-01-16 12:15:00,61.56,61.6,61.4,61.48,36159.5,61.56,61.6,61.4,61.48,36159.5
2024-01-16 12:20:00,61.48,61.48,61.28,61.48,26246.5,61.48,61.48,61.28,61.48,26246.5
2024-01-16 12:25:00,61.48,61.76,61.44,61.76,25698.5,61.48,61.76,61.44,61.76,25698.5
2024-01-16 12:30:00,61.72,61.92,61.68,61.88,39290.75,61.72,61.92,61.68,61.88,39290.75
2024-01-16 12:35:00,61.88,61.88,61.44,61.56,30621.0,61.88,61.88,61.44,61.56,30621.0
2024-01-16 12:40:00,61.52,61.8,61.52,61.76,21053.0,61.52,61.8,61.52,61.76,21053.0
2024-01-16 12:45:00,61.76,62.0,61.72,62.0,43631.25,61.76,62.0,61.72,62.0,43631.25
2024-01-16 12:50:00,62.0,62.04,61.76,62.04,24648.25,62.0,62.04,61.76,62.04,24648.25
2024-01-16 12:55:00,62.04,62.2,61.92,62.12,25555.25,62.04,62.2,61.92,62.12,25555.25
2024-01-16 13:00:00,62.16,62.16,61.96,62.0,28156.25,62.16,62.16,61.96,62.0,28156.25
2024-01-16 13:05:00,62.04,62.04,61.92,62.04,19717.25,62.04,62.04,61.92,62.04,19717.25
2024-01-16 13:10:00,62.0,62.04,61.8,61.84,21653.75,62.0,62.04,61.8,61.84,21653.75
2024-01-16 13:15:00,61.8,61.8,61.48,61.6,50332.0,61.8,61.8,61.48,61.6,50332.0
2024-01-16 13:20:00,61.6,61.88,61.56,61.84,40602.75,61.6,61.88,61.56,61.84,40602.75
2024-01-16 13:25:00,61.84,61.88,61.56,61.56,29947.75,61.84,61.88,61.56,61.56,29947.75
2024-01-16 13:30:00,61.6,61.76,61.56,61.64,12618.5,61.6,61.76,61.56,61.64,12618.5
2024-01-16 13:35:00,61.64,62.04,61.64,62.0,22741.75,61.64,62.04,61.64,62.0,22741.75
2024-01-16 13:40:00,62.0,62.08,61.92,62.08,20647.75,62.0,62.08,61.92,62.08,20647.75
2024-01-16 13:45:00,62.04,62.08,62.0,62.04,7934.75,62.04,62.08,62.0,62.04,7934.75
2024-01-16 13:50:00,62.04,62.28,62.0,62.24,18788.75,62.04,62.28,62.0,62.24,18788.75
2024-01-16 13:55:00,62.24,62.28,62.12,62.2,24029.5,62.24,62.28,62.12,62.2,24029.5
2024-01-16 14:00:00,62.2,62.48,62.12,62.44,51332.75,62.2,62.48,62.12,62.44,51332.75
2024-01-16 14:05:00,62.48,62.52,62.2,62.28,38483.25,62.48,62.52,62.2,62.28,38483.25
2024-01-16 14:10:00,62.24,62.52,62.2,62.48,32235.0,62.24,62.52,62.2,62.48,32235.0
2024-01-16 14:15:00,62.48,62.68,62.48,62.68,30062.5,62.48,62.68,62.48,62.68,30062.5
2024-01-16 14:20:00,62.64,62.64,62.4,62.44,33358.0,62.64,62.64,62.4,62.44,33358.0
2024-01-16 14:25:00,62.4,62.48,62.16,62.36,31654.75,62.4,62.48,62.16,62.36,31654.75
2024-01-16 14:30:00,62.32,62.52,62.28,62.28,23629.5,62.32,62.52,62.28,62.28,23629.5
2024-01-16 14:35:00,62.28,62.28,62.16,62.24,40360.25,62.28,62.28,62.16,62.24,40360.25
2024-01-16 14:40:00,62.24,62.32,62.2,62.28,17454.5,62.24,62.32,62.2,62.28,17454.5
2024-01-16 14:45:00,62.24,62.32,62.04,62.08,32471.0,62.24,62.32,62.04,62.08,32471.0
2024-01-16 14:50:00,62.08,62.08,62.0,62.08,13163.0,62.08,62.08,62.0,62.08,13163.0
2024-01-16 14:55:00,62.08,62.08,61.96,62.0,32637.25,62.08,62.08,61.96,62.0,32637.25
2024-01-16 15:00:00,62.0,62.08,61.8,62.04,23408.25,62.0,62.08,61.8,62.04,23408.25
2024-01-16 15:05:00,62.08,62.12,62.0,62.08,11436.0,62.08,62.12,62.0,62.08,11436.0
2024-01-16 15:10:00,62.08,62.16,61.84,62.16,19448.25,62.08,62.16,61.84,62.16,19448.25
2024-01-16 15:15:00,62.16,62.16,61.84,61.84,11782.75,62.16,62.16,61.84,61.84,11782.75
2024-01-16 15:20:00,61.84,62.0,61.84,61.84,20536.0,61.84,62.0,61.84,61.84,20536.0
2024-01-16 15:25:00,61.84,62.04,61.8,62.04,13050.5,61.84,62.04,61.8,62.04,13050.5
2024-01-16 15:30:00,62.0,62.12,61.88,62.12,38950.25,62.0,62.12,61.88,62.12,38950.25
2024-01-16 15:35:00,62.08,62.12,61.92,62.0,34266.0,62.08,62.12,61.92,62.0,34266.0
2024-01-16 15:40:00,61.96,62.04,61.84,61.84,32389.0,61.96,62.04,61.84,61.84,32389.0
2024-01-16 15:45:00,61.84,62.08,61.68,61.96,75031.25,61.84,62.08,61.68,61.96,75031.25
2024-01-16 15:50:00,62.0,62.08,61.8,61.84,57844.5,62.0,62.08,61.8,61.84,57844.5
2024-01-16 15:55:00,61.84,61.96,61.4,61.4,62390.5,61.84,61.96,61.4,61.4,62390.5
2024-01-17 09:30:00,63.28,63.8,63.08,63.68,166979.0,63.28,63.8,63.08,63.68,166979.0
2024-01-17 09:35:00,63.72,63.8,63.24,63.4,101207.0,63.72,63.8,63.24,63.4,101207.0
2024-01-17 09:40:00,63.4,63.88,63.24,63.88,46214.25,63.4,63.88,63.24,63.88,46214.25
2024-01-17 09:45:00,63.88,64.16,63.84,63.92,73836.25,63.88,64.16,63.84,63.92,73836.25
2024-01-17 09:50:00,63.92,64.68,63.92,64.52,197635.5,63.92,64.68,63.92,64.52,197635.5
2024-01-17 09:55:00,64.52,64.92,64.24,64.88,148772.25,64.52,64.92,64.24,64.88,148772.25
2024-01-17 10:00:00,64.88,65.2,64.12,64.28,153774.75,64.88,65.2,64.12,64.28,153774.75
2024-01-17 10:05:00,64.28,64.32,63.76,63.88,85533.0,64.28,64.32,63.76,63.88,85533.0
2024-01-17 10:10:00,63.92,64.0,63.48,63.6,72616.0,63.92,64.0,63.48,63.6,72616.0
2024-01-17 10:15:00,63.56,63.92,63.56,63.92,34057.75,63.56,63.92,63.56,63.92,34057.75
2024-01-17 10:20:00,63.92,64.12,63.88,63.92,59762.0,63.92,64.12,63.88,63.92,59762.0
2024-01-17 10:25:00,63.88,63.88,63.52,63.72,57488.0,63.88,63.88,63.52,63.72,57488.0
2024-01-17 10:30:00,63.76,63.8,63.4,63.64,76036.0,63.76,63.8,63.4,63.64,76036.0
2024-01-17 10:35:00,63.64,63.92,63.16,63.16,56833.5,63.64,63.92,63.16,63.16,56833.5
2024-01-17 10:40:00,63.16,63.48,63.12,63.48,67254.5,63.16,63.48,63.12,63.48,67254.5
2024-01-17 10:45:00,63.48,63.56,63.08,63.4,34057.25,63.48,63.56,63.08,63.4,34057.25
2024-01-17 10:50:00,63.4,63.4,63.12,63.24,33351.25,63.4,63.4,63.12,63.24,33351.25
2024-01-17 10:55:00,63.28,63.48,63.08,63.2,78058.5,63.28,63.48,63.08,63.2,78058.5
2024-01-17 11:00:00,63.2,63.24,62.84,62.96,47315.5,63.2,63.24,62.84,62.96,47315.5
2024-01-17 11:05:00,63.0,63.0,62.6,62.72,57556.5,63.0,63.0,62.6,62.72,57556.5
2024-01-17 11:10:00,62.72,62.84,62.6,62.84,24276.5,62.72,62.84,62.6,62.84,24276.5
2024-01-17 11:15:00,62.84,62.92,62.68,62.76,20657.5,62.84,62.92,62.68,62.76,20657.5
2024-01-17 11:20:00,62.76,62.8,62.32,62.44,21517.5,62.76,62.8,62.32,62.44,21517.5
2024-01-17 11:25:00,62.4,62.6,62.36,62.56,24306.25,62.4,62.6,62.36,62.56,24306.25
2024-01-17 11:30:00,62.56,62.6,62.32,62.4,35026.25,62.56,62.6,62.32,62.4,35026.25
2024-01-17 11:35:00,62.44,62.44,62.2,62.24,44062.25,62.44,62.44,62.2,62.24,44062.25
2024-01-17 11:40:00,62.28,62.44,62.24,62.44,16724.5,62.28,62.44,62.24,62.44,16724.5
2024-01-17 11:45:00,62.4,62.68,62.4,62.64,20249.5,62.4,62.68,62.4,62.64,20249.5
2024-01-17 11:50:00,62.64,62.92,62.64,62.92,25240.75,62.64,62.92,62.64,62.92,25240.75
2024-01-17 11:55:00,62.92,63.0,62.84,62.92,12037.25,62.92,63.0,62.84,62.92,12037.25
2024-01-17 12:00:00,62.96,63.08,62.8,63.04,17708.0,62.96,63.08,62.8,63.04,17708.0
2024-01-17 12:05:00,63.04,63.2,63.0,63.16,29288.5,63.04,63.2,63.0,63.16,29288.5
2024-01-17 12:10:00,63.2,63.28,62.64,62.72,57123.25,63.2,63.28,62.64,62.72,57123.25
2024-01-17 12:15:00,62.68,62.88,62.6,62.84,12331.75,62.68,62.88,62.6,62.84,12331.75
2024-01-17 12:20:00,62.8,63.16,62.68,63.12,35911.75,62.8,63.16,62.68,63.12,35911.75
2024-01-17 12:25:00,63.16,63.32,63.08,63.32,27248.25,63.16,63.32,63.08,63.32,27248.25
2024-01-17 12:30:00,63.32,63.56,63.24,63.56,34363.75,63.32,63.56,63.24,63.56,34363.75
2024-01-17 12:35:00,63.56,63.72,63.52,63.68,32272.75,63.56,63.72,63.52,63.68,32272.75
2024-01-17 12:40:00,63.72,64.2,63.68,63.92,39984.5,63.72,64.2,63.68,63.92,39984.5
2024-01-17 12:45:00,63.92,63.96,63.56,63.68,33102.75,63.92,63.96,63.56,63.68,33102.75
2024-01-17 12:50:00,63.68,63.84,63.56,63.72,23760.25,63.68,63.84,63.56,63.72,23760.25
2024-01-17 12:55:00,63.68,63.76,63.48,63.64,22783.5,63.68,63.76,63.48,63.64,22783.5
2024-01-17 13:00:00,63.68,63.68,63.32,63.32,48440.5,63.68,63.68,63.32,63.32,48440.5
2024-01-17 13:05:00,63.32,63.72,63.28,63.72,32526.25,63.32,63.72,63.28,63.72,32526.25
2024-01-17 13:10:00,63.68,64.04,63.68,63.96,35530.5,63.68,64.04,63.68,63.96,35530.5
2024-01-17 13:15:00,63.96,64.16,63.96,64.08,19271.25,63.96,64.16,63.96,64.08,19271.25
2024-01-17 13:20:00,64.04,64.44,64.04,64.32,34462.25,64.04,64.44,64.04,64.32,34462.25
2024-01-17 13:25:00,64.32,64.4,64.08,64.28,43302.75,64.32,64.4,64.08,64.28,43302.75
2024-01-17 13:30:00,64.32,64.52,64.2,64.4,23088.5,64.32,64.52,64.2,64.4,23088.5
2024-01-17 13:35:00,64.44,64.68,64.4,64.44,39643.25,64.44,64.68,64.4,64.44,39643.25
2024-01-17 13:40:00,64.48,64.64,64.4,64.44,25658.0,64.48,64.64,64.4,64.44,25658.0
2024-01-17 13:45:00,64.4,64.72,64.32,64.68,21985.75,64.4,64.72,64.32,64.68,21985.75
2024-01-17 13:50:00,64.68,64.68,64.16,64.24,34674.5,64.68,64.68,64.16,64.24,34674.5
2024-01-17 13:55:00,64.24,64.28,64.0,64.08,41604.75,64.24,64.28,64.0,64.08,41604.75
2024-01-17 14:00:00,64.04,64.08,63.88,63.92,35744.75,64.04,64.08,63.88,63.92,35744.75
2024-01-17 14:05:00,63.92,64.12,63.88,64.04,18131.0,63.92,64.12,63.88,64.04,18131.0
2024-01-17 14:10:00,64.0,64.16,63.88,64.12,25037.25,64.0,64.16,63.88,64.12,25037.25
2024-01-17 14:15:00,64.08,64.12,63.68,63.8,42149.5,64.08,64.12,63.68,63.8,42149.5
2024-01-17 14:20:00,63.84,63.88,63.6,63.68,26183.0,63.84,63.88,63.6,63.68,26183.0
2024-01-17 14:25:00,63.72,63.84,63.6,63.64,19338.75,63.72,63.84,63.6,63.64,19338.75
2024-01-17 14:30:00,63.64,63.68,63.48,63.64,13716.25,63.64,63.68,63.48,63.64,13716.25
2024-01-17 14:35:00,63.64,63.72,63.6,63.68,6361.25,63.64,63.72,63.6,63.68,6361.25
2024-01-17 14:40:00,63.64,63.64,63.4,63.44,16717.75,63.64,63.64,63.4,63.44,16717.75
2024-01-17 14:45:00,63.48,63.68,63.48,63.56,25747.25,63.48,63.68,63.48,63.56,25747.25
2024-01-17 14:50:00,63.52,63.52,63.28,63.28,16393.5,63.52,63.52,63.28,63.28,16393.5
2024-01-17 14:55:00,63.28,63.32,63.24,63.28,13958.0,63.28,63.32,63.24,63.28,13958.0
2024-01-17 15:00:00,63.24,63.64,63.2,63.52,25584.25,63.24,63.64,63.2,63.52,25584.25
2024-01-17 15:05:00,63.56,63.68,63.44,63.52,8385.5,63.56,63.68,63.44,63.52,8385.5
2024-01-17 15:10:00,63.56,63.84,63.48,63.76,23310.25,63.56,63.84,63.48,63.76,23310.25
2024-01-17 15:15:00,63.76,63.76,63.48,63.48,10748.75,63.76,63.76,63.48,63.48,10748.75
2024-01-17 15:20:00,63.52,63.72,63.48,63.68,16878.75,63.52,63.72,63.48,63.68,16878.75
2024-01-17 15:25:00,63.64,63.76,63.6,63.72,11082.25,63.64,63.76,63.6,63.72,11082.25
2024-01-17 15:30:00,63.72,63.72,63.48,63.52,30555.75,63.72,63.72,63.48,63.52,30555.75
2024-01-17 15:35:00,63.48,63.52,63.36,63.48,17790.5,63.48,63.52,63.36,63.48,17790.5
2024-01-17 15:40:00,63.48,63.56,63.28,63.52,44812.25,63.48,63.56,63.28,63.52,44812.25
2024-01-17 15:45:00,63.52,63.72,63.4,63.72,38182.75,63.52,63.72,63.4,63.72,38182.75
2024-01-17 15:50:00,63.72,63.72,63.28,63.52,37558.0,63.72,63.72,63.28,63.52,37558.0
2024-01-17 15:55:00,63.52,63.68,63.28,63.68,93510.0,63.52,63.68,63.28,63.68,93510.0
2024-01-18 09:30:00,62.16,62.16,61.76,61.76,64596.75,62.16,62.16,61.76,61.76,64596.75
2024-01-18 09:35:00,61.76,62.08,61.6,61.84,78284.25,61.76,62.08,61.6,61.84,78284.25
2024-01-18 09:40:00,61.84,61.92,61.56,61.84,53715.75,61.84,61.92,61.56,61.84,53715.75
2024-01-18 09:45:00,61.88,62.12,61.76,61.92,44455.5,61.88,62.12,61.76,61.92,44455.5
2024-01-18 09:50:00,61.96,62.12,61.92,62.08,33829.25,61.96,62.12,61.92,62.08,33829.25
2024-01-18 09:55:00,62.12,62.16,61.84,61.84,35477.75,62.12,62.16,61.84,61.84,35477.75
2024-01-18 10:00:00,61.84,62.12,61.72,62.12,29700.5,61.84,62.12,61.72,62.12,29700.5
2024-01-18 10:05:00,62.08,62.12,61.8,62.08,26615.0,62.08,62.12,61.8,62.08,26615.0
2024-01-18 10:10:00,62.04,62.12,61.68,61.68,20820.75,62.04,62.12,61.68,61.68,20820.75
2024-01-18 10:15:00,61.68,61.8,61.48,61.68,53774.25,61.68,61.8,61.48,61.68,53774.25
2024-01-18 10:20:00,61.72,61.92,61.64,61.92,42631.0,61.72,61.92,61.64,61.92,42631.0
2024-01-18 10:25:00,61.92,61.92,61.72,61.72,33087.75,61.92,61.92,61.72,61.72,33087.75
2024-01-18 10:30:00,61.72,62.0,61.52,61.68,55224.5,61.72,62.0,61.52,61.68,55224.5
2024-01-18 10:35:00,61.68,61.76,61.56,61.72,37056.5,61.68,61.76,61.56,61.72,37056.5
2024-01-18 10:40:00,61.72,61.8,61.64,61.72,21829.0,61.72,61.8,61.64,61.72,21829.0
2024-01-18 10:45:00,61.68,61.88,61.64,61.64,22196.0,61.68,61.88,61.64,61.64,22196.0
2024-01-18 10:50:00,61.64,61.88,61.64,61.72,22310.0,61.64,61.88,61.64,61.72,22310.0
2024-01-18 10:55:00,61.68,62.0,61.68,61.76,24259.5,61.68,62.0,61.68,61.76,24259.5
2024-01-18 11:00:00,61.8,62.16,61.8,62.16,45746.5,61.8,62.16,61.8,62.16,45746.5
2024-01-18 11:05:00,62.16,62.24,61.92,62.04,23886.0,62.16,62.24,61.92,62.04,23886.0
2024-01-18 11:10:00,62.04,62.04,61.76,61.88,16970.0,62.04,62.04,61.76,61.88,16970.0
2024-01-18 11:15:00,61.84,61.88,61.68,61.68,12323.25,61.84,61.88,61.68,61.68,12323.25
2024-01-18 11:20:00,61.72,61.76,61.56,61.72,18652.75,61.72,61.76,61.56,61.72,18652.75
2024-01-18 11:25:00,61.68,61.72,61.56,61.68,9177.0,61.68,61.72,61.56,61.68,9177.0
2024-01-18 11:30:00,61.68,61.72,61.64,61.72,5621.75,61.68,61.72,61.64,61.72,5621.75
2024-01-18 11:35:00,61.68,61.8,61.64,61.8,14031.25,61.68,61.8,61.64,61.8,14031.25
2024-01-18 11:40:00,61.8,61.88,61.72,61.88,50881.25,61.8,61.88,61.72,61.88,50881.25
2024-01-18 11:45:00,61.88,62.16,61.84,62.12,31177.5,61.88,62.16,61.84,62.12,31177.5
2024-01-18 11:50:00,62.12,62.12,61.92,61.96,17505.5,62.12,62.12,61.92,61.96,17505.5
2024-01-18 11:55:00,61.96,62.16,61.92,62.12,21280.25,61.96,62.16,61.92,62.12,21280.25
2024-01-18 12:00:00,62.12,62.76,62.08,62.72,63041.75,62.12,62.76,62.08,62.72,63041.75
2024-01-18 12:05:00,62.76,62.88,62.6,62.76,32128.25,62.76,62.88,62.6,62.76,32128.25
2024-01-18 12:10:00,62.72,63.0,62.72,62.72,50568.0,62.72,63.0,62.72,62.72,50568.0
2024-01-18 12:15:00,62.72,62.84,62.48,62.72,25216.75,62.72,62.84,62.48,62.72,25216.75
2024-01-18 12:20:00,62.72,63.0,62.64,62.92,22598.75,62.72,63.0,62.64,62.92,22598.75
2024-01-18 12:25:00,62.92,62.92,62.76,62.84,20281.25,62.92,62.92,62.76,62.84,20281.25
2024-01-18 12:30:00,62.88,63.32,62.88,63.16,35777.25,62.88,63.32,62.88,63.16,35777.25
2024-01-18 12:35:00,63.16,63.32,62.96,62.96,26869.25,63.16,63.32,62.96,62.96,26869.25
2024-01-18 12:40:00,62.96,63.08,62.84,62.84,22872.25,62.96,63.08,62.84,62.84,22872.25
2024-01-18 12:45:00,62.84,62.88,62.76,62.76,24080.0,62.84,62.88,62.76,62.76,24080.0
2024-01-18 12:50:00,62.76,63.12,62.68,63.12,22637.75,62.76,63.12,62.68,63.12,22637.75
2024-01-18 12:55:00,63.12,63.28,63.12,63.16,22702.5,63.12,63.28,63.12,63.16,22702.5
2024-01-18 13:00:00,63.16,63.48,63.12,63.32,40130.25,63.16,63.48,63.12,63.32,40130.25
2024-01-18 13:05:00,63.32,63.44,63.04,63.12,17028.75,63.32,63.44,63.04,63.12,17028.75
2024-01-18 13:10:00,63.12,63.32,63.08,63.16,23449.5,63.12,63.32,63.08,63.16,23449.5
2024-01-18 13:15:00,63.2,63.36,63.08,63.28,17194.5,63.2,63.36,63.08,63.28,17194.5
2024-01-18 13:20:00,63.32,63.56,63.28,63.36,36875.0,63.32,63.56,63.28,63.36,36875.0
2024-01-18 13:25:00,63.4,63.6,63.4,63.52,23296.5,63.4,63.6,63.4,63.52,23296.5
2024-01-18 13:30:00,63.56,63.6,63.4,63.4,17034.0,63.56,63.6,63.4,63.4,17034.0
2024-01-18 13:35:00,63.44,63.48,63.04,63.08,26211.0,63.44,63.48,63.04,63.08,26211.0
2024-01-18 13:40:00,63.04,63.12,62.72,62.76,21459.75,63.04,63.12,62.72,62.76,21459.75
2024-01-18 13:45:00,62.72,62.92,62.68,62.8,27199.0,62.72,62.92,62.68,62.8,27199.0
2024-01-18 13:50:00,62.76,62.8,62.2,62.36,53438.5,62.76,62.8,62.2,62.36,53438.5
2024-01-18 13:55:00,62.36,62.4,62.0,62.16,24391.25,62.36,62.4,62.0,62.16,24391.25
2024-01-18 14:00:00,62.16,62.16,61.84,61.88,26726.25,62.16,62.16,61.84,61.88,26726.25
2024-01-18 14:05:00,61.88,61.92,61.76,61.84,11751.5,61.88,61.92,61.76,61.84,11751.5
2024-01-18 14:10:00,61.84,61.88,61.64,61.72,26706.0,61.84,61.88,61.64,61.72,26706.0
2024-01-18 14:15:00,61.72,61.76,61.48,61.72,57918.75,61.72,61.76,61.48,61.72,57918.75
2024-01-18 14:20:00,61.68,61.76,61.28,61.48,34053.5,61.68,61.76,61.28,61.48,34053.5
2024-01-18 14:25:00,61.48,61.56,61.44,61.48,9555.5,61.48,61.56,61.44,61.48,9555.5
2024-01-18 14:30:00,61.52,61.72,61.44,61.6,38382.0,61.52,61.72,61.44,61.6,38382.0
2024-01-18 14:35:00,61.56,61.56,61.44,61.52,16438.5,61.56,61.56,61.44,61.52,16438.5
2024-01-18 14:40:00,61.56,61.72,61.48,61.72,35190.25,61.56,61.72,61.48,61.72,35190.25
2024-01-18 14:45:00,61.72,61.84,61.52,61.6,27575.75,61.72,61.84,61.52,61.6,27575.75
2024-01-18 14:50:00,61.6,61.68,61.48,61.56,26084.5,61.6,61.68,61.48,61.56,26084.5
2024-01-18 14:55:00,61.56,61.64,61.52,61.56,13044.0,61.56,61.64,61.52,61.56,13044.0
2024-01-18 15:00:00,61.52,61.56,61.48,61.48,13161.0,61.52,61.56,61.48,61.48,13161.0
2024-01-18 15:05:00,61.52,61.6,61.28,61.32,29193.5,61.52,61.6,61.28,61.32,29193.5
2024-01-18 15:10:00,61.32,61.48,61.32,61.48,26981.25,61.32,61.48,61.32,61.48,26981.25
2024-01-18 15:15:00,61.48,61.56,61.44,61.56,14865.5,61.48,61.56,61.44,61.56,14865.5
2024-01-18 15:20:00,61.6,61.68,61.44,61.52,31135.5,61.6,61.68,61.44,61.52,31135.5
2024-01-18 15:25:00,61.52,61.6,61.48,61.56,20333.5,61.52,61.6,61.48,61.56,20333.5
2024-01-18 15:30:00,61.52,61.68,61.4,61.6,60150.75,61.52,61.68,61.4,61.6,60150.75
2024-01-18 15:35:00,61.56,61.72,61.56,61.68,60250.75,61.56,61.72,61.56,61.68,60250.75
2024-01-18 15:40:00,61.72,61.76,61.52,61.56,43660.75,61.72,61.76,61.52,61.56,43660.75
2024-01-18 15:45:00,61.56,61.6,61.44,61.56,60177.25,61.56,61.6,61.44,61.56,60177.25
2024-01-18 15:50:00,61.56,61.76,61.44,61.68,88639.75,61.56,61.76,61.44,61.68,88639.75
2024-01-18 15:55:00,61.68,61.72,61.4,61.52,74775.25,61.68,61.72,61.4,61.52,74775.25
2024-01-19 09:30:00,60.32,60.48,60.16,60.32,95953.25,60.32,60.48,60.16,60.32,95953.25
2024-01-19 09:35:00,60.32,60.56,60.28,60.52,44744.75,60.32,60.56,60.28,60.52,44744.75
2024-01-19 09:40:00,60.52,60.72,60.44,60.68,34829.0,60.52,60.72,60.44,60.68,34829.0
2024-01-19 09:45:00,60.68,60.76,60.52,60.52,35575.75,60.68,60.76,60.52,60.52,35575.75
2024-01-19 09:50:00,60.56,60.68,60.04,60.08,50879.75,60.56,60.68,60.04,60.08,50879.75
2024-01-19 09:55:00,60.12,60.16,60.0,60.04,25668.25,60.12,60.16,60.0,60.04,25668.25
2024-01-19 10:00:00,60.04,60.32,59.92,60.12,87631.0,60.04,60.32,59.92,60.12,87631.0
2024-01-19 10:05:00,60.16,60.56,60.12,60.44,36283.5,60.16,60.56,60.12,60.44,36283.5
2024-01-19 10:10:00,60.48,60.52,60.2,60.44,27027.0,60.48,60.52,60.2,60.44,27027.0
2024-01-19 10:15:00,60.48,60.48,60.2,60.32,84636.5,60.48,60.48,60.2,60.32,84636.5
2024-01-19 10:20:00,60.28,60.56,60.2,60.32,56692.5,60.28,60.56,60.2,60.32,56692.5
2024-01-19 10:25:00,60.32,60.36,60.08,60.08,32790.75,60.32,60.36,60.08,60.08,32790.75
2024-01-19 10:30:00,60.12,60.48,60.12,60.32,24347.0,60.12,60.48,60.12,60.32,24347.0
2024-01-19 10:35:00,60.32,60.32,60.04,60.12,34980.75,60.32,60.32,60.04,60.12,34980.75
2024-01-19 10:40:00,60.12,60.16,60.0,60.04,15992.0,60.12,60.16,60.0,60.04,15992.0
2024-01-19 10:45:00,60.04,60.24,60.04,60.2,16369.5,60.04,60.24,60.04,60.2,16369.5
2024-01-19 10:50:00,60.2,60.36,60.12,60.12,14414.0,60.2,60.36,60.12,60.12,14414.0
2024-01-19 10:55:00,60.12,60.16,59.96,60.08,25885.0,60.12,60.16,59.96,60.08,25885.0
2024-01-19 11:00:00,60.08,60.28,59.96,60.12,50802.25,60.08,60.28,59.96,60.12,50802.25
2024-01-19 11:05:00,60.08,60.12,60.04,60.12,5383.5,60.08,60.12,60.04,60.12,5383.5
2024-01-19 11:10:00,60.08,60.24,59.96,60.2,39811.0,60.08,60.24,59.96,60.2,39811.0
2024-01-19 11:15:00,60.2,60.24,60.0,60.12,19700.5,60.2,60.24,60.0,60.12,19700.5
2024-01-19 11:20:00,60.12,60.16,60.12,60.12,3680.0,60.12,60.16,60.12,60.12,3680.0
2024-01-19 11:25:00,60.12,60.24,60.08,60.16,9033.0,60.12,60.24,60.08,60.16,9033.0
2024-01-19 11:30:00,60.2,60.32,60.12,60.16,27427.0,60.2,60.32,60.12,60.16,27427.0
2024-01-19 11:35:00,60.16,60.24,60.08,60.12,9299.5,60.16,60.24,60.08,60.12,9299.5
2024-01-19 11:40:00,60.12,60.2,60.08,60.12,12305.5,60.12,60.2,60.08,60.12,12305.5
2024-01-19 11:45:00,60.12,60.2,60.12,60.12,4432.25,60.12,60.2,60.12,60.12,4432.25
2024-01-19 11:50:00,60.16,60.16,60.04,60.08,6103.75,60.16,60.16,60.04,60.08,6103.75
2024-01-19 11:55:00,60.12,60.12,59.92,59.96,6996.75,60.12,60.12,59.92,59.96,6996.75
2024-01-19 12:00:00,59.92,60.04,59.92,59.96,33113.0,59.92,60.04,59.92,59.96,33113.0
2024-01-19 12:05:00,59.96,60.0,59.92,59.96,2545.0,59.96,60.0,59.92,59.96,2545.0
2024-01-19 12:10:00,60.0,60.24,59.88,59.92,18574.25,60.0,60.24,59.88,59.92,18574.25
2024-01-19 12:15:00,59.88,59.92,59.72,59.84,24171.25,59.88,59.92,59.72,59.84,24171.25
2024-01-19 12:20:00,59.84,59.92,59.68,59.72,26145.75,59.84,59.92,59.68,59.72,26145.75
2024-01-19 12:25:00,59.72,59.8,59.68,59.76,7483.25,59.72,59.8,59.68,59.76,7483.25
2024-01-19 12:30:00,59.76,59.88,59.52,59.56,116818.0,59.76,59.88,59.52,59.56,116818.0
2024-01-19 12:35:00,59.56,59.8,59.56,59.72,19630.0,59.56,59.8,59.56,59.72,19630.0
2024-01-19 12:40:00,59.76,59.88,59.68,59.72,23498.5,59.76,59.88,59.68,59.72,23498.5
2024-01-19 12:45:00,59.72,59.92,59.68,59.92,37052.25,59.72,59.92,59.68,59.92,37052.25
2024-01-19 12:50:00,59.92,59.92,59.76,59.76,24766.75,59.92,59.92,59.76,59.76,24766.75
2024-01-19 12:55:00,59.76,59.76,59.56,59.64,48166.5,59.76,59.76,59.56,59.64,48166.5
2024-01-19 13:00:00,59.68,59.96,59.68,59.84,53683.75,59.68,59.96,59.68,59.84,53683.75
2024-01-19 13:05:00,59.88,59.88,59.72,59.72,30496.75,59.88,59.88,59.72,59.72,30496.75
2024-01-19 13:10:00,59.72,59.8,59.72,59.8,17932.25,59.72,59.8,59.72,59.8,17932.25
2024-01-19 13:15:00,59.76,59.8,59.72,59.76,29758.25,59.76,59.8,59.72,59.76,29758.25
2024-01-19 13:20:00,59.76,59.84,59.64,59.8,30139.25,59.76,59.84,59.64,59.8,30139.25
2024-01-19 13:25:00,59.8,59.8,59.64,59.72,6705.75,59.8,59.8,59.64,59.72,6705.75
2024-01-19 13:30:00,59.72,59.84,59.68,59.76,29145.0,59.72,59.84,59.68,59.76,29145.0
2024-01-19 13:35:00,59.8,59.88,59.72,59.72,31773.75,59.8,59.88,59.72,59.72,31773.75
2024-01-19 13:40:00,59.72,59.96,59.68,59.8,16426.75,59.72,59.96,59.68,59.8,16426.75
2024-01-19 13:45:00,59.8,60.16,59.76,60.0,27278.0,59.8,60.16,59.76,60.0,27278.0
2024-01-19 13:50:00,60.0,60.0,59.76,59.88,20503.0,60.0,60.0,59.76,59.88,20503.0
2024-01-19 13:55:00,59.88,59.88,59.76,59.8,14096.5,59.88,59.88,59.76,59.8,14096.5
2024-01-19 14:00:00,59.76,59.84,59.76,59.8,13092.5,59.76,59.84,59.76,59.8,13092.5
2024-01-19 14:05:00,59.8,59.96,59.76,59.96,17901.75,59.8,59.96,59.76,59.96,17901.75
2024-01-19 14:10:00,59.92,60.04,59.92,60.0,16522.75,59.92,60.04,59.92,60.0,16522.75
2024-01-19 14:15:00,60.04,60.24,60.0,60.12,43459.25,60.04,60.24,60.0,60.12,43459.25
2024-01-19 14:20:00,60.12,60.16,59.88,59.96,23330.25,60.12,60.16,59.88,59.96,23330.25
2024-01-19 14:25:00,59.96,60.28,59.92,60.16,38934.0,59.96,60.28,59.92,60.16,38934.0
2024-01-19 14:30:00,60.16,60.24,59.92,60.0,50908.0,60.16,60.24,59.92,60.0,50908.0
2024-01-19 14:35:00,59.96,60.12,59.88,59.92,26208.25,59.96,60.12,59.88,59.92,26208.25
2024-01-19 14:40:00,59.92,60.28,59.88,60.12,39858.25,59.92,60.28,59.88,60.12,39858.25
2024-01-19 14:45:00,60.16,60.28,60.16,60.2,47802.0,60.16,60.28,60.16,60.2,47802.0
2024-01-19 14:50:00,60.2,60.44,60.16,60.32,30063.5,60.2,60.44,60.16,60.32,30063.5
2024-01-19 14:55:00,60.28,60.36,60.0,60.08,34069.5,60.28,60.36,60.0,60.08,34069.5
2024-01-19 15:00:00,60.12,60.2,60.08,60.16,20012.5,60.12,60.2,60.08,60.16,20012.5
2024-01-19 15:05:00,60.16,60.2,60.12,60.16,10265.0,60.16,60.2,60.12,60.16,10265.0
2024-01-19 15:10:00,60.16,60.4,60.16,60.28,54141.0,60.16,60.4,60.16,60.28,54141.0
2024-01-19 15:15:00,60.28,60.32,60.12,60.12,28618.75,60.28,60.32,60.12,60.12,28618.75
2024-01-19 15:20:00,60.12,60.24,60.08,60.12,22257.5,60.12,60.24,60.08,60.12,22257.5
2024-01-19 15:25:00,60.12,60.16,59.96,59.96,17931.0,60.12,60.16,59.96,59.96,17931.0
2024-01-19 15:30:00,59.96,60.0,59.76,59.8,25854.75,59.96,60.0,59.76,59.8,25854.75
2024-01-19 15:35:00,59.76,60.04,59.76,60.0,56350.5,59.76,60.04,59.76,60.0,56350.5
2024-01-19 15:40:00,60.0,60.16,59.96,60.08,71166.0,60.0,60.16,59.96,60.08,71166.0
2024-01-19 15:45:00,60.08,60.2,60.0,60.0,56897.0,60.08,60.2,60.0,60.0,56897.0
2024-01-19 15:50:00,59.96,60.2,59.92,60.16,42946.0,59.96,60.2,59.92,60.16,42946.0
2024-01-19 15:55:00,60.16,60.2,59.92,60.08,110855.75,60.16,60.2,59.92,60.08,110855.75
2024-01-22 09:30:00,59.24,59.28,59.08,59.16,85272.25,59.24,59.28,59.08,59.16,85272.25
2024-01-22 09:35:00,59.16,59.44,59.16,59.4,25899.5,59.16,59.44,59.16,59.4,25899.5
2024-01-22 09:40:00,59.4,59.68,59.36,59.56,17511.0,59.4,59.68,59.36,59.56,17511.0
2024-01-22 09:45:00,59.56,59.6,59.32,59.44,33569.75,59.56,59.6,59.32,59.44,33569.75
2024-01-22 09:50:00,59.44,59.6,59.36,59.52,35957.0,59.44,59.6,59.36,59.52,35957.0
2024-01-22 09:55:00,59.52,59.6,59.32,59.32,40572.0,59.52,59.6,59.32,59.32,40572.0
2024-01-22 10:00:00,59.32,59.68,59.28,59.52,71477.75,59.32,59.68,59.28,59.52,71477.75
2024-01-22 10:05:00,59.56,59.6,59.32,59.36,35434.0,59.56,59.6,59.32,59.36,35434.0
2024-01-22 10:10:00,59.36,59.48,59.24,59.4,17562.25,59.36,59.48,59.24,59.4,17562.25
2024-01-22 10:15:00,59.4,59.44,59.2,59.2,38101.0,59.4,59.44,59.2,59.2,38101.0
2024-01-22 10:20:00,59.2,59.24,59.04,59.12,29998.0,59.2,59.24,59.04,59.12,29998.0
2024-01-22 10:25:00,59.12,59.32,59.08,59.2,39945.25,59.12,59.32,59.08,59.2,39945.25
2024-01-22 10:30:00,59.2,59.52,59.16,59.36,52918.75,59.2,59.52,59.16,59.36,52918.75
2024-01-22 10:35:00,59.36,59.4,59.28,59.36,16002.75,59.36,59.4,59.28,59.36,16002.75
2024-01-22 10:40:00,59.4,59.56,59.36,59.56,16932.75,59.4,59.56,59.36,59.56,16932.75
2024-01-22 10:45:00,59.56,59.64,59.52,59.56,24878.75,59.56,59.64,59.52,59.56,24878.75
2024-01-22 10:50:00,59.56,59.56,59.36,59.44,20833.75,59.56,59.56,59.36,59.44,20833.75
2024-01-22 10:55:00,59.44,59.64,59.36,59.6,25372.75,59.44,59.64,59.36,59.6,25372.75
2024-01-22 11:00:00,59.6,59.6,59.44,59.56,31430.5,59.6,59.6,59.44,59.56,31430.5
2024-01-22 11:05:00,59.56,59.56,59.36,59.4,40046.5,59.56,59.56,59.36,59.4,40046.5
2024-01-22 11:10:00,59.36,59.36,59.16,59.16,20354.5,59.36,59.36,59.16,59.16,20354.5
2024-01-22 11:15:00,59.16,59.2,58.96,58.96,47673.25,59.16,59.2,58.96,58.96,47673.25
2024-01-22 11:20:00,58.96,59.0,58.92,58.92,11435.75,58.96,59.0,58.92,58.92,11435.75
2024-01-22 11:25:00,58.92,58.96,58.68,58.72,42211.5,58.92,58.96,58.68,58.72,42211.5
2024-01-22 11:30:00,58.72,58.76,58.56,58.56,49560.5,58.72,58.76,58.56,58.56,49560.5
2024-01-22 11:35:00,58.56,58.8,58.52,58.76,29760.5,58.56,58.8,58.52,58.76,29760.5
2024-01-22 11:40:00,58.8,58.92,58.76,58.92,48347.0,58.8,58.92,58.76,58.92,48347.0
2024-01-22 11:45:00,58.92,58.92,58.8,58.84,6876.0,58.92,58.92,58.8,58.84,6876.0
2024-01-22 11:50:00,58.8,58.84,58.76,58.8,3579.5,58.8,58.84,58.76,58.8,3579.5
2024-01-22 11:55:00,58.84,58.84,58.72,58.72,4049.0,58.84,58.84,58.72,58.72,4049.0
2024-01-22 12:00:00,58.72,58.8,58.72,58.72,1791.5,58.72,58.8,58.72,58.72,1791.5
2024-01-22 12:05:00,58.76,58.96,58.72,58.96,21466.25,58.76,58.96,58.72,58.96,21466.25
2024-01-22 12:10:00,58.96,59.0,58.84,58.88,13733.5,58.96,59.0,58.84,58.88,13733.5
2024-01-22 12:15:00,58.92,58.96,58.8,58.84,10280.0,58.92,58.96,58.8,58.84,10280.0
2024-01-22 12:20:00,58.84,58.88,58.8,58.84,16557.5,58.84,58.88,58.8,58.84,16557.5
2024-01-22 12:25:00,58.8,58.96,58.8,58.96,11124.75,58.8,58.96,58.8,58.96,11124.75
2024-01-22 12:30:00,58.96,59.0,58.92,59.0,10623.25,58.96,59.0,58.92,59.0,10623.25
2024-01-22 12:35:00,59.0,59.04,58.8,58.84,12969.5,59.0,59.04,58.8,58.84,12969.5
2024-01-22 12:40:00,58.84,58.92,58.8,58.92,11525.0,58.84,58.92,58.8,58.92,11525.0
2024-01-22 12:45:00,58.96,58.96,58.8,58.84,15382.5,58.96,58.96,58.8,58.84,15382.5
2024-01-22 12:50:00,58.84,58.88,58.68,58.8,16048.25,58.84,58.88,58.68,58.8,16048.25
2024-01-22 12:55:00,58.8,58.88,58.76,58.88,8592.25,58.8,58.88,58.76,58.88,8592.25
2024-01-22 13:00:00,58.88,58.96,58.88,58.92,10510.75,58.88,58.96,58.88,58.92,10510.75
2024-01-22 13:05:00,58.92,58.92,58.76,58.8,9459.0,58.92,58.92,58.76,58.8,9459.0
2024-01-22 13:10:00,58.8,58.84,58.72,58.8,7394.75,58.8,58.84,58.72,58.8,7394.75
2024-01-22 13:15:00,58.8,58.92,58.76,58.92,13357.0,58.8,58.92,58.76,58.92,13357.0
2024-01-22 13:20:00,58.92,58.96,58.88,58.96,16551.75,58.92,58.96,58.88,58.96,16551.75
2024-01-22 13:25:00,58.96,59.04,58.92,59.0,17994.25,58.96,59.04,58.92,59.0,17994.25
2024-01-22 13:30:00,59.04,59.08,58.88,58.88,25719.75,59.04,59.08,58.88,58.88,25719.75
2024-01-22 13:35:00,58.92,58.92,58.8,58.92,32614.25,58.92,58.92,58.8,58.92,32614.25
2024-01-22 13:40:00,58.92,59.0,58.88,58.96,1707.0,58.92,59.0,58.88,58.96,1707.0
2024-01-22 13:45:00,58.96,58.96,58.76,58.76,13323.25,58.96,58.96,58.76,58.76,13323.25
2024-01-22 13:50:00,58.76,58.8,58.68,58.76,17788.5,58.76,58.8,58.68,58.76,17788.5
2024-01-22 13:55:00,58.76,58.76,58.72,58.72,2136.75,58.76,58.76,58.72,58.72,2136.75
2024-01-22 14:00:00,58.76,58.8,58.64,58.72,31762.25,58.76,58.8,58.64,58.72,31762.25
2024-01-22 14:05:00,58.72,58.72,58.68,58.72,5220.75,58.72,58.72,58.68,58.72,5220.75
2024-01-22 14:10:00,58.72,58.8,58.72,58.72,8877.25,58.72,58.8,58.72,58.72,8877.25
2024-01-22 14:15:00,58.76,58.8,58.72,58.76,9971.5,58.76,58.8,58.72,58.76,9971.5
2024-01-22 14:20:00,58.8,58.92,58.76,58.8,40614.75,58.8,58.92,58.76,58.8,40614.75
2024-01-22 14:25:00,58.8,58.84,58.76,58.8,12415.0,58.8,58.84,58.76,58.8,12415.0
2024-01-22 14:30:00,58.76,58.84,58.76,58.76,27566.75,58.76,58.84,58.76,58.76,27566.75
2024-01-22 14:35:00,58.72,58.76,58.68,58.72,11739.5,58.72,58.76,58.68,58.72,11739.5
2024-01-22 14:40:00,58.68,58.72,58.48,58.48,34114.75,58.68,58.72,58.48,58.48,34114.75
2024-01-22 14:45:00,58.52,58.56,58.4,58.44,23624.75,58.52,58.56,58.4,58.44,23624.75
2024-01-22 14:50:00,58.48,58.6,58.4,58.6,83696.75,58.48,58.6,58.4,58.6,83696.75
2024-01-22 14:55:00,58.6,58.64,58.4,58.44,25034.25,58.6,58.64,58.4,58.44,25034.25
2024-01-22 15:00:00,58.4,58.48,58.4,58.44,28458.5,58.4,58.48,58.4,58.44,28458.5
2024-01-22 15:05:00,58.44,58.48,58.2,58.2,55089.25,58.44,58.48,58.2,58.2,55089.25
2024-01-22 15:10:00,58.2,58.4,58.16,58.4,87679.5,58.2,58.4,58.16,58.4,87679.5
2024-01-22 15:15:00,58.36,58.4,58.36,58.4,33408.5,58.36,58.4,58.36,58.4,33408.5
2024-01-22 15:20:00,58.4,58.44,58.36,58.4,33340.5,58.4,58.44,58.36,58.4,33340.5
2024-01-22 15:25:00,58.4,58.4,58.12,58.2,48917.5,58.4,58.4,58.12,58.2,48917.5
2024-01-22 15:30:00,58.2,58.36,58.16,58.32,46334.25,58.2,58.36,58.16,58.32,46334.25
2024-01-22 15:35:00,58.32,58.32,58.2,58.2,43161.0,58.32,58.32,58.2,58.2,43161.0
2024-01-22 15:40:00,58.24,58.24,58.12,58.2,34965.25,58.24,58.24,58.12,58.2,34965.25
2024-01-22 15:45:00,58.2,58.2,57.96,58.04,60358.75,58.2,58.2,57.96,58.04,60358.75
2024-01-22 15:50:00,58.04,58.08,57.96,58.04,102337.0,58.04,58.08,57.96,58.04,102337.0
2024-01-22 15:55:00,58.04,58.04,57.8,58.0,133346.25,58.04,58.04,57.8,58.0,133346.25
2024-01-23 09:30:00,57.24,57.4,57.12,57.28,55011.0,57.24,57.4,57.12,57.28,55011.0
2024-01-23 09:35:00,57.28,57.36,57.0,57.04,47089.25,57.28,57.36,57.0,57.04,47089.25
2024-01-23 09:40:00,57.08,57.2,57.0,57.16,32875.0,57.08,57.2,57.0,57.16,32875.0
2024-01-23 09:45:00,57.16,57.2,57.04,57.08,31767.0,57.16,57.2,57.04,57.08,31767.0
2024-01-23 09:50:00,57.12,57.12,57.0,57.0,41144.25,57.12,57.12,57.0,57.0,41144.25
2024-01-23 09:55:00,57.0,57.2,57.0,57.08,38562.5,57.0,57.2,57.0,57.08,38562.5
2024-01-23 10:00:00,57.04,57.16,57.0,57.08,33199.5,57.04,57.16,57.0,57.08,33199.5
2024-01-23 10:05:00,57.08,57.12,56.92,56.96,32870.25,57.08,57.12,56.92,56.96,32870.25
2024-01-23 10:10:00,56.92,56.92,56.76,56.76,36655.75,56.92,56.92,56.76,56.76,36655.75
2024-01-23 10:15:00,56.8,56.88,56.72,56.8,36310.5,56.8,56.88,56.72,56.8,36310.5
2024-01-23 10:20:00,56.76,56.92,56.76,56.92,54944.25,56.76,56.92,56.76,56.92,54944.25
2024-01-23 10:25:00,56.92,56.92,56.76,56.8,30162.75,56.92,56.92,56.76,56.8,30162.75
2024-01-23 10:30:00,56.84,56.92,56.8,56.92,14309.25,56.84,56.92,56.8,56.92,14309.25
2024-01-23 10:35:00,56.92,56.92,56.8,56.88,15696.5,56.92,56.92,56.8,56.88,15696.5
2024-01-23 10:40:00,56.88,56.92,56.88,56.92,4236.5,56.88,56.92,56.88,56.92,4236.5
2024-01-23 10:45:00,56.88,57.0,56.76,56.84,32731.75,56.88,57.0,56.76,56.84,32731.75
2024-01-23 10:50:00,56.84,56.88,56.72,56.8,21992.25,56.84,56.88,56.72,56.8,21992.25
2024-01-23 10:55:00,56.76,56.8,56.72,56.76,13711.75,56.76,56.8,56.72,56.76,13711.75
2024-01-23 11:00:00,56.8,56.84,56.72,56.76,18814.75,56.8,56.84,56.72,56.76,18814.75
2024-01-23 11:05:00,56.76,56.8,56.72,56.76,14524.5,56.76,56.8,56.72,56.76,14524.5
2024-01-23 11:10:00,56.76,56.92,56.72,56.92,34464.75,56.76,56.92,56.72,56.92,34464.75
2024-01-23 11:15:00,56.88,56.92,56.8,56.92,26595.5,56.88,56.92,56.8,56.92,26595.5
2024-01-23 11:20:00,56.92,56.96,56.88,56.96,12434.0,56.92,56.96,56.88,56.96,12434.0
2024-01-23 11:25:00,56.96,57.04,56.92,56.96,8458.0,56.96,57.04,56.92,56.96,8458.0
2024-01-23 11:30:00,57.0,57.04,56.88,57.04,25619.75,57.0,57.04,56.88,57.04,25619.75
2024-01-23 11:35:00,57.04,57.04,56.96,57.0,2217.5,57.04,57.04,56.96,57.0,2217.5
2024-01-23 11:40:00,56.96,57.08,56.88,56.88,22097.75,56.96,57.08,56.88,56.88,22097.75
2024-01-23 11:45:00,56.88,56.96,56.88,56.92,14596.5,56.88,56.96,56.88,56.92,14596.5
2024-01-23 11:50:00,56.96,56.96,56.88,56.88,3130.25,56.96,56.96,56.88,56.88,3130.25
2024-01-23 11:55:00,56.88,56.92,56.84,56.92,11390.5,56.88,56.92,56.84,56.92,11390.5
2024-01-23 12:00:00,56.88,56.92,56.84,56.88,10576.0,56.88,56.92,56.84,56.88,10576.0
2024-01-23 12:05:00,56.88,56.92,56.84,56.88,10318.0,56.88,56.92,56.84,56.88,10318.0
2024-01-23 12:10:00,56.88,56.88,56.68,56.72,18104.5,56.88,56.88,56.68,56.72,18104.5
2024-01-23 12:15:00,56.72,56.84,56.68,56.72,28071.5,56.72,56.84,56.68,56.72,28071.5
2024-01-23 12:20:00,56.76,56.76,56.68,56.76,11879.5,56.76,56.76,56.68,56.76,11879.5
2024-01-23 12:25:00,56.72,56.76,56.72,56.76,5952.25,56.72,56.76,56.72,56.76,5952.25
2024-01-23 12:30:00,56.76,56.88,56.72,56.76,28490.75,56.76,56.88,56.72,56.76,28490.75
2024-01-23 12:35:00,56.76,56.76,56.72,56.72,7299.5,56.76,56.76,56.72,56.72,7299.5
2024-01-23 12:40:00,56.72,56.76,56.68,56.72,4072.75,56.72,56.76,56.68,56.72,4072.75
2024-01-23 12:45:00,56.72,56.72,56.48,56.52,44797.25,56.72,56.72,56.48,56.52,44797.25
2024-01-23 12:50:00,56.52,56.56,56.48,56.52,13787.75,56.52,56.56,56.48,56.52,13787.75
2024-01-23 12:55:00,56.56,56.6,56.56,56.56,8561.0,56.56,56.6,56.56,56.56,8561.0
2024-01-23 13:00:00,56.56,56.64,56.56,56.56,12058.75,56.56,56.64,56.56,56.56,12058.75
2024-01-23 13:05:00,56.56,56.6,56.52,56.56,11108.25,56.56,56.6,56.52,56.56,11108.25
2024-01-23 13:10:00,56.56,56.68,56.52,56.56,19094.5,56.56,56.68,56.52,56.56,19094.5
2024-01-23 13:15:00,56.56,56.6,56.52,56.6,5408.75,56.56,56.6,56.52,56.6,5408.75
2024-01-23 13:20:00,56.6,56.6,56.56,56.6,2850.0,56.6,56.6,56.56,56.6,2850.0
2024-01-23 13:25:00,56.6,56.72,56.56,56.68,33362.0,56.6,56.72,56.56,56.68,33362.0
2024-01-23 13:30:00,56.72,56.76,56.68,56.72,6796.25,56.72,56.76,56.68,56.72,6796.25
2024-01-23 13:35:00,56.72,56.76,56.56,56.6,18443.75,56.72,56.76,56.56,56.6,18443.75
2024-01-23 13:40:00,56.6,56.6,56.56,56.6,11551.5,56.6,56.6,56.56,56.6,11551.5
2024-01-23 13:45:00,56.6,56.6,56.48,56.56,26802.75,56.6,56.6,56.48,56.56,26802.75
2024-01-23 13:50:00,56.52,56.56,56.52,56.56,1940.5,56.52,56.56,56.52,56.56,1940.5
2024-01-23 13:55:00,56.52,56.56,56.44,56.48,12019.75,56.52,56.56,56.44,56.48,12019.75
2024-01-23 14:00:00,56.48,56.52,56.32,56.48,55186.75,56.48,56.52,56.32,56.48,55186.75
2024-01-23 14:05:00,56.48,56.52,56.4,56.44,23950.0,56.48,56.52,56.4,56.44,23950.0
2024-01-23 14:10:00,56.48,56.56,56.4,56.56,34881.0,56.48,56.56,56.4,56.56,34881.0
2024-01-23 14:15:00,56.56,56.56,56.52,56.52,12785.75,56.56,56.56,56.52,56.52,12785.75
2024-01-23 14:20:00,56.56,56.6,56.52,56.56,16681.25,56.56,56.6,56.52,56.56,16681.25
2024-01-23 14:25:00,56.56,56.72,56.52,56.52,32324.0,56.56,56.72,56.52,56.52,32324.0
2024-01-23 14:30:00,56.52,56.68,56.52,56.56,36102.5,56.52,56.68,56.52,56.56,36102.5
2024-01-23 14:35:00,56.56,56.6,56.48,56.52,5614.0,56.56,56.6,56.48,56.52,5614.0
2024-01-23 14:40:00,56.52,56.56,56.44,56.48,17718.25,56.52,56.56,56.44,56.48,17718.25
2024-01-23 14:45:00,56.52,56.6,56.48,56.56,16104.0,56.52,56.6,56.48,56.56,16104.0
2024-01-23 14:50:00,56.56,56.56,56.52,56.56,7000.75,56.56,56.56,56.52,56.56,7000.75
2024-01-23 14:55:00,56.56,56.56,56.44,56.48,25610.0,56.56,56.56,56.44,56.48,25610.0
2024-01-23 15:00:00,56.48,56.56,56.4,56.56,25682.5,56.48,56.56,56.4,56.56,25682.5
2024-01-23 15:05:00,56.52,56.52,56.36,56.4,31660.5,56.52,56.52,56.36,56.4,31660.5
2024-01-23 15:10:00,56.36,56.4,56.36,56.4,15976.25,56.36,56.4,56.36,56.4,15976.25
2024-01-23 15:15:00,56.4,56.6,56.36,56.56,27155.0,56.4,56.6,56.36,56.56,27155.0
2024-01-23 15:20:00,56.56,56.56,56.48,56.52,21180.25,56.56,56.56,56.48,56.52,21180.25
2024-01-23 15:25:00,56.52,56.56,56.48,56.56,8897.75,56.52,56.56,56.48,56.56,8897.75
2024-01-23 15:30:00,56.56,56.6,56.52,56.56,28582.25,56.56,56.6,56.52,56.56,28582.25
2024-01-23 15:35:00,56.56,56.56,56.48,56.52,10286.5,56.56,56.56,56.48,56.52,10286.5
2024-01-23 15:40:00,56.52,56.6,56.4,56.44,42287.5,56.52,56.6,56.4,56.44,42287.5
2024-01-23 15:45:00,56.44,56.56,56.4,56.56,58183.0,56.44,56.56,56.4,56.56,58183.0
2024-01-23 15:50:00,56.56,56.56,56.28,56.36,56730.5,56.56,56.56,56.28,56.36,56730.5
2024-01-23 15:55:00,56.36,56.52,56.28,56.36,83083.25,56.36,56.52,56.28,56.36,83083.25
2024-01-24 09:30:00,55.88,56.0,55.72,55.96,83199.5,55.88,56.0,55.72,55.96,83199.5
2024-01-24 09:35:00,55.96,56.04,55.88,55.96,50821.0,55.96,56.04,55.88,55.96,50821.0
2024-01-24 09:40:00,55.96,56.04,55.92,56.04,19558.5,55.96,56.04,55.92,56.04,19558.5
2024-01-24 09:45:00,56.04,56.36,56.04,56.2,57835.75,56.04,56.36,56.04,56.2,57835.75
2024-01-24 09:50:00,56.2,56.24,56.16,56.16,13824.5,56.2,56.24,56.16,56.16,13824.5
2024-01-24 09:55:00,56.16,56.24,56.12,56.16,26514.0,56.16,56.24,56.12,56.16,26514.0
2024-01-24 10:00:00,56.16,56.44,56.12,56.4,58350.25,56.16,56.44,56.12,56.4,58350.25
2024-01-24 10:05:00,56.36,56.44,56.12,56.12,39845.0,56.36,56.44,56.12,56.12,39845.0
2024-01-24 10:10:00,56.12,56.24,55.96,56.0,32446.5,56.12,56.24,55.96,56.0,32446.5
2024-01-24 10:15:00,56.0,56.2,55.96,56.16,37370.0,56.0,56.2,55.96,56.16,37370.0
2024-01-24 10:20:00,56.16,56.32,56.12,56.16,31807.0,56.16,56.32,56.12,56.16,31807.0
2024-01-24 10:25:00,56.16,56.2,55.96,56.0,35893.25,56.16,56.2,55.96,56.0,35893.25
2024-01-24 10:30:00,56.04,56.16,55.96,56.16,26637.25,56.04,56.16,55.96,56.16,26637.25
2024-01-24 10:35:00,56.16,56.2,56.12,56.16,18604.0,56.16,56.2,56.12,56.16,18604.0
2024-01-24 10:40:00,56.12,56.36,56.12,56.24,39605.75,56.12,56.36,56.12,56.24,39605.75
2024-01-24 10:45:00,56.24,56.28,56.12,56.16,21935.75,56.24,56.28,56.12,56.16,21935.75
2024-01-24 10:50:00,56.2,56.28,56.12,56.16,21989.5,56.2,56.28,56.12,56.16,21989.5
2024-01-24 10:55:00,56.2,56.4,56.16,56.4,30115.0,56.2,56.4,56.16,56.4,30115.0
2024-01-24 11:00:00,56.4,56.52,56.32,56.44,54921.0,56.4,56.52,56.32,56.44,54921.0
2024-01-24 11:05:00,56.44,56.6,56.36,56.44,69230.25,56.44,56.6,56.36,56.44,69230.25
2024-01-24 11:10:00,56.4,56.52,56.4,56.44,24442.25,56.4,56.52,56.4,56.44,24442.25
2024-01-24 11:15:00,56.44,56.52,56.36,56.44,25583.25,56.44,56.52,56.36,56.44,25583.25
2024-01-24 11:20:00,56.44,56.64,56.36,56.56,35156.5,56.44,56.64,56.36,56.56,35156.5
2024-01-24 11:25:00,56.6,56.6,56.4,56.44,71716.25,56.6,56.6,56.4,56.44,71716.25
2024-01-24 11:30:00,56.4,56.56,56.36,56.56,57594.5,56.4,56.56,56.36,56.56,57594.5
2024-01-24 11:35:00,56.52,56.56,56.48,56.56,15212.0,56.52,56.56,56.48,56.56,15212.0
2024-01-24 11:40:00,56.52,56.64,56.52,56.6,17085.75,56.52,56.64,56.52,56.6,17085.75
2024-01-24 11:45:00,56.6,56.68,56.6,56.64,16001.75,56.6,56.68,56.6,56.64,16001.75
2024-01-24 11:50:00,56.64,56.68,56.6,56.64,14128.0,56.64,56.68,56.6,56.64,14128.0
2024-01-24 11:55:00,56.64,56.68,56.56,56.64,9513.25,56.64,56.68,56.56,56.64,9513.25
2024-01-24 12:00:00,56.64,56.8,56.64,56.68,33111.0,56.64,56.8,56.64,56.68,33111.0
2024-01-24 12:05:00,56.72,56.72,56.6,56.72,31919.5,56.72,56.72,56.6,56.72,31919.5
2024-01-24 12:10:00,56.72,56.84,56.52,56.56,39303.0,56.72,56.84,56.52,56.56,39303.0
2024-01-24 12:15:00,56.56,56.6,56.48,56.48,7012.75,56.56,56.6,56.48,56.48,7012.75
2024-01-24 12:20:00,56.48,56.6,56.48,56.48,10522.75,56.48,56.6,56.48,56.48,10522.75
2024-01-24 12:25:00,56.52,56.56,56.48,56.52,11240.75,56.52,56.56,56.48,56.52,11240.75
2024-01-24 12:30:00,56.52,56.8,56.52,56.68,25849.0,56.52,56.8,56.52,56.68,25849.0
2024-01-24 12:35:00,56.68,56.8,56.68,56.8,9547.5,56.68,56.8,56.68,56.8,9547.5
2024-01-24 12:40:00,56.8,56.88,56.76,56.84,13280.75,56.8,56.88,56.76,56.84,13280.75
2024-01-24 12:45:00,56.8,56.84,56.8,56.8,5691.0,56.8,56.84,56.8,56.8,5691.0
2024-01-24 12:50:00,56.8,57.0,56.8,56.96,41800.25,56.8,57.0,56.8,56.96,41800.25
2024-01-24 12:55:00,56.96,57.2,56.96,57.2,60043.5,56.96,57.2,56.96,57.2,60043.5
2024-01-24 13:00:00,57.2,57.36,57.0,57.12,50205.75,57.2,57.36,57.0,57.12,50205.75
2024-01-24 13:05:00,57.12,57.32,57.0,57.2,33484.75,57.12,57.32,57.0,57.2,33484.75
2024-01-24 13:10:00,57.24,57.28,57.12,57.24,20914.75,57.24,57.28,57.12,57.24,20914.75
2024-01-24 13:15:00,57.28,57.4,57.28,57.32,28952.5,57.28,57.4,57.28,57.32,28952.5
2024-01-24 13:20:00,57.32,57.56,57.24,57.48,31100.75,57.32,57.56,57.24,57.48,31100.75
2024-01-24 13:25:00,57.52,57.56,57.4,57.56,33513.0,57.52,57.56,57.4,57.56,33513.0
2024-01-24 13:30:00,57.56,57.76,57.52,57.56,55112.25,57.56,57.76,57.52,57.56,55112.25
2024-01-24 13:35:00,57.56,57.6,57.32,57.56,69602.25,57.56,57.6,57.32,57.56,69602.25
2024-01-24 13:40:00,57.6,57.6,57.32,57.44,68973.75,57.6,57.6,57.32,57.44,68973.75
2024-01-24 13:45:00,57.44,57.56,57.44,57.56,35065.75,57.44,57.56,57.44,57.56,35065.75
2024-01-24 13:50:00,57.56,57.6,57.48,57.56,11104.5,57.56,57.6,57.48,57.56,11104.5
2024-01-24 13:55:00,57.56,57.6,57.32,57.36,27112.75,57.56,57.6,57.32,57.36,27112.75
2024-01-24 14:00:00,57.36,57.4,57.28,57.32,19999.75,57.36,57.4,57.28,57.32,19999.75
2024-01-24 14:05:00,57.32,57.48,57.28,57.48,23181.5,57.32,57.48,57.28,57.48,23181.5
2024-01-24 14:10:00,57.48,57.68,57.48,57.64,25565.75,57.48,57.68,57.48,57.64,25565.75
2024-01-24 14:15:00,57.6,57.64,57.48,57.48,26436.5,57.6,57.64,57.48,57.48,26436.5
2024-01-24 14:20:00,57.48,57.84,57.48,57.76,56548.75,57.48,57.84,57.48,57.76,56548.75
2024-01-24 14:25:00,57.72,57.76,57.56,57.68,44377.75,57.72,57.76,57.56,57.68,44377.75
2024-01-24 14:30:00,57.68,57.68,57.48,57.6,45339.25,57.68,57.68,57.48,57.6,45339.25
2024-01-24 14:35:00,57.56,57.6,57.48,57.6,23195.5,57.56,57.6,57.48,57.6,23195.5
2024-01-24 14:40:00,57.56,57.56,57.36,57.36,61336.25,57.56,57.56,57.36,57.36,61336.25
2024-01-24 14:45:00,57.36,57.4,57.28,57.32,17784.25,57.36,57.4,57.28,57.32,17784.25
2024-01-24 14:50:00,57.28,57.32,57.24,57.28,16282.0,57.28,57.32,57.24,57.28,16282.0
2024-01-24 14:55:00,57.28,57.36,57.2,57.28,30881.5,57.28,57.36,57.2,57.28,30881.5
2024-01-24 15:00:00,57.32,57.36,57.16,57.2,36405.25,57.32,57.36,57.16,57.2,36405.25
2024-01-24 15:05:00,57.2,57.2,57.04,57.08,20940.0,57.2,57.2,57.04,57.08,20940.0
2024-01-24 15:10:00,57.12,57.48,57.08,57.48,73960.0,57.12,57.48,57.08,57.48,73960.0
2024-01-24 15:15:00,57.48,57.68,57.48,57.68,25468.75,57.48,57.68,57.48,57.68,25468.75
2024-01-24 15:20:00,57.68,57.72,57.4,57.44,51116.5,57.68,57.72,57.4,57.44,51116.5
2024-01-24 15:25:00,57.48,57.52,57.44,57.48,14710.0,57.48,57.52,57.44,57.48,14710.0
2024-01-24 15:30:00,57.48,57.48,57.24,57.32,35790.25,57.48,57.48,57.24,57.32,35790.25
2024-01-24 15:35:00,57.32,57.36,57.2,57.28,40576.0,57.32,57.36,57.2,57.28,40576.0
2024-01-24 15:40:00,57.28,57.32,57.12,57.12,25358.5,57.28,57.32,57.12,57.12,25358.5
2024-01-24 15:45:00,57.16,57.6,57.12,57.56,64885.5,57.16,57.6,57.12,57.56,64885.5
2024-01-24 15:50:00,57.6,57.8,57.48,57.68,58607.25,57.6,57.8,57.48,57.68,58607.25
2024-01-24 15:55:00,57.68,57.84,57.32,57.84,97919.25,57.68,57.84,57.32,57.84,97919.25
2024-01-25 09:30:00,57.68,57.76,57.4,57.52,47204.75,57.68,57.76,57.4,57.52,47204.75
2024-01-25 09:35:00,57.48,57.64,57.48,57.6,10493.0,57.48,57.64,57.48,57.6,10493.0
2024-01-25 09:40:00,57.6,57.92,57.52,57.76,48798.75,57.6,57.92,57.52,57.76,48798.75
2024-01-25 09:45:00,57.76,57.8,57.68,57.72,8774.75,57.76,57.8,57.68,57.72,8774.75
2024-01-25 09:50:00,57.72,57.76,57.52,57.52,34469.5,57.72,57.76,57.52,57.52,34469.5
2024-01-25 09:55:00,57.52,57.6,57.4,57.48,21023.75,57.52,57.6,57.4,57.48,21023.75
2024-01-25 10:00:00,57.36,57.76,57.36,57.68,32576.75,57.36,57.76,57.36,57.68,32576.75
2024-01-25 10:05:00,57.68,57.72,57.48,57.48,12901.25,57.68,57.72,57.48,57.48,12901.25
2024-01-25 10:10:00,57.44,57.72,57.44,57.68,19687.75,57.44,57.72,57.44,57.68,19687.75
2024-01-25 10:15:00,57.68,57.76,57.68,57.68,6882.25,57.68,57.76,57.68,57.68,6882.25
2024-01-25 10:20:00,57.68,57.92,57.64,57.92,24675.5,57.68,57.92,57.64,57.92,24675.5
2024-01-25 10:25:00,57.92,57.96,57.76,57.88,27377.0,57.92,57.96,57.76,57.88,27377.0
2024-01-25 10:30:00,57.88,57.96,57.8,57.88,18443.5,57.88,57.96,57.8,57.88,18443.5
2024-01-25 10:35:00,57.84,57.92,57.72,57.84,29729.25,57.84,57.92,57.72,57.84,29729.25
2024-01-25 10:40:00,57.84,57.92,57.76,57.92,15858.75,57.84,57.92,57.76,57.92,15858.75
2024-01-25 10:45:00,57.92,58.16,57.88,58.08,30394.75,57.92,58.16,57.88,58.08,30394.75
2024-01-25 10:50:00,58.08,58.16,58.0,58.12,31753.25,58.08,58.16,58.0,58.12,31753.25
2024-01-25 10:55:00,58.12,58.2,58.08,58.12,20107.75,58.12,58.2,58.08,58.12,20107.75
2024-01-25 11:00:00,58.12,58.36,58.12,58.28,29994.0,58.12,58.36,58.12,58.28,29994.0
2024-01-25 11:05:00,58.28,58.36,58.16,58.32,19531.25,58.28,58.36,58.16,58.32,19531.25
2024-01-25 11:10:00,58.32,58.44,58.28,58.36,29114.25,58.32,58.44,58.28,58.36,29114.25
2024-01-25 11:15:00,58.36,58.44,58.28,58.28,12372.75,58.36,58.44,58.28,58.28,12372.75
2024-01-25 11:20:00,58.28,58.32,58.24,58.32,7855.25,58.28,58.32,58.24,58.32,7855.25
2024-01-25 11:25:00,58.32,58.32,58.24,58.32,7249.75,58.32,58.32,58.24,58.32,7249.75
2024-01-25 11:30:00,58.32,58.52,58.32,58.52,34378.75,58.32,58.52,58.32,58.52,34378.75
2024-01-25 11:35:00,58.48,58.56,58.48,58.52,26752.25,58.48,58.56,58.48,58.52,26752.25
2024-01-25 11:40:00,58.56,58.6,58.44,58.44,29826.75,58.56,58.6,58.44,58.44,29826.75
2024-01-25 11:45:00,58.48,58.48,58.32,58.32,24177.5,58.48,58.48,58.32,58.32,24177.5
2024-01-25 11:50:00,58.28,58.28,58.16,58.28,29936.0,58.28,58.28,58.16,58.28,29936.0
2024-01-25 11:55:00,58.32,58.36,58.28,58.28,13224.75,58.32,58.36,58.28,58.28,13224.75
2024-01-25 12:00:00,58.24,58.48,58.24,58.44,29507.75,58.24,58.48,58.24,58.44,29507.75
2024-01-25 12:05:00,58.4,58.52,58.32,58.48,35583.75,58.4,58.52,58.32,58.48,35583.75
2024-01-25 12:10:00,58.48,58.52,58.28,58.28,19593.5,58.48,58.52,58.28,58.28,19593.5
2024-01-25 12:15:00,58.32,58.36,58.2,58.32,19772.5,58.32,58.36,58.2,58.32,19772.5
2024-01-25 12:20:00,58.32,58.36,58.2,58.28,13157.0,58.32,58.36,58.2,58.28,13157.0
2024-01-25 12:25:00,58.24,58.44,58.2,58.36,31131.75,58.24,58.44,58.2,58.36,31131.75
2024-01-25 12:30:00,58.36,58.6,58.32,58.52,26774.75,58.36,58.6,58.32,58.52,26774.75
2024-01-25 12:35:00,58.52,58.52,58.4,58.48,7702.25,58.52,58.52,58.4,58.48,7702.25
2024-01-25 12:40:00,58.44,58.48,58.28,58.44,18044.0,58.44,58.48,58.28,58.44,18044.0
2024-01-25 12:45:00,58.48,58.48,58.32,58.44,25828.75,58.48,58.48,58.32,58.44,25828.75
2024-01-25 12:50:00,58.48,58.6,58.36,58.44,14610.0,58.48,58.6,58.36,58.44,14610.0
2024-01-25 12:55:00,58.36,58.36,58.16,58.24,13854.75,58.36,58.36,58.16,58.24,13854.75
2024-01-25 13:00:00,58.24,58.24,57.96,58.12,41506.0,58.24,58.24,57.96,58.12,41506.0
2024-01-25 13:05:00,58.12,58.12,57.84,57.88,21922.75,58.12,58.12,57.84,57.88,21922.75
2024-01-25 13:10:00,57.88,57.92,57.84,57.88,14958.5,57.88,57.92,57.84,57.88,14958.5
2024-01-25 13:15:00,57.92,58.32,57.92,58.24,19893.75,57.92,58.32,57.92,58.24,19893.75
2024-01-25 13:20:00,58.24,58.28,58.12,58.28,18338.5,58.24,58.28,58.12,58.28,18338.5
2024-01-25 13:25:00,58.24,58.24,58.08,58.16,21545.25,58.24,58.24,58.08,58.16,21545.25
2024-01-25 13:30:00,58.16,58.16,58.08,58.12,7991.0,58.16,58.16,58.08,58.12,7991.0
2024-01-25 13:35:00,58.12,58.12,57.96,58.08,25129.75,58.12,58.12,57.96,58.08,25129.75
2024-01-25 13:40:00,58.04,58.08,57.8,57.84,21433.25,58.04,58.08,57.8,57.84,21433.25
2024-01-25 13:45:00,57.84,58.04,57.84,57.88,29606.0,57.84,58.04,57.84,57.88,29606.0
2024-01-25 13:50:00,57.88,57.96,57.88,57.92,6899.25,57.88,57.96,57.88,57.92,6899.25
2024-01-25 13:55:00,57.92,58.32,57.92,58.24,31468.75,57.92,58.32,57.92,58.24,31468.75
2024-01-25 14:00:00,58.28,58.48,58.24,58.36,45134.5,58.28,58.48,58.24,58.36,45134.5
2024-01-25 14:05:00,58.4,58.48,58.28,58.44,17488.25,58.4,58.48,58.28,58.44,17488.25
2024-01-25 14:10:00,58.4,58.4,58.12,58.24,26784.25,58.4,58.4,58.12,58.24,26784.25
2024-01-25 14:15:00,58.24,58.28,58.12,58.16,19892.75,58.24,58.28,58.12,58.16,19892.75
2024-01-25 14:20:00,58.16,58.24,58.0,58.04,24469.75,58.16,58.24,58.0,58.04,24469.75
2024-01-25 14:25:00,58.08,58.08,57.92,58.04,56552.75,58.08,58.08,57.92,58.04,56552.75
2024-01-25 14:30:00,58.04,58.12,58.04,58.08,18757.75,58.04,58.12,58.04,58.08,18757.75
2024-01-25 14:35:00,58.08,58.24,58.04,58.16,22930.75,58.08,58.24,58.04,58.16,22930.75
2024-01-25 14:40:00,58.16,58.28,58.16,58.28,17312.5,58.16,58.28,58.16,58.28,17312.5
2024-01-25 14:45:00,58.28,58.44,58.24,58.28,25629.25,58.28,58.44,58.24,58.28,25629.25
2024-01-25 14:50:00,58.28,58.32,58.2,58.28,17365.5,58.28,58.32,58.2,58.28,17365.5
2024-01-25 14:55:00,58.28,58.28,58.12,58.2,42183.75,58.28,58.28,58.12,58.2,42183.75
2024-01-25 15:00:00,58.24,58.32,58.16,58.28,32322.5,58.24,58.32,58.16,58.28,32322.5
2024-01-25 15:05:00,58.24,58.32,58.16,58.16,22168.75,58.24,58.32,58.16,58.16,22168.75
2024-01-25 15:10:00,58.16,58.16,58.04,58.12,22708.0,58.16,58.16,58.04,58.12,22708.0
2024-01-25 15:15:00,58.08,58.2,58.0,58.16,30370.25,58.08,58.2,58.0,58.16,30370.25
2024-01-25 15:20:00,58.12,58.36,58.12,58.36,27924.25,58.12,58.36,58.12,58.36,27924.25
2024-01-25 15:25:00,58.36,58.36,58.16,58.28,22446.0,58.36,58.36,58.16,58.28,22446.0
2024-01-25 15:30:00,58.24,58.28,58.12,58.2,22901.75,58.24,58.28,58.12,58.2,22901.75
2024-01-25 15:35:00,58.16,58.52,58.16,58.52,49550.5,58.16,58.52,58.16,58.52,49550.5
2024-01-25 15:40:00,58.52,58.64,58.48,58.56,49690.0,58.52,58.64,58.48,58.56,49690.0
2024-01-25 15:45:00,58.56,58.6,58.52,58.6,29866.75,58.56,58.6,58.52,58.6,29866.75
2024-01-25 15:50:00,58.6,58.6,58.4,58.52,50676.75,58.6,58.6,58.4,58.52,50676.75
2024-01-25 15:55:00,58.52,58.68,58.36,58.56,107070.25,58.52,58.68,58.36,58.56,107070.25
2024-01-26 09:30:00,58.44,58.44,58.2,58.24,62977.5,58.44,58.44,58.2,58.24,62977.5
2024-01-26 09:35:00,58.24,58.52,58.24,58.48,36452.0,58.24,58.52,58.24,58.48,36452.0
2024-01-26 09:40:00,58.48,58.56,58.44,58.48,8722.0,58.48,58.56,58.44,58.48,8722.0
2024-01-26 09:45:00,58.48,58.52,58.32,58.44,44648.0,58.48,58.52,58.32,58.44,44648.0
2024-01-26 09:50:00,58.44,58.52,58.4,58.48,27171.0,58.44,58.52,58.4,58.48,27171.0
2024-01-26 09:55:00,58.48,58.72,58.44,58.72,44770.75,58.48,58.72,58.44,58.72,44770.75
2024-01-26 10:00:00,58.72,58.72,58.64,58.68,31755.5,58.72,58.72,58.64,58.68,31755.5
2024-01-26 10:05:00,58.72,58.76,58.48,58.56,20114.25,58.72,58.76,58.48,58.56,20114.25
2024-01-26 10:10:00,58.56,58.56,58.4,58.48,25341.75,58.56,58.56,58.4,58.48,25341.75
2024-01-26 10:15:00,58.48,58.52,58.32,58.36,15105.75,58.48,58.52,58.32,58.36,15105.75
2024-01-26 10:20:00,58.32,58.44,58.2,58.2,50610.0,58.32,58.44,58.2,58.2,50610.0
2024-01-26 10:25:00,58.2,58.24,57.96,58.04,38089.5,58.2,58.24,57.96,58.04,38089.5
2024-01-26 10:30:00,58.04,58.04,57.84,57.84,44924.75,58.04,58.04,57.84,57.84,44924.75
2024-01-26 10:35:00,57.84,57.92,57.8,57.92,23821.5,57.84,57.92,57.8,57.92,23821.5
2024-01-26 10:40:00,57.88,57.96,57.8,57.84,22281.75,57.88,57.96,57.8,57.84,22281.75
2024-01-26 10:45:00,57.84,57.92,57.84,57.88,14877.25,57.84,57.92,57.84,57.88,14877.25
2024-01-26 10:50:00,57.92,58.08,57.88,58.0,43825.5,57.92,58.08,57.88,58.0,43825.5
2024-01-26 10:55:00,58.04,58.04,57.84,57.88,22842.75,58.04,58.04,57.84,57.88,22842.75
2024-01-26 11:00:00,57.88,57.96,57.84,57.88,15081.75,57.88,57.96,57.84,57.88,15081.75
2024-01-26 11:05:00,57.88,57.92,57.88,57.92,10594.5,57.88,57.92,57.88,57.92,10594.5
2024-01-26 11:10:00,57.88,58.04,57.88,57.96,16297.25,57.88,58.04,57.88,57.96,16297.25
2024-01-26 11:15:00,57.96,57.96,57.88,57.96,6351.75,57.96,57.96,57.88,57.96,6351.75
2024-01-26 11:20:00,57.92,57.96,57.84,57.88,18415.25,57.92,57.96,57.84,57.88,18415.25
2024-01-26 11:25:00,57.84,57.96,57.76,57.96,22291.25,57.84,57.96,57.76,57.96,22291.25
2024-01-26 11:30:00,57.92,57.96,57.88,57.92,10956.0,57.92,57.96,57.88,57.92,10956.0
2024-01-26 11:35:00,57.92,57.96,57.84,57.88,14924.75,57.92,57.96,57.84,57.88,14924.75
2024-01-26 11:40:00,57.88,57.96,57.8,57.88,31884.5,57.88,57.96,57.8,57.88,31884.5
2024-01-26 11:45:00,57.84,57.88,57.72,57.72,24151.0,57.84,57.88,57.72,57.72,24151.0
2024-01-26 11:50:00,57.72,57.8,57.68,57.76,35006.75,57.72,57.8,57.68,57.76,35006.75
2024-01-26 11:55:00,57.8,57.8,57.72,57.76,9036.0,57.8,57.8,57.72,57.76,9036.0
2024-01-26 12:00:00,57.76,57.8,57.72,57.72,10153.5,57.76,57.8,57.72,57.72,10153.5
2024-01-26 12:05:00,57.72,57.8,57.72,57.8,10252.0,57.72,57.8,57.72,57.8,10252.0
2024-01-26 12:10:00,57.8,57.88,57.72,57.72,22818.25,57.8,57.88,57.72,57.72,22818.25
2024-01-26 12:15:00,57.72,57.72,57.52,57.56,34867.0,57.72,57.72,57.52,57.56,34867.0
2024-01-26 12:20:00,57.56,57.64,57.52,57.64,13461.25,57.56,57.64,57.52,57.64,13461.25
2024-01-26 12:25:00,57.64,57.72,57.52,57.68,24466.25,57.64,57.72,57.52,57.68,24466.25
2024-01-26 12:30:00,57.72,57.88,57.72,57.84,20487.25,57.72,57.88,57.72,57.84,20487.25
2024-01-26 12:35:00,57.84,57.96,57.76,57.84,36742.25,57.84,57.96,57.76,57.84,36742.25
2024-01-26 12:40:00,57.84,57.84,57.64,57.72,30145.0,57.84,57.84,57.64,57.72,30145.0
2024-01-26 12:45:00,57.68,57.88,57.64,57.88,29476.75,57.68,57.88,57.64,57.88,29476.75
2024-01-26 12:50:00,57.84,57.88,57.72,57.72,19098.75,57.84,57.88,57.72,57.72,19098.75
2024-01-26 12:55:00,57.68,57.72,57.64,57.64,11748.25,57.68,57.72,57.64,57.64,11748.25
2024-01-26 13:00:00,57.68,57.72,57.56,57.6,36088.0,57.68,57.72,57.56,57.6,36088.0
2024-01-26 13:05:00,57.6,57.68,57.56,57.64,16162.75,57.6,57.68,57.56,57.64,16162.75
2024-01-26 13:10:00,57.68,57.68,57.64,57.64,8365.75,57.68,57.68,57.64,57.64,8365.75
2024-01-26 13:15:00,57.64,57.72,57.64,57.64,6640.5,57.64,57.72,57.64,57.64,6640.5
2024-01-26 13:20:00,57.64,57.68,57.52,57.52,17181.0,57.64,57.68,57.52,57.52,17181.0
2024-01-26 13:25:00,57.52,57.56,57.44,57.52,15316.25,57.52,57.56,57.44,57.52,15316.25
2024-01-26 13:30:00,57.52,57.56,57.48,57.52,8228.5,57.52,57.56,57.48,57.52,8228.5
2024-01-26 13:35:00,57.48,57.56,57.44,57.52,6754.25,57.48,57.56,57.44,57.52,6754.25
2024-01-26 13:40:00,57.52,57.68,57.52,57.68,13486.0,57.52,57.68,57.52,57.68,13486.0
2024-01-26 13:45:00,57.68,57.72,57.64,57.68,2614.0,57.68,57.72,57.64,57.68,2614.0
2024-01-26 13:50:00,57.64,57.64,57.52,57.56,9036.0,57.64,57.64,57.52,57.56,9036.0
2024-01-26 13:55:00,57.56,57.56,57.48,57.56,10400.5,57.56,57.56,57.48,57.56,10400.5
2024-01-26 14:00:00,57.56,57.56,57.4,57.52,37979.5,57.56,57.56,57.4,57.52,37979.5
2024-01-26 14:05:00,57.52,57.72,57.48,57.6,12598.0,57.52,57.72,57.48,57.6,12598.0
2024-01-26 14:10:00,57.6,57.6,57.56,57.6,1192.0,57.6,57.6,57.56,57.6,1192.0
2024-01-26 14:15:00,57.6,57.6,57.56,57.6,4358.0,57.6,57.6,57.56,57.6,4358.0
2024-01-26 14:20:00,57.6,57.64,57.56,57.6,25150.0,57.6,57.64,57.56,57.6,25150.0
2024-01-26 14:25:00,57.6,57.6,57.52,57.56,14991.25,57.6,57.6,57.52,57.56,14991.25
2024-01-26 14:30:00,57.56,57.56,57.36,57.4,55237.25,57.56,57.56,57.36,57.4,55237.25
2024-01-26 14:35:00,57.4,57.48,57.36,57.44,48968.25,57.4,57.48,57.36,57.44,48968.25
2024-01-26 14:40:00,57.44,57.64,57.44,57.56,59736.5,57.44,57.64,57.44,57.56,59736.5
2024-01-26 14:45:00,57.6,57.72,57.56,57.68,57615.5,57.6,57.72,57.56,57.68,57615.5
2024-01-26 14:50:00,57.64,57.8,57.6,57.76,28899.25,57.64,57.8,57.6,57.76,28899.25
2024-01-26 14:55:00,57.8,57.88,57.72,57.76,30742.5,57.8,57.88,57.72,57.76,30742.5
2024-01-26 15:00:00,57.76,57.84,57.72,57.84,14169.0,57.76,57.84,57.72,57.84,14169.0
2024-01-26 15:05:00,57.84,57.84,57.8,57.84,26314.0,57.84,57.84,57.8,57.84,26314.0
2024-01-26 15:10:00,57.8,57.88,57.64,57.64,37942.5,57.8,57.88,57.64,57.64,37942.5
2024-01-26 15:15:00,57.68,57.84,57.64,57.8,35197.25,57.68,57.84,57.64,57.8,35197.25
2024-01-26 15:20:00,57.8,57.88,57.76,57.76,7607.75,57.8,57.88,57.76,57.76,7607.75
2024-01-26 15:25:00,57.8,57.84,57.76,57.8,6480.5,57.8,57.84,57.76,57.8,6480.5
2024-01-26 15:30:00,57.8,57.84,57.68,57.8,11707.5,57.8,57.84,57.68,57.8,11707.5
2024-01-26 15:35:00,57.8,57.84,57.76,57.84,14558.25,57.8,57.84,57.76,57.84,14558.25
2024-01-26 15:40:00,57.84,57.84,57.72,57.84,15716.75,57.84,57.84,57.72,57.84,15716.75
2024-01-26 15:45:00,57.84,57.96,57.8,57.96,36089.75,57.84,57.96,57.8,57.96,36089.75
2024-01-26 15:50:00,57.96,58.12,57.88,58.12,46918.5,57.96,58.12,57.88,58.12,46918.5
2024-01-26 15:55:00,58.08,58.32,58.04,58.08,165820.25,58.08,58.32,58.04,58.08,165820.25
2024-01-29 09:30:00,58.16,58.52,58.12,58.52,102817.25,58.16,58.52,58.12,58.52,102817.25
2024-01-29 09:35:00,58.48,58.52,58.2,58.2,60766.5,58.48,58.52,58.2,58.2,60766.5
2024-01-29 09:40:00,58.24,58.32,58.2,58.24,15930.0,58.24,58.32,58.2,58.24,15930.0
2024-01-29 09:45:00,58.24,58.52,58.2,58.4,14163.0,58.24,58.52,58.2,58.4,14163.0
2024-01-29 09:50:00,58.4,58.48,58.36,58.44,6095.5,58.4,58.48,58.36,58.44,6095.5
2024-01-29 09:55:00,58.44,58.56,58.36,58.36,27044.5,58.44,58.56,58.36,58.36,27044.5
2024-01-29 10:00:00,58.4,58.6,58.4,58.6,26733.75,58.4,58.6,58.4,58.6,26733.75
2024-01-29 10:05:00,58.56,58.64,58.56,58.64,12303.25,58.56,58.64,58.56,58.64,12303.25
2024-01-29 10:10:00,58.6,58.64,58.52,58.56,13589.25,58.6,58.64,58.52,58.56,13589.25
2024-01-29 10:15:00,58.6,58.6,58.56,58.6,3977.0,58.6,58.6,58.56,58.6,3977.0
2024-01-29 10:20:00,58.6,58.8,58.52,58.8,26811.5,58.6,58.8,58.52,58.8,26811.5
2024-01-29 10:25:00,58.8,59.0,58.76,58.92,64858.5,58.8,59.0,58.76,58.92,64858.5
2024-01-29 10:30:00,58.92,59.24,58.84,59.0,92206.25,58.92,59.24,58.84,59.0,92206.25
2024-01-29 10:35:00,58.96,59.0,58.84,58.88,17109.75,58.96,59.0,58.84,58.88,17109.75
2024-01-29 10:40:00,58.88,58.96,58.84,58.88,25561.0,58.88,58.96,58.84,58.88,25561.0
2024-01-29 10:45:00,58.84,59.04,58.84,59.04,12630.75,58.84,59.04,58.84,59.04,12630.75
2024-01-29 10:50:00,59.0,59.08,58.96,59.0,14694.75,59.0,59.08,58.96,59.0,14694.75
2024-01-29 10:55:00,59.0,59.2,59.0,59.12,10236.75,59.0,59.2,59.0,59.12,10236.75
2024-01-29 11:00:00,59.16,59.2,59.08,59.12,31722.75,59.16,59.2,59.08,59.12,31722.75
2024-01-29 11:05:00,59.16,59.16,59.12,59.16,4494.0,59.16,59.16,59.12,59.16,4494.0
2024-01-29 11:10:00,59.16,59.16,58.96,58.96,12683.25,59.16,59.16,58.96,58.96,12683.25
2024-01-29 11:15:00,59.0,59.0,58.92,58.96,3019.5,59.0,59.0,58.92,58.96,3019.5
2024-01-29 11:20:00,58.96,59.08,58.92,59.0,24898.75,58.96,59.08,58.92,59.0,24898.75
2024-01-29 11:25:00,59.0,59.12,58.92,59.12,12422.75,59.0,59.12,58.92,59.12,12422.75
2024-01-29 11:30:00,59.12,59.12,58.72,58.72,38133.0,59.12,59.12,58.72,58.72,38133.0
2024-01-29 11:35:00,58.72,58.76,58.68,58.72,13029.5,58.72,58.76,58.68,58.72,13029.5
2024-01-29 11:40:00,58.72,58.76,58.6,58.6,14444.5,58.72,58.76,58.6,58.6,14444.5
2024-01-29 11:45:00,58.64,58.64,58.56,58.6,3774.75,58.64,58.64,58.56,58.6,3774.75
2024-01-29 11:50:00,58.56,58.6,58.48,58.56,39353.0,58.56,58.6,58.48,58.56,39353.0
2024-01-29 11:55:00,58.6,58.6,58.56,58.6,1574.5,58.6,58.6,58.56,58.6,1574.5
2024-01-29 12:00:00,58.56,58.64,58.56,58.6,44815.0,58.56,58.64,58.56,58.6,44815.0
2024-01-29 12:05:00,58.6,58.64,58.52,58.56,12598.5,58.6,58.64,58.52,58.56,12598.5
2024-01-29 12:10:00,58.56,58.56,58.44,58.48,11762.75,58.56,58.56,58.44,58.48,11762.75
2024-01-29 12:15:00,58.48,58.48,58.36,58.4,11549.0,58.48,58.48,58.36,58.4,11549.0
2024-01-29 12:20:00,58.4,58.4,58.32,58.4,14398.0,58.4,58.4,58.32,58.4,14398.0
2024-01-29 12:25:00,58.4,58.48,58.4,58.48,11423.25,58.4,58.48,58.4,58.48,11423.25
2024-01-29 12:30:00,58.44,58.48,58.4,58.4,3359.25,58.44,58.48,58.4,58.4,3359.25
2024-01-29 12:35:00,58.4,58.44,58.32,58.4,17299.0,58.4,58.44,58.32,58.4,17299.0
2024-01-29 12:40:00,58.44,58.56,58.4,58.4,18322.25,58.44,58.56,58.4,58.4,18322.25
2024-01-29 12:45:00,58.4,58.44,58.2,58.24,48499.75,58.4,58.44,58.2,58.24,48499.75
2024-01-29 12:50:00,58.24,58.24,58.2,58.2,2305.0,58.24,58.24,58.2,58.2,2305.0
2024-01-29 12:55:00,58.24,58.24,58.16,58.24,11593.75,58.24,58.24,58.16,58.24,11593.75
2024-01-29 13:00:00,58.2,58.36,58.2,58.2,11528.75,58.2,58.36,58.2,58.2,11528.75
2024-01-29 13:05:00,58.24,58.24,57.96,58.0,37103.0,58.24,58.24,57.96,58.0,37103.0
2024-01-29 13:10:00,58.0,58.04,58.0,58.0,5630.0,58.0,58.04,58.0,58.0,5630.0
2024-01-29 13:15:00,58.0,58.04,57.96,57.96,14495.5,58.0,58.04,57.96,57.96,14495.5
2024-01-29 13:20:00,57.96,58.04,57.96,58.04,13976.0,57.96,58.04,57.96,58.04,13976.0
2024-01-29 13:25:00,58.0,58.08,58.0,58.0,5813.5,58.0,58.08,58.0,58.0,5813.5
2024-01-29 13:30:00,58.0,58.04,58.0,58.0,12478.0,58.0,58.04,58.0,58.0,12478.0
2024-01-29 13:35:00,58.0,58.04,57.96,57.96,2008.75,58.0,58.04,57.96,57.96,2008.75
2024-01-29 13:40:00,58.0,58.04,57.96,58.0,6062.25,58.0,58.04,57.96,58.0,6062.25
2024-01-29 13:45:00,58.0,58.04,58.0,58.0,2181.75,58.0,58.04,58.0,58.0,2181.75
2024-01-29 13:50:00,58.0,58.04,58.0,58.04,5361.75,58.0,58.04,58.0,58.04,5361.75
2024-01-29 13:55:00,58.04,58.12,58.04,58.04,12046.5,58.04,58.12,58.04,58.04,12046.5
2024-01-29 14:00:00,58.08,58.08,58.0,58.08,25431.25,58.08,58.08,58.0,58.08,25431.25
2024-01-29 14:05:00,58.08,58.08,58.04,58.04,1881.75,58.08,58.08,58.04,58.04,1881.75
2024-01-29 14:10:00,58.08,58.08,58.04,58.08,5768.25,58.08,58.08,58.04,58.08,5768.25
2024-01-29 14:15:00,58.04,58.28,58.04,58.24,21584.0,58.04,58.28,58.04,58.24,21584.0
2024-01-29 14:20:00,58.24,58.28,58.24,58.24,10668.75,58.24,58.28,58.24,58.24,10668.75
2024-01-29 14:25:00,58.24,58.32,58.2,58.32,17721.5,58.24,58.32,58.2,58.32,17721.5
2024-01-29 14:30:00,58.36,58.44,58.32,58.44,50273.75,58.36,58.44,58.32,58.44,50273.75
2024-01-29 14:35:00,58.44,58.44,58.28,58.4,32247.75,58.44,58.44,58.28,58.4,32247.75
2024-01-29 14:40:00,58.4,58.44,58.36,58.4,17555.0,58.4,58.44,58.36,58.4,17555.0
2024-01-29 14:45:00,58.44,58.48,58.4,58.44,6185.75,58.44,58.48,58.4,58.44,6185.75
2024-01-29 14:50:00,58.44,58.44,58.32,58.36,32760.75,58.44,58.44,58.32,58.36,32760.75
2024-01-29 14:55:00,58.36,58.4,58.28,58.32,31015.75,58.36,58.4,58.28,58.32,31015.75
2024-01-29 15:00:00,58.32,58.4,58.16,58.28,48585.5,58.32,58.4,58.16,58.28,48585.5
2024-01-29 15:05:00,58.28,58.32,58.2,58.24,15648.75,58.28,58.32,58.2,58.24,15648.75
2024-01-29 15:10:00,58.28,58.28,58.24,58.28,21829.75,58.28,58.28,58.24,58.28,21829.75
2024-01-29 15:15:00,58.28,58.4,58.28,58.4,31557.75,58.28,58.4,58.28,58.4,31557.75
2024-01-29 15:20:00,58.44,58.44,58.28,58.4,26410.0,58.44,58.44,58.28,58.4,26410.0
2024-01-29 15:25:00,58.4,58.44,58.32,58.36,52833.5,58.4,58.44,58.32,58.36,52833.5
2024-01-29 15:30:00,58.36,58.44,58.2,58.44,29865.5,58.36,58.44,58.2,58.44,29865.5
2024-01-29 15:35:00,58.44,58.48,58.36,58.4,19593.25,58.44,58.48,58.36,58.4,19593.25
2024-01-29 15:40:00,58.4,58.44,58.2,58.44,64908.0,58.4,58.44,58.2,58.44,64908.0
2024-01-29 15:45:00,58.4,58.44,58.24,58.36,66771.25,58.4,58.44,58.24,58.36,66771.25
2024-01-29 15:50:00,58.36,58.52,58.32,58.44,35988.5,58.36,58.52,58.32,58.44,35988.5
2024-01-29 15:55:00,58.48,58.6,58.4,58.56,84842.5,58.48,58.6,58.4,58.56,84842.5
2024-01-30 09:30:00,58.16,58.24,58.04,58.16,101385.75,58.16,58.24,58.04,58.16,101385.75
2024-01-30 09:35:00,58.12,58.28,58.08,58.24,48201.25,58.12,58.28,58.08,58.24,48201.25
2024-01-30 09:40:00,58.28,58.28,58.08,58.12,18078.75,58.28,58.28,58.08,58.12,18078.75
2024-01-30 09:45:00,58.08,58.16,58.08,58.12,16617.5,58.08,58.16,58.08,58.12,16617.5
2024-01-30 09:50:00,58.12,58.16,58.04,58.08,15084.0,58.12,58.16,58.04,58.08,15084.0
2024-01-30 09:55:00,58.04,58.08,57.88,57.96,27515.0,58.04,58.08,57.88,57.96,27515.0
2024-01-30 10:00:00,58.0,58.24,57.96,58.12,176021.0,58.0,58.24,57.96,58.12,176021.0
2024-01-30 10:05:00,58.08,58.28,58.08,58.2,57104.25,58.08,58.28,58.08,58.2,57104.25
2024-01-30 10:10:00,58.16,58.2,58.08,58.08,16391.5,58.16,58.2,58.08,58.08,16391.5
2024-01-30 10:15:00,58.08,58.12,58.04,58.08,10428.75,58.08,58.12,58.04,58.08,10428.75
2024-01-30 10:20:00,58.04,58.08,57.88,58.0,45553.5,58.04,58.08,57.88,58.0,45553.5
2024-01-30 10:25:00,58.0,58.12,58.0,58.08,31647.25,58.0,58.12,58.0,58.08,31647.25
2024-01-30 10:30:00,58.08,58.08,58.0,58.08,14026.0,58.08,58.08,58.0,58.08,14026.0
2024-01-30 10:35:00,58.04,58.08,58.0,58.04,14443.0,58.04,58.08,58.0,58.04,14443.0
2024-01-30 10:40:00,58.0,58.08,58.0,58.04,27262.0,58.0,58.08,58.0,58.04,27262.0
2024-01-30 10:45:00,58.04,58.08,58.04,58.08,16151.0,58.04,58.08,58.04,58.08,16151.0
2024-01-30 10:50:00,58.08,58.16,58.04,58.12,40498.0,58.08,58.16,58.04,58.12,40498.0
2024-01-30 10:55:00,58.12,58.12,58.04,58.08,44329.25,58.12,58.12,58.04,58.08,44329.25
2024-01-30 11:00:00,58.08,58.12,58.04,58.12,46114.25,58.08,58.12,58.04,58.12,46114.25
2024-01-30 11:05:00,58.12,58.12,57.84,57.92,17978.0,58.12,58.12,57.84,57.92,17978.0
2024-01-30 11:10:00,57.92,58.04,57.84,58.04,42001.0,57.92,58.04,57.84,58.04,42001.0
2024-01-30 11:15:00,58.04,58.12,58.0,58.08,18669.75,58.04,58.12,58.0,58.08,18669.75
2024-01-30 11:20:00,58.08,58.08,58.0,58.04,8923.25,58.08,58.08,58.0,58.04,8923.25
2024-01-30 11:25:00,58.04,58.04,57.88,57.88,5683.25,58.04,58.04,57.88,57.88,5683.25
2024-01-30 11:30:00,57.88,57.92,57.84,57.84,10722.75,57.88,57.92,57.84,57.84,10722.75
2024-01-30 11:35:00,57.84,57.92,57.84,57.84,11072.0,57.84,57.92,57.84,57.84,11072.0
2024-01-30 11:40:00,57.84,57.84,57.76,57.8,20053.75,57.84,57.84,57.76,57.8,20053.75
2024-01-30 11:45:00,57.8,57.88,57.76,57.8,8218.75,57.8,57.88,57.76,57.8,8218.75
2024-01-30 11:50:00,57.8,57.96,57.8,57.84,21758.0,57.8,57.96,57.8,57.84,21758.0
2024-01-30 11:55:00,57.84,57.88,57.84,57.84,1192.25,57.84,57.88,57.84,57.84,1192.25
2024-01-30 12:00:00,57.84,57.88,57.72,57.76,32961.75,57.84,57.88,57.72,57.76,32961.75
2024-01-30 12:05:00,57.76,57.76,57.72,57.76,8543.0,57.76,57.76,57.72,57.76,8543.0
2024-01-30 12:10:00,57.72,57.8,57.72,57.8,5777.5,57.72,57.8,57.72,57.8,5777.5
2024-01-30 12:15:00,57.8,57.84,57.76,57.84,17101.5,57.8,57.84,57.76,57.84,17101.5
2024-01-30 12:20:00,57.84,57.84,57.76,57.8,7732.75,57.84,57.84,57.76,57.8,7732.75
2024-01-30 12:25:00,57.76,57.88,57.72,57.88,23061.0,57.76,57.88,57.72,57.88,23061.0
2024-01-30 12:30:00,57.88,58.04,57.84,58.0,60336.25,57.88,58.04,57.84,58.0,60336.25
2024-01-30 12:35:00,58.04,58.08,58.0,58.04,13684.5,58.04,58.08,58.0,58.04,13684.5
2024-01-30 12:40:00,58.08,58.08,57.96,58.0,16234.0,58.08,58.08,57.96,58.0,16234.0
2024-01-30 12:45:00,57.96,58.0,57.88,57.92,13024.5,57.96,58.0,57.88,57.92,13024.5
2024-01-30 12:50:00,57.92,57.96,57.84,57.88,7574.5,57.92,57.96,57.84,57.88,7574.5
2024-01-30 12:55:00,57.88,57.88,57.84,57.88,7016.75,57.88,57.88,57.84,57.88,7016.75
2024-01-30 13:00:00,57.84,58.0,57.84,57.92,44716.25,57.84,58.0,57.84,57.92,44716.25
2024-01-30 13:05:00,57.96,57.96,57.88,57.88,6999.0,57.96,57.96,57.88,57.88,6999.0
2024-01-30 13:10:00,57.88,57.92,57.88,57.88,6635.25,57.88,57.92,57.88,57.88,6635.25
2024-01-30 13:15:00,57.88,57.96,57.84,57.92,15495.0,57.88,57.96,57.84,57.92,15495.0
2024-01-30 13:20:00,57.92,57.92,57.84,57.88,4086.75,57.92,57.92,57.84,57.88,4086.75
2024-01-30 13:25:00,57.88,57.88,57.84,57.88,4601.0,57.88,57.88,57.84,57.88,4601.0
2024-01-30 13:30:00,57.88,57.92,57.84,57.84,34237.0,57.88,57.92,57.84,57.84,34237.0
2024-01-30 13:35:00,57.84,57.84,57.8,57.84,3591.25,57.84,57.84,57.8,57.84,3591.25
2024-01-30 13:40:00,57.84,57.92,57.8,57.88,15922.5,57.84,57.92,57.8,57.88,15922.5
2024-01-30 13:45:00,57.88,57.92,57.84,57.84,5767.0,57.88,57.92,57.84,57.84,5767.0
2024-01-30 13:50:00,57.84,57.88,57.68,57.68,14536.5,57.84,57.88,57.68,57.68,14536.5
2024-01-30 13:55:00,57.68,57.68,57.64,57.64,8660.5,57.68,57.68,57.64,57.64,8660.5
2024-01-30 14:00:00,57.68,57.72,57.64,57.72,7756.0,57.68,57.72,57.64,57.72,7756.0
2024-01-30 14:05:00,57.68,57.72,57.68,57.68,6720.25,57.68,57.72,57.68,57.68,6720.25
2024-01-30 14:10:00,57.68,57.76,57.68,57.68,11281.5,57.68,57.76,57.68,57.68,11281.5
2024-01-30 14:15:00,57.68,57.72,57.68,57.68,7263.0,57.68,57.72,57.68,57.68,7263.0
2024-01-30 14:20:00,57.68,57.72,57.68,57.68,9925.5,57.68,57.72,57.68,57.68,9925.5
2024-01-30 14:25:00,57.68,57.72,57.68,57.72,2767.75,57.68,57.72,57.68,57.72,2767.75
2024-01-30 14:30:00,57.68,57.72,57.68,57.72,8548.75,57.68,57.72,57.68,57.72,8548.75
2024-01-30 14:35:00,57.72,57.76,57.72,57.76,11854.5,57.72,57.76,57.72,57.76,11854.5
2024-01-30 14:40:00,57.72,57.76,57.68,57.72,12706.0,57.72,57.76,57.68,57.72,12706.0
2024-01-30 14:45:00,57.68,57.72,57.68,57.72,6613.5,57.68,57.72,57.68,57.72,6613.5
2024-01-30 14:50:00,57.72,57.72,57.68,57.72,4811.0,57.72,57.72,57.68,57.72,4811.0
2024-01-30 14:55:00,57.72,57.72,57.68,57.72,7334.5,57.72,57.72,57.68,57.72,7334.5
2024-01-30 15:00:00,57.72,57.72,57.68,57.68,15950.75,57.72,57.72,57.68,57.68,15950.75
2024-01-30 15:05:00,57.68,57.72,57.44,57.48,49665.25,57.68,57.72,57.44,57.48,49665.25
2024-01-30 15:10:00,57.48,57.56,57.44,57.56,12197.5,57.48,57.56,57.44,57.56,12197.5
2024-01-30 15:15:00,57.56,57.6,57.52,57.6,8085.25,57.56,57.6,57.52,57.6,8085.25
2024-01-30 15:20:00,57.6,57.6,57.56,57.56,4088.75,57.6,57.6,57.56,57.56,4088.75
2024-01-30 15:25:00,57.6,57.76,57.56,57.76,33981.75,57.6,57.76,57.56,57.76,33981.75
2024-01-30 15:30:00,57.72,57.76,57.68,57.72,14595.75,57.72,57.76,57.68,57.72,14595.75
2024-01-30 15:35:00,57.72,57.76,57.68,57.76,11282.25,57.72,57.76,57.68,57.76,11282.25
2024-01-30 15:40:00,57.76,57.76,57.56,57.64,47114.0,57.76,57.76,57.56,57.64,47114.0
2024-01-30 15:45:00,57.64,57.68,57.52,57.56,37469.75,57.64,57.68,57.52,57.56,37469.75
2024-01-30 15:50:00,57.56,57.68,57.52,57.56,35659.75,57.56,57.68,57.52,57.56,35659.75
2024-01-30 15:55:00,57.56,57.64,57.48,57.64,75072.5,57.56,57.64,57.48,57.64,75072.5
2024-01-31 09:30:00,57.72,57.8,57.56,57.6,77071.5,57.72,57.8,57.56,57.6,77071.5
2024-01-31 09:35:00,57.64,58.16,57.56,58.12,65842.0,57.64,58.16,57.56,58.12,65842.0
2024-01-31 09:40:00,58.08,58.52,58.08,58.48,62099.25,58.08,58.52,58.08,58.48,62099.25
2024-01-31 09:45:00,58.52,59.0,58.52,58.72,79822.0,58.52,59.0,58.52,58.72,79822.0
2024-01-31 09:50:00,58.76,59.12,58.68,58.96,76257.0,58.76,59.12,58.68,58.96,76257.0
2024-01-31 09:55:00,59.0,59.16,58.92,58.96,52357.5,59.0,59.16,58.92,58.96,52357.5
2024-01-31 10:00:00,58.96,59.28,58.96,59.04,106882.75,58.96,59.28,58.96,59.04,106882.75
2024-01-31 10:05:00,59.04,59.28,58.96,59.16,39590.5,59.04,59.28,58.96,59.16,39590.5
2024-01-31 10:10:00,59.16,59.84,59.08,59.72,53927.25,59.16,59.84,59.08,59.72,53927.25
2024-01-31 10:15:00,59.76,59.84,59.36,59.44,76482.75,59.76,59.84,59.36,59.44,76482.75
2024-01-31 10:20:00,59.44,59.64,59.32,59.56,69281.75,59.44,59.64,59.32,59.56,69281.75
2024-01-31 10:25:00,59.56,59.8,59.4,59.68,40801.0,59.56,59.8,59.4,59.68,40801.0
2024-01-31 10:30:00,59.64,59.92,59.56,59.92,64689.5,59.64,59.92,59.56,59.92,64689.5
2024-01-31 10:35:00,59.92,60.2,59.88,59.88,119902.0,59.92,60.2,59.88,59.88,119902.0
2024-01-31 10:40:00,59.92,60.12,59.76,60.04,101189.75,59.92,60.12,59.76,60.04,101189.75
2024-01-31 10:45:00,60.04,60.16,59.68,59.8,67647.25,60.04,60.16,59.68,59.8,67647.25
2024-01-31 10:50:00,59.8,60.2,59.72,60.12,68142.0,59.8,60.2,59.72,60.12,68142.0
2024-01-31 10:55:00,60.12,60.6,60.08,60.28,124943.75,60.12,60.6,60.08,60.28,124943.75
2024-01-31 11:00:00,60.32,60.32,59.76,59.76,98065.0,60.32,60.32,59.76,59.76,98065.0
2024-01-31 11:05:00,59.8,59.8,59.6,59.72,76564.0,59.8,59.8,59.6,59.72,76564.0
2024-01-31 11:10:00,59.72,59.96,59.52,59.6,57732.0,59.72,59.96,59.52,59.6,57732.0
2024-01-31 11:15:00,59.6,59.6,59.32,59.44,64921.0,59.6,59.6,59.32,59.44,64921.0
2024-01-31 11:20:00,59.44,59.8,59.4,59.8,28315.0,59.44,59.8,59.4,59.8,28315.0
2024-01-31 11:25:00,59.8,60.24,59.8,60.16,31393.75,59.8,60.24,59.8,60.16,31393.75
2024-01-31 11:30:00,60.12,60.36,60.04,60.32,47565.0,60.12,60.36,60.04,60.32,47565.0
2024-01-31 11:35:00,60.32,60.64,60.28,60.56,43605.5,60.32,60.64,60.28,60.56,43605.5
2024-01-31 11:40:00,60.6,61.0,60.56,60.92,46758.25,60.6,61.0,60.56,60.92,46758.25
2024-01-31 11:45:00,60.96,61.0,60.64,60.76,69274.5,60.96,61.0,60.64,60.76,69274.5
2024-01-31 11:50:00,60.76,60.88,60.72,60.8,45323.25,60.76,60.88,60.72,60.8,45323.25
2024-01-31 11:55:00,60.8,60.84,60.48,60.52,66247.75,60.8,60.84,60.48,60.52,66247.75
2024-01-31 12:00:00,60.52,60.64,60.28,60.32,51460.5,60.52,60.64,60.28,60.32,51460.5
2024-01-31 12:05:00,60.28,60.32,59.96,59.96,30153.0,60.28,60.32,59.96,59.96,30153.0
2024-01-31 12:10:00,60.0,60.28,59.96,60.16,46711.25,60.0,60.28,59.96,60.16,46711.25
2024-01-31 12:15:00,60.2,60.36,60.16,60.32,18208.25,60.2,60.36,60.16,60.32,18208.25
2024-01-31 12:20:00,60.32,60.52,60.24,60.28,32536.25,60.32,60.52,60.24,60.28,32536.25
2024-01-31 12:25:00,60.28,60.28,59.8,59.8,20482.5,60.28,60.28,59.8,59.8,20482.5
2024-01-31 12:30:00,59.84,60.08,59.76,60.04,37957.5,59.84,60.08,59.76,60.04,37957.5
2024-01-31 12:35:00,60.08,60.32,59.96,60.08,36626.75,60.08,60.32,59.96,60.08,36626.75
2024-01-31 12:40:00,60.12,60.32,59.96,60.0,34325.5,60.12,60.32,59.96,60.0,34325.5
2024-01-31 12:45:00,60.0,60.08,59.92,59.92,15092.5,60.0,60.08,59.92,59.92,15092.5
2024-01-31 12:50:00,59.92,59.92,59.44,59.48,39735.75,59.92,59.92,59.44,59.48,39735.75
2024-01-31 12:55:00,59.52,59.56,59.28,59.28,22840.25,59.52,59.56,59.28,59.28,22840.25
2024-01-31 13:00:00,59.24,59.36,59.08,59.24,26869.0,59.24,59.36,59.08,59.24,26869.0
2024-01-31 13:05:00,59.24,59.24,59.08,59.16,23433.0,59.24,59.24,59.08,59.16,23433.0
2024-01-31 13:10:00,59.16,59.36,59.04,59.08,32670.5,59.16,59.36,59.04,59.08,32670.5
2024-01-31 13:15:00,59.08,59.12,58.8,58.88,47158.25,59.08,59.12,58.8,58.88,47158.25
2024-01-31 13:20:00,58.88,59.36,58.8,59.32,41546.75,58.88,59.36,58.8,59.32,41546.75
2024-01-31 13:25:00,59.28,59.28,59.12,59.12,21010.25,59.28,59.28,59.12,59.12,21010.25
2024-01-31 13:30:00,59.12,59.2,58.96,59.16,40948.0,59.12,59.2,58.96,59.16,40948.0
2024-01-31 13:35:00,59.16,59.24,59.04,59.12,50479.5,59.16,59.24,59.04,59.12,50479.5
2024-01-31 13:40:00,59.16,59.16,58.92,59.0,31022.0,59.16,59.16,58.92,59.0,31022.0
2024-01-31 13:45:00,59.0,59.04,58.8,58.92,28611.75,59.0,59.04,58.8,58.92,28611.75
2024-01-31 13:50:00,58.92,58.96,58.84,58.92,15850.5,58.92,58.96,58.84,58.92,15850.5
2024-01-31 13:55:00,58.88,59.12,58.88,59.04,38981.0,58.88,59.12,58.88,59.04,38981.0
2024-01-31 14:00:00,58.96,59.72,58.92,59.28,89323.0,58.96,59.72,58.92,59.28,89323.0
2024-01-31 14:05:00,59.28,59.44,58.92,59.24,75162.5,59.28,59.44,58.92,59.24,75162.5
2024-01-31 14:10:00,59.2,59.24,58.84,59.2,38750.75,59.2,59.24,58.84,59.2,38750.75
2024-01-31 14:15:00,59.16,59.48,59.0,59.4,46063.0,59.16,59.48,59.0,59.4,46063.0
2024-01-31 14:20:00,59.36,59.68,59.24,59.6,49969.5,59.36,59.68,59.24,59.6,49969.5
2024-01-31 14:25:00,59.6,59.68,59.32,59.36,33307.75,59.6,59.68,59.32,59.36,33307.75
2024-01-31 14:30:00,59.36,59.52,59.12,59.28,80147.0,59.36,59.52,59.12,59.28,80147.0
2024-01-31 14:35:00,59.28,59.72,58.52,58.64,110264.0,59.28,59.72,58.52,58.64,110264.0
2024-01-31 14:40:00,58.64,58.64,58.24,58.4,96481.5,58.64,58.64,58.24,58.4,96481.5
2024-01-31 14:45:00,58.4,58.92,58.2,58.92,69835.5,58.4,58.92,58.2,58.92,69835.5
2024-01-31 14:50:00,58.92,59.48,58.84,59.12,56980.75,58.92,59.48,58.84,59.12,56980.75
2024-01-31 14:55:00,59.2,59.44,58.96,59.4,33569.0,59.2,59.44,58.96,59.4,33569.0
2024-01-31 15:00:00,59.36,60.56,59.32,60.44,147510.75,59.36,60.56,59.32,60.44,147510.75
2024-01-31 15:05:00,60.48,60.8,60.28,60.32,125305.5,60.48,60.8,60.28,60.32,125305.5
2024-01-31 15:10:00,60.28,60.48,60.04,60.16,93664.0,60.28,60.48,60.04,60.16,93664.0
2024-01-31 15:15:00,60.16,60.36,59.88,60.32,79280.0,60.16,60.36,59.88,60.32,79280.0
2024-01-31 15:20:00,60.32,60.36,59.56,59.88,80190.5,60.32,60.36,59.56,59.88,80190.5
2024-01-31 15:25:00,59.92,60.2,59.8,60.04,83623.5,59.92,60.2,59.8,60.04,83623.5
2024-01-31 15:30:00,60.04,60.52,60.0,60.52,72785.25,60.04,60.52,60.0,60.52,72785.25
2024-01-31 15:35:00,60.48,60.72,60.44,60.48,80769.0,60.48,60.72,60.44,60.48,80769.0
2024-01-31 15:40:00,60.52,60.76,60.44,60.68,58600.5,60.52,60.76,60.44,60.68,58600.5
2024-01-31 15:45:00,60.68,60.84,60.52,60.68,85214.0,60.68,60.84,60.52,60.68,85214.0
2024-01-31 15:50:00,60.72,60.92,60.6,60.6,91978.0,60.72,60.92,60.6,60.6,91978.0
2024-01-31 15:55:00,60.64,60.84,60.44,60.56,169811.0,60.64,60.84,60.44,60.56,169811.0
2024-02-01 09:30:00,59.8,59.8,59.32,59.44,82389.0,59.8,59.8,59.32,59.44,82389.0
2024-02-01 09:35:00,59.44,59.56,59.36,59.52,27644.5,59.44,59.56,59.36,59.52,27644.5
2024-02-01 09:40:00,59.52,59.56,59.04,59.04,32786.25,59.52,59.56,59.04,59.04,32786.25
2024-02-01 09:45:00,59.04,59.48,58.8,59.36,82951.25,59.04,59.48,58.8,59.36,82951.25
2024-02-01 09:50:00,59.32,59.6,59.28,59.6,44207.75,59.32,59.6,59.28,59.6,44207.75
2024-02-01 09:55:00,59.56,59.92,59.56,59.8,41427.75,59.56,59.92,59.56,59.8,41427.75
2024-02-01 10:00:00,59.8,60.2,59.6,59.6,69592.75,59.8,60.2,59.6,59.6,69592.75
2024-02-01 10:05:00,59.6,59.68,59.2,59.24,21421.0,59.6,59.68,59.2,59.24,21421.0
2024-02-01 10:10:00,59.24,59.36,59.16,59.2,32300.5,59.24,59.36,59.16,59.2,32300.5
2024-02-01 10:15:00,59.2,59.48,59.04,59.48,40516.0,59.2,59.48,59.04,59.48,40516.0
2024-02-01 10:20:00,59.44,59.72,59.4,59.48,34049.25,59.44,59.72,59.4,59.48,34049.25
2024-02-01 10:25:00,59.48,59.56,59.12,59.12,34476.75,59.48,59.56,59.12,59.12,34476.75
2024-02-01 10:30:00,59.16,59.24,59.12,59.16,18003.75,59.16,59.24,59.12,59.16,18003.75
2024-02-01 10:35:00,59.16,59.24,59.12,59.24,32251.5,59.16,59.24,59.12,59.24,32251.5
2024-02-01 10:40:00,59.24,59.52,59.24,59.52,36367.75,59.24,59.52,59.24,59.52,36367.75
2024-02-01 10:45:00,59.52,59.64,59.44,59.64,25610.5,59.52,59.64,59.44,59.64,25610.5
2024-02-01 10:50:00,59.68,60.28,59.68,60.28,49794.75,59.68,60.28,59.68,60.28,49794.75
2024-02-01 10:55:00,60.24,60.56,60.2,60.56,49608.0,60.24,60.56,60.2,60.56,49608.0
2024-02-01 11:00:00,60.56,60.84,60.48,60.76,53823.5,60.56,60.84,60.48,60.76,53823.5
2024-02-01 11:05:00,60.76,60.88,60.48,60.8,77581.75,60.76,60.88,60.48,60.8,77581.75
2024-02-01 11:10:00,60.84,61.16,60.76,61.0,58338.0,60.84,61.16,60.76,61.0,58338.0
2024-02-01 11:15:00,61.0,61.0,60.6,60.72,68743.25,61.0,61.0,60.6,60.72,68743.25
2024-02-01 11:20:00,60.72,60.92,60.64,60.76,32304.75,60.72,60.92,60.64,60.76,32304.75
2024-02-01 11:25:00,60.76,61.12,60.68,61.04,55699.25,60.76,61.12,60.68,61.04,55699.25
2024-02-01 11:30:00,61.04,61.04,60.32,60.36,59743.5,61.04,61.04,60.32,60.36,59743.5
2024-02-01 11:35:00,60.36,60.68,60.36,60.48,57599.25,60.36,60.68,60.36,60.48,57599.25
2024-02-01 11:40:00,60.48,60.52,60.28,60.36,23323.0,60.48,60.52,60.28,60.36,23323.0
2024-02-01 11:45:00,60.4,60.56,60.32,60.44,29394.5,60.4,60.56,60.32,60.44,29394.5
2024-02-01 11:50:00,60.44,60.48,60.16,60.24,33703.5,60.44,60.48,60.16,60.24,33703.5
2024-02-01 11:55:00,60.24,60.32,60.16,60.24,16522.25,60.24,60.32,60.16,60.24,16522.25
2024-02-01 12:00:00,60.2,60.2,59.52,59.64,52354.5,60.2,60.2,59.52,59.64,52354.5
2024-02-01 12:05:00,59.6,59.64,59.32,59.36,26732.0,59.6,59.64,59.32,59.36,26732.0
2024-02-01 12:10:00,59.32,59.56,59.24,59.52,59486.5,59.32,59.56,59.24,59.52,59486.5
2024-02-01 12:15:00,59.52,59.8,59.52,59.76,30990.0,59.52,59.8,59.52,59.76,30990.0
2024-02-01 12:20:00,59.8,60.08,59.8,59.88,23158.5,59.8,60.08,59.8,59.88,23158.5
2024-02-01 12:25:00,59.88,60.16,59.88,60.04,26328.25,59.88,60.16,59.88,60.04,26328.25
2024-02-01 12:30:00,60.08,60.24,60.0,60.24,21304.5,60.08,60.24,60.0,60.24,21304.5
2024-02-01 12:35:00,60.24,60.24,60.08,60.12,26314.0,60.24,60.24,60.08,60.12,26314.0
2024-02-01 12:40:00,60.12,60.24,59.8,59.92,39951.0,60.12,60.24,59.8,59.92,39951.0
2024-02-01 12:45:00,59.96,59.96,59.56,59.6,33076.0,59.96,59.96,59.56,59.6,33076.0
2024-02-01 12:50:00,59.56,59.6,59.44,59.52,39820.5,59.56,59.6,59.44,59.52,39820.5
2024-02-01 12:55:00,59.56,59.72,59.4,59.56,49650.75,59.56,59.72,59.4,59.56,49650.75
2024-02-01 13:00:00,59.52,60.0,59.44,60.0,35886.5,59.52,60.0,59.44,60.0,35886.5
2024-02-01 13:05:00,60.0,60.08,59.92,60.0,19341.5,60.0,60.08,59.92,60.0,19341.5
2024-02-01 13:10:00,60.0,60.0,59.72,59.88,22453.75,60.0,60.0,59.72,59.88,22453.75
2024-02-01 13:15:00,59.84,59.84,59.6,59.6,14567.0,59.84,59.84,59.6,59.6,14567.0
2024-02-01 13:20:00,59.6,59.64,59.52,59.56,19748.75,59.6,59.64,59.52,59.56,19748.75
2024-02-01 13:25:00,59.52,59.68,59.44,59.56,21562.0,59.52,59.68,59.44,59.56,21562.0
2024-02-01 13:30:00,59.56,59.56,59.32,59.56,25920.0,59.56,59.56,59.32,59.56,25920.0
2024-02-01 13:35:00,59.56,60.0,59.44,59.88,30926.0,59.56,60.0,59.44,59.88,30926.0
2024-02-01 13:40:00,59.88,59.88,59.68,59.72,24499.0,59.88,59.88,59.68,59.72,24499.0
2024-02-01 13:45:00,59.68,59.68,59.44,59.48,7391.0,59.68,59.68,59.44,59.48,7391.0
2024-02-01 13:50:00,59.44,59.48,59.32,59.36,14252.75,59.44,59.48,59.32,59.36,14252.75
2024-02-01 13:55:00,59.36,59.36,59.2,59.24,22304.25,59.36,59.36,59.2,59.24,22304.25
2024-02-01 14:00:00,59.24,59.24,59.0,59.04,27681.25,59.24,59.24,59.0,59.04,27681.25
2024-02-01 14:05:00,59.0,59.12,58.96,59.08,22198.75,59.0,59.12,58.96,59.08,22198.75
2024-02-01 14:10:00,59.04,59.2,58.96,59.16,47786.75,59.04,59.2,58.96,59.16,47786.75
2024-02-01 14:15:00,59.16,59.2,59.0,59.04,22264.0,59.16,59.2,59.0,59.04,22264.0
2024-02-01 14:20:00,59.0,59.08,58.96,59.0,13146.25,59.0,59.08,58.96,59.0,13146.25
2024-02-01 14:25:00,59.04,59.12,59.0,59.08,20736.75,59.04,59.12,59.0,59.08,20736.75
2024-02-01 14:30:00,59.08,59.24,58.96,59.24,23969.5,59.08,59.24,58.96,59.24,23969.5
2024-02-01 14:35:00,59.24,59.28,59.16,59.24,12728.75,59.24,59.28,59.16,59.24,12728.75
2024-02-01 14:40:00,59.24,59.28,59.12,59.2,20475.75,59.24,59.28,59.12,59.2,20475.75
2024-02-01 14:45:00,59.16,59.36,59.12,59.24,44297.0,59.16,59.36,59.12,59.24,44297.0
2024-02-01 14:50:00,59.2,59.24,59.08,59.12,13175.75,59.2,59.24,59.08,59.12,13175.75
2024-02-01 14:55:00,59.12,59.16,58.96,59.08,19821.5,59.12,59.16,58.96,59.08,19821.5
2024-02-01 15:00:00,59.04,59.12,58.96,59.08,35902.0,59.04,59.12,58.96,59.08,35902.0
2024-02-01 15:05:00,59.08,59.28,59.04,59.24,19117.75,59.08,59.28,59.04,59.24,19117.75
2024-02-01 15:10:00,59.28,59.36,59.28,59.32,38488.0,59.28,59.36,59.28,59.32,38488.0
2024-02-01 15:15:00,59.28,59.36,59.28,59.36,19785.75,59.28,59.36,59.28,59.36,19785.75
2024-02-01 15:20:00,59.36,59.68,59.32,59.64,27703.25,59.36,59.68,59.32,59.64,27703.25
2024-02-01 15:25:00,59.64,59.68,59.44,59.52,21889.0,59.64,59.68,59.44,59.52,21889.0
2024-02-01 15:30:00,59.48,59.52,59.32,59.52,21664.25,59.48,59.52,59.32,59.52,21664.25
2024-02-01 15:35:00,59.48,59.52,59.44,59.48,20269.25,59.48,59.52,59.44,59.48,20269.25
2024-02-01 15:40:00,59.44,59.56,59.44,59.52,19794.25,59.44,59.56,59.44,59.52,19794.25
2024-02-01 15:45:00,59.52,59.64,59.44,59.6,54720.75,59.52,59.64,59.44,59.6,54720.75
2024-02-01 15:50:00,59.64,59.92,59.6,59.68,55383.75,59.64,59.92,59.6,59.68,55383.75
2024-02-01 15:55:00,59.68,60.24,59.6,60.08,116019.0,59.68,60.24,59.6,60.08,116019.0
2024-02-02 09:30:00,59.76,60.32,59.64,60.08,72157.5,59.76,60.32,59.64,60.08,72157.5
2024-02-02 09:35:00,60.12,60.28,59.76,59.76,39126.25,60.12,60.28,59.76,59.76,39126.25
2024-02-02 09:40:00,59.76,59.96,59.56,59.56,33342.25,59.76,59.96,59.56,59.56,33342.25
2024-02-02 09:45:00,59.56,59.92,59.48,59.92,44199.25,59.56,59.92,59.48,59.92,44199.25
2024-02-02 09:50:00,59.92,60.08,59.8,59.84,39552.0,59.92,60.08,59.8,59.84,39552.0
2024-02-02 09:55:00,59.84,59.88,59.56,59.6,23196.0,59.84,59.88,59.56,59.6,23196.0
2024-02-02 10:00:00,59.6,59.72,59.44,59.72,31099.0,59.6,59.72,59.44,59.72,31099.0
2024-02-02 10:05:00,59.76,59.88,59.6,59.76,35312.5,59.76,59.88,59.6,59.76,35312.5
2024-02-02 10:10:00,59.72,59.84,59.56,59.64,12872.0,59.72,59.84,59.56,59.64,12872.0
2024-02-02 10:15:00,59.64,59.68,59.4,59.48,21095.0,59.64,59.68,59.4,59.48,21095.0
2024-02-02 10:20:00,59.48,59.68,59.48,59.56,19950.75,59.48,59.68,59.48,59.56,19950.75
2024-02-02 10:25:00,59.56,59.8,59.52,59.68,36657.5,59.56,59.8,59.52,59.68,36657.5
2024-02-02 10:30:00,59.68,59.96,59.6,59.8,28903.5,59.68,59.96,59.6,59.8,28903.5
2024-02-02 10:35:00,59.8,59.92,59.56,59.56,21105.0,59.8,59.92,59.56,59.56,21105.0
2024-02-02 10:40:00,59.56,59.56,59.4,59.44,28403.5,59.56,59.56,59.4,59.44,28403.5
2024-02-02 10:45:00,59.4,59.56,59.36,59.4,24929.75,59.4,59.56,59.36,59.4,24929.75
2024-02-02 10:50:00,59.4,59.44,59.12,59.16,23472.75,59.4,59.44,59.12,59.16,23472.75
2024-02-02 10:55:00,59.2,59.36,59.16,59.32,14880.75,59.2,59.36,59.16,59.32,14880.75
2024-02-02 11:00:00,59.32,59.56,59.28,59.36,43304.75,59.32,59.56,59.28,59.36,43304.75
2024-02-02 11:05:00,59.28,59.32,59.16,59.2,25291.25,59.28,59.32,59.16,59.2,25291.25
2024-02-02 11:10:00,59.16,59.24,59.0,59.16,48772.5,59.16,59.24,59.0,59.16,48772.5
2024-02-02 11:15:00,59.16,59.28,59.12,59.24,17372.75,59.16,59.28,59.12,59.24,17372.75
2024-02-02 11:20:00,59.24,59.36,59.08,59.24,34033.0,59.24,59.36,59.08,59.24,34033.0
2024-02-02 11:25:00,59.24,59.24,58.88,58.92,35644.0,59.24,59.24,58.88,58.92,35644.0
2024-02-02 11:30:00,58.92,59.2,58.84,59.16,21597.5,58.92,59.2,58.84,59.16,21597.5
2024-02-02 11:35:00,59.2,59.32,59.2,59.28,20564.0,59.2,59.32,59.2,59.28,20564.0
2024-02-02 11:40:00,59.28,59.4,59.28,59.36,29731.75,59.28,59.4,59.28,59.36,29731.75
2024-02-02 11:45:00,59.36,59.56,59.32,59.48,26490.5,59.36,59.56,59.32,59.48,26490.5
2024-02-02 11:50:00,59.48,59.84,59.48,59.72,26612.75,59.48,59.84,59.48,59.72,26612.75
2024-02-02 11:55:00,59.72,59.72,59.32,59.36,48239.75,59.72,59.72,59.32,59.36,48239.75
2024-02-02 12:00:00,59.36,59.8,59.32,59.68,33755.25,59.36,59.8,59.32,59.68,33755.25
2024-02-02 12:05:00,59.68,59.8,59.6,59.64,32275.25,59.68,59.8,59.6,59.64,32275.25
2024-02-02 12:10:00,59.68,59.8,59.56,59.68,23459.0,59.68,59.8,59.56,59.68,23459.0
2024-02-02 12:15:00,59.72,59.76,59.52,59.6,13171.25,59.72,59.76,59.52,59.6,13171.25
2024-02-02 12:20:00,59.6,59.72,59.56,59.72,33768.5,59.6,59.72,59.56,59.72,33768.5
2024-02-02 12:25:00,59.72,59.92,59.68,59.88,30480.75,59.72,59.92,59.68,59.88,30480.75
2024-02-02 12:30:00,59.88,60.08,59.88,60.0,39059.5,59.88,60.08,59.88,60.0,39059.5
2024-02-02 12:35:00,60.0,60.12,60.0,60.04,19349.75,60.0,60.12,60.0,60.04,19349.75
2024-02-02 12:40:00,60.04,60.4,59.96,60.4,111938.25,60.04,60.4,59.96,60.4,111938.25
2024-02-02 12:45:00,60.4,60.44,60.08,60.2,73399.0,60.4,60.44,60.08,60.2,73399.0
2024-02-02 12:50:00,60.16,60.24,60.04,60.08,19635.25,60.16,60.24,60.04,60.08,19635.25
2024-02-02 12:55:00,60.04,60.12,59.8,59.8,25944.5,60.04,60.12,59.8,59.8,25944.5
2024-02-02 13:00:00,59.8,59.84,59.76,59.8,12757.75,59.8,59.84,59.76,59.8,12757.75
2024-02-02 13:05:00,59.76,59.96,59.72,59.88,21130.25,59.76,59.96,59.72,59.88,21130.25
2024-02-02 13:10:00,59.88,59.88,59.76,59.8,7354.75,59.88,59.88,59.76,59.8,7354.75
2024-02-02 13:15:00,59.8,59.88,59.72,59.84,14664.5,59.8,59.88,59.72,59.84,14664.5
2024-02-02 13:20:00,59.84,60.04,59.8,60.0,17345.5,59.84,60.04,59.8,60.0,17345.5
2024-02-02 13:25:00,60.0,60.12,59.96,60.04,38466.5,60.0,60.12,59.96,60.04,38466.5
2024-02-02 13:30:00,60.0,60.2,60.0,60.12,32744.25,60.0,60.2,60.0,60.12,32744.25
2024-02-02 13:35:00,60.08,60.2,60.04,60.08,22183.25,60.08,60.2,60.04,60.08,22183.25
2024-02-02 13:40:00,60.04,60.16,60.0,60.12,14950.75,60.04,60.16,60.0,60.12,14950.75
2024-02-02 13:45:00,60.12,60.32,60.0,60.16,49825.75,60.12,60.32,60.0,60.16,49825.75
2024-02-02 13:50:00,60.16,60.2,60.04,60.08,25629.0,60.16,60.2,60.04,60.08,25629.0
2024-02-02 13:55:00,60.08,60.2,60.04,60.12,12510.25,60.08,60.2,60.04,60.12,12510.25
2024-02-02 14:00:00,60.08,60.2,60.04,60.2,20972.75,60.08,60.2,60.04,60.2,20972.75
2024-02-02 14:05:00,60.2,60.28,60.08,60.12,19083.0,60.2,60.28,60.08,60.12,19083.0
2024-02-02 14:10:00,60.08,60.28,60.04,60.28,20481.0,60.08,60.28,60.04,60.28,20481.0
2024-02-02 14:15:00,60.28,60.36,60.16,60.36,26548.5,60.28,60.36,60.16,60.36,26548.5
2024-02-02 14:20:00,60.32,60.32,60.2,60.24,17133.5,60.32,60.32,60.2,60.24,17133.5
2024-02-02 14:25:00,60.24,60.32,60.24,60.32,11260.5,60.24,60.32,60.24,60.32,11260.5
2024-02-02 14:30:00,60.32,60.4,60.08,60.12,18696.25,60.32,60.4,60.08,60.12,18696.25
2024-02-02 14:35:00,60.12,60.32,60.08,60.24,41875.5,60.12,60.32,60.08,60.24,41875.5
2024-02-02 14:40:00,60.24,60.36,60.2,60.36,11644.5,60.24,60.36,60.2,60.36,11644.5
2024-02-02 14:45:00,60.36,60.36,60.16,60.2,14789.75,60.36,60.36,60.16,60.2,14789.75
2024-02-02 14:50:00,60.16,60.16,60.0,60.0,19232.75,60.16,60.16,60.0,60.0,19232.75
2024-02-02 14:55:00,60.0,60.12,59.92,59.96,18849.75,60.0,60.12,59.92,59.96,18849.75
2024-02-02 15:00:00,60.0,60.08,60.0,60.0,6479.0,60.0,60.08,60.0,60.0,6479.0
2024-02-02 15:05:00,60.0,60.0,59.88,59.92,14977.75,60.0,60.0,59.88,59.92,14977.75
2024-02-02 15:10:00,59.92,60.0,59.88,59.92,19133.75,59.92,60.0,59.88,59.92,19133.75
2024-02-02 15:15:00,59.96,59.96,59.72,59.72,13413.5,59.96,59.96,59.72,59.72,13413.5
2024-02-02 15:20:00,59.72,59.76,59.6,59.68,20512.75,59.72,59.76,59.6,59.68,20512.75
2024-02-02 15:25:00,59.68,59.68,59.36,59.36,25795.75,59.68,59.68,59.36,59.36,25795.75
2024-02-02 15:30:00,59.36,59.52,59.36,59.4,45889.75,59.36,59.52,59.36,59.4,45889.75
2024-02-02 15:35:00,59.36,59.56,59.32,59.48,42906.5,59.36,59.56,59.32,59.48,42906.5
2024-02-02 15:40:00,59.44,59.64,59.44,59.6,33931.0,59.44,59.64,59.44,59.6,33931.0
2024-02-02 15:45:00,59.6,59.68,59.52,59.6,71341.5,59.6,59.68,59.52,59.6,71341.5
2024-02-02 15:50:00,59.6,59.68,59.4,59.44,48065.0,59.6,59.68,59.4,59.44,48065.0
2024-02-02 15:55:00,59.4,59.92,59.32,59.88,116205.0,59.4,59.92,59.32,59.88,116205.0
2024-02-05 09:30:00,59.44,59.68,59.24,59.24,83542.75,59.44,59.68,59.24,59.24,83542.75
2024-02-05 09:35:00,59.24,59.36,59.16,59.28,42832.0,59.24,59.36,59.16,59.28,42832.0
2024-02-05 09:40:00,59.28,59.32,59.0,59.04,32877.25,59.28,59.32,59.0,59.04,32877.25
2024-02-05 09:45:00,59.08,59.08,58.72,58.96,80212.5,59.08,59.08,58.72,58.96,80212.5
2024-02-05 09:50:00,58.96,59.04,58.72,58.76,40934.5,58.96,59.04,58.72,58.76,40934.5
2024-02-05 09:55:00,58.76,58.8,58.64,58.72,37182.25,58.76,58.8,58.64,58.72,37182.25
2024-02-05 10:00:00,58.76,59.36,58.72,59.32,84982.5,58.76,59.36,58.72,59.32,84982.5
2024-02-05 10:05:00,59.32,59.4,59.0,59.32,49683.75,59.32,59.4,59.0,59.32,49683.75
2024-02-05 10:10:00,59.32,59.44,59.2,59.24,33787.0,59.32,59.44,59.2,59.24,33787.0
2024-02-05 10:15:00,59.24,60.12,59.24,60.0,74805.5,59.24,60.12,59.24,60.0,74805.5
2024-02-05 10:20:00,60.04,60.2,59.76,59.84,37860.0,60.04,60.2,59.76,59.84,37860.0
2024-02-05 10:25:00,59.84,59.92,59.72,59.84,33654.0,59.84,59.92,59.72,59.84,33654.0
2024-02-05 10:30:00,59.88,60.24,59.88,60.08,61039.25,59.88,60.24,59.88,60.08,61039.25
2024-02-05 10:35:00,60.04,60.08,59.84,60.0,23953.0,60.04,60.08,59.84,60.0,23953.0
2024-02-05 10:40:00,60.0,60.52,60.0,60.4,67297.75,60.0,60.52,60.0,60.4,67297.75
2024-02-05 10:45:00,60.4,60.68,60.32,60.36,49142.75,60.4,60.68,60.32,60.36,49142.75
2024-02-05 10:50:00,60.4,60.48,60.24,60.4,54193.25,60.4,60.48,60.24,60.4,54193.25
2024-02-05 10:55:00,60.4,60.6,60.28,60.32,41715.25,60.4,60.6,60.28,60.32,41715.25
2024-02-05 11:00:00,60.28,60.32,59.96,59.96,38735.75,60.28,60.32,59.96,59.96,38735.75
2024-02-05 11:05:00,59.96,60.04,59.84,59.96,25307.5,59.96,60.04,59.84,59.96,25307.5
2024-02-05 11:10:00,59.96,60.12,59.96,59.96,36950.0,59.96,60.12,59.96,59.96,36950.0
2024-02-05 11:15:00,59.92,60.0,59.84,59.96,22653.75,59.92,60.0,59.84,59.96,22653.75
2024-02-05 11:20:00,59.92,60.12,59.92,60.04,40256.75,59.92,60.12,59.92,60.04,40256.75
2024-02-05 11:25:00,60.04,60.08,59.96,60.0,33207.5,60.04,60.08,59.96,60.0,33207.5
2024-02-05 11:30:00,60.0,60.0,59.76,59.76,20641.0,60.0,60.0,59.76,59.76,20641.0
2024-02-05 11:35:00,59.76,59.84,59.72,59.76,8785.25,59.76,59.84,59.72,59.76,8785.25
2024-02-05 11:40:00,59.76,59.84,59.72,59.72,32115.75,59.76,59.84,59.72,59.72,32115.75
2024-02-05 11:45:00,59.68,59.68,59.44,59.52,14471.75,59.68,59.68,59.44,59.52,14471.75
2024-02-05 11:50:00,59.52,59.52,59.36,59.44,29258.75,59.52,59.52,59.36,59.44,29258.75
2024-02-05 11:55:00,59.48,59.48,59.24,59.32,16157.75,59.48,59.48,59.24,59.32,16157.75
2024-02-05 12:00:00,59.28,59.32,59.04,59.08,39404.5,59.28,59.32,59.04,59.08,39404.5
2024-02-05 12:05:00,59.04,59.04,58.76,58.8,44473.75,59.04,59.04,58.76,58.8,44473.75
2024-02-05 12:10:00,58.8,58.8,58.64,58.68,33242.5,58.8,58.8,58.64,58.68,33242.5
2024-02-05 12:15:00,58.72,58.72,58.44,58.48,65917.0,58.72,58.72,58.44,58.48,65917.0
2024-02-05 12:20:00,58.52,58.68,58.44,58.48,36215.75,58.52,58.68,58.44,58.48,36215.75
2024-02-05 12:25:00,58.44,58.56,58.44,58.52,9403.75,58.44,58.56,58.44,58.52,9403.75
2024-02-05 12:30:00,58.56,58.56,58.2,58.28,74599.25,58.56,58.56,58.2,58.28,74599.25
2024-02-05 12:35:00,58.28,58.32,58.2,58.28,20872.5,58.28,58.32,58.2,58.28,20872.5
2024-02-05 12:40:00,58.32,58.4,58.24,58.36,24842.5,58.32,58.4,58.24,58.36,24842.5
2024-02-05 12:45:00,58.36,58.44,58.24,58.36,15023.75,58.36,58.44,58.24,58.36,15023.75
2024-02-05 12:50:00,58.32,58.36,58.28,58.32,17571.75,58.32,58.36,58.28,58.32,17571.75
2024-02-05 12:55:00,58.32,58.36,58.16,58.28,21467.75,58.32,58.36,58.16,58.28,21467.75
2024-02-05 13:00:00,58.28,58.28,58.16,58.24,24064.5,58.28,58.28,58.16,58.24,24064.5
2024-02-05 13:05:00,58.2,58.24,58.04,58.08,27225.0,58.2,58.24,58.04,58.08,27225.0
2024-02-05 13:10:00,58.08,58.08,57.88,57.92,32836.25,58.08,58.08,57.88,57.92,32836.25
2024-02-05 13:15:00,57.92,58.04,57.8,57.92,44119.75,57.92,58.04,57.8,57.92,44119.75
2024-02-05 13:20:00,57.92,58.12,57.84,58.08,29317.0,57.92,58.12,57.84,58.08,29317.0
2024-02-05 13:25:00,58.08,58.36,58.04,58.32,31941.0,58.08,58.36,58.04,58.32,31941.0
2024-02-05 13:30:00,58.36,58.36,58.16,58.16,19971.0,58.36,58.36,58.16,58.16,19971.0
2024-02-05 13:35:00,58.16,58.2,58.08,58.12,17708.5,58.16,58.2,58.08,58.12,17708.5
2024-02-05 13:40:00,58.12,58.16,57.96,58.0,14194.75,58.12,58.16,57.96,58.0,14194.75
2024-02-05 13:45:00,57.96,58.04,57.88,58.04,32136.0,57.96,58.04,57.88,58.04,32136.0
2024-02-05 13:50:00,58.08,58.08,57.92,58.04,30869.25,58.08,58.08,57.92,58.04,30869.25
2024-02-05 13:55:00,58.04,58.16,58.04,58.16,30235.75,58.04,58.16,58.04,58.16,30235.75
2024-02-05 14:00:00,58.16,58.24,58.12,58.16,9615.5,58.16,58.24,58.12,58.16,9615.5
2024-02-05 14:05:00,58.16,58.16,58.04,58.08,4729.25,58.16,58.16,58.04,58.08,4729.25
2024-02-05 14:10:00,58.08,58.28,58.08,58.2,24099.5,58.08,58.28,58.08,58.2,24099.5
2024-02-05 14:15:00,58.24,58.24,58.08,58.08,8682.25,58.24,58.24,58.08,58.08,8682.25
2024-02-05 14:20:00,58.08,58.08,58.0,58.08,11034.75,58.08,58.08,58.0,58.08,11034.75
2024-02-05 14:25:00,58.08,58.16,58.04,58.12,20455.5,58.08,58.16,58.04,58.12,20455.5
2024-02-05 14:30:00,58.08,58.08,57.88,58.04,45302.0,58.08,58.08,57.88,58.04,45302.0
2024-02-05 14:35:00,58.0,58.12,58.0,58.0,14468.25,58.0,58.12,58.0,58.0,14468.25
2024-02-05 14:40:00,58.0,58.04,57.92,58.0,11284.0,58.0,58.04,57.92,58.0,11284.0
2024-02-05 14:45:00,57.96,57.96,57.8,57.84,11822.25,57.96,57.96,57.8,57.84,11822.25
2024-02-05 14:50:00,57.76,57.84,57.68,57.68,19149.5,57.76,57.84,57.68,57.68,19149.5
2024-02-05 14:55:00,57.68,57.72,57.6,57.64,20925.75,57.68,57.72,57.6,57.64,20925.75
2024-02-05 15:00:00,57.64,57.72,57.52,57.64,38876.5,57.64,57.72,57.52,57.64,38876.5
2024-02-05 15:05:00,57.64,58.0,57.6,57.96,46809.25,57.64,58.0,57.6,57.96,46809.25
2024-02-05 15:10:00,57.96,58.08,57.88,58.08,22926.0,57.96,58.08,57.88,58.08,22926.0
2024-02-05 15:15:00,58.08,58.16,57.84,57.84,50243.75,58.08,58.16,57.84,57.84,50243.75
2024-02-05 15:20:00,57.88,57.92,57.72,57.84,22927.75,57.88,57.92,57.72,57.84,22927.75
2024-02-05 15:25:00,57.84,57.88,57.64,57.64,9092.0,57.84,57.88,57.64,57.64,9092.0
2024-02-05 15:30:00,57.64,57.68,57.56,57.64,22217.25,57.64,57.68,57.56,57.64,22217.25
2024-02-05 15:35:00,57.64,57.88,57.6,57.84,35903.75,57.64,57.88,57.6,57.84,35903.75
2024-02-05 15:40:00,57.84,57.84,57.68,57.76,47359.0,57.84,57.84,57.68,57.76,47359.0
2024-02-05 15:45:00,57.8,57.8,57.44,57.56,39491.75,57.8,57.8,57.44,57.56,39491.75
2024-02-05 15:50:00,57.56,57.68,57.44,57.6,70741.0,57.56,57.68,57.44,57.6,70741.0
2024-02-05 15:55:00,57.6,57.72,57.44,57.6,83660.5,57.6,57.72,57.44,57.6,83660.5
2024-02-06 09:30:00,57.08,57.08,56.8,56.96,71808.0,57.08,57.08,56.8,56.96,71808.0
2024-02-06 09:35:00,57.0,57.12,56.84,56.88,40700.5,57.0,57.12,56.84,56.88,40700.5
2024-02-06 09:40:00,56.84,56.88,56.64,56.64,36831.0,56.84,56.88,56.64,56.64,36831.0
2024-02-06 09:45:00,56.64,56.72,56.6,56.68,21355.5,56.64,56.72,56.6,56.68,21355.5
2024-02-06 09:50:00,56.68,56.88,56.64,56.72,44049.0,56.68,56.88,56.64,56.72,44049.0
2024-02-06 09:55:00,56.72,56.76,56.64,56.72,37947.0,56.72,56.76,56.64,56.72,37947.0
2024-02-06 10:00:00,56.72,56.88,56.68,56.84,33241.25,56.72,56.88,56.68,56.84,33241.25
2024-02-06 10:05:00,56.84,57.0,56.8,56.84,37204.5,56.84,57.0,56.8,56.84,37204.5
2024-02-06 10:10:00,56.84,57.32,56.84,57.28,27533.0,56.84,57.32,56.84,57.28,27533.0
2024-02-06 10:15:00,57.24,57.28,56.84,56.96,42373.75,57.24,57.28,56.84,56.96,42373.75
2024-02-06 10:20:00,57.0,57.24,56.96,57.2,23639.5,57.0,57.24,56.96,57.2,23639.5
2024-02-06 10:25:00,57.16,57.36,57.08,57.12,21432.0,57.16,57.36,57.08,57.12,21432.0
2024-02-06 10:30:00,57.12,57.16,56.96,57.04,15544.0,57.12,57.16,56.96,57.04,15544.0
2024-02-06 10:35:00,57.0,57.0,56.84,56.88,11579.25,57.0,57.0,56.84,56.88,11579.25
2024-02-06 10:40:00,56.92,57.24,56.88,57.04,12352.25,56.92,57.24,56.88,57.04,12352.25
2024-02-06 10:45:00,57.0,57.12,56.96,57.08,15799.5,57.0,57.12,56.96,57.08,15799.5
2024-02-06 10:50:00,57.08,57.24,57.04,57.08,26728.25,57.08,57.24,57.04,57.08,26728.25
2024-02-06 10:55:00,57.04,57.12,57.0,57.08,14629.5,57.04,57.12,57.0,57.08,14629.5
2024-02-06 11:00:00,57.12,57.24,57.04,57.24,13161.5,57.12,57.24,57.04,57.24,13161.5
2024-02-06 11:05:00,57.24,57.32,57.16,57.28,20417.75,57.24,57.32,57.16,57.28,20417.75
2024-02-06 11:10:00,57.24,57.44,57.16,57.44,24939.75,57.24,57.44,57.16,57.44,24939.75
2024-02-06 11:15:00,57.4,57.44,57.28,57.28,40897.0,57.4,57.44,57.28,57.28,40897.0
2024-02-06 11:20:00,57.24,57.28,57.2,57.24,3441.0,57.24,57.28,57.2,57.24,3441.0
2024-02-06 11:25:00,57.2,57.28,57.2,57.28,7469.0,57.2,57.28,57.2,57.28,7469.0
2024-02-06 11:30:00,57.24,57.32,57.24,57.28,5811.0,57.24,57.32,57.24,57.28,5811.0
2024-02-06 11:35:00,57.28,57.4,57.24,57.24,30451.25,57.28,57.4,57.24,57.24,30451.25
2024-02-06 11:40:00,57.28,57.48,57.24,57.32,29274.75,57.28,57.48,57.24,57.32,29274.75
2024-02-06 11:45:00,57.36,57.56,57.36,57.52,30155.75,57.36,57.56,57.36,57.52,30155.75
2024-02-06 11:50:00,57.52,57.56,57.44,57.48,24545.0,57.52,57.56,57.44,57.48,24545.0
2024-02-06 11:55:00,57.48,57.52,57.4,57.44,17386.25,57.48,57.52,57.4,57.44,17386.25
2024-02-06 12:00:00,57.48,57.68,57.4,57.6,45047.25,57.48,57.68,57.4,57.6,45047.25
2024-02-06 12:05:00,57.6,57.68,57.52,57.6,10565.75,57.6,57.68,57.52,57.6,10565.75
2024-02-06 12:10:00,57.6,57.76,57.56,57.72,20063.25,57.6,57.76,57.56,57.72,20063.25
2024-02-06 12:15:00,57.76,57.76,57.56,57.6,15470.75,57.76,57.76,57.56,57.6,15470.75
2024-02-06 12:20:00,57.6,57.72,57.6,57.64,20822.5,57.6,57.72,57.6,57.64,20822.5
2024-02-06 12:25:00,57.64,57.68,57.28,57.28,23911.5,57.64,57.68,57.28,57.28,23911.5
2024-02-06 12:30:00,57.28,57.44,57.2,57.24,30889.5,57.28,57.44,57.2,57.24,30889.5
2024-02-06 12:35:00,57.24,57.24,57.12,57.12,17949.25,57.24,57.24,57.12,57.12,17949.25
2024-02-06 12:40:00,57.12,57.16,57.0,57.04,19146.25,57.12,57.16,57.0,57.04,19146.25
2024-02-06 12:45:00,57.04,57.32,57.0,57.24,36891.25,57.04,57.32,57.0,57.24,36891.25
2024-02-06 12:50:00,57.24,57.24,57.08,57.12,9020.75,57.24,57.24,57.08,57.12,9020.75
2024-02-06 12:55:00,57.12,57.16,57.0,57.16,7314.5,57.12,57.16,57.0,57.16,7314.5
2024-02-06 13:00:00,57.16,57.2,57.04,57.04,11765.25,57.16,57.2,57.04,57.04,11765.25
2024-02-06 13:05:00,57.04,57.12,57.0,57.08,11347.5,57.04,57.12,57.0,57.08,11347.5
2024-02-06 13:10:00,57.08,57.36,57.04,57.36,27185.0,57.08,57.36,57.04,57.36,27185.0
2024-02-06 13:15:00,57.36,57.36,57.24,57.32,14485.5,57.36,57.36,57.24,57.32,14485.5
2024-02-06 13:20:00,57.32,57.36,57.28,57.32,5632.0,57.32,57.36,57.28,57.32,5632.0
2024-02-06 13:25:00,57.32,57.32,57.08,57.12,9974.75,57.32,57.32,57.08,57.12,9974.75
2024-02-06 13:30:00,57.08,57.12,57.0,57.04,13503.5,57.08,57.12,57.0,57.04,13503.5
2024-02-06 13:35:00,57.04,57.08,56.88,56.88,15821.5,57.04,57.08,56.88,56.88,15821.5
2024-02-06 13:40:00,56.88,56.92,56.8,56.84,8343.0,56.88,56.92,56.8,56.84,8343.0
2024-02-06 13:45:00,56.8,56.88,56.76,56.84,14206.5,56.8,56.88,56.76,56.84,14206.5
2024-02-06 13:50:00,56.84,56.88,56.8,56.84,2967.5,56.84,56.88,56.8,56.84,2967.5
2024-02-06 13:55:00,56.84,56.84,56.8,56.84,3990.25,56.84,56.84,56.8,56.84,3990.25
2024-02-06 14:00:00,56.84,56.88,56.8,56.8,29611.75,56.84,56.88,56.8,56.8,29611.75
2024-02-06 14:05:00,56.84,57.12,56.8,57.08,45112.25,56.84,57.12,56.8,57.08,45112.25
2024-02-06 14:10:00,57.08,57.16,57.08,57.12,15928.75,57.08,57.16,57.08,57.12,15928.75
2024-02-06 14:15:00,57.16,57.16,57.04,57.04,7911.0,57.16,57.16,57.04,57.04,7911.0
2024-02-06 14:20:00,57.04,57.08,56.88,57.04,26069.5,57.04,57.08,56.88,57.04,26069.5
2024-02-06 14:25:00,57.04,57.08,56.96,57.0,8874.0,57.04,57.08,56.96,57.0,8874.0
2024-02-06 14:30:00,57.04,57.04,56.84,56.92,28038.25,57.04,57.04,56.84,56.92,28038.25
2024-02-06 14:35:00,56.92,57.08,56.88,57.04,22840.5,56.92,57.08,56.88,57.04,22840.5
2024-02-06 14:40:00,57.04,57.08,56.88,56.88,19693.75,57.04,57.08,56.88,56.88,19693.75
2024-02-06 14:45:00,56.88,56.88,56.68,56.72,24222.75,56.88,56.88,56.68,56.72,24222.75
2024-02-06 14:50:00,56.68,56.72,56.64,56.68,15776.75,56.68,56.72,56.64,56.68,15776.75
2024-02-06 14:55:00,56.68,56.68,56.48,56.68,66515.0,56.68,56.68,56.48,56.68,66515.0
2024-02-06 15:00:00,56.68,56.68,56.56,56.6,11243.25,56.68,56.68,56.56,56.6,11243.25
2024-02-06 15:05:00,56.56,56.6,56.44,56.44,71848.0,56.56,56.6,56.44,56.44,71848.0
2024-02-06 15:10:00,56.44,56.52,56.4,56.44,9302.5,56.44,56.52,56.4,56.44,9302.5
2024-02-06 15:15:00,56.44,56.52,56.4,56.48,9024.0,56.44,56.52,56.4,56.48,9024.0
2024-02-06 15:20:00,56.48,56.52,56.44,56.52,8411.75,56.48,56.52,56.44,56.52,8411.75
2024-02-06 15:25:00,56.52,56.52,56.28,56.32,38402.75,56.52,56.52,56.28,56.32,38402.75
2024-02-06 15:30:00,56.28,56.48,56.28,56.48,36700.25,56.28,56.48,56.28,56.48,36700.25
2024-02-06 15:35:00,56.44,56.52,56.4,56.52,17322.5,56.44,56.52,56.4,56.52,17322.5
2024-02-06 15:40:00,56.48,56.52,56.28,56.32,34470.0,56.48,56.52,56.28,56.32,34470.0
2024-02-06 15:45:00,56.32,56.36,56.24,56.32,66492.0,56.32,56.36,56.24,56.32,66492.0
2024-02-06 15:50:00,56.36,56.4,56.24,56.32,61078.75,56.36,56.4,56.24,56.32,61078.75
2024-02-06 15:55:00,56.32,56.36,56.12,56.16,115512.0,56.32,56.36,56.12,56.16,115512.0
2024-02-07 09:30:00,55.68,55.88,55.6,55.84,53298.25,55.68,55.88,55.6,55.84,53298.25
2024-02-07 09:35:00,55.8,55.8,55.6,55.68,61491.25,55.8,55.8,55.6,55.68,61491.25
2024-02-07 09:40:00,55.64,56.12,55.6,56.08,61406.5,55.64,56.12,55.6,56.08,61406.5
2024-02-07 09:45:00,56.08,56.2,55.76,55.8,43469.75,56.08,56.2,55.76,55.8,43469.75
2024-02-07 09:50:00,55.76,56.08,55.76,56.04,34426.0,55.76,56.08,55.76,56.04,34426.0
2024-02-07 09:55:00,56.04,56.16,56.0,56.0,27027.75,56.04,56.16,56.0,56.0,27027.75
2024-02-07 10:00:00,55.96,56.08,55.96,56.0,16811.75,55.96,56.08,55.96,56.0,16811.75
2024-02-07 10:05:00,56.0,56.12,55.8,55.84,54794.0,56.0,56.12,55.8,55.84,54794.0
2024-02-07 10:10:00,55.84,56.04,55.76,56.04,34189.5,55.84,56.04,55.76,56.04,34189.5
2024-02-07 10:15:00,56.0,56.12,55.8,55.96,51497.5,56.0,56.12,55.8,55.96,51497.5
2024-02-07 10:20:00,55.96,56.04,55.72,55.8,49261.25,55.96,56.04,55.72,55.8,49261.25
2024-02-07 10:25:00,55.84,55.84,55.76,55.8,39082.25,55.84,55.84,55.76,55.8,39082.25
2024-02-07 10:30:00,55.8,55.96,55.6,55.64,67862.75,55.8,55.96,55.6,55.64,67862.75
2024-02-07 10:35:00,55.64,55.72,55.6,55.64,40866.75,55.64,55.72,55.6,55.64,40866.75
2024-02-07 10:40:00,55.68,55.84,55.64,55.72,39691.5,55.68,55.84,55.64,55.72,39691.5
2024-02-07 10:45:00,55.72,55.84,55.64,55.84,28048.25,55.72,55.84,55.64,55.84,28048.25
2024-02-07 10:50:00,55.84,56.04,55.8,56.0,30483.5,55.84,56.04,55.8,56.0,30483.5
2024-02-07 10:55:00,56.0,56.2,55.92,56.16,52961.5,56.0,56.2,55.92,56.16,52961.5
2024-02-07 11:00:00,56.2,56.4,56.04,56.08,55695.0,56.2,56.4,56.04,56.08,55695.0
2024-02-07 11:05:00,56.08,56.08,55.8,55.88,47649.5,56.08,56.08,55.8,55.88,47649.5
2024-02-07 11:10:00,55.88,55.88,55.8,55.84,14503.5,55.88,55.88,55.8,55.84,14503.5
2024-02-07 11:15:00,55.8,55.84,55.72,55.84,17706.0,55.8,55.84,55.72,55.84,17706.0
2024-02-07 11:20:00,55.8,55.92,55.8,55.8,19710.0,55.8,55.92,55.8,55.8,19710.0
2024-02-07 11:25:00,55.8,55.88,55.76,55.84,16933.0,55.8,55.88,55.76,55.84,16933.0
2024-02-07 11:30:00,55.84,55.96,55.84,55.96,12254.5,55.84,55.96,55.84,55.96,12254.5
2024-02-07 11:35:00,55.96,56.04,55.92,55.96,26668.75,55.96,56.04,55.92,55.96,26668.75
2024-02-07 11:40:00,55.92,55.96,55.84,55.84,17783.75,55.92,55.96,55.84,55.84,17783.75
2024-02-07 11:45:00,55.84,55.92,55.84,55.88,7719.25,55.84,55.92,55.84,55.88,7719.25
2024-02-07 11:50:00,55.84,55.88,55.76,55.8,5857.0,55.84,55.88,55.76,55.8,5857.0
2024-02-07 11:55:00,55.8,56.0,55.8,55.96,22293.0,55.8,56.0,55.8,55.96,22293.0
2024-02-07 12:00:00,55.96,56.04,55.92,56.04,16396.75,55.96,56.04,55.92,56.04,16396.75
2024-02-07 12:05:00,56.04,56.08,56.0,56.04,14215.25,56.04,56.08,56.0,56.04,14215.25
2024-02-07 12:10:00,56.08,56.12,55.96,55.96,30590.0,56.08,56.12,55.96,55.96,30590.0
2024-02-07 12:15:00,55.96,56.16,55.96,56.16,18556.5,55.96,56.16,55.96,56.16,18556.5
2024-02-07 12:20:00,56.16,56.28,56.12,56.16,22184.5,56.16,56.28,56.12,56.16,22184.5
2024-02-07 12:25:00,56.16,56.24,56.16,56.2,19489.0,56.16,56.24,56.16,56.2,19489.0
2024-02-07 12:30:00,56.2,56.28,56.12,56.24,25438.0,56.2,56.28,56.12,56.24,25438.0
2024-02-07 12:35:00,56.24,56.4,56.2,56.4,36388.75,56.24,56.4,56.2,56.4,36388.75
2024-02-07 12:40:00,56.4,56.44,56.24,56.36,27598.75,56.4,56.44,56.24,56.36,27598.75
2024-02-07 12:45:00,56.36,56.44,56.32,56.4,25508.75,56.36,56.44,56.32,56.4,25508.75
2024-02-07 12:50:00,56.44,56.48,56.4,56.44,31170.0,56.44,56.48,56.4,56.44,31170.0
2024-02-07 12:55:00,56.4,56.44,56.4,56.44,7301.75,56.4,56.44,56.4,56.44,7301.75
2024-02-07 13:00:00,56.44,56.48,56.16,56.24,80765.0,56.44,56.48,56.16,56.24,80765.0
2024-02-07 13:05:00,56.2,56.32,56.16,56.2,25915.5,56.2,56.32,56.16,56.2,25915.5
2024-02-07 13:10:00,56.2,56.32,56.2,56.24,20183.25,56.2,56.32,56.2,56.24,20183.25
2024-02-07 13:15:00,56.24,56.36,56.2,56.2,22187.75,56.24,56.36,56.2,56.2,22187.75
2024-02-07 13:20:00,56.24,56.28,56.2,56.28,6768.25,56.24,56.28,56.2,56.28,6768.25
2024-02-07 13:25:00,56.28,56.28,56.2,56.2,5608.5,56.28,56.28,56.2,56.2,5608.5
2024-02-07 13:30:00,56.2,56.24,56.16,56.2,14320.25,56.2,56.24,56.16,56.2,14320.25
2024-02-07 13:35:00,56.2,56.2,56.16,56.16,2773.5,56.2,56.2,56.16,56.16,2773.5
2024-02-07 13:40:00,56.2,56.28,56.16,56.16,14567.5,56.2,56.28,56.16,56.16,14567.5
2024-02-07 13:45:00,56.16,56.2,56.0,56.04,25763.75,56.16,56.2,56.0,56.04,25763.75
2024-02-07 13:50:00,56.0,56.04,56.0,56.0,12340.25,56.0,56.04,56.0,56.0,12340.25
2024-02-07 13:55:00,56.0,56.08,56.0,56.04,8648.25,56.0,56.08,56.0,56.04,8648.25
2024-02-07 14:00:00,56.04,56.08,55.96,56.0,8116.75,56.04,56.08,55.96,56.0,8116.75
2024-02-07 14:05:00,55.96,56.12,55.96,56.04,19187.0,55.96,56.12,55.96,56.04,19187.0
2024-02-07 14:10:00,56.08,56.16,56.04,56.04,17935.5,56.08,56.16,56.04,56.04,17935.5
2024-02-07 14:15:00,56.08,56.16,56.04,56.08,14578.75,56.08,56.16,56.04,56.08,14578.75
2024-02-07 14:20:00,56.04,56.04,55.92,55.92,9337.75,56.04,56.04,55.92,55.92,9337.75
2024-02-07 14:25:00,55.96,55.96,55.92,55.96,19083.5,55.96,55.96,55.92,55.96,19083.5
2024-02-07 14:30:00,55.92,55.96,55.92,55.96,6157.5,55.92,55.96,55.92,55.96,6157.5
2024-02-07 14:35:00,55.92,56.04,55.92,55.96,13502.75,55.92,56.04,55.92,55.96,13502.75
2024-02-07 14:40:00,55.96,55.96,55.8,55.8,12228.5,55.96,55.96,55.8,55.8,12228.5
2024-02-07 14:45:00,55.8,56.04,55.8,56.04,25405.75,55.8,56.04,55.8,56.04,25405.75
2024-02-07 14:50:00,56.0,56.04,56.0,56.0,5091.25,56.0,56.04,56.0,56.0,5091.25
2024-02-07 14:55:00,56.0,56.04,55.84,55.96,19804.5,56.0,56.04,55.84,55.96,19804.5
2024-02-07 15:00:00,55.96,55.96,55.8,55.84,19719.75,55.96,55.96,55.8,55.84,19719.75
2024-02-07 15:05:00,55.84,55.88,55.8,55.84,15404.5,55.84,55.88,55.8,55.84,15404.5
2024-02-07 15:10:00,55.88,55.96,55.8,55.96,27370.75,55.88,55.96,55.8,55.96,27370.75
2024-02-07 15:15:00,56.0,56.08,55.92,55.96,21694.0,56.0,56.08,55.92,55.96,21694.0
2024-02-07 15:20:00,56.0,56.04,55.96,56.0,8241.75,56.0,56.04,55.96,56.0,8241.75
2024-02-07 15:25:00,55.96,56.0,55.92,56.0,18051.75,55.96,56.0,55.92,56.0,18051.75
2024-02-07 15:30:00,56.0,56.0,55.88,55.96,25790.0,56.0,56.0,55.88,55.96,25790.0
2024-02-07 15:35:00,55.96,56.0,55.88,55.92,14032.0,55.96,56.0,55.88,55.92,14032.0
2024-02-07 15:40:00,55.92,56.0,55.76,55.8,27747.75,55.92,56.0,55.76,55.8,27747.75
2024-02-07 15:45:00,55.8,55.96,55.76,55.84,44372.5,55.8,55.96,55.76,55.84,44372.5
2024-02-07 15:50:00,55.8,55.84,55.72,55.8,30276.75,55.8,55.84,55.72,55.8,30276.75
2024-02-07 15:55:00,55.84,56.04,55.8,56.0,67333.75,55.84,56.04,55.8,56.0,67333.75
2024-02-08 09:30:00,55.84,55.92,55.76,55.8,36531.25,55.84,55.92,55.76,55.8,36531.25
2024-02-08 09:35:00,55.76,55.8,55.68,55.8,23174.75,55.76,55.8,55.68,55.8,23174.75
2024-02-08 09:40:00,55.8,56.0,55.76,55.96,41170.0,55.8,56.0,55.76,55.96,41170.0
2024-02-08 09:45:00,55.96,56.0,55.8,55.84,32629.5,55.96,56.0,55.8,55.84,32629.5
2024-02-08 09:50:00,55.8,55.8,55.6,55.6,48752.5,55.8,55.8,55.6,55.6,48752.5
2024-02-08 09:55:00,55.6,55.64,55.56,55.56,20463.5,55.6,55.64,55.56,55.56,20463.5
2024-02-08 10:00:00,55.56,55.64,55.52,55.52,28558.75,55.56,55.64,55.52,55.52,28558.75
2024-02-08 10:05:00,55.52,55.64,55.52,55.6,12774.75,55.52,55.64,55.52,55.6,12774.75
2024-02-08 10:10:00,55.6,55.64,55.52,55.56,12228.0,55.6,55.64,55.52,55.56,12228.0
2024-02-08 10:15:00,55.56,55.6,55.48,55.6,20583.75,55.56,55.6,55.48,55.6,20583.75
2024-02-08 10:20:00,55.56,55.68,55.52,55.64,27726.0,55.56,55.68,55.52,55.64,27726.0
2024-02-08 10:25:00,55.6,55.6,55.52,55.56,21590.5,55.6,55.6,55.52,55.56,21590.5
2024-02-08 10:30:00,55.6,55.6,55.48,55.56,30694.5,55.6,55.6,55.48,55.56,30694.5
2024-02-08 10:35:00,55.56,55.64,55.52,55.64,17940.0,55.56,55.64,55.52,55.64,17940.0
2024-02-08 10:40:00,55.64,55.8,55.56,55.72,46767.25,55.64,55.8,55.56,55.72,46767.25
2024-02-08 10:45:00,55.76,55.84,55.72,55.8,14515.75,55.76,55.84,55.72,55.8,14515.75
2024-02-08 10:50:00,55.8,55.84,55.76,55.76,15520.75,55.8,55.84,55.76,55.76,15520.75
2024-02-08 10:55:00,55.76,55.84,55.76,55.84,28342.0,55.76,55.84,55.76,55.84,28342.0
2024-02-08 11:00:00,55.84,56.04,55.8,55.96,49233.0,55.84,56.04,55.8,55.96,49233.0
2024-02-08 11:05:00,55.96,56.0,55.96,56.0,10190.75,55.96,56.0,55.96,56.0,10190.75
2024-02-08 11:10:00,56.0,56.2,55.96,56.2,27237.5,56.0,56.2,55.96,56.2,27237.5
2024-02-08 11:15:00,56.16,56.28,56.16,56.2,48662.5,56.16,56.28,56.16,56.2,48662.5
2024-02-08 11:20:00,56.2,56.44,56.16,56.4,32688.75,56.2,56.44,56.16,56.4,32688.75
2024-02-08 11:25:00,56.4,56.64,56.36,56.64,34214.25,56.4,56.64,56.36,56.64,34214.25
2024-02-08 11:30:00,56.64,56.68,56.36,56.36,47893.5,56.64,56.68,56.36,56.36,47893.5
2024-02-08 11:35:00,56.4,56.48,56.32,56.32,16834.0,56.4,56.48,56.32,56.32,16834.0
2024-02-08 11:40:00,56.28,56.4,56.16,56.36,25989.25,56.28,56.4,56.16,56.36,25989.25
2024-02-08 11:45:00,56.4,56.4,56.32,56.32,25940.5,56.4,56.4,56.32,56.32,25940.5
2024-02-08 11:50:00,56.28,56.4,56.24,56.4,8307.75,56.28,56.4,56.24,56.4,8307.75
2024-02-08 11:55:00,56.4,56.44,56.28,56.36,6836.75,56.4,56.44,56.28,56.36,6836.75
2024-02-08 12:00:00,56.32,56.44,56.32,56.44,8922.25,56.32,56.44,56.32,56.44,8922.25
2024-02-08 12:05:00,56.44,56.56,56.44,56.56,16848.0,56.44,56.56,56.44,56.56,16848.0
2024-02-08 12:10:00,56.56,56.56,56.44,56.44,10485.25,56.56,56.56,56.44,56.44,10485.25
2024-02-08 12:15:00,56.4,56.44,56.28,56.28,16290.75,56.4,56.44,56.28,56.28,16290.75
2024-02-08 12:20:00,56.28,56.36,56.24,56.28,2329.0,56.28,56.36,56.24,56.28,2329.0
2024-02-08 12:25:00,56.24,56.28,56.12,56.16,19796.0,56.24,56.28,56.12,56.16,19796.0
2024-02-08 12:30:00,56.16,56.16,56.0,56.04,14141.5,56.16,56.16,56.0,56.04,14141.5
2024-02-08 12:35:00,56.0,56.08,56.0,56.04,6788.5,56.0,56.08,56.0,56.04,6788.5
2024-02-08 12:40:00,56.08,56.08,56.04,56.08,3263.0,56.08,56.08,56.04,56.08,3263.0
2024-02-08 12:45:00,56.08,56.48,56.08,56.48,40367.75,56.08,56.48,56.08,56.48,40367.75
2024-02-08 12:50:00,56.44,56.48,56.28,56.32,49427.25,56.44,56.48,56.28,56.32,49427.25
2024-02-08 12:55:00,56.36,56.44,56.24,56.24,25704.75,56.36,56.44,56.24,56.24,25704.75
2024-02-08 13:00:00,56.24,56.28,56.0,56.04,37041.75,56.24,56.28,56.0,56.04,37041.75
2024-02-08 13:05:00,56.04,56.08,55.88,55.92,25842.5,56.04,56.08,55.88,55.92,25842.5
2024-02-08 13:10:00,55.88,55.88,55.8,55.84,8041.25,55.88,55.88,55.8,55.84,8041.25
2024-02-08 13:15:00,55.8,56.0,55.76,56.0,25100.75,55.8,56.0,55.76,56.0,25100.75
2024-02-08 13:20:00,56.0,56.04,55.96,56.0,3049.25,56.0,56.04,55.96,56.0,3049.25
2024-02-08 13:25:00,56.0,56.0,55.92,56.0,3539.5,56.0,56.0,55.92,56.0,3539.5
2024-02-08 13:30:00,55.96,56.0,55.92,56.0,10325.0,55.96,56.0,55.92,56.0,10325.0
2024-02-08 13:35:00,56.0,56.0,55.84,55.84,25451.25,56.0,56.0,55.84,55.84,25451.25
2024-02-08 13:40:00,55.88,55.92,55.84,55.84,2810.5,55.88,55.92,55.84,55.84,2810.5
2024-02-08 13:45:00,55.84,55.84,55.8,55.8,4165.25,55.84,55.84,55.8,55.8,4165.25
2024-02-08 13:50:00,55.84,55.88,55.8,55.88,5288.0,55.84,55.88,55.8,55.88,5288.0
2024-02-08 13:55:00,55.88,55.88,55.8,55.84,2293.75,55.88,55.88,55.8,55.84,2293.75
2024-02-08 14:00:00,55.8,55.92,55.8,55.88,41599.75,55.8,55.92,55.8,55.88,41599.75
2024-02-08 14:05:00,55.84,55.88,55.76,55.8,13231.5,55.84,55.88,55.76,55.8,13231.5
2024-02-08 14:10:00,55.8,55.88,55.72,55.84,26605.75,55.8,55.88,55.72,55.84,26605.75
2024-02-08 14:15:00,55.84,55.88,55.76,55.76,13473.0,55.84,55.88,55.76,55.76,13473.0
2024-02-08 14:20:00,55.76,55.8,55.76,55.76,18782.75,55.76,55.8,55.76,55.76,18782.75
2024-02-08 14:25:00,55.76,55.84,55.68,55.76,23639.5,55.76,55.84,55.68,55.76,23639.5
2024-02-08 14:30:00,55.76,55.8,55.72,55.8,13746.25,55.76,55.8,55.72,55.8,13746.25
2024-02-08 14:35:00,55.8,55.84,55.72,55.8,10864.5,55.8,55.84,55.72,55.8,10864.5
2024-02-08 14:40:00,55.8,55.8,55.64,55.68,14374.0,55.8,55.8,55.64,55.68,14374.0
2024-02-08 14:45:00,55.68,55.68,55.6,55.6,6912.25,55.68,55.68,55.6,55.6,6912.25
2024-02-08 14:50:00,55.6,55.68,55.6,55.64,6885.5,55.6,55.68,55.6,55.64,6885.5
2024-02-08 14:55:00,55.64,55.68,55.6,55.64,10079.5,55.64,55.68,55.6,55.64,10079.5
2024-02-08 15:00:00,55.64,55.76,55.56,55.68,42904.25,55.64,55.76,55.56,55.68,42904.25
2024-02-08 15:05:00,55.72,55.72,55.64,55.64,18949.75,55.72,55.72,55.64,55.64,18949.75
2024-02-08 15:10:00,55.64,55.68,55.6,55.64,8665.75,55.64,55.68,55.6,55.64,8665.75
2024-02-08 15:15:00,55.64,55.68,55.6,55.64,5224.75,55.64,55.68,55.6,55.64,5224.75
2024-02-08 15:20:00,55.64,55.64,55.6,55.64,2792.5,55.64,55.64,55.6,55.64,2792.5
2024-02-08 15:25:00,55.64,55.64,55.56,55.6,9029.5,55.64,55.64,55.56,55.6,9029.5
2024-02-08 15:30:00,55.6,55.64,55.56,55.64,12267.25,55.6,55.64,55.56,55.64,12267.25
2024-02-08 15:35:00,55.6,55.64,55.56,55.64,13624.75,55.6,55.64,55.56,55.64,13624.75
2024-02-08 15:40:00,55.64,55.64,55.56,55.64,14160.25,55.64,55.64,55.56,55.64,14160.25
2024-02-08 15:45:00,55.64,55.76,55.6,55.72,56456.25,55.64,55.76,55.6,55.72,56456.25
2024-02-08 15:50:00,55.76,55.84,55.68,55.72,42413.0,55.76,55.84,55.68,55.72,42413.0
2024-02-08 15:55:00,55.72,55.84,55.56,55.64,123167.0,55.72,55.84,55.56,55.64,123167.0
2024-02-09 09:30:00,55.44,55.44,55.0,55.04,55989.25,55.44,55.44,55.0,55.04,55989.25
2024-02-09 09:35:00,55.04,55.24,55.0,55.2,39204.5,55.04,55.24,55.0,55.2,39204.5
2024-02-09 09:40:00,55.2,55.28,55.04,55.2,47808.5,55.2,55.28,55.04,55.2,47808.5
2024-02-09 09:45:00,55.16,55.36,55.16,55.32,37767.5,55.16,55.36,55.16,55.32,37767.5
2024-02-09 09:50:00,55.32,55.44,55.2,55.24,30462.25,55.32,55.44,55.2,55.24,30462.25
2024-02-09 09:55:00,55.2,55.44,55.16,55.36,23160.5,55.2,55.44,55.16,55.36,23160.5
2024-02-09 10:00:00,55.36,55.48,55.32,55.4,20642.5,55.36,55.48,55.32,55.4,20642.5
2024-02-09 10:05:00,55.4,55.44,55.32,55.36,9527.25,55.4,55.44,55.32,55.36,9527.25
2024-02-09 10:10:00,55.36,55.48,55.32,55.44,12473.0,55.36,55.48,55.32,55.44,12473.0
2024-02-09 10:15:00,55.44,55.64,55.4,55.64,37656.5,55.44,55.64,55.4,55.64,37656.5
2024-02-09 10:20:00,55.64,55.64,55.56,55.64,9326.75,55.64,55.64,55.56,55.64,9326.75
2024-02-09 10:25:00,55.6,55.68,55.6,55.64,8684.5,55.6,55.68,55.6,55.64,8684.5
2024-02-09 10:30:00,55.6,55.68,55.4,55.48,35018.0,55.6,55.68,55.4,55.48,35018.0
2024-02-09 10:35:00,55.44,55.48,55.4,55.44,15140.5,55.44,55.48,55.4,55.44,15140.5
2024-02-09 10:40:00,55.44,55.44,55.36,55.4,5862.25,55.44,55.44,55.36,55.4,5862.25
2024-02-09 10:45:00,55.4,55.56,55.36,55.56,40904.75,55.4,55.56,55.36,55.56,40904.75
2024-02-09 10:50:00,55.6,55.6,55.56,55.6,14035.0,55.6,55.6,55.56,55.6,14035.0
2024-02-09 10:55:00,55.6,55.6,55.44,55.44,14197.0,55.6,55.6,55.44,55.44,14197.0
2024-02-09 11:00:00,55.44,55.52,55.4,55.48,11658.0,55.44,55.52,55.4,55.48,11658.0
2024-02-09 11:05:00,55.48,55.64,55.44,55.6,27560.0,55.48,55.64,55.44,55.6,27560.0
2024-02-09 11:10:00,55.64,55.68,55.6,55.68,6658.75,55.64,55.68,55.6,55.68,6658.75
2024-02-09 11:15:00,55.68,55.84,55.64,55.8,32483.0,55.68,55.84,55.64,55.8,32483.0
2024-02-09 11:20:00,55.76,55.8,55.64,55.68,27394.5,55.76,55.8,55.64,55.68,27394.5
2024-02-09 11:25:00,55.68,55.72,55.56,55.72,13846.5,55.68,55.72,55.56,55.72,13846.5
2024-02-09 11:30:00,55.76,55.8,55.72,55.8,10382.25,55.76,55.8,55.72,55.8,10382.25
2024-02-09 11:35:00,55.8,55.84,55.76,55.76,20003.0,55.8,55.84,55.76,55.76,20003.0
2024-02-09 11:40:00,55.76,55.84,55.76,55.8,11051.25,55.76,55.84,55.76,55.8,11051.25
2024-02-09 11:45:00,55.8,55.8,55.76,55.8,3070.0,55.8,55.8,55.76,55.8,3070.0
2024-02-09 11:50:00,55.8,55.96,55.76,55.96,22824.0,55.8,55.96,55.76,55.96,22824.0
2024-02-09 11:55:00,55.96,56.0,55.92,56.0,15721.75,55.96,56.0,55.92,56.0,15721.75
2024-02-09 12:00:00,56.0,56.0,55.76,55.8,40219.25,56.0,56.0,55.76,55.8,40219.25
2024-02-09 12:05:00,55.76,55.8,55.68,55.72,19868.25,55.76,55.8,55.68,55.72,19868.25
2024-02-09 12:10:00,55.72,55.76,55.6,55.6,8113.75,55.72,55.76,55.6,55.6,8113.75
2024-02-09 12:15:00,55.6,55.64,55.56,55.56,5134.75,55.6,55.64,55.56,55.56,5134.75
2024-02-09 12:20:00,55.56,55.6,55.48,55.56,6514.5,55.56,55.6,55.48,55.56,6514.5
2024-02-09 12:25:00,55.56,55.6,55.48,55.6,6977.75,55.56,55.6,55.48,55.6,6977.75
2024-02-09 12:30:00,55.56,55.64,55.52,55.52,20025.75,55.56,55.64,55.52,55.52,20025.75
2024-02-09 12:35:00,55.56,55.56,55.52,55.52,7492.5,55.56,55.56,55.52,55.52,7492.5
2024-02-09 12:40:00,55.48,55.48,55.36,55.44,20301.5,55.48,55.48,55.36,55.44,20301.5
2024-02-09 12:45:00,55.4,55.56,55.36,55.52,8253.25,55.4,55.56,55.36,55.52,8253.25
2024-02-09 12:50:00,55.52,55.6,55.52,55.56,4055.5,55.52,55.6,55.52,55.56,4055.5
2024-02-09 12:55:00,55.6,55.6,55.52,55.6,9409.5,55.6,55.6,55.52,55.6,9409.5
2024-02-09 13:00:00,55.6,55.6,55.52,55.52,10439.5,55.6,55.6,55.52,55.52,10439.5
2024-02-09 13:05:00,55.56,55.6,55.52,55.56,3388.5,55.56,55.6,55.52,55.56,3388.5
2024-02-09 13:10:00,55.52,55.52,55.36,55.4,11180.5,55.52,55.52,55.36,55.4,11180.5
2024-02-09 13:15:00,55.36,55.4,55.36,55.4,11581.25,55.36,55.4,55.36,55.4,11581.25
2024-02-09 13:20:00,55.36,55.4,55.36,55.4,6103.5,55.36,55.4,55.36,55.4,6103.5
2024-02-09 13:25:00,55.4,55.4,55.36,55.4,3092.5,55.4,55.4,55.36,55.4,3092.5
2024-02-09 13:30:00,55.4,55.56,55.4,55.56,20640.0,55.4,55.56,55.4,55.56,20640.0
2024-02-09 13:35:00,55.56,55.64,55.56,55.64,24503.25,55.56,55.64,55.56,55.64,24503.25
2024-02-09 13:40:00,55.64,55.76,55.6,55.76,19000.5,55.64,55.76,55.6,55.76,19000.5
2024-02-09 13:45:00,55.72,55.76,55.64,55.64,10930.25,55.72,55.76,55.64,55.64,10930.25
2024-02-09 13:50:00,55.64,55.76,55.6,55.72,20051.25,55.64,55.76,55.6,55.72,20051.25
2024-02-09 13:55:00,55.72,55.76,55.68,55.76,11415.0,55.72,55.76,55.68,55.76,11415.0
2024-02-09 14:00:00,55.76,55.8,55.56,55.8,22125.75,55.76,55.8,55.56,55.8,22125.75
2024-02-09 14:05:00,55.8,55.8,55.72,55.76,8885.75,55.8,55.8,55.72,55.76,8885.75
2024-02-09 14:10:00,55.76,55.8,55.72,55.76,8133.5,55.76,55.8,55.72,55.76,8133.5
2024-02-09 14:15:00,55.76,55.84,55.76,55.84,16779.25,55.76,55.84,55.76,55.84,16779.25
2024-02-09 14:20:00,55.84,55.84,55.76,55.8,6751.75,55.84,55.84,55.76,55.8,6751.75
2024-02-09 14:25:00,55.8,55.84,55.76,55.84,6804.25,55.8,55.84,55.76,55.84,6804.25
2024-02-09 14:30:00,55.8,56.0,55.8,56.0,28608.75,55.8,56.0,55.8,56.0,28608.75
2024-02-09 14:35:00,56.0,56.16,56.0,56.12,38512.0,56.0,56.16,56.0,56.12,38512.0
2024-02-09 14:40:00,56.12,56.2,56.0,56.08,77742.0,56.12,56.2,56.0,56.08,77742.0
2024-02-09 14:45:00,56.12,56.24,56.08,56.16,44996.25,56.12,56.24,56.08,56.16,44996.25
2024-02-09 14:50:00,56.12,56.16,55.92,55.92,28623.25,56.12,56.16,55.92,55.92,28623.25
2024-02-09 14:55:00,55.96,55.96,55.84,55.84,21089.5,55.96,55.96,55.84,55.84,21089.5
2024-02-09 15:00:00,55.88,55.96,55.76,55.84,40338.25,55.88,55.96,55.76,55.84,40338.25
2024-02-09 15:05:00,55.88,55.92,55.84,55.92,21345.75,55.88,55.92,55.84,55.92,21345.75
2024-02-09 15:10:00,55.88,55.96,55.88,55.96,12924.75,55.88,55.96,55.88,55.96,12924.75
2024-02-09 15:15:00,55.96,56.08,55.88,56.04,42906.25,55.96,56.08,55.88,56.04,42906.25
2024-02-09 15:20:00,56.08,56.12,56.04,56.08,15212.75,56.08,56.12,56.04,56.08,15212.75
2024-02-09 15:25:00,56.08,56.12,56.0,56.08,37895.25,56.08,56.12,56.0,56.08,37895.25
2024-02-09 15:30:00,56.08,56.08,55.88,55.96,72411.25,56.08,56.08,55.88,55.96,72411.25
2024-02-09 15:35:00,55.96,56.08,55.96,56.0,19129.0,55.96,56.08,55.96,56.0,19129.0
2024-02-09 15:40:00,56.0,56.0,55.92,55.96,23497.5,56.0,56.0,55.92,55.96,23497.5
2024-02-09 15:45:00,55.96,56.16,55.96,56.04,68462.0,55.96,56.16,55.96,56.04,68462.0
2024-02-09 15:50:00,56.04,56.04,55.92,55.96,28607.0,56.04,56.04,55.92,55.96,28607.0
2024-02-09 15:55:00,55.96,56.28,55.92,56.2,143968.75,55.96,56.28,55.92,56.2,143968.75
2024-02-12 09:30:00,55.72,55.8,55.56,55.72,106160.0,55.72,55.8,55.56,55.72,106160.0
2024-02-12 09:35:00,55.72,55.84,55.72,55.84,27601.0,55.72,55.84,55.72,55.84,27601.0
2024-02-12 09:40:00,55.8,55.96,55.76,55.88,27391.25,55.8,55.96,55.76,55.88,27391.25
2024-02-12 09:45:00,55.84,56.04,55.8,56.04,24829.25,55.84,56.04,55.8,56.04,24829.25
2024-02-12 09:50:00,56.0,56.08,55.96,56.04,22264.0,56.0,56.08,55.96,56.04,22264.0
2024-02-12 09:55:00,56.0,56.2,56.0,56.16,22999.75,56.0,56.2,56.0,56.16,22999.75
2024-02-12 10:00:00,56.16,56.4,56.16,56.32,63216.0,56.16,56.4,56.16,56.32,63216.0
2024-02-12 10:05:00,56.32,56.4,56.24,56.36,13384.0,56.32,56.4,56.24,56.36,13384.0
2024-02-12 10:10:00,56.32,56.36,56.28,56.32,20889.25,56.32,56.36,56.28,56.32,20889.25
2024-02-12 10:15:00,56.32,56.52,56.32,56.48,24313.25,56.32,56.52,56.32,56.48,24313.25
2024-02-12 10:20:00,56.52,56.52,56.36,56.4,53948.0,56.52,56.52,56.36,56.4,53948.0
2024-02-12 10:25:00,56.4,56.44,56.32,56.4,14799.75,56.4,56.44,56.32,56.4,14799.75
2024-02-12 10:30:00,56.4,56.44,56.32,56.36,9787.75,56.4,56.44,56.32,56.36,9787.75
2024-02-12 10:35:00,56.36,56.4,56.32,56.36,6432.5,56.36,56.4,56.32,56.36,6432.5
2024-02-12 10:40:00,56.32,56.36,56.28,56.32,19934.75,56.32,56.36,56.28,56.32,19934.75
2024-02-12 10:45:00,56.32,56.52,56.28,56.52,30789.25,56.32,56.52,56.28,56.52,30789.25
2024-02-12 10:50:00,56.52,56.6,56.48,56.48,33009.5,56.52,56.6,56.48,56.48,33009.5
2024-02-12 10:55:00,56.52,56.6,56.48,56.52,12601.25,56.52,56.6,56.48,56.52,12601.25
2024-02-12 11:00:00,56.48,56.6,56.44,56.44,29387.25,56.48,56.6,56.44,56.44,29387.25
2024-02-12 11:05:00,56.48,56.52,56.44,56.52,5495.25,56.48,56.52,56.44,56.52,5495.25
2024-02-12 11:10:00,56.52,56.56,56.48,56.56,17539.5,56.52,56.56,56.48,56.56,17539.5
2024-02-12 11:15:00,56.56,56.72,56.52,56.68,28691.75,56.56,56.72,56.52,56.68,28691.75
2024-02-12 11:20:00,56.72,56.92,56.68,56.88,67279.0,56.72,56.92,56.68,56.88,67279.0
2024-02-12 11:25:00,56.92,56.92,56.8,56.88,32858.5,56.92,56.92,56.8,56.88,32858.5
2024-02-12 11:30:00,56.92,56.96,56.84,56.88,49927.5,56.92,56.96,56.84,56.88,49927.5
2024-02-12 11:35:00,56.84,56.92,56.8,56.84,31091.25,56.84,56.92,56.8,56.84,31091.25
2024-02-12 11:40:00,56.84,56.92,56.72,56.92,38408.25,56.84,56.92,56.72,56.92,38408.25
2024-02-12 11:45:00,56.92,56.96,56.8,56.84,46123.0,56.92,56.96,56.8,56.84,46123.0
2024-02-12 11:50:00,56.84,56.92,56.84,56.84,16624.5,56.84,56.92,56.84,56.84,16624.5
2024-02-12 11:55:00,56.88,56.92,56.8,56.92,30315.5,56.88,56.92,56.8,56.92,30315.5
2024-02-12 12:00:00,56.88,56.92,56.72,56.84,52103.0,56.88,56.92,56.72,56.84,52103.0
2024-02-12 12:05:00,56.84,56.92,56.84,56.92,12114.0,56.84,56.92,56.84,56.92,12114.0
2024-02-12 12:10:00,56.92,56.92,56.88,56.92,4900.75,56.92,56.92,56.88,56.92,4900.75
2024-02-12 12:15:00,56.92,56.96,56.88,56.88,13126.25,56.92,56.96,56.88,56.88,13126.25
2024-02-12 12:20:00,56.88,56.92,56.68,56.76,32267.0,56.88,56.92,56.68,56.76,32267.0
2024-02-12 12:25:00,56.76,56.76,56.68,56.72,19352.0,56.76,56.76,56.68,56.72,19352.0
2024-02-12 12:30:00,56.76,56.88,56.72,56.84,40966.0,56.76,56.88,56.72,56.84,40966.0
2024-02-12 12:35:00,56.84,56.92,56.8,56.88,3420.25,56.84,56.92,56.8,56.88,3420.25
2024-02-12 12:40:00,56.88,56.92,56.84,56.88,25446.75,56.88,56.92,56.84,56.88,25446.75
2024-02-12 12:45:00,56.84,56.96,56.84,56.92,11982.25,56.84,56.96,56.84,56.92,11982.25
2024-02-12 12:50:00,56.92,57.0,56.88,56.92,20312.0,56.92,57.0,56.88,56.92,20312.0
2024-02-12 12:55:00,56.92,56.92,56.8,56.88,12673.5,56.92,56.92,56.8,56.88,12673.5
2024-02-12 13:00:00,56.88,56.92,56.8,56.92,14277.25,56.88,56.92,56.8,56.92,14277.25
2024-02-12 13:05:00,56.88,56.96,56.88,56.88,9655.0,56.88,56.96,56.88,56.88,9655.0
2024-02-12 13:10:00,56.88,57.0,56.84,57.0,14642.0,56.88,57.0,56.84,57.0,14642.0
2024-02-12 13:15:00,57.0,57.0,56.92,56.92,15268.0,57.0,57.0,56.92,56.92,15268.0
2024-02-12 13:20:00,56.92,57.12,56.92,57.12,45411.0,56.92,57.12,56.92,57.12,45411.0
2024-02-12 13:25:00,57.12,57.12,57.04,57.08,13955.5,57.12,57.12,57.04,57.08,13955.5
2024-02-12 13:30:00,57.08,57.12,57.04,57.08,28983.5,57.08,57.12,57.04,57.08,28983.5
2024-02-12 13:35:00,57.08,57.36,57.08,57.32,47866.25,57.08,57.36,57.08,57.32,47866.25
2024-02-12 13:40:00,57.36,57.4,57.32,57.32,22455.5,57.36,57.4,57.32,57.32,22455.5
2024-02-12 13:45:00,57.32,57.32,57.12,57.16,71814.0,57.32,57.32,57.12,57.16,71814.0
2024-02-12 13:50:00,57.16,57.32,57.12,57.16,39357.5,57.16,57.32,57.12,57.16,39357.5
2024-02-12 13:55:00,57.16,57.28,57.12,57.16,17707.0,57.16,57.28,57.12,57.16,17707.0
2024-02-12 14:00:00,57.16,57.2,57.08,57.16,23574.5,57.16,57.2,57.08,57.16,23574.5
2024-02-12 14:05:00,57.16,57.16,56.92,56.92,33807.75,57.16,57.16,56.92,56.92,33807.75
2024-02-12 14:10:00,56.92,57.0,56.92,56.96,16681.75,56.92,57.0,56.92,56.96,16681.75
2024-02-12 14:15:00,56.96,57.44,56.92,57.4,56111.25,56.96,57.44,56.92,57.4,56111.25
2024-02-12 14:20:00,57.4,57.44,57.08,57.12,123934.0,57.4,57.44,57.08,57.12,123934.0
2024-02-12 14:25:00,57.16,57.2,57.08,57.12,43059.75,57.16,57.2,57.08,57.12,43059.75
2024-02-12 14:30:00,57.16,57.2,57.04,57.12,33435.25,57.16,57.2,57.04,57.12,33435.25
2024-02-12 14:35:00,57.16,57.24,57.08,57.16,37729.0,57.16,57.24,57.08,57.16,37729.0
2024-02-12 14:40:00,57.12,57.32,57.12,57.32,49389.5,57.12,57.32,57.12,57.32,49389.5
2024-02-12 14:45:00,57.32,57.52,57.28,57.44,73687.25,57.32,57.52,57.28,57.44,73687.25
2024-02-12 14:50:00,57.48,57.52,57.4,57.48,24969.0,57.48,57.52,57.4,57.48,24969.0
2024-02-12 14:55:00,57.48,57.52,57.32,57.36,69690.75,57.48,57.52,57.32,57.36,69690.75
2024-02-12 15:00:00,57.32,57.44,57.28,57.28,48128.25,57.32,57.44,57.28,57.28,48128.25
2024-02-12 15:05:00,57.32,57.36,57.28,57.36,25980.5,57.32,57.36,57.28,57.36,25980.5
2024-02-12 15:10:00,57.36,57.4,57.24,57.36,34071.0,57.36,57.4,57.24,57.36,34071.0
2024-02-12 15:15:00,57.36,57.48,57.32,57.48,28026.75,57.36,57.48,57.32,57.48,28026.75
2024-02-12 15:20:00,57.44,57.44,57.32,57.4,71612.75,57.44,57.44,57.32,57.4,71612.75
2024-02-12 15:25:00,57.4,57.48,57.28,57.48,44839.75,57.4,57.48,57.28,57.48,44839.75
2024-02-12 15:30:00,57.48,57.52,57.28,57.32,48305.25,57.48,57.52,57.28,57.32,48305.25
2024-02-12 15:35:00,57.32,57.36,57.24,57.32,20745.0,57.32,57.36,57.24,57.32,20745.0
2024-02-12 15:40:00,57.32,57.36,57.28,57.32,29941.75,57.32,57.36,57.28,57.32,29941.75
2024-02-12 15:45:00,57.32,57.48,57.28,57.44,52458.0,57.32,57.48,57.28,57.44,52458.0
2024-02-12 15:50:00,57.44,57.68,57.4,57.68,137346.0,57.44,57.68,57.4,57.68,137346.0
2024-02-12 15:55:00,57.68,57.88,57.24,57.28,179294.25,57.68,57.88,57.24,57.28,179294.25
2024-02-13 09:30:00,59.16,59.36,58.84,59.08,198165.0,59.16,59.36,58.84,59.08,198165.0
2024-02-13 09:35:00,59.04,59.08,58.64,59.0,141012.25,59.04,59.08,58.64,59.0,141012.25
2024-02-13 09:40:00,58.96,59.16,58.76,58.92,78680.5,58.96,59.16,58.76,58.92,78680.5
2024-02-13 09:45:00,58.96,59.04,58.76,59.0,55675.75,58.96,59.04,58.76,59.0,55675.75
2024-02-13 09:50:00,59.0,59.12,58.84,59.08,60706.75,59.0,59.12,58.84,59.08,60706.75
2024-02-13 09:55:00,59.08,59.24,59.04,59.12,49178.75,59.08,59.24,59.04,59.12,49178.75
2024-02-13 10:00:00,59.16,59.72,59.12,59.68,85037.0,59.16,59.72,59.12,59.68,85037.0
2024-02-13 10:05:00,59.68,59.92,59.56,59.84,76428.5,59.68,59.92,59.56,59.84,76428.5
2024-02-13 10:10:00,59.84,59.92,59.68,59.92,72864.25,59.84,59.92,59.68,59.92,72864.25
2024-02-13 10:15:00,59.92,60.24,59.92,59.96,176724.25,59.92,60.24,59.92,59.96,176724.25
2024-02-13 10:20:00,59.92,60.2,59.88,60.0,133090.75,59.92,60.2,59.88,60.0,133090.75
2024-02-13 10:25:00,60.0,60.04,59.8,59.84,256639.75,60.0,60.04,59.8,59.84,256639.75
2024-02-13 10:30:00,59.84,59.96,59.56,59.88,128385.0,59.84,59.96,59.56,59.88,128385.0
2024-02-13 10:35:00,59.88,60.04,59.76,59.84,58594.75,59.88,60.04,59.76,59.84,58594.75
2024-02-13 10:40:00,59.88,60.0,59.68,59.72,68831.0,59.88,60.0,59.68,59.72,68831.0
2024-02-13 10:45:00,59.72,59.84,59.48,59.76,98949.0,59.72,59.84,59.48,59.76,98949.0
2024-02-13 10:50:00,59.72,59.84,59.4,59.44,66702.75,59.72,59.84,59.4,59.44,66702.75
2024-02-13 10:55:00,59.44,59.8,59.4,59.76,53201.0,59.44,59.8,59.4,59.76,53201.0
2024-02-13 11:00:00,59.76,59.88,59.52,59.56,45873.25,59.76,59.88,59.52,59.56,45873.25
2024-02-13 11:05:00,59.56,59.56,59.2,59.24,54486.25,59.56,59.56,59.2,59.24,54486.25
2024-02-13 11:10:00,59.24,59.24,59.0,59.08,64961.75,59.24,59.24,59.0,59.08,64961.75
2024-02-13 11:15:00,59.08,59.28,58.84,59.24,110414.25,59.08,59.28,58.84,59.24,110414.25
2024-02-13 11:20:00,59.2,59.24,59.08,59.16,50112.5,59.2,59.24,59.08,59.16,50112.5
2024-02-13 11:25:00,59.16,59.16,58.88,59.12,43613.75,59.16,59.16,58.88,59.12,43613.75
2024-02-13 11:30:00,59.12,59.2,59.0,59.12,52838.75,59.12,59.2,59.0,59.12,52838.75
2024-02-13 11:35:00,59.12,59.2,59.0,59.04,28793.25,59.12,59.2,59.0,59.04,28793.25
2024-02-13 11:40:00,59.04,59.04,58.68,58.72,51698.0,59.04,59.04,58.68,58.72,51698.0
2024-02-13 11:45:00,58.72,58.84,58.68,58.72,35101.5,58.72,58.84,58.68,58.72,35101.5
2024-02-13 11:50:00,58.68,58.96,58.68,58.96,61951.5,58.68,58.96,58.68,58.96,61951.5
2024-02-13 11:55:00,58.92,59.08,58.92,58.96,33235.5,58.92,59.08,58.92,58.96,33235.5
2024-02-13 12:00:00,58.96,59.0,58.84,58.96,29817.75,58.96,59.0,58.84,58.96,29817.75
2024-02-13 12:05:00,58.92,59.2,58.92,59.12,26253.5,58.92,59.2,58.92,59.12,26253.5
2024-02-13 12:10:00,59.12,59.24,59.08,59.08,36204.0,59.12,59.24,59.08,59.08,36204.0
2024-02-13 12:15:00,59.08,59.16,58.96,59.12,27976.25,59.08,59.16,58.96,59.12,27976.25
2024-02-13 12:20:00,59.12,59.32,59.08,59.24,12538.0,59.12,59.32,59.08,59.24,12538.0
2024-02-13 12:25:00,59.24,59.52,59.2,59.48,29084.25,59.24,59.52,59.2,59.48,29084.25
2024-02-13 12:30:00,59.48,59.48,59.08,59.12,35949.0,59.48,59.48,59.08,59.12,35949.0
2024-02-13 12:35:00,59.12,59.16,58.96,58.96,41273.5,59.12,59.16,58.96,58.96,41273.5
2024-02-13 12:40:00,58.92,59.08,58.92,58.96,26487.0,58.92,59.08,58.92,58.96,26487.0
2024-02-13 12:45:00,59.0,59.28,58.92,59.28,26146.25,59.0,59.28,58.92,59.28,26146.25
2024-02-13 12:50:00,59.28,59.52,59.16,59.44,37316.75,59.28,59.52,59.16,59.44,37316.75
2024-02-13 12:55:00,59.48,59.56,59.32,59.32,30064.25,59.48,59.56,59.32,59.32,30064.25
2024-02-13 13:00:00,59.36,59.52,59.32,59.52,29299.0,59.36,59.52,59.32,59.52,29299.0
2024-02-13 13:05:00,59.52,59.68,59.52,59.64,37862.75,59.52,59.68,59.52,59.64,37862.75
2024-02-13 13:10:00,59.68,59.72,59.52,59.52,32251.25,59.68,59.72,59.52,59.52,32251.25
2024-02-13 13:15:00,59.56,59.6,59.44,59.52,29763.25,59.56,59.6,59.44,59.52,29763.25
2024-02-13 13:20:00,59.56,59.72,59.52,59.68,48036.5,59.56,59.72,59.52,59.68,48036.5
2024-02-13 13:25:00,59.68,59.72,59.56,59.64,27256.5,59.68,59.72,59.56,59.64,27256.5
2024-02-13 13:30:00,59.64,59.92,59.6,59.88,40279.75,59.64,59.92,59.6,59.88,40279.75
2024-02-13 13:35:00,59.88,60.04,59.84,59.96,57849.25,59.88,60.04,59.84,59.96,57849.25
2024-02-13 13:40:00,60.0,60.32,59.96,60.24,86130.75,60.0,60.32,59.96,60.24,86130.75
2024-02-13 13:45:00,60.24,60.48,60.2,60.36,141613.25,60.24,60.48,60.2,60.36,141613.25
2024-02-13 13:50:00,60.36,60.52,60.32,60.44,70925.75,60.36,60.52,60.32,60.44,70925.75
2024-02-13 13:55:00,60.4,60.48,60.36,60.4,23427.0,60.4,60.48,60.36,60.4,23427.0
2024-02-13 14:00:00,60.4,61.0,60.4,60.96,122339.75,60.4,61.0,60.4,60.96,122339.75
2024-02-13 14:05:00,60.92,61.32,60.92,61.16,55896.5,60.92,61.32,60.92,61.16,55896.5
2024-02-13 14:10:00,61.2,61.64,61.16,61.48,52809.0,61.2,61.64,61.16,61.48,52809.0
2024-02-13 14:15:00,61.48,62.0,61.4,61.8,145713.25,61.48,62.0,61.4,61.8,145713.25
2024-02-13 14:20:00,61.8,61.92,61.56,61.88,111145.5,61.8,61.92,61.56,61.88,111145.5
2024-02-13 14:25:00,61.88,62.12,61.72,61.88,102791.5,61.88,62.12,61.72,61.88,102791.5
2024-02-13 14:30:00,61.92,62.04,61.44,61.52,124370.25,61.92,62.04,61.44,61.52,124370.25
2024-02-13 14:35:00,61.48,61.76,61.44,61.6,85059.5,61.48,61.76,61.44,61.6,85059.5
2024-02-13 14:40:00,61.56,61.84,61.44,61.8,66836.0,61.56,61.84,61.44,61.8,66836.0
2024-02-13 14:45:00,61.84,62.2,61.76,62.12,80321.5,61.84,62.2,61.76,62.12,80321.5
2024-02-13 14:50:00,62.08,62.6,61.92,62.52,125588.25,62.08,62.6,61.92,62.52,125588.25
2024-02-13 14:55:00,62.52,62.84,62.36,62.4,116284.5,62.52,62.84,62.36,62.4,116284.5
2024-02-13 15:00:00,62.4,63.0,62.32,62.92,133782.25,62.4,63.0,62.32,62.92,133782.25
2024-02-13 15:05:00,62.92,63.4,62.88,63.32,130089.75,62.92,63.4,62.88,63.32,130089.75
2024-02-13 15:10:00,63.32,64.16,63.28,64.0,133552.25,63.32,64.16,63.28,64.0,133552.25
2024-02-13 15:15:00,64.0,64.6,63.8,64.56,265724.5,64.0,64.6,63.8,64.56,265724.5
2024-02-13 15:20:00,64.56,65.2,64.48,65.04,193253.0,64.56,65.2,64.48,65.04,193253.0
2024-02-13 15:25:00,65.0,65.24,64.2,64.48,302997.25,65.0,65.24,64.2,64.48,302997.25
2024-02-13 15:30:00,64.48,64.8,63.8,63.84,213054.5,64.48,64.8,63.8,63.84,213054.5
2024-02-13 15:35:00,63.8,64.08,63.48,63.6,167192.75,63.8,64.08,63.48,63.6,167192.75
2024-02-13 15:40:00,63.6,63.6,62.48,62.56,250002.5,63.6,63.6,62.48,62.56,250002.5
2024-02-13 15:45:00,62.6,62.8,62.08,62.12,245737.0,62.6,62.8,62.08,62.12,245737.0
2024-02-13 15:50:00,62.08,62.6,61.76,62.08,276379.5,62.08,62.6,61.76,62.08,276379.5
2024-02-13 15:55:00,62.04,62.28,61.28,61.56,358959.5,62.04,62.28,61.28,61.56,358959.5
2024-02-14 09:30:00,59.0,59.24,58.72,59.08,246519.0,59.0,59.24,58.72,59.08,246519.0
2024-02-14 09:35:00,59.08,59.56,59.04,59.44,110047.5,59.08,59.56,59.04,59.44,110047.5
2024-02-14 09:40:00,59.4,59.52,59.16,59.16,75721.0,59.4,59.52,59.16,59.16,75721.0
2024-02-14 09:45:00,59.16,59.16,58.8,58.84,56816.5,59.16,59.16,58.8,58.84,56816.5
2024-02-14 09:50:00,58.84,59.08,58.84,58.84,70714.25,58.84,59.08,58.84,58.84,70714.25
2024-02-14 09:55:00,58.88,58.88,58.24,58.32,139868.75,58.88,58.88,58.24,58.32,139868.75
2024-02-14 10:00:00,58.28,58.6,58.16,58.48,105749.25,58.28,58.6,58.16,58.48,105749.25
2024-02-14 10:05:00,58.48,58.48,58.04,58.24,100534.5,58.48,58.48,58.04,58.24,100534.5
2024-02-14 10:10:00,58.24,58.24,58.04,58.16,45026.0,58.24,58.24,58.04,58.16,45026.0
2024-02-14 10:15:00,58.12,58.24,57.84,57.92,75246.5,58.12,58.24,57.84,57.92,75246.5
2024-02-14 10:20:00,57.88,58.08,57.88,57.96,73065.0,57.88,58.08,57.88,57.96,73065.0
2024-02-14 10:25:00,57.96,58.12,57.84,58.08,26237.25,57.96,58.12,57.84,58.08,26237.25
2024-02-14 10:30:00,58.08,58.24,57.96,58.2,91798.5,58.08,58.24,57.96,58.2,91798.5
2024-02-14 10:35:00,58.2,58.44,58.12,58.32,66419.75,58.2,58.44,58.12,58.32,66419.75
2024-02-14 10:40:00,58.28,58.44,58.28,58.28,36777.0,58.28,58.44,58.28,58.28,36777.0
2024-02-14 10:45:00,58.28,58.32,58.04,58.08,42883.25,58.28,58.32,58.04,58.08,42883.25
2024-02-14 10:50:00,58.04,58.36,57.92,58.28,71369.0,58.04,58.36,57.92,58.28,71369.0
2024-02-14 10:55:00,58.32,58.76,58.28,58.68,80263.0,58.32,58.76,58.28,58.68,80263.0
2024-02-14 11:00:00,58.68,59.16,58.64,58.88,147747.0,58.68,59.16,58.64,58.88,147747.0
2024-02-14 11:05:00,58.88,58.88,58.6,58.76,76361.5,58.88,58.88,58.6,58.76,76361.5
2024-02-14 11:10:00,58.8,58.88,58.64,58.84,35748.75,58.8,58.88,58.64,58.84,35748.75
2024-02-14 11:15:00,58.84,59.0,58.76,58.8,36612.5,58.84,59.0,58.76,58.8,36612.5
2024-02-14 11:20:00,58.84,58.92,58.52,58.52,48159.0,58.84,58.92,58.52,58.52,48159.0
2024-02-14 11:25:00,58.48,58.52,58.2,58.2,29213.5,58.48,58.52,58.2,58.2,29213.5
2024-02-14 11:30:00,58.24,58.48,58.2,58.48,40035.5,58.24,58.48,58.2,58.48,40035.5
2024-02-14 11:35:00,58.48,58.6,58.36,58.56,21710.0,58.48,58.6,58.36,58.56,21710.0
2024-02-14 11:40:00,58.56,58.92,58.48,58.8,53589.75,58.56,58.92,58.48,58.8,53589.75
2024-02-14 11:45:00,58.8,58.88,58.68,58.72,52931.75,58.8,58.88,58.68,58.72,52931.75
2024-02-14 11:50:00,58.72,58.76,58.4,58.52,25014.5,58.72,58.76,58.4,58.52,25014.5
2024-02-14 11:55:00,58.52,58.96,58.48,58.92,46291.25,58.52,58.96,58.48,58.92,46291.25
2024-02-14 12:00:00,58.88,59.88,58.88,59.84,137855.25,58.88,59.88,58.88,59.84,137855.25
2024-02-14 12:05:00,59.88,60.24,59.52,59.64,291403.5,59.88,60.24,59.52,59.64,291403.5
2024-02-14 12:10:00,59.64,59.68,59.36,59.64,74880.75,59.64,59.68,59.36,59.64,74880.75
2024-02-14 12:15:00,59.64,59.72,59.44,59.6,45539.75,59.64,59.72,59.44,59.6,45539.75
2024-02-14 12:20:00,59.64,59.72,59.4,59.44,41157.0,59.64,59.72,59.4,59.44,41157.0
2024-02-14 12:25:00,59.44,59.52,59.0,59.04,52828.25,59.44,59.52,59.0,59.04,52828.25
2024-02-14 12:30:00,59.04,59.12,58.92,58.96,41762.0,59.04,59.12,58.92,58.96,41762.0
2024-02-14 12:35:00,59.0,59.32,58.96,59.2,38223.75,59.0,59.32,58.96,59.2,38223.75
2024-02-14 12:40:00,59.24,59.28,58.92,59.0,31652.25,59.24,59.28,58.92,59.0,31652.25
2024-02-14 12:45:00,59.04,59.16,58.96,59.0,30639.5,59.04,59.16,58.96,59.0,30639.5
2024-02-14 12:50:00,59.08,59.08,58.88,59.0,32852.25,59.08,59.08,58.88,59.0,32852.25
2024-02-14 12:55:00,59.0,59.08,58.84,59.04,39776.0,59.0,59.08,58.84,59.04,39776.0
2024-02-14 13:00:00,59.04,59.12,58.88,58.92,52025.5,59.04,59.12,58.88,58.92,52025.5
2024-02-14 13:05:00,58.96,59.08,58.8,59.08,32191.75,58.96,59.08,58.8,59.08,32191.75
2024-02-14 13:10:00,59.12,59.56,59.08,59.4,90274.25,59.12,59.56,59.08,59.4,90274.25
2024-02-14 13:15:00,59.36,59.44,59.08,59.24,52571.5,59.36,59.44,59.08,59.24,52571.5
2024-02-14 13:20:00,59.24,59.36,59.04,59.24,59551.75,59.24,59.36,59.04,59.24,59551.75
2024-02-14 13:25:00,59.24,59.28,59.04,59.04,29164.25,59.24,59.28,59.04,59.04,29164.25
2024-02-14 13:30:00,59.04,59.16,58.76,58.84,29583.5,59.04,59.16,58.76,58.84,29583.5
2024-02-14 13:35:00,58.8,58.84,58.6,58.68,38851.25,58.8,58.84,58.6,58.68,38851.25
2024-02-14 13:40:00,58.68,58.84,58.64,58.8,73817.5,58.68,58.84,58.64,58.8,73817.5
2024-02-14 13:45:00,58.84,58.84,58.6,58.64,28435.25,58.84,58.84,58.6,58.64,28435.25
2024-02-14 13:50:00,58.64,58.68,58.48,58.6,32966.75,58.64,58.68,58.48,58.6,32966.75
2024-02-14 13:55:00,58.64,59.04,58.64,58.88,41833.25,58.64,59.04,58.64,58.88,41833.25
2024-02-14 14:00:00,58.88,59.2,58.88,59.16,32424.25,58.88,59.2,58.88,59.16,32424.25
2024-02-14 14:05:00,59.2,59.48,59.2,59.48,96331.0,59.2,59.48,59.2,59.48,96331.0
2024-02-14 14:10:00,59.48,59.48,59.12,59.24,61504.75,59.48,59.48,59.12,59.24,61504.75
2024-02-14 14:15:00,59.24,59.24,59.08,59.24,45886.25,59.24,59.24,59.08,59.24,45886.25
2024-02-14 14:20:00,59.2,59.24,58.84,58.92,38204.25,59.2,59.24,58.84,58.92,38204.25
2024-02-14 14:25:00,58.92,58.92,58.68,58.88,38368.0,58.92,58.92,58.68,58.88,38368.0
2024-02-14 14:30:00,58.88,59.0,58.8,58.8,55339.0,58.88,59.0,58.8,58.8,55339.0
2024-02-14 14:35:00,58.8,58.84,58.6,58.72,31291.5,58.8,58.84,58.6,58.72,31291.5
2024-02-14 14:40:00,58.68,58.72,58.44,58.64,38918.5,58.68,58.72,58.44,58.64,38918.5
2024-02-14 14:45:00,58.68,58.84,58.6,58.76,48369.75,58.68,58.84,58.6,58.76,48369.75
2024-02-14 14:50:00,58.76,59.04,58.72,59.04,39666.25,58.76,59.04,58.72,59.04,39666.25
2024-02-14 14:55:00,59.04,59.16,58.84,58.96,50114.75,59.04,59.16,58.84,58.96,50114.75
2024-02-14 15:00:00,58.96,59.2,58.88,58.96,74702.5,58.96,59.2,58.88,58.96,74702.5
2024-02-14 15:05:00,58.92,59.04,58.84,58.88,76407.75,58.92,59.04,58.84,58.88,76407.75
2024-02-14 15:10:00,58.88,58.92,58.72,58.76,53955.25,58.88,58.92,58.72,58.76,53955.25
2024-02-14 15:15:00,58.72,58.76,58.4,58.52,23274.5,58.72,58.76,58.4,58.52,23274.5
2024-02-14 15:20:00,58.52,58.72,58.52,58.6,40361.75,58.52,58.72,58.52,58.6,40361.75
2024-02-14 15:25:00,58.56,58.68,58.4,58.44,41441.25,58.56,58.68,58.4,58.44,41441.25
2024-02-14 15:30:00,58.44,58.52,58.32,58.48,96112.0,58.44,58.52,58.32,58.48,96112.0
2024-02-14 15:35:00,58.48,58.52,58.4,58.52,27468.75,58.48,58.52,58.4,58.52,27468.75
2024-02-14 15:40:00,58.48,58.6,58.36,58.6,80478.0,58.48,58.6,58.36,58.6,80478.0
2024-02-14 15:45:00,58.56,58.6,58.24,58.28,68723.25,58.56,58.6,58.24,58.28,68723.25
2024-02-14 15:50:00,58.28,58.32,58.12,58.24,88707.75,58.28,58.32,58.12,58.24,88707.75
2024-02-14 15:55:00,58.24,58.32,58.08,58.16,164209.25,58.24,58.32,58.08,58.16,164209.25
2024-02-15 09:30:00,57.6,57.6,57.28,57.52,64600.25,57.6,57.6,57.28,57.52,64600.25
2024-02-15 09:35:00,57.56,57.6,57.32,57.36,24106.75,57.56,57.6,57.32,57.36,24106.75
2024-02-15 09:40:00,57.4,57.68,57.36,57.6,108319.0,57.4,57.68,57.36,57.6,108319.0
2024-02-15 09:45:00,57.6,57.64,57.48,57.56,111141.5,57.6,57.64,57.48,57.56,111141.5
2024-02-15 09:50:00,57.56,57.84,57.52,57.76,88469.5,57.56,57.84,57.52,57.76,88469.5
2024-02-15 09:55:00,57.8,57.84,57.68,57.76,39144.25,57.8,57.84,57.68,57.76,39144.25
2024-02-15 10:00:00,57.76,57.76,57.36,57.6,50138.75,57.76,57.76,57.36,57.6,50138.75
2024-02-15 10:05:00,57.6,57.64,57.24,57.28,40570.0,57.6,57.64,57.24,57.28,40570.0
2024-02-15 10:10:00,57.28,57.4,57.2,57.36,48474.25,57.28,57.4,57.2,57.36,48474.25
2024-02-15 10:15:00,57.4,57.8,57.36,57.76,74508.5,57.4,57.8,57.36,57.76,74508.5
2024-02-15 10:20:00,57.76,58.08,57.72,57.76,88911.0,57.76,58.08,57.72,57.76,88911.0
2024-02-15 10:25:00,57.72,58.08,57.6,58.0,60813.75,57.72,58.08,57.6,58.0,60813.75
2024-02-15 10:30:00,57.96,58.12,57.84,57.96,63781.0,57.96,58.12,57.84,57.96,63781.0
2024-02-15 10:35:00,57.96,58.16,57.76,57.8,46153.5,57.96,58.16,57.76,57.8,46153.5
2024-02-15 10:40:00,57.76,57.96,57.76,57.88,60214.75,57.76,57.96,57.76,57.88,60214.75
2024-02-15 10:45:00,57.88,58.0,57.8,57.96,39271.0,57.88,58.0,57.8,57.96,39271.0
2024-02-15 10:50:00,57.96,58.08,57.92,58.08,46204.5,57.96,58.08,57.92,58.08,46204.5
2024-02-15 10:55:00,58.08,58.16,58.0,58.12,25983.75,58.08,58.16,58.0,58.12,25983.75
2024-02-15 11:00:00,58.12,58.36,58.08,58.32,79196.75,58.12,58.36,58.08,58.32,79196.75
2024-02-15 11:05:00,58.32,58.72,58.28,58.68,88912.0,58.32,58.72,58.28,58.68,88912.0
2024-02-15 11:10:00,58.72,58.72,58.32,58.36,61063.75,58.72,58.72,58.32,58.36,61063.75
2024-02-15 11:15:00,58.4,58.52,58.36,58.48,39754.5,58.4,58.52,58.36,58.48,39754.5
2024-02-15 11:20:00,58.52,58.52,58.36,58.48,16624.25,58.52,58.52,58.36,58.48,16624.25
2024-02-15 11:25:00,58.52,58.56,58.36,58.44,28770.0,58.52,58.56,58.36,58.44,28770.0
2024-02-15 11:30:00,58.44,58.56,58.36,58.56,64103.5,58.44,58.56,58.36,58.56,64103.5
2024-02-15 11:35:00,58.52,58.56,58.4,58.44,39315.25,58.52,58.56,58.4,58.44,39315.25
2024-02-15 11:40:00,58.4,58.48,58.32,58.48,22194.0,58.4,58.48,58.32,58.48,22194.0
2024-02-15 11:45:00,58.48,58.68,58.44,58.64,56769.5,58.48,58.68,58.44,58.64,56769.5
2024-02-15 11:50:00,58.68,58.84,58.64,58.68,40337.0,58.68,58.84,58.64,58.68,40337.0
2024-02-15 11:55:00,58.68,58.88,58.56,58.6,56288.0,58.68,58.88,58.56,58.6,56288.0
2024-02-15 12:00:00,58.6,58.64,58.48,58.64,22101.75,58.6,58.64,58.48,58.64,22101.75
2024-02-15 12:05:00,58.64,58.8,58.6,58.68,49691.25,58.64,58.8,58.6,58.68,49691.25
2024-02-15 12:10:00,58.64,58.68,58.28,58.32,31580.25,58.64,58.68,58.28,58.32,31580.25
2024-02-15 12:15:00,58.28,58.4,58.08,58.12,34138.5,58.28,58.4,58.08,58.12,34138.5
2024-02-15 12:20:00,58.16,58.16,58.0,58.04,24507.25,58.16,58.16,58.0,58.04,24507.25
2024-02-15 12:25:00,58.08,58.12,57.96,58.0,14151.0,58.08,58.12,57.96,58.0,14151.0
2024-02-15 12:30:00,57.96,58.16,57.96,58.12,12271.0,57.96,58.16,57.96,58.12,12271.0
2024-02-15 12:35:00,58.08,58.2,58.08,58.16,26174.5,58.08,58.2,58.08,58.16,26174.5
2024-02-15 12:40:00,58.16,58.24,58.12,58.16,25615.5,58.16,58.24,58.12,58.16,25615.5
2024-02-15 12:45:00,58.16,58.28,58.12,58.2,18647.75,58.16,58.28,58.12,58.2,18647.75
2024-02-15 12:50:00,58.16,58.24,58.08,58.12,13807.75,58.16,58.24,58.08,58.12,13807.75
2024-02-15 12:55:00,58.12,58.44,58.12,58.4,25698.75,58.12,58.44,58.12,58.4,25698.75
2024-02-15 13:00:00,58.44,58.52,58.36,58.44,19719.0,58.44,58.52,58.36,58.44,19719.0
2024-02-15 13:05:00,58.44,58.48,58.16,58.28,34203.25,58.44,58.48,58.16,58.28,34203.25
2024-02-15 13:10:00,58.32,58.6,58.28,58.44,39246.75,58.32,58.6,58.28,58.44,39246.75
2024-02-15 13:15:00,58.4,58.44,58.32,58.32,17905.0,58.4,58.44,58.32,58.32,17905.0
2024-02-15 13:20:00,58.32,58.52,58.32,58.4,118229.5,58.32,58.52,58.32,58.4,118229.5
2024-02-15 13:25:00,58.44,58.48,58.2,58.28,29388.25,58.44,58.48,58.2,58.28,29388.25
2024-02-15 13:30:00,58.24,58.36,58.2,58.32,25450.25,58.24,58.36,58.2,58.32,25450.25
2024-02-15 13:35:00,58.32,58.36,58.24,58.32,20184.75,58.32,58.36,58.24,58.32,20184.75
2024-02-15 13:40:00,58.28,58.52,58.28,58.48,37543.25,58.28,58.52,58.28,58.48,37543.25
2024-02-15 13:45:00,58.48,58.52,58.36,58.52,35163.25,58.48,58.52,58.36,58.52,35163.25
2024-02-15 13:50:00,58.48,58.56,58.4,58.44,17780.75,58.48,58.56,58.4,58.44,17780.75
2024-02-15 13:55:00,58.52,58.56,58.36,58.4,12816.25,58.52,58.56,58.36,58.4,12816.25
2024-02-15 14:00:00,58.36,58.52,58.36,58.52,24914.25,58.36,58.52,58.36,58.52,24914.25
2024-02-15 14:05:00,58.52,58.64,58.48,58.6,24501.25,58.52,58.64,58.48,58.6,24501.25
2024-02-15 14:10:00,58.6,58.8,58.56,58.76,29074.0,58.6,58.8,58.56,58.76,29074.0
2024-02-15 14:15:00,58.76,58.8,58.56,58.68,25681.5,58.76,58.8,58.56,58.68,25681.5
2024-02-15 14:20:00,58.68,58.72,58.68,58.68,6057.0,58.68,58.72,58.68,58.68,6057.0
2024-02-15 14:25:00,58.72,58.8,58.48,58.52,15651.5,58.72,58.8,58.48,58.52,15651.5
2024-02-15 14:30:00,58.52,58.68,58.48,58.6,15610.0,58.52,58.68,58.48,58.6,15610.0
2024-02-15 14:35:00,58.6,58.72,58.52,58.72,15079.25,58.6,58.72,58.52,58.72,15079.25
2024-02-15 14:40:00,58.68,58.76,58.56,58.56,23292.5,58.68,58.76,58.56,58.56,23292.5
2024-02-15 14:45:00,58.56,58.6,58.48,58.52,8824.25,58.56,58.6,58.48,58.52,8824.25
2024-02-15 14:50:00,58.52,58.56,58.28,58.36,13338.75,58.52,58.56,58.28,58.36,13338.75
2024-02-15 14:55:00,58.32,58.48,58.24,58.32,33308.75,58.32,58.48,58.24,58.32,33308.75
2024-02-15 15:00:00,58.32,58.36,58.16,58.2,9609.0,58.32,58.36,58.16,58.2,9609.0
2024-02-15 15:05:00,58.2,58.24,58.12,58.2,17687.5,58.2,58.24,58.12,58.2,17687.5
2024-02-15 15:10:00,58.2,58.2,57.96,58.08,46407.5,58.2,58.2,57.96,58.08,46407.5
2024-02-15 15:15:00,58.08,58.16,58.08,58.12,3623.25,58.08,58.16,58.08,58.12,3623.25
2024-02-15 15:20:00,58.12,58.24,58.08,58.16,26701.75,58.12,58.24,58.08,58.16,26701.75
2024-02-15 15:25:00,58.16,58.16,58.0,58.08,22234.5,58.16,58.16,58.0,58.08,22234.5
2024-02-15 15:30:00,58.12,58.2,58.08,58.16,13968.5,58.12,58.2,58.08,58.16,13968.5
2024-02-15 15:35:00,58.16,58.2,58.08,58.12,17292.0,58.16,58.2,58.08,58.12,17292.0
2024-02-15 15:40:00,58.12,58.12,57.84,57.96,38105.75,58.12,58.12,57.84,57.96,38105.75
2024-02-15 15:45:00,57.96,58.2,57.96,58.16,45736.5,57.96,58.2,57.96,58.16,45736.5
2024-02-15 15:50:00,58.16,58.16,57.88,57.92,41523.5,58.16,58.16,57.88,57.92,41523.5
2024-02-15 15:55:00,57.96,57.96,57.6,57.72,127164.75,57.96,57.96,57.6,57.72,127164.75
2024-02-16 09:30:00,58.04,58.12,57.84,57.92,85582.5,58.04,58.12,57.84,57.92,85582.5
2024-02-16 09:35:00,57.88,58.16,57.68,58.08,88488.0,57.88,58.16,57.68,58.08,88488.0
2024-02-16 09:40:00,58.08,58.12,57.96,58.12,20755.25,58.08,58.12,57.96,58.12,20755.25
2024-02-16 09:45:00,58.12,58.12,57.64,57.68,37853.75,58.12,58.12,57.64,57.68,37853.75
2024-02-16 09:50:00,57.68,58.4,57.68,58.36,107858.5,57.68,58.4,57.68,58.36,107858.5
2024-02-16 09:55:00,58.36,58.52,58.12,58.28,70964.75,58.36,58.52,58.12,58.28,70964.75
2024-02-16 10:00:00,58.28,58.48,58.04,58.12,84462.25,58.28,58.48,58.04,58.12,84462.25
2024-02-16 10:05:00,58.16,58.2,57.92,57.96,55969.25,58.16,58.2,57.92,57.96,55969.25
2024-02-16 10:10:00,58.0,58.0,57.84,57.84,33162.25,58.0,58.0,57.84,57.84,33162.25
2024-02-16 10:15:00,57.88,57.88,57.68,57.68,48746.25,57.88,57.88,57.68,57.68,48746.25
2024-02-16 10:20:00,57.68,58.16,57.68,58.12,32979.75,57.68,58.16,57.68,58.12,32979.75
2024-02-16 10:25:00,58.12,58.12,57.6,57.64,82423.75,58.12,58.12,57.6,57.64,82423.75
2024-02-16 10:30:00,57.64,57.68,57.52,57.56,54271.75,57.64,57.68,57.52,57.56,54271.75
2024-02-16 10:35:00,57.6,57.64,57.04,57.04,95802.25,57.6,57.64,57.04,57.04,95802.25
2024-02-16 10:40:00,57.04,57.12,56.88,56.96,78783.75,57.04,57.12,56.88,56.96,78783.75
2024-02-16 10:45:00,56.96,57.0,56.76,56.88,36021.0,56.96,57.0,56.76,56.88,36021.0
2024-02-16 10:50:00,56.88,57.0,56.8,56.96,32118.75,56.88,57.0,56.8,56.96,32118.75
2024-02-16 10:55:00,56.96,57.32,56.96,57.12,71545.75,56.96,57.32,56.96,57.12,71545.75
2024-02-16 11:00:00,57.12,57.16,56.96,57.08,46897.0,57.12,57.16,56.96,57.08,46897.0
2024-02-16 11:05:00,57.08,57.32,57.08,57.2,21387.25,57.08,57.32,57.08,57.2,21387.25
2024-02-16 11:10:00,57.2,57.2,56.96,57.0,31197.75,57.2,57.2,56.96,57.0,31197.75
2024-02-16 11:15:00,57.0,57.16,56.92,57.04,31343.75,57.0,57.16,56.92,57.04,31343.75
2024-02-16 11:20:00,57.0,57.04,56.84,56.92,19811.75,57.0,57.04,56.84,56.92,19811.75
2024-02-16 11:25:00,56.92,56.96,56.8,56.84,22132.0,56.92,56.96,56.8,56.84,22132.0
2024-02-16 11:30:00,56.8,56.88,56.72,56.8,43581.25,56.8,56.88,56.72,56.8,43581.25
2024-02-16 11:35:00,56.8,56.8,56.68,56.8,29749.75,56.8,56.8,56.68,56.8,29749.75
2024-02-16 11:40:00,56.8,56.8,56.48,56.56,47900.5,56.8,56.8,56.48,56.56,47900.5
2024-02-16 11:45:00,56.56,56.6,56.52,56.6,10572.75,56.56,56.6,56.52,56.6,10572.75
2024-02-16 11:50:00,56.6,56.84,56.56,56.8,55559.0,56.6,56.84,56.56,56.8,55559.0
2024-02-16 11:55:00,56.8,56.8,56.56,56.8,24378.75,56.8,56.8,56.56,56.8,24378.75
2024-02-16 12:00:00,56.8,56.8,56.72,56.8,16783.5,56.8,56.8,56.72,56.8,16783.5
2024-02-16 12:05:00,56.8,56.88,56.8,56.8,8109.0,56.8,56.88,56.8,56.8,8109.0
2024-02-16 12:10:00,56.84,57.0,56.84,56.92,23955.25,56.84,57.0,56.84,56.92,23955.25
2024-02-16 12:15:00,56.92,57.0,56.8,56.8,12071.75,56.92,57.0,56.8,56.8,12071.75
2024-02-16 12:20:00,56.76,56.8,56.68,56.68,12368.75,56.76,56.8,56.68,56.68,12368.75
2024-02-16 12:25:00,56.72,56.76,56.68,56.72,13133.25,56.72,56.76,56.68,56.72,13133.25
2024-02-16 12:30:00,56.72,56.76,56.68,56.76,6499.0,56.72,56.76,56.68,56.76,6499.0
2024-02-16 12:35:00,56.72,56.8,56.72,56.8,15904.75,56.72,56.8,56.72,56.8,15904.75
2024-02-16 12:40:00,56.76,56.84,56.76,56.76,11145.75,56.76,56.84,56.76,56.76,11145.75
2024-02-16 12:45:00,56.8,56.84,56.76,56.8,6397.5,56.8,56.84,56.76,56.8,6397.5
2024-02-16 12:50:00,56.8,56.8,56.72,56.76,6172.5,56.8,56.8,56.72,56.76,6172.5
2024-02-16 12:55:00,56.76,56.84,56.64,56.8,24591.5,56.76,56.84,56.64,56.8,24591.5
2024-02-16 13:00:00,56.8,57.28,56.8,57.24,39251.75,56.8,57.28,56.8,57.24,39251.75
2024-02-16 13:05:00,57.28,57.36,57.04,57.08,25940.0,57.28,57.36,57.04,57.08,25940.0
2024-02-16 13:10:00,57.12,57.24,57.04,57.12,18990.25,57.12,57.24,57.04,57.12,18990.25
2024-02-16 13:15:00,57.12,57.12,56.96,57.0,25572.0,57.12,57.12,56.96,57.0,25572.0
2024-02-16 13:20:00,57.0,57.0,56.76,56.8,22962.25,57.0,57.0,56.76,56.8,22962.25
2024-02-16 13:25:00,56.8,56.88,56.72,56.72,13179.0,56.8,56.88,56.72,56.72,13179.0
2024-02-16 13:30:00,56.72,56.8,56.72,56.76,8646.0,56.72,56.8,56.72,56.76,8646.0
2024-02-16 13:35:00,56.8,56.8,56.72,56.76,14871.25,56.8,56.8,56.72,56.76,14871.25
2024-02-16 13:40:00,56.72,56.76,56.64,56.72,35269.75,56.72,56.76,56.64,56.72,35269.75
2024-02-16 13:45:00,56.68,56.8,56.64,56.76,15437.25,56.68,56.8,56.64,56.76,15437.25
2024-02-16 13:50:00,56.76,56.88,56.76,56.84,28874.25,56.76,56.88,56.76,56.84,28874.25
2024-02-16 13:55:00,56.8,56.84,56.72,56.76,4302.5,56.8,56.84,56.72,56.76,4302.5
2024-02-16 14:00:00,56.8,56.96,56.76,56.8,27418.25,56.8,56.96,56.76,56.8,27418.25
2024-02-16 14:05:00,56.84,56.96,56.76,56.96,15158.0,56.84,56.96,56.76,56.96,15158.0
2024-02-16 14:10:00,56.96,57.0,56.92,57.0,16031.75,56.96,57.0,56.92,57.0,16031.75
2024-02-16 14:15:00,56.96,56.96,56.88,56.96,9267.25,56.96,56.96,56.88,56.96,9267.25
2024-02-16 14:20:00,56.92,56.96,56.92,56.96,4580.5,56.92,56.96,56.92,56.96,4580.5
2024-02-16 14:25:00,56.96,57.0,56.92,57.0,3529.75,56.96,57.0,56.92,57.0,3529.75
2024-02-16 14:30:00,56.96,57.12,56.92,56.92,21915.0,56.96,57.12,56.92,56.92,21915.0
2024-02-16 14:35:00,56.96,57.0,56.92,56.96,8881.75,56.96,57.0,56.92,56.96,8881.75
2024-02-16 14:40:00,56.92,57.0,56.88,56.96,14360.5,56.92,57.0,56.88,56.96,14360.5
2024-02-16 14:45:00,57.0,57.76,56.96,57.48,131546.75,57.0,57.76,56.96,57.48,131546.75
2024-02-16 14:50:00,57.52,57.76,57.48,57.68,92095.5,57.52,57.76,57.48,57.68,92095.5
2024-02-16 14:55:00,57.68,57.72,57.48,57.52,57391.0,57.68,57.72,57.48,57.52,57391.0
2024-02-16 15:00:00,57.56,57.6,57.32,57.56,36914.0,57.56,57.6,57.32,57.56,36914.0
2024-02-16 15:05:00,57.56,57.56,57.4,57.4,27940.75,57.56,57.56,57.4,57.4,27940.75
2024-02-16 15:10:00,57.4,57.68,57.36,57.52,32672.0,57.4,57.68,57.36,57.52,32672.0
2024-02-16 15:15:00,57.52,57.52,57.36,57.36,32028.75,57.52,57.52,57.36,57.36,32028.75
2024-02-16 15:20:00,57.4,57.44,57.24,57.4,31748.5,57.4,57.44,57.24,57.4,31748.5
2024-02-16 15:25:00,57.4,57.48,57.32,57.32,24074.0,57.4,57.48,57.32,57.32,24074.0
2024-02-16 15:30:00,57.32,57.36,57.16,57.24,49806.25,57.32,57.36,57.16,57.24,49806.25
2024-02-16 15:35:00,57.24,57.56,57.2,57.48,55121.5,57.24,57.56,57.2,57.48,55121.5
2024-02-16 15:40:00,57.52,57.8,57.48,57.6,83344.0,57.52,57.8,57.48,57.6,83344.0
2024-02-16 15:45:00,57.6,57.92,57.48,57.84,85235.25,57.6,57.92,57.48,57.84,85235.25
2024-02-16 15:50:00,57.8,57.92,57.56,57.72,121634.75,57.8,57.92,57.56,57.72,121634.75
2024-02-16 15:55:00,57.72,57.84,57.4,57.56,100952.75,57.72,57.84,57.4,57.56,100952.75
2024-02-20 09:30:00,58.48,58.48,58.2,58.32,131781.25,58.48,58.48,58.2,58.32,131781.25
2024-02-20 09:35:00,58.32,58.8,58.28,58.72,80183.0,58.32,58.8,58.28,58.72,80183.0
2024-02-20 09:40:00,58.72,59.2,58.72,59.08,78741.0,58.72,59.2,58.72,59.08,78741.0
2024-02-20 09:45:00,59.08,59.24,58.92,59.08,62394.0,59.08,59.24,58.92,59.08,62394.0
2024-02-20 09:50:00,59.04,59.4,59.04,59.08,45669.0,59.04,59.4,59.04,59.08,45669.0
2024-02-20 09:55:00,59.08,59.32,58.84,59.28,59908.75,59.08,59.32,58.84,59.28,59908.75
2024-02-20 10:00:00,59.32,59.76,59.24,59.64,131561.5,59.32,59.76,59.24,59.64,131561.5
2024-02-20 10:05:00,59.64,59.68,59.28,59.44,72994.0,59.64,59.68,59.28,59.44,72994.0
2024-02-20 10:10:00,59.44,59.76,59.36,59.64,73406.5,59.44,59.76,59.36,59.64,73406.5
2024-02-20 10:15:00,59.64,59.8,59.4,59.52,51105.75,59.64,59.8,59.4,59.52,51105.75
2024-02-20 10:20:00,59.56,59.76,59.4,59.76,44768.0,59.56,59.76,59.4,59.76,44768.0
2024-02-20 10:25:00,59.76,59.84,59.32,59.52,57311.25,59.76,59.84,59.32,59.52,57311.25
2024-02-20 10:30:00,59.52,59.96,59.52,59.84,83575.0,59.52,59.96,59.52,59.84,83575.0
2024-02-20 10:35:00,59.84,60.04,59.76,59.8,76160.25,59.84,60.04,59.76,59.8,76160.25
2024-02-20 10:40:00,59.76,59.8,59.52,59.6,38896.0,59.76,59.8,59.52,59.6,38896.0
2024-02-20 10:45:00,59.6,59.6,59.28,59.32,47619.25,59.6,59.6,59.28,59.32,47619.25
2024-02-20 10:50:00,59.36,59.36,59.12,59.32,77601.75,59.36,59.36,59.12,59.32,77601.75
2024-02-20 10:55:00,59.28,59.52,59.28,59.32,28960.5,59.28,59.52,59.28,59.32,28960.5
2024-02-20 11:00:00,59.32,59.32,58.96,59.12,65998.75,59.32,59.32,58.96,59.12,65998.75
2024-02-20 11:05:00,59.16,59.16,58.92,59.16,50856.0,59.16,59.16,58.92,59.16,50856.0
2024-02-20 11:10:00,59.16,59.48,59.16,59.4,21960.0,59.16,59.48,59.16,59.4,21960.0
2024-02-20 11:15:00,59.4,59.48,59.32,59.44,22285.75,59.4,59.48,59.32,59.44,22285.75
2024-02-20 11:20:00,59.44,59.6,59.4,59.4,32927.5,59.44,59.6,59.4,59.4,32927.5
2024-02-20 11:25:00,59.44,59.44,59.16,59.16,42712.5,59.44,59.44,59.16,59.16,42712.5
2024-02-20 11:30:00,59.2,59.48,59.12,59.36,61382.0,59.2,59.48,59.12,59.36,61382.0
2024-02-20 11:35:00,59.36,59.4,59.2,59.24,26145.75,59.36,59.4,59.2,59.24,26145.75
2024-02-20 11:40:00,59.24,59.24,59.16,59.2,15216.0,59.24,59.24,59.16,59.2,15216.0
2024-02-20 11:45:00,59.16,59.2,59.04,59.16,35970.0,59.16,59.2,59.04,59.16,35970.0
2024-02-20 11:50:00,59.16,59.36,59.12,59.32,19345.0,59.16,59.36,59.12,59.32,19345.0
2024-02-20 11:55:00,59.32,59.64,59.32,59.6,40342.5,59.32,59.64,59.32,59.6,40342.5
2024-02-20 12:00:00,59.64,60.16,59.64,60.12,108515.75,59.64,60.16,59.64,60.12,108515.75
2024-02-20 12:05:00,60.12,60.32,60.0,60.12,89671.25,60.12,60.32,60.0,60.12,89671.25
2024-02-20 12:10:00,60.12,60.24,59.88,60.2,68365.5,60.12,60.24,59.88,60.2,68365.5
2024-02-20 12:15:00,60.2,60.48,60.16,60.4,73578.0,60.2,60.48,60.16,60.4,73578.0
2024-02-20 12:20:00,60.4,60.52,60.28,60.52,35487.75,60.4,60.52,60.28,60.52,35487.75
2024-02-20 12:25:00,60.48,60.52,60.28,60.28,43095.25,60.48,60.52,60.28,60.28,43095.25
2024-02-20 12:30:00,60.28,60.32,60.12,60.16,73008.0,60.28,60.32,60.12,60.16,73008.0
2024-02-20 12:35:00,60.12,60.96,60.08,60.88,167457.75,60.12,60.96,60.08,60.88,167457.75
2024-02-20 12:40:00,60.84,60.84,60.48,60.52,75937.5,60.84,60.84,60.48,60.52,75937.5
2024-02-20 12:45:00,60.52,60.52,60.28,60.52,34244.75,60.52,60.52,60.28,60.52,34244.75
2024-02-20 12:50:00,60.52,60.64,60.2,60.36,62702.75,60.52,60.64,60.2,60.36,62702.75
2024-02-20 12:55:00,60.32,60.44,60.16,60.32,28419.75,60.32,60.44,60.16,60.32,28419.75
2024-02-20 13:00:00,60.28,60.6,60.2,60.56,37392.75,60.28,60.6,60.2,60.56,37392.75
2024-02-20 13:05:00,60.56,60.64,60.32,60.36,45184.75,60.56,60.64,60.32,60.36,45184.75
2024-02-20 13:10:00,60.4,60.6,60.28,60.36,47814.25,60.4,60.6,60.28,60.36,47814.25
2024-02-20 13:15:00,60.4,60.8,60.36,60.4,65967.5,60.4,60.8,60.36,60.4,65967.5
2024-02-20 13:20:00,60.4,60.4,60.08,60.16,45650.5,60.4,60.4,60.08,60.16,45650.5
2024-02-20 13:25:00,60.16,60.68,60.16,60.56,48917.75,60.16,60.68,60.16,60.56,48917.75
2024-02-20 13:30:00,60.56,60.8,60.48,60.56,58155.75,60.56,60.8,60.48,60.56,58155.75
2024-02-20 13:35:00,60.56,60.64,60.52,60.52,28014.75,60.56,60.64,60.52,60.52,28014.75
2024-02-20 13:40:00,60.52,60.56,60.04,60.16,39366.5,60.52,60.56,60.04,60.16,39366.5
2024-02-20 13:45:00,60.16,60.24,60.04,60.2,29697.75,60.16,60.24,60.04,60.2,29697.75
2024-02-20 13:50:00,60.16,60.2,59.92,60.16,58546.75,60.16,60.2,59.92,60.16,58546.75
2024-02-20 13:55:00,60.16,60.16,59.84,59.96,32743.5,60.16,60.16,59.84,59.96,32743.5
2024-02-20 14:00:00,59.92,60.32,59.88,60.2,49253.0,59.92,60.32,59.88,60.2,49253.0
2024-02-20 14:05:00,60.2,60.24,59.92,59.96,26747.5,60.2,60.24,59.92,59.96,26747.5
2024-02-20 14:10:00,59.96,60.08,59.92,60.04,32849.5,59.96,60.08,59.92,60.04,32849.5
2024-02-20 14:15:00,60.04,60.32,59.84,59.88,26290.0,60.04,60.32,59.84,59.88,26290.0
2024-02-20 14:20:00,59.88,60.16,59.88,60.12,20060.75,59.88,60.16,59.88,60.12,20060.75
2024-02-20 14:25:00,60.12,60.16,59.88,59.92,18938.75,60.12,60.16,59.88,59.92,18938.75
2024-02-20 14:30:00,59.92,60.12,59.84,60.04,19611.25,59.92,60.12,59.84,60.04,19611.25
2024-02-20 14:35:00,60.04,60.08,59.92,59.92,6669.5,60.04,60.08,59.92,59.92,6669.5
2024-02-20 14:40:00,59.92,59.92,59.72,59.84,41454.25,59.92,59.92,59.72,59.84,41454.25
2024-02-20 14:45:00,59.84,59.88,59.68,59.68,36152.5,59.84,59.88,59.68,59.68,36152.5
2024-02-20 14:50:00,59.64,59.72,59.48,59.6,47134.25,59.64,59.72,59.48,59.6,47134.25
2024-02-20 14:55:00,59.6,59.6,59.24,59.28,85442.75,59.6,59.6,59.24,59.28,85442.75
2024-02-20 15:00:00,59.28,59.48,59.24,59.4,79676.0,59.28,59.48,59.24,59.4,79676.0
2024-02-20 15:05:00,59.4,59.4,59.2,59.24,21841.25,59.4,59.4,59.2,59.24,21841.25
2024-02-20 15:10:00,59.24,59.24,59.04,59.2,61744.75,59.24,59.24,59.04,59.2,61744.75
2024-02-20 15:15:00,59.2,59.28,59.08,59.24,29055.0,59.2,59.28,59.08,59.24,29055.0
2024-02-20 15:20:00,59.2,59.32,59.12,59.24,29592.5,59.2,59.32,59.12,59.24,29592.5
2024-02-20 15:25:00,59.2,59.24,58.96,59.04,27566.75,59.2,59.24,58.96,59.04,27566.75
2024-02-20 15:30:00,59.0,59.68,58.92,59.6,90375.5,59.0,59.68,58.92,59.6,90375.5
2024-02-20 15:35:00,59.6,59.8,59.52,59.64,82133.0,59.6,59.8,59.52,59.64,82133.0
2024-02-20 15:40:00,59.68,59.72,59.44,59.56,36008.5,59.68,59.72,59.44,59.56,36008.5
2024-02-20 15:45:00,59.52,59.56,59.16,59.24,51663.5,59.52,59.56,59.16,59.24,51663.5
2024-02-20 15:50:00,59.24,59.56,59.2,59.44,75131.25,59.24,59.56,59.2,59.44,75131.25
2024-02-20 15:55:00,59.4,59.68,59.24,59.36,145881.0,59.4,59.68,59.24,59.36,145881.0
2024-02-21 09:30:00,59.8,60.2,59.76,60.12,65806.25,59.8,60.2,59.76,60.12,65806.25
2024-02-21 09:35:00,60.12,60.24,59.68,59.84,99275.75,60.12,60.24,59.68,59.84,99275.75
2024-02-21 09:40:00,59.8,60.2,59.8,60.2,41467.25,59.8,60.2,59.8,60.2,41467.25
2024-02-21 09:45:00,60.2,60.24,59.92,60.04,57425.75,60.2,60.24,59.92,60.04,57425.75
2024-02-21 09:50:00,60.0,60.04,59.72,59.96,61645.5,60.0,60.04,59.72,59.96,61645.5
2024-02-21 09:55:00,59.92,60.08,59.8,59.88,33482.5,59.92,60.08,59.8,59.88,33482.5
2024-02-21 10:00:00,59.88,59.92,59.36,59.4,85844.5,59.88,59.92,59.36,59.4,85844.5
2024-02-21 10:05:00,59.4,59.6,59.32,59.56,81609.0,59.4,59.6,59.32,59.56,81609.0
2024-02-21 10:10:00,59.56,59.72,59.52,59.72,43378.25,59.56,59.72,59.52,59.72,43378.25
2024-02-21 10:15:00,59.72,59.76,59.48,59.56,34291.75,59.72,59.76,59.48,59.56,34291.75
2024-02-21 10:20:00,59.56,59.6,59.48,59.56,20987.5,59.56,59.6,59.48,59.56,20987.5
2024-02-21 10:25:00,59.56,59.8,59.52,59.76,43369.0,59.56,59.8,59.52,59.76,43369.0
2024-02-21 10:30:00,59.72,59.96,59.72,59.8,46631.25,59.72,59.96,59.72,59.8,46631.25
2024-02-21 10:35:00,59.8,59.84,59.64,59.76,41455.25,59.8,59.84,59.64,59.76,41455.25
2024-02-21 10:40:00,59.76,59.76,59.52,59.76,34117.75,59.76,59.76,59.52,59.76,34117.75
2024-02-21 10:45:00,59.72,59.76,59.56,59.56,16382.5,59.72,59.76,59.56,59.56,16382.5
2024-02-21 10:50:00,59.56,59.64,59.52,59.6,32033.0,59.56,59.64,59.52,59.6,32033.0
2024-02-21 10:55:00,59.56,59.64,59.48,59.64,16816.5,59.56,59.64,59.48,59.64,16816.5
2024-02-21 11:00:00,59.6,59.6,59.32,59.4,37855.5,59.6,59.6,59.32,59.4,37855.5
2024-02-21 11:05:00,59.4,59.4,59.04,59.08,44616.5,59.4,59.4,59.04,59.08,44616.5
2024-02-21 11:10:00,59.08,59.08,58.8,58.84,62930.25,59.08,59.08,58.8,58.84,62930.25
2024-02-21 11:15:00,58.84,59.04,58.8,58.84,46139.25,58.84,59.04,58.8,58.84,46139.25
2024-02-21 11:20:00,58.84,58.92,58.8,58.84,15199.0,58.84,58.92,58.8,58.84,15199.0
2024-02-21 11:25:00,58.88,59.12,58.88,59.08,22942.75,58.88,59.12,58.88,59.08,22942.75
2024-02-21 11:30:00,59.08,59.12,58.96,59.04,47275.0,59.08,59.12,58.96,59.04,47275.0
2024-02-21 11:35:00,59.0,59.08,58.96,59.04,14825.5,59.0,59.08,58.96,59.04,14825.5
2024-02-21 11:40:00,59.04,59.08,58.88,59.0,15498.0,59.04,59.08,58.88,59.0,15498.0
2024-02-21 11:45:00,59.04,59.08,58.96,59.04,9769.5,59.04,59.08,58.96,59.04,9769.5
2024-02-21 11:50:00,59.08,59.12,59.0,59.12,19269.75,59.08,59.12,59.0,59.12,19269.75
2024-02-21 11:55:00,59.08,59.12,59.04,59.12,11520.0,59.08,59.12,59.04,59.12,11520.0
2024-02-21 12:00:00,59.12,59.24,59.08,59.12,51665.25,59.12,59.24,59.08,59.12,51665.25
2024-02-21 12:05:00,59.12,59.48,59.12,59.48,37393.0,59.12,59.48,59.12,59.48,37393.0
2024-02-21 12:10:00,59.48,59.68,59.44,59.52,39991.5,59.48,59.68,59.44,59.52,39991.5
2024-02-21 12:15:00,59.48,59.52,59.4,59.44,28674.0,59.48,59.52,59.4,59.44,28674.0
2024-02-21 12:20:00,59.4,59.48,59.28,59.4,38690.5,59.4,59.48,59.28,59.4,38690.5
2024-02-21 12:25:00,59.4,59.6,59.4,59.56,14723.0,59.4,59.6,59.4,59.56,14723.0
2024-02-21 12:30:00,59.56,59.8,59.48,59.76,44541.75,59.56,59.8,59.48,59.76,44541.75
2024-02-21 12:35:00,59.8,59.8,59.6,59.64,25392.25,59.8,59.8,59.6,59.64,25392.25
2024-02-21 12:40:00,59.68,60.2,59.64,60.16,88959.25,59.68,60.2,59.64,60.16,88959.25
2024-02-21 12:45:00,60.12,60.16,59.72,59.8,43479.25,60.12,60.16,59.72,59.8,43479.25
2024-02-21 12:50:00,59.76,59.76,59.52,59.56,43273.25,59.76,59.76,59.52,59.56,43273.25
2024-02-21 12:55:00,59.52,59.72,59.52,59.6,24854.5,59.52,59.72,59.52,59.6,24854.5
2024-02-21 13:00:00,59.56,60.36,59.56,59.96,129184.75,59.56,60.36,59.56,59.96,129184.75
2024-02-21 13:05:00,60.0,60.12,59.96,60.0,65274.0,60.0,60.12,59.96,60.0,65274.0
2024-02-21 13:10:00,60.0,60.04,59.68,59.8,29050.5,60.0,60.04,59.68,59.8,29050.5
2024-02-21 13:15:00,59.8,59.8,59.48,59.64,35531.0,59.8,59.8,59.48,59.64,35531.0
2024-02-21 13:20:00,59.6,59.76,59.6,59.68,24370.0,59.6,59.76,59.6,59.68,24370.0
2024-02-21 13:25:00,59.68,59.8,59.6,59.76,15409.75,59.68,59.8,59.6,59.76,15409.75
2024-02-21 13:30:00,59.76,59.76,59.56,59.68,49387.5,59.76,59.76,59.56,59.68,49387.5
2024-02-21 13:35:00,59.64,59.64,59.48,59.56,17243.5,59.64,59.64,59.48,59.56,17243.5
2024-02-21 13:40:00,59.56,59.68,59.56,59.56,12704.75,59.56,59.68,59.56,59.56,12704.75
2024-02-21 13:45:00,59.6,59.64,59.48,59.6,49984.5,59.6,59.64,59.48,59.6,49984.5
2024-02-21 13:50:00,59.6,59.72,59.52,59.72,19702.0,59.6,59.72,59.52,59.72,19702.0
2024-02-21 13:55:00,59.76,59.76,59.64,59.76,26930.5,59.76,59.76,59.64,59.76,26930.5
2024-02-21 14:00:00,59.76,60.0,59.44,59.56,125756.5,59.76,60.0,59.44,59.56,125756.5
2024-02-21 14:05:00,59.6,59.64,59.44,59.52,23998.0,59.6,59.64,59.44,59.52,23998.0
2024-02-21 14:10:00,59.52,59.6,59.44,59.6,24997.25,59.52,59.6,59.44,59.6,24997.25
2024-02-21 14:15:00,59.64,59.76,59.48,59.68,37710.0,59.64,59.76,59.48,59.68,37710.0
2024-02-21 14:20:00,59.68,60.08,59.6,60.04,38505.25,59.68,60.08,59.6,60.04,38505.25
2024-02-21 14:25:00,60.04,60.2,59.88,60.0,51582.75,60.04,60.2,59.88,60.0,51582.75
2024-02-21 14:30:00,60.0,60.08,59.84,59.88,49775.25,60.0,60.08,59.84,59.88,49775.25
2024-02-21 14:35:00,59.88,60.08,59.8,60.04,36877.5,59.88,60.08,59.8,60.04,36877.5
2024-02-21 14:40:00,60.0,60.16,59.92,60.08,22908.75,60.0,60.16,59.92,60.08,22908.75
2024-02-21 14:45:00,60.08,60.16,59.88,59.92,50173.0,60.08,60.16,59.88,59.92,50173.0
2024-02-21 14:50:00,59.88,59.88,59.48,59.52,45794.25,59.88,59.88,59.48,59.52,45794.25
2024-02-21 14:55:00,59.56,59.56,59.28,59.52,75364.5,59.56,59.56,59.28,59.52,75364.5
2024-02-21 15:00:00,59.48,59.6,59.36,59.6,56902.0,59.48,59.6,59.36,59.6,56902.0
2024-02-21 15:05:00,59.64,59.76,59.56,59.68,47550.75,59.64,59.76,59.56,59.68,47550.75
2024-02-21 15:10:00,59.64,59.76,59.56,59.68,34247.75,59.64,59.76,59.56,59.68,34247.75
2024-02-21 15:15:00,59.68,59.84,59.48,59.64,31326.75,59.68,59.84,59.48,59.64,31326.75
2024-02-21 15:20:00,59.64,59.88,59.64,59.72,22939.5,59.64,59.88,59.64,59.72,22939.5
2024-02-21 15:25:00,59.72,59.72,59.52,59.52,32033.25,59.72,59.72,59.52,59.52,32033.25
2024-02-21 15:30:00,59.52,59.56,59.12,59.16,38828.5,59.52,59.56,59.12,59.16,38828.5
2024-02-21 15:35:00,59.16,59.24,59.0,59.04,86859.75,59.16,59.24,59.0,59.04,86859.75
2024-02-21 15:40:00,59.04,59.08,58.96,59.04,38259.5,59.04,59.08,58.96,59.04,38259.5
2024-02-21 15:45:00,59.04,59.28,59.0,59.24,76150.25,59.04,59.28,59.0,59.24,76150.25
2024-02-21 15:50:00,59.24,59.24,58.92,58.92,68394.5,59.24,59.24,58.92,58.92,68394.5
2024-02-21 15:55:00,58.92,59.04,58.8,58.96,127862.5,58.92,59.04,58.8,58.96,127862.5
2024-02-22 09:30:00,56.72,56.72,56.48,56.6,194380.0,56.72,56.72,56.48,56.6,194380.0
2024-02-22 09:35:00,56.6,56.64,56.44,56.6,107426.0,56.6,56.64,56.44,56.6,107426.0
2024-02-22 09:40:00,56.6,56.76,56.56,56.64,60400.75,56.6,56.76,56.56,56.64,60400.75
2024-02-22 09:45:00,56.6,56.88,56.52,56.84,63214.75,56.6,56.88,56.52,56.84,63214.75
2024-02-22 09:50:00,56.88,57.0,56.72,56.8,81292.5,56.88,57.0,56.72,56.8,81292.5
2024-02-22 09:55:00,56.8,56.88,56.72,56.76,28892.0,56.8,56.88,56.72,56.76,28892.0
2024-02-22 10:00:00,56.76,56.96,56.64,56.68,91263.25,56.76,56.96,56.64,56.68,91263.25
2024-02-22 10:05:00,56.64,56.76,56.6,56.64,48046.5,56.64,56.76,56.6,56.64,48046.5
2024-02-22 10:10:00,56.64,56.68,56.44,56.48,45388.75,56.64,56.68,56.44,56.48,45388.75
2024-02-22 10:15:00,56.48,56.52,56.2,56.28,63807.0,56.48,56.52,56.2,56.28,63807.0
2024-02-22 10:20:00,56.28,56.32,56.0,56.04,51128.75,56.28,56.32,56.0,56.04,51128.75
2024-02-22 10:25:00,56.04,56.12,55.96,56.08,100250.75,56.04,56.12,55.96,56.08,100250.75
2024-02-22 10:30:00,56.12,56.32,56.04,56.28,80641.25,56.12,56.32,56.04,56.28,80641.25
2024-02-22 10:35:00,56.32,56.44,56.2,56.4,44475.25,56.32,56.44,56.2,56.4,44475.25
2024-02-22 10:40:00,56.4,56.48,56.24,56.32,29925.0,56.4,56.48,56.24,56.32,29925.0
2024-02-22 10:45:00,56.36,56.52,56.32,56.48,51521.25,56.36,56.52,56.32,56.48,51521.25
2024-02-22 10:50:00,56.52,56.52,56.4,56.52,16705.75,56.52,56.52,56.4,56.52,16705.75
2024-02-22 10:55:00,56.52,56.52,56.44,56.52,22680.0,56.52,56.52,56.44,56.52,22680.0
2024-02-22 11:00:00,56.52,56.56,56.36,56.44,20465.75,56.52,56.56,56.36,56.44,20465.75
2024-02-22 11:05:00,56.44,56.48,56.36,56.4,20365.25,56.44,56.48,56.36,56.4,20365.25
2024-02-22 11:10:00,56.44,56.64,56.44,56.56,55180.0,56.44,56.64,56.44,56.56,55180.0
2024-02-22 11:15:00,56.52,56.68,56.48,56.68,29675.75,56.52,56.68,56.48,56.68,29675.75
2024-02-22 11:20:00,56.68,56.76,56.44,56.56,28886.0,56.68,56.76,56.44,56.56,28886.0
2024-02-22 11:25:00,56.6,56.64,56.48,56.6,32317.5,56.6,56.64,56.48,56.6,32317.5
2024-02-22 11:30:00,56.6,56.72,56.6,56.68,36610.75,56.6,56.72,56.6,56.68,36610.75
2024-02-22 11:35:00,56.72,56.84,56.6,56.64,61058.5,56.72,56.84,56.6,56.64,61058.5
2024-02-22 11:40:00,56.6,56.68,56.48,56.52,18032.75,56.6,56.68,56.48,56.52,18032.75
2024-02-22 11:45:00,56.48,56.6,56.44,56.56,44302.0,56.48,56.6,56.44,56.56,44302.0
2024-02-22 11:50:00,56.56,56.6,56.4,56.48,23271.5,56.56,56.6,56.4,56.48,23271.5
2024-02-22 11:55:00,56.44,56.6,56.4,56.56,32325.5,56.44,56.6,56.4,56.56,32325.5
2024-02-22 12:00:00,56.56,56.68,56.52,56.68,34067.0,56.56,56.68,56.52,56.68,34067.0
2024-02-22 12:05:00,56.72,56.72,56.6,56.64,33408.25,56.72,56.72,56.6,56.64,33408.25
2024-02-22 12:10:00,56.6,56.8,56.6,56.68,24005.75,56.6,56.8,56.6,56.68,24005.75
2024-02-22 12:15:00,56.64,56.68,56.56,56.6,12406.75,56.64,56.68,56.56,56.6,12406.75
2024-02-22 12:20:00,56.64,56.68,56.6,56.68,12262.25,56.64,56.68,56.6,56.68,12262.25
2024-02-22 12:25:00,56.68,56.72,56.68,56.68,9078.75,56.68,56.72,56.68,56.68,9078.75
2024-02-22 12:30:00,56.68,56.72,56.64,56.64,25289.25,56.68,56.72,56.64,56.64,25289.25
2024-02-22 12:35:00,56.68,56.68,56.48,56.52,22384.0,56.68,56.68,56.48,56.52,22384.0
2024-02-22 12:40:00,56.52,56.56,56.44,56.52,14458.25,56.52,56.56,56.44,56.52,14458.25
2024-02-22 12:45:00,56.52,56.56,56.48,56.48,8195.5,56.52,56.56,56.48,56.48,8195.5
2024-02-22 12:50:00,56.52,56.56,56.48,56.52,25613.75,56.52,56.56,56.48,56.52,25613.75
2024-02-22 12:55:00,56.52,56.56,56.52,56.56,8903.75,56.52,56.56,56.52,56.56,8903.75
2024-02-22 13:00:00,56.56,56.6,56.52,56.56,10992.0,56.56,56.6,56.52,56.56,10992.0
2024-02-22 13:05:00,56.6,56.6,56.56,56.6,34276.75,56.6,56.6,56.56,56.6,34276.75
2024-02-22 13:10:00,56.6,56.76,56.6,56.68,31106.75,56.6,56.76,56.6,56.68,31106.75
2024-02-22 13:15:00,56.72,56.8,56.64,56.68,18654.5,56.72,56.8,56.64,56.68,18654.5
2024-02-22 13:20:00,56.64,56.68,56.64,56.68,8214.25,56.64,56.68,56.64,56.68,8214.25
2024-02-22 13:25:00,56.68,56.68,56.52,56.52,20781.75,56.68,56.68,56.52,56.52,20781.75
2024-02-22 13:30:00,56.56,56.72,56.56,56.72,29959.75,56.56,56.72,56.56,56.72,29959.75
2024-02-22 13:35:00,56.72,56.72,56.64,56.68,8505.75,56.72,56.72,56.64,56.68,8505.75
2024-02-22 13:40:00,56.68,56.8,56.68,56.76,7147.0,56.68,56.8,56.68,56.76,7147.0
2024-02-22 13:45:00,56.76,56.8,56.68,56.68,10523.0,56.76,56.8,56.68,56.68,10523.0
2024-02-22 13:50:00,56.68,56.72,56.48,56.48,29536.25,56.68,56.72,56.48,56.48,29536.25
2024-02-22 13:55:00,56.52,56.64,56.48,56.64,7898.25,56.52,56.64,56.48,56.64,7898.25
2024-02-22 14:00:00,56.64,56.88,56.64,56.84,39384.75,56.64,56.88,56.64,56.84,39384.75
2024-02-22 14:05:00,56.8,56.96,56.8,56.92,21806.0,56.8,56.96,56.8,56.92,21806.0
2024-02-22 14:10:00,56.96,56.96,56.88,56.92,16470.5,56.96,56.96,56.88,56.92,16470.5
2024-02-22 14:15:00,56.88,57.12,56.88,57.12,27385.0,56.88,57.12,56.88,57.12,27385.0
2024-02-22 14:20:00,57.12,57.28,57.08,57.24,37094.75,57.12,57.28,57.08,57.24,37094.75
2024-02-22 14:25:00,57.24,57.32,57.2,57.2,42901.0,57.24,57.32,57.2,57.2,42901.0
2024-02-22 14:30:00,57.24,57.32,56.88,56.88,53735.0,57.24,57.32,56.88,56.88,53735.0
2024-02-22 14:35:00,56.92,57.16,56.92,57.04,29949.5,56.92,57.16,56.92,57.04,29949.5
2024-02-22 14:40:00,57.04,57.24,57.04,57.24,18280.25,57.04,57.24,57.04,57.24,18280.25
2024-02-22 14:45:00,57.24,57.28,57.16,57.16,10028.75,57.24,57.28,57.16,57.16,10028.75
2024-02-22 14:50:00,57.2,57.28,57.04,57.08,17486.75,57.2,57.28,57.04,57.08,17486.75
2024-02-22 14:55:00,57.08,57.2,57.04,57.08,23728.0,57.08,57.2,57.04,57.08,23728.0
2024-02-22 15:00:00,57.12,57.16,57.04,57.12,18805.0,57.12,57.16,57.04,57.12,18805.0
2024-02-22 15:05:00,57.12,57.16,57.0,57.0,19256.25,57.12,57.16,57.0,57.0,19256.25
2024-02-22 15:10:00,57.0,57.04,56.84,56.88,21618.75,57.0,57.04,56.84,56.88,21618.75
2024-02-22 15:15:00,56.88,56.96,56.84,56.96,16925.25,56.88,56.96,56.84,56.96,16925.25
2024-02-22 15:20:00,56.96,57.16,56.92,57.16,19420.25,56.96,57.16,56.92,57.16,19420.25
2024-02-22 15:25:00,57.16,57.32,57.16,57.24,23509.25,57.16,57.32,57.16,57.24,23509.25
2024-02-22 15:30:00,57.24,57.36,57.12,57.2,54040.0,57.24,57.36,57.12,57.2,54040.0
2024-02-22 15:35:00,57.24,57.52,57.2,57.44,47666.0,57.24,57.52,57.2,57.44,47666.0
2024-02-22 15:40:00,57.48,57.56,57.32,57.48,45671.25,57.48,57.56,57.32,57.48,45671.25
2024-02-22 15:45:00,57.52,57.52,57.36,57.44,33198.75,57.52,57.52,57.36,57.44,33198.75
2024-02-22 15:50:00,57.44,57.6,57.4,57.6,76067.5,57.44,57.6,57.4,57.6,76067.5
2024-02-22 15:55:00,57.56,57.96,57.4,57.84,146124.25,57.56,57.96,57.4,57.84,146124.25
2024-02-23 09:30:00,56.88,57.08,56.8,57.08,79480.75,56.88,57.08,56.8,57.08,79480.75
2024-02-23 09:35:00,57.08,57.2,57.0,57.16,49871.25,57.08,57.2,57.0,57.16,49871.25
2024-02-23 09:40:00,57.16,57.28,57.08,57.16,47946.5,57.16,57.28,57.08,57.16,47946.5
2024-02-23 09:45:00,57.12,57.24,57.04,57.08,16836.5,57.12,57.24,57.04,57.08,16836.5
2024-02-23 09:50:00,57.08,57.08,56.8,56.84,45213.25,57.08,57.08,56.8,56.84,45213.25
2024-02-23 09:55:00,56.88,56.92,56.8,56.88,20596.5,56.88,56.92,56.8,56.88,20596.5
2024-02-23 10:00:00,56.88,56.92,56.84,56.92,24259.5,56.88,56.92,56.84,56.92,24259.5
2024-02-23 10:05:00,56.88,57.08,56.84,57.04,29638.25,56.88,57.08,56.84,57.04,29638.25
2024-02-23 10:10:00,57.04,57.08,56.8,56.84,23521.75,57.04,57.08,56.8,56.84,23521.75
2024-02-23 10:15:00,56.84,56.96,56.8,56.84,17881.5,56.84,56.96,56.8,56.84,17881.5
2024-02-23 10:20:00,56.8,56.84,56.8,56.8,14151.5,56.8,56.84,56.8,56.8,14151.5
2024-02-23 10:25:00,56.8,56.84,56.52,56.6,70455.75,56.8,56.84,56.52,56.6,70455.75
2024-02-23 10:30:00,56.56,56.68,56.52,56.6,31554.0,56.56,56.68,56.52,56.6,31554.0
2024-02-23 10:35:00,56.56,56.6,56.36,56.4,28132.75,56.56,56.6,56.36,56.4,28132.75
2024-02-23 10:40:00,56.4,56.4,56.28,56.36,24052.25,56.4,56.4,56.28,56.36,24052.25
2024-02-23 10:45:00,56.36,56.56,56.32,56.56,37168.0,56.36,56.56,56.32,56.56,37168.0
2024-02-23 10:50:00,56.56,56.56,56.36,56.4,11984.0,56.56,56.56,56.36,56.4,11984.0
2024-02-23 10:55:00,56.36,56.52,56.32,56.36,35890.75,56.36,56.52,56.32,56.36,35890.75
2024-02-23 11:00:00,56.36,56.76,56.36,56.76,57891.5,56.36,56.76,56.36,56.76,57891.5
2024-02-23 11:05:00,56.72,56.76,56.48,56.52,30211.25,56.72,56.76,56.48,56.52,30211.25
2024-02-23 11:10:00,56.52,56.72,56.48,56.6,33148.5,56.52,56.72,56.48,56.6,33148.5
2024-02-23 11:15:00,56.6,56.72,56.56,56.72,46986.75,56.6,56.72,56.56,56.72,46986.75
2024-02-23 11:20:00,56.68,56.76,56.68,56.72,19143.0,56.68,56.76,56.68,56.72,19143.0
2024-02-23 11:25:00,56.68,56.72,56.48,56.48,18309.75,56.68,56.72,56.48,56.48,18309.75
2024-02-23 11:30:00,56.48,56.56,56.48,56.52,13322.0,56.48,56.56,56.48,56.52,13322.0
2024-02-23 11:35:00,56.52,56.56,56.48,56.52,16514.5,56.52,56.56,56.48,56.52,16514.5
2024-02-23 11:40:00,56.56,56.72,56.48,56.68,31010.25,56.56,56.72,56.48,56.68,31010.25
2024-02-23 11:45:00,56.68,56.76,56.64,56.72,15144.75,56.68,56.76,56.64,56.72,15144.75
2024-02-23 11:50:00,56.68,56.76,56.64,56.68,16213.25,56.68,56.76,56.64,56.68,16213.25
2024-02-23 11:55:00,56.68,56.72,56.64,56.68,14260.0,56.68,56.72,56.64,56.68,14260.0
2024-02-23 12:00:00,56.68,56.84,56.64,56.76,16382.0,56.68,56.84,56.64,56.76,16382.0
2024-02-23 12:05:00,56.76,56.76,56.6,56.72,21079.0,56.76,56.76,56.6,56.72,21079.0
2024-02-23 12:10:00,56.72,56.92,56.68,56.88,18307.5,56.72,56.92,56.68,56.88,18307.5
2024-02-23 12:15:00,56.88,56.96,56.76,56.76,33210.75,56.88,56.96,56.76,56.76,33210.75
2024-02-23 12:20:00,56.72,56.88,56.72,56.88,44533.75,56.72,56.88,56.72,56.88,44533.75
2024-02-23 12:25:00,56.88,56.96,56.8,56.88,28726.75,56.88,56.96,56.8,56.88,28726.75
2024-02-23 12:30:00,56.88,56.96,56.68,56.72,23489.5,56.88,56.96,56.68,56.72,23489.5
2024-02-23 12:35:00,56.72,56.76,56.68,56.72,7490.25,56.72,56.76,56.68,56.72,7490.25
2024-02-23 12:40:00,56.72,56.8,56.56,56.56,22296.0,56.72,56.8,56.56,56.56,22296.0
2024-02-23 12:45:00,56.6,56.6,56.44,56.52,15613.75,56.6,56.6,56.44,56.52,15613.75
2024-02-23 12:50:00,56.52,56.52,56.36,56.44,20947.5,56.52,56.52,56.36,56.44,20947.5
2024-02-23 12:55:00,56.44,56.44,56.36,56.36,17343.5,56.44,56.44,56.36,56.36,17343.5
2024-02-23 13:00:00,56.4,56.44,56.36,56.44,16919.25,56.4,56.44,56.36,56.44,16919.25
2024-02-23 13:05:00,56.4,56.44,56.36,56.44,7091.75,56.4,56.44,56.36,56.44,7091.75
2024-02-23 13:10:00,56.44,56.44,56.2,56.2,25284.75,56.44,56.44,56.2,56.2,25284.75
2024-02-23 13:15:00,56.2,56.24,56.16,56.16,14533.25,56.2,56.24,56.16,56.16,14533.25
2024-02-23 13:20:00,56.16,56.2,56.16,56.16,7781.25,56.16,56.2,56.16,56.16,7781.25
2024-02-23 13:25:00,56.2,56.24,56.16,56.2,10722.75,56.2,56.24,56.16,56.2,10722.75
2024-02-23 13:30:00,56.2,56.2,56.16,56.16,9072.25,56.2,56.2,56.16,56.16,9072.25
2024-02-23 13:35:00,56.2,56.24,56.12,56.24,20578.0,56.2,56.24,56.12,56.24,20578.0
2024-02-23 13:40:00,56.24,56.28,56.16,56.24,25681.75,56.24,56.28,56.16,56.24,25681.75
2024-02-23 13:45:00,56.24,56.24,56.04,56.08,27869.75,56.24,56.24,56.04,56.08,27869.75
2024-02-23 13:50:00,56.08,56.12,56.04,56.08,16151.0,56.08,56.12,56.04,56.08,16151.0
2024-02-23 13:55:00,56.08,56.12,56.04,56.08,18822.75,56.08,56.12,56.04,56.08,18822.75
2024-02-23 14:00:00,56.12,56.2,56.04,56.12,59426.5,56.12,56.2,56.04,56.12,59426.5
2024-02-23 14:05:00,56.12,56.12,56.04,56.08,7767.0,56.12,56.12,56.04,56.08,7767.0
2024-02-23 14:10:00,56.12,56.24,56.08,56.08,19906.0,56.12,56.24,56.08,56.08,19906.0
2024-02-23 14:15:00,56.08,56.12,56.0,56.04,14188.25,56.08,56.12,56.0,56.04,14188.25
2024-02-23 14:20:00,56.04,56.24,56.0,56.2,24187.25,56.04,56.24,56.0,56.2,24187.25
2024-02-23 14:25:00,56.16,56.2,56.12,56.16,9848.25,56.16,56.2,56.12,56.16,9848.25
2024-02-23 14:30:00,56.16,56.2,56.0,56.0,45983.0,56.16,56.2,56.0,56.0,45983.0
2024-02-23 14:35:00,56.04,56.08,56.0,56.04,12677.75,56.04,56.08,56.0,56.04,12677.75
2024-02-23 14:40:00,56.0,56.08,55.84,55.88,56046.5,56.0,56.08,55.84,55.88,56046.5
2024-02-23 14:45:00,55.88,55.88,55.8,55.84,10539.5,55.88,55.88,55.8,55.84,10539.5
2024-02-23 14:50:00,55.84,55.88,55.76,55.88,18447.75,55.84,55.88,55.76,55.88,18447.75
2024-02-23 14:55:00,55.88,55.92,55.68,55.72,37578.25,55.88,55.92,55.68,55.72,37578.25
2024-02-23 15:00:00,55.72,55.72,55.68,55.72,17804.0,55.72,55.72,55.68,55.72,17804.0
2024-02-23 15:05:00,55.72,55.84,55.68,55.8,27154.5,55.72,55.84,55.68,55.8,27154.5
2024-02-23 15:10:00,55.8,55.84,55.72,55.8,53636.5,55.8,55.84,55.72,55.8,53636.5
2024-02-23 15:15:00,55.76,55.8,55.68,55.72,32781.25,55.76,55.8,55.68,55.72,32781.25
2024-02-23 15:20:00,55.68,55.72,55.64,55.68,27397.5,55.68,55.72,55.64,55.68,27397.5
2024-02-23 15:25:00,55.68,55.72,55.64,55.68,43984.0,55.68,55.72,55.64,55.68,43984.0
2024-02-23 15:30:00,55.68,55.8,55.64,55.8,49137.0,55.68,55.8,55.64,55.8,49137.0
2024-02-23 15:35:00,55.8,55.84,55.76,55.84,24093.0,55.8,55.84,55.76,55.84,24093.0
2024-02-23 15:40:00,55.8,55.88,55.64,55.68,72915.25,55.8,55.88,55.64,55.68,72915.25
2024-02-23 15:45:00,55.68,55.84,55.64,55.84,77986.25,55.68,55.84,55.64,55.84,77986.25
2024-02-23 15:50:00,55.8,55.92,55.8,55.84,48190.25,55.8,55.92,55.8,55.84,48190.25
2024-02-23 15:55:00,55.84,55.88,55.64,55.68,223767.25,55.84,55.88,55.64,55.68,223767.25
2024-02-26 09:30:00,55.36,55.36,55.08,55.08,72517.5,55.36,55.36,55.08,55.08,72517.5
2024-02-26 09:35:00,55.12,55.16,54.96,55.08,44853.75,55.12,55.16,54.96,55.08,44853.75
2024-02-26 09:40:00,55.12,55.16,55.0,55.16,25137.75,55.12,55.16,55.0,55.16,25137.75
2024-02-26 09:45:00,55.16,55.2,55.04,55.04,31476.5,55.16,55.2,55.04,55.04,31476.5
2024-02-26 09:50:00,55.04,55.16,54.96,55.12,26283.5,55.04,55.16,54.96,55.12,26283.5
2024-02-26 09:55:00,55.12,55.16,55.0,55.12,12546.75,55.12,55.16,55.0,55.12,12546.75
2024-02-26 10:00:00,55.12,55.16,54.84,54.92,58198.5,55.12,55.16,54.84,54.92,58198.5
2024-02-26 10:05:00,54.88,55.0,54.88,54.96,58909.25,54.88,55.0,54.88,54.96,58909.25
2024-02-26 10:10:00,54.96,55.16,54.96,55.16,37553.25,54.96,55.16,54.96,55.16,37553.25
2024-02-26 10:15:00,55.16,55.32,55.08,55.16,32422.5,55.16,55.32,55.08,55.16,32422.5
2024-02-26 10:20:00,55.2,55.28,55.08,55.12,35839.5,55.2,55.28,55.08,55.12,35839.5
2024-02-26 10:25:00,55.12,55.2,55.08,55.16,17522.25,55.12,55.2,55.08,55.16,17522.25
2024-02-26 10:30:00,55.12,55.24,55.04,55.08,23416.75,55.12,55.24,55.04,55.08,23416.75
2024-02-26 10:35:00,55.08,55.12,55.04,55.12,7793.25,55.08,55.12,55.04,55.12,7793.25
2024-02-26 10:40:00,55.12,55.12,55.04,55.12,7519.25,55.12,55.12,55.04,55.12,7519.25
2024-02-26 10:45:00,55.12,55.16,55.08,55.16,5377.0,55.12,55.16,55.08,55.16,5377.0
2024-02-26 10:50:00,55.16,55.16,55.08,55.16,20477.5,55.16,55.16,55.08,55.16,20477.5
2024-02-26 10:55:00,55.16,55.2,55.12,55.16,21423.5,55.16,55.2,55.12,55.16,21423.5
2024-02-26 11:00:00,55.16,55.2,55.08,55.12,37354.5,55.16,55.2,55.08,55.12,37354.5
2024-02-26 11:05:00,55.16,55.32,55.12,55.28,29811.75,55.16,55.32,55.12,55.28,29811.75
2024-02-26 11:10:00,55.32,55.32,55.28,55.32,2834.5,55.32,55.32,55.28,55.32,2834.5
2024-02-26 11:15:00,55.32,55.36,55.28,55.32,12835.75,55.32,55.36,55.28,55.32,12835.75
2024-02-26 11:20:00,55.36,55.36,55.32,55.36,6103.75,55.36,55.36,55.32,55.36,6103.75
2024-02-26 11:25:00,55.4,55.44,55.28,55.32,20681.0,55.4,55.44,55.28,55.32,20681.0
2024-02-26 11:30:00,55.28,55.32,55.24,55.32,5761.0,55.28,55.32,55.24,55.32,5761.0
2024-02-26 11:35:00,55.32,55.32,55.28,55.32,2019.0,55.32,55.32,55.28,55.32,2019.0
2024-02-26 11:40:00,55.32,55.32,55.28,55.32,1380.75,55.32,55.32,55.28,55.32,1380.75
2024-02-26 11:45:00,55.28,55.36,55.28,55.28,36571.0,55.28,55.36,55.28,55.28,36571.0
2024-02-26 11:50:00,55.28,55.32,55.12,55.12,15979.0,55.28,55.32,55.12,55.12,15979.0
2024-02-26 11:55:00,55.12,55.16,55.04,55.04,14919.75,55.12,55.16,55.04,55.04,14919.75
2024-02-26 12:00:00,55.04,55.12,55.04,55.12,33267.5,55.04,55.12,55.04,55.12,33267.5
2024-02-26 12:05:00,55.12,55.12,55.04,55.08,4324.0,55.12,55.12,55.04,55.08,4324.0
2024-02-26 12:10:00,55.08,55.12,55.04,55.12,4657.5,55.08,55.12,55.04,55.12,4657.5
2024-02-26 12:15:00,55.12,55.12,55.04,55.08,2961.75,55.12,55.12,55.04,55.08,2961.75
2024-02-26 12:20:00,55.08,55.12,55.04,55.12,4830.75,55.08,55.12,55.04,55.12,4830.75
2024-02-26 12:25:00,55.12,55.12,55.08,55.08,7342.25,55.12,55.12,55.08,55.08,7342.25
2024-02-26 12:30:00,55.12,55.12,55.04,55.08,11771.25,55.12,55.12,55.04,55.08,11771.25
2024-02-26 12:35:00,55.12,55.12,55.08,55.12,3013.0,55.12,55.12,55.08,55.12,3013.0
2024-02-26 12:40:00,55.12,55.12,55.04,55.04,2046.75,55.12,55.12,55.04,55.04,2046.75
2024-02-26 12:45:00,55.08,55.08,55.04,55.04,3434.5,55.08,55.08,55.04,55.04,3434.5
2024-02-26 12:50:00,55.08,55.12,55.04,55.12,8945.75,55.08,55.12,55.04,55.12,8945.75
2024-02-26 12:55:00,55.12,55.12,55.08,55.08,5175.25,55.12,55.12,55.08,55.08,5175.25
2024-02-26 13:00:00,55.12,55.16,55.04,55.08,23832.5,55.12,55.16,55.04,55.08,23832.5
2024-02-26 13:05:00,55.08,55.12,54.92,54.92,16165.0,55.08,55.12,54.92,54.92,16165.0
2024-02-26 13:10:00,54.92,55.04,54.88,55.04,25705.25,54.92,55.04,54.88,55.04,25705.25
2024-02-26 13:15:00,55.04,55.04,54.96,55.0,13209.25,55.04,55.04,54.96,55.0,13209.25
2024-02-26 13:20:00,55.04,55.04,55.0,55.0,12773.75,55.04,55.04,55.0,55.0,12773.75
2024-02-26 13:25:00,55.04,55.24,55.0,55.24,45700.75,55.04,55.24,55.0,55.24,45700.75
2024-02-26 13:30:00,55.24,55.32,55.24,55.28,50059.25,55.24,55.32,55.24,55.28,50059.25
2024-02-26 13:35:00,55.28,55.32,55.04,55.08,21417.5,55.28,55.32,55.04,55.08,21417.5
2024-02-26 13:40:00,55.08,55.12,55.04,55.08,15618.5,55.08,55.12,55.04,55.08,15618.5
2024-02-26 13:45:00,55.08,55.08,55.04,55.04,1035.0,55.08,55.08,55.04,55.04,1035.0
2024-02-26 13:50:00,55.08,55.24,55.04,55.08,25173.75,55.08,55.24,55.04,55.08,25173.75
2024-02-26 13:55:00,55.08,55.12,55.08,55.12,2138.5,55.08,55.12,55.08,55.12,2138.5
2024-02-26 14:00:00,55.08,55.12,55.04,55.08,10230.25,55.08,55.12,55.04,55.08,10230.25
2024-02-26 14:05:00,55.08,55.08,55.0,55.08,5428.75,55.08,55.08,55.0,55.08,5428.75
2024-02-26 14:10:00,55.08,55.24,55.04,55.2,16196.25,55.08,55.24,55.04,55.2,16196.25
2024-02-26 14:15:00,55.24,55.24,55.2,55.24,8119.25,55.24,55.24,55.2,55.24,8119.25
2024-02-26 14:20:00,55.24,55.24,55.04,55.08,18405.25,55.24,55.24,55.04,55.08,18405.25
2024-02-26 14:25:00,55.12,55.12,55.04,55.04,3295.75,55.12,55.12,55.04,55.04,3295.75
2024-02-26 14:30:00,55.04,55.08,55.0,55.08,4516.75,55.04,55.08,55.0,55.08,4516.75
2024-02-26 14:35:00,55.04,55.16,55.04,55.04,14057.5,55.04,55.16,55.04,55.04,14057.5
2024-02-26 14:40:00,55.04,55.16,54.96,55.12,41457.75,55.04,55.16,54.96,55.12,41457.75
2024-02-26 14:45:00,55.12,55.12,55.08,55.08,1758.25,55.12,55.12,55.08,55.08,1758.25
2024-02-26 14:50:00,55.12,55.12,54.92,55.08,27917.5,55.12,55.12,54.92,55.08,27917.5
2024-02-26 14:55:00,55.12,55.16,55.08,55.16,8158.75,55.12,55.16,55.08,55.16,8158.75
2024-02-26 15:00:00,55.12,55.16,55.04,55.04,29320.25,55.12,55.16,55.04,55.04,29320.25
2024-02-26 15:05:00,55.04,55.08,54.96,54.96,12523.0,55.04,55.08,54.96,54.96,12523.0
2024-02-26 15:10:00,54.96,55.0,54.92,55.0,17333.5,54.96,55.0,54.92,55.0,17333.5
2024-02-26 15:15:00,54.96,55.12,54.92,55.08,42327.0,54.96,55.12,54.92,55.08,42327.0
2024-02-26 15:20:00,55.08,55.08,54.92,54.96,23399.25,55.08,55.08,54.92,54.96,23399.25
2024-02-26 15:25:00,54.96,54.96,54.92,54.96,4258.75,54.96,54.96,54.92,54.96,4258.75
2024-02-26 15:30:00,54.96,55.12,54.92,55.12,18399.25,54.96,55.12,54.92,55.12,18399.25
2024-02-26 15:35:00,55.08,55.12,55.04,55.12,7140.25,55.08,55.12,55.04,55.12,7140.25
2024-02-26 15:40:00,55.12,55.28,55.08,55.28,31072.75,55.12,55.28,55.08,55.28,31072.75
2024-02-26 15:45:00,55.28,55.28,55.08,55.12,38240.75,55.28,55.28,55.08,55.12,38240.75
2024-02-26 15:50:00,55.12,55.2,55.04,55.12,24980.0,55.12,55.2,55.04,55.12,24980.0
2024-02-26 15:55:00,55.12,55.2,54.96,55.16,130992.5,55.12,55.2,54.96,55.16,130992.5
2024-02-27 09:30:00,54.48,54.6,54.48,54.52,77534.75,54.48,54.6,54.48,54.52,77534.75
2024-02-27 09:35:00,54.52,54.76,54.48,54.64,63902.5,54.52,54.76,54.48,54.64,63902.5
2024-02-27 09:40:00,54.64,54.68,54.48,54.56,34158.75,54.64,54.68,54.48,54.56,34158.75
2024-02-27 09:45:00,54.56,54.6,54.32,54.36,41506.0,54.56,54.6,54.32,54.36,41506.0
2024-02-27 09:50:00,54.32,54.4,54.28,54.32,41972.0,54.32,54.4,54.28,54.32,41972.0
2024-02-27 09:55:00,54.32,54.44,54.28,54.4,22872.75,54.32,54.44,54.28,54.4,22872.75
2024-02-27 10:00:00,54.4,54.4,54.16,54.16,42483.0,54.4,54.4,54.16,54.16,42483.0
2024-02-27 10:05:00,54.16,54.4,54.16,54.36,50894.0,54.16,54.4,54.16,54.36,50894.0
2024-02-27 10:10:00,54.4,54.4,54.32,54.36,14387.5,54.4,54.4,54.32,54.36,14387.5
2024-02-27 10:15:00,54.36,54.36,54.16,54.28,24342.5,54.36,54.36,54.16,54.28,24342.5
2024-02-27 10:20:00,54.28,54.28,54.16,54.24,20648.0,54.28,54.28,54.16,54.24,20648.0
2024-02-27 10:25:00,54.24,54.4,54.2,54.24,20904.75,54.24,54.4,54.2,54.24,20904.75
2024-02-27 10:30:00,54.28,54.32,54.24,54.28,6848.0,54.28,54.32,54.24,54.28,6848.0
2024-02-27 10:35:00,54.28,54.36,54.24,54.28,14163.0,54.28,54.36,54.24,54.28,14163.0
2024-02-27 10:40:00,54.28,54.28,54.24,54.28,19238.75,54.28,54.28,54.24,54.28,19238.75
2024-02-27 10:45:00,54.28,54.4,54.2,54.24,40334.75,54.28,54.4,54.2,54.24,40334.75
2024-02-27 10:50:00,54.24,54.24,54.04,54.08,36067.75,54.24,54.24,54.04,54.08,36067.75
2024-02-27 10:55:00,54.08,54.12,54.04,54.08,12264.25,54.08,54.12,54.04,54.08,12264.25
2024-02-27 11:00:00,54.04,54.08,54.0,54.08,16909.75,54.04,54.08,54.0,54.08,16909.75
2024-02-27 11:05:00,54.04,54.12,54.04,54.12,12171.75,54.04,54.12,54.04,54.12,12171.75
2024-02-27 11:10:00,54.12,54.16,54.08,54.12,11988.75,54.12,54.16,54.08,54.12,11988.75
2024-02-27 11:15:00,54.12,54.2,54.04,54.04,23765.0,54.12,54.2,54.04,54.04,23765.0
2024-02-27 11:20:00,54.08,54.08,54.04,54.04,15294.0,54.08,54.08,54.04,54.04,15294.0
2024-02-27 11:25:00,54.08,54.12,54.04,54.12,29367.0,54.08,54.12,54.04,54.12,29367.0
2024-02-27 11:30:00,54.08,54.16,54.04,54.12,72195.25,54.08,54.16,54.04,54.12,72195.25
2024-02-27 11:35:00,54.16,54.36,54.12,54.28,77905.75,54.16,54.36,54.12,54.28,77905.75
2024-02-27 11:40:00,54.28,54.32,54.24,54.32,10301.5,54.28,54.32,54.24,54.32,10301.5
2024-02-27 11:45:00,54.32,54.36,54.28,54.32,26905.75,54.32,54.36,54.28,54.32,26905.75
2024-02-27 11:50:00,54.28,54.36,54.28,54.36,48150.0,54.28,54.36,54.28,54.36,48150.0
2024-02-27 11:55:00,54.36,54.48,54.32,54.44,106095.5,54.36,54.48,54.32,54.44,106095.5
2024-02-27 12:00:00,54.4,54.44,54.28,54.28,58800.5,54.4,54.44,54.28,54.28,58800.5
2024-02-27 12:05:00,54.32,54.32,54.2,54.32,9555.75,54.32,54.32,54.2,54.32,9555.75
2024-02-27 12:10:00,54.32,54.32,54.28,54.28,3678.25,54.32,54.32,54.28,54.28,3678.25
2024-02-27 12:15:00,54.32,54.32,54.24,54.32,8345.25,54.32,54.32,54.24,54.32,8345.25
2024-02-27 12:20:00,54.32,54.44,54.28,54.44,24411.25,54.32,54.44,54.28,54.44,24411.25
2024-02-27 12:25:00,54.4,54.4,54.24,54.36,41595.0,54.4,54.4,54.24,54.36,41595.0
2024-02-27 12:30:00,54.36,54.36,54.24,54.28,13082.5,54.36,54.36,54.24,54.28,13082.5
2024-02-27 12:35:00,54.28,54.4,54.24,54.4,9176.75,54.28,54.4,54.24,54.4,9176.75
2024-02-27 12:40:00,54.4,54.44,54.28,54.36,20268.25,54.4,54.44,54.28,54.36,20268.25
2024-02-27 12:45:00,54.36,54.36,54.24,54.32,11217.5,54.36,54.36,54.24,54.32,11217.5
2024-02-27 12:50:00,54.32,54.4,54.28,54.4,6982.75,54.32,54.4,54.28,54.4,6982.75
2024-02-27 12:55:00,54.4,54.56,54.36,54.56,18864.0,54.4,54.56,54.36,54.56,18864.0
2024-02-27 13:00:00,54.56,54.6,54.32,54.36,22225.0,54.56,54.6,54.32,54.36,22225.0
2024-02-27 13:05:00,54.36,54.48,54.32,54.36,15919.75,54.36,54.48,54.32,54.36,15919.75
2024-02-27 13:10:00,54.4,54.4,54.36,54.36,1781.25,54.4,54.4,54.36,54.36,1781.25
2024-02-27 13:15:00,54.36,54.44,54.32,54.44,5072.5,54.36,54.44,54.32,54.44,5072.5
2024-02-27 13:20:00,54.44,54.44,54.28,54.28,4271.5,54.44,54.44,54.28,54.28,4271.5
2024-02-27 13:25:00,54.32,54.36,54.28,54.32,7414.5,54.32,54.36,54.28,54.32,7414.5
2024-02-27 13:30:00,54.36,54.44,54.28,54.32,10570.25,54.36,54.44,54.28,54.32,10570.25
2024-02-27 13:35:00,54.28,54.36,54.28,54.28,6798.75,54.28,54.36,54.28,54.28,6798.75
2024-02-27 13:40:00,54.28,54.32,54.24,54.32,6044.25,54.28,54.32,54.24,54.32,6044.25
2024-02-27 13:45:00,54.28,54.44,54.28,54.32,26350.5,54.28,54.44,54.28,54.32,26350.5
2024-02-27 13:50:00,54.32,54.36,54.24,54.36,12182.25,54.32,54.36,54.24,54.36,12182.25
2024-02-27 13:55:00,54.36,54.4,54.28,54.32,8232.5,54.36,54.4,54.28,54.32,8232.5
2024-02-27 14:00:00,54.28,54.4,54.24,54.4,10822.0,54.28,54.4,54.24,54.4,10822.0
2024-02-27 14:05:00,54.36,54.36,54.28,54.28,11458.5,54.36,54.36,54.28,54.28,11458.5
2024-02-27 14:10:00,54.28,54.28,54.24,54.28,2778.25,54.28,54.28,54.24,54.28,2778.25
2024-02-27 14:15:00,54.28,54.32,54.24,54.28,14357.25,54.28,54.32,54.24,54.28,14357.25
2024-02-27 14:20:00,54.28,54.32,54.24,54.28,7503.0,54.28,54.32,54.24,54.28,7503.0
2024-02-27 14:25:00,54.28,54.32,54.24,54.28,4070.25,54.28,54.32,54.24,54.28,4070.25
2024-02-27 14:30:00,54.28,54.32,54.24,54.28,14148.5,54.28,54.32,54.24,54.28,14148.5
2024-02-27 14:35:00,54.28,54.28,54.2,54.24,5693.75,54.28,54.28,54.2,54.24,5693.75
2024-02-27 14:40:00,54.24,54.24,54.2,54.24,369.0,54.24,54.24,54.2,54.24,369.0
2024-02-27 14:45:00,54.24,54.24,54.2,54.2,11017.75,54.24,54.24,54.2,54.2,11017.75
2024-02-27 14:50:00,54.2,54.24,54.2,54.24,1688.75,54.2,54.24,54.2,54.24,1688.75
2024-02-27 14:55:00,54.24,54.24,54.2,54.24,3811.5,54.24,54.24,54.2,54.24,3811.5
2024-02-27 15:00:00,54.24,54.32,54.24,54.28,15154.0,54.24,54.32,54.24,54.28,15154.0
2024-02-27 15:05:00,54.28,54.32,54.24,54.28,7893.25,54.28,54.32,54.24,54.28,7893.25
2024-02-27 15:10:00,54.24,54.32,54.2,54.28,16381.5,54.24,54.32,54.2,54.28,16381.5
2024-02-27 15:15:00,54.32,54.32,54.2,54.28,15877.0,54.32,54.32,54.2,54.28,15877.0
2024-02-27 15:20:00,54.28,54.28,54.2,54.2,9437.25,54.28,54.28,54.2,54.2,9437.25
2024-02-27 15:25:00,54.24,54.24,54.2,54.24,3375.0,54.24,54.24,54.2,54.24,3375.0
2024-02-27 15:30:00,54.24,54.24,54.2,54.2,4237.75,54.24,54.24,54.2,54.2,4237.75
2024-02-27 15:35:00,54.24,54.24,54.2,54.24,6720.25,54.24,54.24,54.2,54.24,6720.25
2024-02-27 15:40:00,54.24,54.28,54.2,54.24,21447.25,54.24,54.28,54.2,54.24,21447.25
2024-02-27 15:45:00,54.28,54.28,54.2,54.24,18619.0,54.28,54.28,54.2,54.24,18619.0
2024-02-27 15:50:00,54.2,54.24,54.08,54.12,36529.0,54.2,54.24,54.08,54.12,36529.0
2024-02-27 15:55:00,54.12,54.12,54.04,54.12,73188.5,54.12,54.12,54.04,54.12,73188.5
2024-02-28 09:30:00,54.48,54.64,54.4,54.6,46201.25,54.48,54.64,54.4,54.6,46201.25
2024-02-28 09:35:00,54.6,54.6,54.4,54.56,54030.0,54.6,54.6,54.4,54.56,54030.0
2024-02-28 09:40:00,54.56,54.64,54.56,54.6,11323.0,54.56,54.64,54.56,54.6,11323.0
2024-02-28 09:45:00,54.64,54.68,54.56,54.6,21213.75,54.64,54.68,54.56,54.6,21213.75
2024-02-28 09:50:00,54.6,54.76,54.48,54.76,64772.75,54.6,54.76,54.48,54.76,64772.75
2024-02-28 09:55:00,54.76,54.84,54.72,54.8,13285.5,54.76,54.84,54.72,54.8,13285.5
2024-02-28 10:00:00,54.8,55.12,54.76,54.96,56458.5,54.8,55.12,54.76,54.96,56458.5
2024-02-28 10:05:00,54.92,54.96,54.8,54.88,52033.75,54.92,54.96,54.8,54.88,52033.75
2024-02-28 10:10:00,54.88,54.92,54.72,54.8,24134.5,54.88,54.92,54.72,54.8,24134.5
2024-02-28 10:15:00,54.8,54.92,54.72,54.76,14973.75,54.8,54.92,54.72,54.76,14973.75
2024-02-28 10:20:00,54.8,54.96,54.8,54.92,14148.75,54.8,54.96,54.8,54.92,14148.75
2024-02-28 10:25:00,54.92,54.96,54.76,54.8,27521.5,54.92,54.96,54.76,54.8,27521.5
2024-02-28 10:30:00,54.8,54.84,54.68,54.68,11341.5,54.8,54.84,54.68,54.68,11341.5
2024-02-28 10:35:00,54.68,54.72,54.52,54.52,28262.75,54.68,54.72,54.52,54.52,28262.75
2024-02-28 10:40:00,54.56,54.56,54.4,54.44,31295.25,54.56,54.56,54.4,54.44,31295.25
2024-02-28 10:45:00,54.44,54.44,54.36,54.4,20264.0,54.44,54.44,54.36,54.4,20264.0
2024-02-28 10:50:00,54.4,54.48,54.36,54.4,27227.0,54.4,54.48,54.36,54.4,27227.0
2024-02-28 10:55:00,54.44,54.44,54.36,54.36,2940.0,54.44,54.44,54.36,54.36,2940.0
2024-02-28 11:00:00,54.36,54.44,54.36,54.4,14471.0,54.36,54.44,54.36,54.4,14471.0
2024-02-28 11:05:00,54.4,54.52,54.4,54.48,8305.75,54.4,54.52,54.4,54.48,8305.75
2024-02-28 11:10:00,54.48,54.56,54.4,54.44,15090.75,54.48,54.56,54.4,54.44,15090.75
2024-02-28 11:15:00,54.4,54.4,54.36,54.4,2100.25,54.4,54.4,54.36,54.4,2100.25
2024-02-28 11:20:00,54.4,54.52,54.4,54.52,12886.75,54.4,54.52,54.4,54.52,12886.75
2024-02-28 11:25:00,54.52,54.52,54.44,54.48,5330.25,54.52,54.52,54.44,54.48,5330.25
2024-02-28 11:30:00,54.52,54.52,54.48,54.52,5516.5,54.52,54.52,54.48,54.52,5516.5
2024-02-28 11:35:00,54.48,54.52,54.36,54.4,9299.75,54.48,54.52,54.36,54.4,9299.75
2024-02-28 11:40:00,54.4,54.44,54.36,54.44,1450.0,54.4,54.44,54.36,54.44,1450.0
2024-02-28 11:45:00,54.44,54.44,54.4,54.44,4780.5,54.44,54.44,54.4,54.44,4780.5
2024-02-28 11:50:00,54.44,54.44,54.4,54.44,6393.75,54.44,54.44,54.4,54.44,6393.75
2024-02-28 11:55:00,54.44,54.52,54.4,54.44,22501.0,54.44,54.52,54.4,54.44,22501.0
2024-02-28 12:00:00,54.48,54.48,54.4,54.44,1621.75,54.48,54.48,54.4,54.44,1621.75
2024-02-28 12:05:00,54.48,54.52,54.44,54.52,10763.75,54.48,54.52,54.44,54.52,10763.75
2024-02-28 12:10:00,54.52,54.56,54.48,54.52,2965.25,54.52,54.56,54.48,54.52,2965.25
2024-02-28 12:15:00,54.52,54.56,54.44,54.48,9136.25,54.52,54.56,54.44,54.48,9136.25
2024-02-28 12:20:00,54.52,54.6,54.44,54.52,20144.25,54.52,54.6,54.44,54.52,20144.25
2024-02-28 12:25:00,54.52,54.6,54.52,54.56,12629.5,54.52,54.6,54.52,54.56,12629.5
2024-02-28 12:30:00,54.56,54.88,54.56,54.84,42683.75,54.56,54.88,54.56,54.84,42683.75
2024-02-28 12:35:00,54.84,54.92,54.8,54.92,8429.5,54.84,54.92,54.8,54.92,8429.5
2024-02-28 12:40:00,54.92,54.92,54.68,54.72,35425.25,54.92,54.92,54.68,54.72,35425.25
2024-02-28 12:45:00,54.72,54.72,54.68,54.72,30715.75,54.72,54.72,54.68,54.72,30715.75
2024-02-28 12:50:00,54.76,54.84,54.72,54.8,18685.25,54.76,54.84,54.72,54.8,18685.25
2024-02-28 12:55:00,54.76,54.76,54.64,54.68,34957.0,54.76,54.76,54.64,54.68,34957.0
2024-02-28 13:00:00,54.72,54.8,54.68,54.8,17941.0,54.72,54.8,54.68,54.8,17941.0
2024-02-28 13:05:00,54.8,54.92,54.76,54.88,14804.0,54.8,54.92,54.76,54.88,14804.0
2024-02-28 13:10:00,54.88,54.92,54.76,54.84,14651.5,54.88,54.92,54.76,54.84,14651.5
2024-02-28 13:15:00,54.76,54.84,54.76,54.8,12740.75,54.76,54.84,54.76,54.8,12740.75
2024-02-28 13:20:00,54.8,54.84,54.72,54.76,5776.75,54.8,54.84,54.72,54.76,5776.75
2024-02-28 13:25:00,54.76,54.8,54.76,54.76,712.5,54.76,54.8,54.76,54.76,712.5
2024-02-28 13:30:00,54.8,54.8,54.64,54.76,36481.25,54.8,54.8,54.64,54.76,36481.25
2024-02-28 13:35:00,54.72,54.88,54.72,54.8,24189.5,54.72,54.88,54.72,54.8,24189.5
2024-02-28 13:40:00,54.8,54.8,54.6,54.64,23097.5,54.8,54.8,54.6,54.64,23097.5
2024-02-28 13:45:00,54.6,54.68,54.52,54.68,15615.25,54.6,54.68,54.52,54.68,15615.25
2024-02-28 13:50:00,54.64,54.72,54.64,54.72,5736.75,54.64,54.72,54.64,54.72,5736.75
2024-02-28 13:55:00,54.72,54.76,54.68,54.72,2024.75,54.72,54.76,54.68,54.72,2024.75
2024-02-28 14:00:00,54.76,54.8,54.68,54.72,14669.5,54.76,54.8,54.68,54.72,14669.5
2024-02-28 14:05:00,54.72,54.88,54.72,54.84,38081.75,54.72,54.88,54.72,54.84,38081.75
2024-02-28 14:10:00,54.84,55.12,54.84,55.12,27173.5,54.84,55.12,54.84,55.12,27173.5
2024-02-28 14:15:00,55.08,55.24,55.04,55.08,61247.0,55.08,55.24,55.04,55.08,61247.0
2024-02-28 14:20:00,55.12,55.12,55.04,55.04,3325.75,55.12,55.12,55.04,55.04,3325.75
2024-02-28 14:25:00,55.08,55.24,55.08,55.2,14446.75,55.08,55.24,55.08,55.2,14446.75
2024-02-28 14:30:00,55.2,55.32,55.2,55.24,10595.25,55.2,55.32,55.2,55.24,10595.25
2024-02-28 14:35:00,55.28,55.44,55.24,55.32,27363.5,55.28,55.44,55.24,55.32,27363.5
2024-02-28 14:40:00,55.32,55.36,55.2,55.2,61006.75,55.32,55.36,55.2,55.2,61006.75
2024-02-28 14:45:00,55.24,55.24,55.12,55.2,24558.5,55.24,55.24,55.12,55.2,24558.5
2024-02-28 14:50:00,55.24,55.4,55.2,55.24,42252.0,55.24,55.4,55.2,55.24,42252.0
2024-02-28 14:55:00,55.24,55.28,55.08,55.16,15637.5,55.24,55.28,55.08,55.16,15637.5
2024-02-28 15:00:00,55.12,55.12,54.88,55.0,32666.25,55.12,55.12,54.88,55.0,32666.25
2024-02-28 15:05:00,54.96,55.24,54.92,55.2,38691.5,54.96,55.24,54.92,55.2,38691.5
2024-02-28 15:10:00,55.2,55.24,55.16,55.24,3832.0,55.2,55.24,55.16,55.24,3832.0
2024-02-28 15:15:00,55.28,55.28,55.12,55.2,20798.25,55.28,55.28,55.12,55.2,20798.25
2024-02-28 15:20:00,55.2,55.24,55.0,55.08,14512.75,55.2,55.24,55.0,55.08,14512.75
2024-02-28 15:25:00,55.08,55.08,54.92,54.92,12492.25,55.08,55.08,54.92,54.92,12492.25
2024-02-28 15:30:00,54.92,54.92,54.84,54.84,10286.75,54.92,54.92,54.84,54.84,10286.75
2024-02-28 15:35:00,54.84,54.92,54.84,54.84,21535.5,54.84,54.92,54.84,54.84,21535.5
2024-02-28 15:40:00,54.84,55.08,54.84,54.92,67253.0,54.84,55.08,54.84,54.92,67253.0
2024-02-28 15:45:00,54.92,55.08,54.88,54.96,54421.0,54.92,55.08,54.88,54.96,54421.0
2024-02-28 15:50:00,54.96,55.0,54.84,54.96,27024.25,54.96,55.0,54.84,54.96,27024.25
2024-02-28 15:55:00,55.0,55.08,54.88,54.96,88629.75,55.0,55.08,54.88,54.96,88629.75
2024-02-29 09:30:00,54.0,54.12,53.96,54.12,119365.75,54.0,54.12,53.96,54.12,119365.75
2024-02-29 09:35:00,54.08,54.32,54.0,54.24,45368.5,54.08,54.32,54.0,54.24,45368.5
2024-02-29 09:40:00,54.24,54.36,54.12,54.2,30180.0,54.24,54.36,54.12,54.2,30180.0
2024-02-29 09:45:00,54.2,54.24,54.12,54.16,40499.25,54.2,54.24,54.12,54.16,40499.25
2024-02-29 09:50:00,54.16,54.2,54.0,54.08,45379.5,54.16,54.2,54.0,54.08,45379.5
2024-02-29 09:55:00,54.04,54.16,54.0,54.08,37344.25,54.04,54.16,54.0,54.08,37344.25
2024-02-29 10:00:00,54.04,54.08,53.96,54.04,27387.5,54.04,54.08,53.96,54.04,27387.5
2024-02-29 10:05:00,54.04,54.24,54.04,54.16,42936.0,54.04,54.24,54.04,54.16,42936.0
2024-02-29 10:10:00,54.16,54.64,54.16,54.52,53015.0,54.16,54.64,54.16,54.52,53015.0
2024-02-29 10:15:00,54.56,54.6,54.32,54.4,24896.0,54.56,54.6,54.32,54.4,24896.0
2024-02-29 10:20:00,54.4,54.44,54.24,54.32,76386.25,54.4,54.44,54.24,54.32,76386.25
2024-02-29 10:25:00,54.32,54.36,54.2,54.32,32351.0,54.32,54.36,54.2,54.32,32351.0
2024-02-29 10:30:00,54.36,54.44,54.32,54.36,28191.0,54.36,54.44,54.32,54.36,28191.0
2024-02-29 10:35:00,54.4,54.4,54.32,54.32,9705.5,54.4,54.4,54.32,54.32,9705.5
2024-02-29 10:40:00,54.36,54.52,54.32,54.44,57922.0,54.36,54.52,54.32,54.44,57922.0
2024-02-29 10:45:00,54.44,54.56,54.36,54.4,56113.0,54.44,54.56,54.36,54.4,56113.0
2024-02-29 10:50:00,54.36,54.6,54.36,54.6,34456.75,54.36,54.6,54.36,54.6,34456.75
2024-02-29 10:55:00,54.6,54.64,54.52,54.56,16216.0,54.6,54.64,54.52,54.56,16216.0
2024-02-29 11:00:00,54.56,54.8,54.56,54.68,63982.5,54.56,54.8,54.56,54.68,63982.5
2024-02-29 11:05:00,54.68,54.72,54.56,54.72,25029.75,54.68,54.72,54.56,54.72,25029.75
2024-02-29 11:10:00,54.72,54.76,54.6,54.6,34770.75,54.72,54.76,54.6,54.6,34770.75
2024-02-29 11:15:00,54.6,54.6,54.56,54.6,2728.0,54.6,54.6,54.56,54.6,2728.0
2024-02-29 11:20:00,54.6,54.76,54.56,54.68,21435.25,54.6,54.76,54.56,54.68,21435.25
2024-02-29 11:25:00,54.68,54.84,54.64,54.8,21289.25,54.68,54.84,54.64,54.8,21289.25
2024-02-29 11:30:00,54.8,54.92,54.76,54.92,75332.75,54.8,54.92,54.76,54.92,75332.75
2024-02-29 11:35:00,54.92,55.28,54.76,55.24,88440.75,54.92,55.28,54.76,55.24,88440.75
2024-02-29 11:40:00,55.28,55.48,55.04,55.12,82301.5,55.28,55.48,55.04,55.12,82301.5
2024-02-29 11:45:00,55.12,55.24,54.96,54.96,57943.0,55.12,55.24,54.96,54.96,57943.0
2024-02-29 11:50:00,54.96,54.96,54.88,54.92,16228.0,54.96,54.96,54.88,54.92,16228.0
2024-02-29 11:55:00,54.96,54.96,54.64,54.68,33142.75,54.96,54.96,54.64,54.68,33142.75
2024-02-29 12:00:00,54.68,54.72,54.52,54.68,51291.25,54.68,54.72,54.52,54.68,51291.25
2024-02-29 12:05:00,54.68,54.88,54.64,54.84,34218.25,54.68,54.88,54.64,54.84,34218.25
2024-02-29 12:10:00,54.84,54.84,54.76,54.76,25377.0,54.84,54.84,54.76,54.76,25377.0
2024-02-29 12:15:00,54.72,54.84,54.64,54.84,20523.25,54.72,54.84,54.64,54.84,20523.25
2024-02-29 12:20:00,54.84,54.88,54.72,54.72,19534.0,54.84,54.88,54.72,54.72,19534.0
2024-02-29 12:25:00,54.76,54.88,54.72,54.88,21108.25,54.76,54.88,54.72,54.88,21108.25
2024-02-29 12:30:00,54.84,54.88,54.76,54.8,28781.25,54.84,54.88,54.76,54.8,28781.25
2024-02-29 12:35:00,54.8,54.8,54.68,54.72,15156.5,54.8,54.8,54.68,54.72,15156.5
2024-02-29 12:40:00,54.68,54.68,54.52,54.56,36316.25,54.68,54.68,54.52,54.56,36316.25
2024-02-29 12:45:00,54.56,54.6,54.44,54.56,13318.0,54.56,54.6,54.44,54.56,13318.0
2024-02-29 12:50:00,54.52,54.6,54.48,54.52,11604.25,54.52,54.6,54.48,54.52,11604.25
2024-02-29 12:55:00,54.52,54.56,54.36,54.4,15801.25,54.52,54.56,54.36,54.4,15801.25
2024-02-29 13:00:00,54.4,54.4,54.28,54.36,26251.0,54.4,54.4,54.28,54.36,26251.0
2024-02-29 13:05:00,54.36,54.44,54.36,54.36,6897.5,54.36,54.44,54.36,54.36,6897.5
2024-02-29 13:10:00,54.36,54.4,54.32,54.36,9458.0,54.36,54.4,54.32,54.36,9458.0
2024-02-29 13:15:00,54.36,54.56,54.36,54.52,24817.75,54.36,54.56,54.36,54.52,24817.75
2024-02-29 13:20:00,54.52,54.56,54.48,54.52,20970.5,54.52,54.56,54.48,54.52,20970.5
2024-02-29 13:25:00,54.52,54.56,54.4,54.44,19668.25,54.52,54.56,54.4,54.44,19668.25
2024-02-29 13:30:00,54.4,54.44,54.36,54.4,8874.75,54.4,54.44,54.36,54.4,8874.75
2024-02-29 13:35:00,54.4,54.4,54.36,54.36,8626.75,54.4,54.4,54.36,54.36,8626.75
2024-02-29 13:40:00,54.36,54.44,54.32,54.36,7674.25,54.36,54.44,54.32,54.36,7674.25
2024-02-29 13:45:00,54.32,54.4,54.32,54.36,8442.25,54.32,54.4,54.32,54.36,8442.25
2024-02-29 13:50:00,54.32,54.32,54.2,54.32,35580.0,54.32,54.32,54.2,54.32,35580.0
2024-02-29 13:55:00,54.36,54.44,54.32,54.36,13065.0,54.36,54.44,54.32,54.36,13065.0
2024-02-29 14:00:00,54.36,54.4,54.36,54.4,2721.25,54.36,54.4,54.36,54.4,2721.25
2024-02-29 14:05:00,54.36,54.44,54.36,54.36,10028.75,54.36,54.44,54.36,54.36,10028.75
2024-02-29 14:10:00,54.4,54.4,54.24,54.24,14798.5,54.4,54.4,54.24,54.24,14798.5
2024-02-29 14:15:00,54.24,54.28,54.2,54.28,18840.0,54.24,54.28,54.2,54.28,18840.0
2024-02-29 14:20:00,54.28,54.4,54.24,54.4,55645.25,54.28,54.4,54.24,54.4,55645.25
2024-02-29 14:25:00,54.36,54.56,54.36,54.52,33819.0,54.36,54.56,54.36,54.52,33819.0
2024-02-29 14:30:00,54.48,54.48,54.36,54.44,11166.5,54.48,54.48,54.36,54.44,11166.5
2024-02-29 14:35:00,54.44,54.44,54.28,54.36,17124.5,54.44,54.44,54.28,54.36,17124.5
2024-02-29 14:40:00,54.36,54.56,54.32,54.52,11895.75,54.36,54.56,54.32,54.52,11895.75
2024-02-29 14:45:00,54.56,54.76,54.56,54.72,16797.5,54.56,54.76,54.56,54.72,16797.5
2024-02-29 14:50:00,54.72,54.72,54.6,54.68,14185.0,54.72,54.72,54.6,54.68,14185.0
2024-02-29 14:55:00,54.68,54.72,54.48,54.52,17942.5,54.68,54.72,54.48,54.52,17942.5
2024-02-29 15:00:00,54.48,54.6,54.44,54.56,7701.25,54.48,54.6,54.44,54.56,7701.25
2024-02-29 15:05:00,54.56,54.6,54.48,54.48,8662.0,54.56,54.6,54.48,54.48,8662.0
2024-02-29 15:10:00,54.48,54.48,54.4,54.48,8247.5,54.48,54.48,54.4,54.48,8247.5
2024-02-29 15:15:00,54.48,54.48,54.44,54.48,1808.5,54.48,54.48,54.44,54.48,1808.5
2024-02-29 15:20:00,54.48,54.48,54.44,54.48,2104.0,54.48,54.48,54.44,54.48,2104.0
2024-02-29 15:25:00,54.44,54.48,54.44,54.44,9007.5,54.44,54.48,54.44,54.44,9007.5
2024-02-29 15:30:00,54.44,54.44,54.28,54.4,32948.5,54.44,54.44,54.28,54.4,32948.5
2024-02-29 15:35:00,54.4,54.52,54.36,54.48,38539.0,54.4,54.52,54.36,54.48,38539.0
2024-02-29 15:40:00,54.48,54.48,54.36,54.36,73007.75,54.48,54.48,54.36,54.36,73007.75
2024-02-29 15:45:00,54.36,54.36,54.28,54.28,29532.75,54.36,54.36,54.28,54.28,29532.75
2024-02-29 15:50:00,54.28,54.36,54.24,54.24,59080.5,54.28,54.36,54.24,54.24,59080.5
2024-02-29 15:55:00,54.24,54.28,54.08,54.24,178533.25,54.24,54.28,54.08,54.24,178533.25
2024-03-01 09:30:00,53.72,53.76,53.52,53.68,80687.75,53.72,53.76,53.52,53.68,80687.75
2024-03-01 09:35:00,53.68,53.68,53.56,53.64,39544.0,53.68,53.68,53.56,53.64,39544.0
2024-03-01 09:40:00,53.6,53.68,53.56,53.6,17901.0,53.6,53.68,53.56,53.6,17901.0
2024-03-01 09:45:00,53.6,53.6,53.4,53.52,46036.75,53.6,53.6,53.4,53.52,46036.75
2024-03-01 09:50:00,53.52,53.68,53.48,53.6,33178.5,53.52,53.68,53.48,53.6,33178.5
2024-03-01 09:55:00,53.6,53.72,53.56,53.64,31422.0,53.6,53.72,53.56,53.64,31422.0
2024-03-01 10:00:00,53.6,53.68,53.48,53.68,62749.25,53.6,53.68,53.48,53.68,62749.25
2024-03-01 10:05:00,53.68,53.68,53.48,53.52,21658.25,53.68,53.68,53.48,53.52,21658.25
2024-03-01 10:10:00,53.52,53.56,53.48,53.52,11944.25,53.52,53.56,53.48,53.52,11944.25
2024-03-01 10:15:00,53.52,53.64,53.48,53.6,40306.75,53.52,53.64,53.48,53.6,40306.75
2024-03-01 10:20:00,53.6,53.6,53.44,53.48,36378.5,53.6,53.6,53.44,53.48,36378.5
2024-03-01 10:25:00,53.48,53.52,53.44,53.48,27502.25,53.48,53.52,53.44,53.48,27502.25
2024-03-01 10:30:00,53.48,53.52,53.4,53.44,23220.25,53.48,53.52,53.4,53.44,23220.25
2024-03-01 10:35:00,53.48,53.48,53.4,53.44,16939.75,53.48,53.48,53.4,53.44,16939.75
2024-03-01 10:40:00,53.44,53.6,53.44,53.56,36033.0,53.44,53.6,53.44,53.56,36033.0
2024-03-01 10:45:00,53.56,53.68,53.56,53.6,31289.75,53.56,53.68,53.56,53.6,31289.75
2024-03-01 10:50:00,53.6,53.68,53.56,53.64,33292.75,53.6,53.68,53.56,53.64,33292.75
2024-03-01 10:55:00,53.64,53.72,53.6,53.64,14882.5,53.64,53.72,53.6,53.64,14882.5
2024-03-01 11:00:00,53.64,53.84,53.6,53.84,38315.0,53.64,53.84,53.6,53.84,38315.0
2024-03-01 11:05:00,53.84,53.84,53.8,53.84,13678.0,53.84,53.84,53.8,53.84,13678.0
2024-03-01 11:10:00,53.8,53.84,53.76,53.76,37492.5,53.8,53.84,53.76,53.76,37492.5
2024-03-01 11:15:00,53.76,53.88,53.76,53.84,34705.25,53.76,53.88,53.76,53.84,34705.25
2024-03-01 11:20:00,53.8,53.88,53.8,53.84,34580.25,53.8,53.88,53.8,53.84,34580.25
2024-03-01 11:25:00,53.84,54.0,53.8,54.0,31145.0,53.84,54.0,53.8,54.0,31145.0
2024-03-01 11:30:00,54.0,54.12,53.96,54.12,50951.75,54.0,54.12,53.96,54.12,50951.75
2024-03-01 11:35:00,54.12,54.24,53.96,54.0,68551.25,54.12,54.24,53.96,54.0,68551.25
2024-03-01 11:40:00,54.0,54.12,53.96,54.12,21310.0,54.0,54.12,53.96,54.12,21310.0
2024-03-01 11:45:00,54.12,54.28,54.08,54.16,145756.5,54.12,54.28,54.08,54.16,145756.5
2024-03-01 11:50:00,54.16,54.24,54.04,54.08,20447.25,54.16,54.24,54.04,54.08,20447.25
2024-03-01 11:55:00,54.08,54.24,54.08,54.16,41591.25,54.08,54.24,54.08,54.16,41591.25
2024-03-01 12:00:00,54.16,54.24,54.16,54.2,17143.0,54.16,54.24,54.16,54.2,17143.0
2024-03-01 12:05:00,54.2,54.28,54.16,54.28,24238.0,54.2,54.28,54.16,54.28,24238.0
2024-03-01 12:10:00,54.28,54.28,54.08,54.16,34911.5,54.28,54.28,54.08,54.16,34911.5
2024-03-01 12:15:00,54.16,54.32,54.12,54.28,16656.5,54.16,54.32,54.12,54.28,16656.5
2024-03-01 12:20:00,54.28,54.32,54.24,54.32,12806.5,54.28,54.32,54.24,54.32,12806.5
2024-03-01 12:25:00,54.32,54.36,54.28,54.36,25585.75,54.32,54.36,54.28,54.36,25585.75
2024-03-01 12:30:00,54.36,54.36,54.28,54.32,18247.75,54.36,54.36,54.28,54.32,18247.75
2024-03-01 12:35:00,54.28,54.4,54.28,54.32,35441.25,54.28,54.4,54.28,54.32,35441.25
2024-03-01 12:40:00,54.32,54.36,54.28,54.32,10841.25,54.32,54.36,54.28,54.32,10841.25
2024-03-01 12:45:00,54.36,54.4,54.28,54.36,21259.75,54.36,54.4,54.28,54.36,21259.75
2024-03-01 12:50:00,54.36,54.4,54.32,54.36,15520.75,54.36,54.4,54.32,54.36,15520.75
2024-03-01 12:55:00,54.36,54.4,54.28,54.32,15023.25,54.36,54.4,54.28,54.32,15023.25
2024-03-01 13:00:00,54.32,54.36,54.2,54.32,31638.0,54.32,54.36,54.2,54.32,31638.0
2024-03-01 13:05:00,54.28,54.32,54.16,54.32,20457.0,54.28,54.32,54.16,54.32,20457.0
2024-03-01 13:10:00,54.32,54.48,54.28,54.44,24741.25,54.32,54.48,54.28,54.44,24741.25
2024-03-01 13:15:00,54.4,54.44,54.36,54.36,5631.75,54.4,54.44,54.36,54.36,5631.75
2024-03-01 13:20:00,54.4,54.4,54.28,54.32,9488.25,54.4,54.4,54.28,54.32,9488.25
2024-03-01 13:25:00,54.32,54.32,54.24,54.32,16169.0,54.32,54.32,54.24,54.32,16169.0
2024-03-01 13:30:00,54.32,54.36,54.28,54.28,17713.75,54.32,54.36,54.28,54.28,17713.75
2024-03-01 13:35:00,54.28,54.32,54.24,54.32,9595.0,54.28,54.32,54.24,54.32,9595.0
2024-03-01 13:40:00,54.32,54.44,54.28,54.44,24286.5,54.32,54.44,54.28,54.44,24286.5
2024-03-01 13:45:00,54.44,54.52,54.4,54.48,39883.75,54.44,54.52,54.4,54.48,39883.75
2024-03-01 13:50:00,54.44,54.48,54.32,54.32,17637.75,54.44,54.48,54.32,54.32,17637.75
2024-03-01 13:55:00,54.36,54.48,54.32,54.44,47799.75,54.36,54.48,54.32,54.44,47799.75
2024-03-01 14:00:00,54.44,54.52,54.4,54.48,22323.5,54.44,54.52,54.4,54.48,22323.5
2024-03-01 14:05:00,54.48,54.52,54.44,54.48,14406.0,54.48,54.52,54.44,54.48,14406.0
2024-03-01 14:10:00,54.52,54.56,54.48,54.52,15699.25,54.52,54.56,54.48,54.52,15699.25
2024-03-01 14:15:00,54.52,54.56,54.44,54.44,20417.5,54.52,54.56,54.44,54.44,20417.5
2024-03-01 14:20:00,54.4,54.52,54.36,54.48,43700.0,54.4,54.52,54.36,54.48,43700.0
2024-03-01 14:25:00,54.48,54.56,54.44,54.52,22472.5,54.48,54.56,54.44,54.52,22472.5
2024-03-01 14:30:00,54.52,54.72,54.52,54.64,53875.0,54.52,54.72,54.52,54.64,53875.0
2024-03-01 14:35:00,54.64,54.64,54.48,54.52,47038.0,54.64,54.64,54.48,54.52,47038.0
2024-03-01 14:40:00,54.6,54.64,54.56,54.6,19729.25,54.6,54.64,54.56,54.6,19729.25
2024-03-01 14:45:00,54.6,54.64,54.52,54.64,25934.25,54.6,54.64,54.52,54.64,25934.25
2024-03-01 14:50:00,54.6,54.72,54.6,54.68,6623.75,54.6,54.72,54.6,54.68,6623.75
2024-03-01 14:55:00,54.68,54.72,54.6,54.64,15762.25,54.68,54.72,54.6,54.64,15762.25
2024-03-01 15:00:00,54.64,54.68,54.44,54.48,26012.0,54.64,54.68,54.44,54.48,26012.0
2024-03-01 15:05:00,54.48,54.56,54.44,54.48,28091.5,54.48,54.56,54.44,54.48,28091.5
2024-03-01 15:10:00,54.48,54.52,54.4,54.48,25244.5,54.48,54.52,54.4,54.48,25244.5
2024-03-01 15:15:00,54.48,54.52,54.44,54.48,11350.0,54.48,54.52,54.44,54.48,11350.0
2024-03-01 15:20:00,54.52,54.56,54.44,54.48,19476.75,54.52,54.56,54.44,54.48,19476.75
2024-03-01 15:25:00,54.44,54.48,54.44,54.44,3377.75,54.44,54.48,54.44,54.44,3377.75
2024-03-01 15:30:00,54.44,54.52,54.4,54.48,15543.5,54.44,54.52,54.4,54.48,15543.5
2024-03-01 15:35:00,54.48,54.52,54.44,54.48,14306.0,54.48,54.52,54.44,54.48,14306.0
2024-03-01 15:40:00,54.48,54.56,54.28,54.28,60735.75,54.48,54.56,54.28,54.28,60735.75
2024-03-01 15:45:00,54.28,54.36,54.24,54.32,62745.25,54.28,54.36,54.24,54.32,62745.25
2024-03-01 15:50:00,54.32,54.36,54.24,54.28,30110.5,54.32,54.36,54.24,54.28,30110.5
2024-03-01 15:55:00,54.28,54.44,54.24,54.32,114133.25,54.28,54.44,54.24,54.32,114133.25
2024-03-04 09:30:00,54.16,54.2,53.96,54.12,70925.25,54.16,54.2,53.96,54.12,70925.25
2024-03-04 09:35:00,54.08,54.12,54.04,54.04,67740.25,54.08,54.12,54.04,54.04,67740.25
2024-03-04 09:40:00,54.04,54.2,53.96,54.16,42056.75,54.04,54.2,53.96,54.16,42056.75
2024-03-04 09:45:00,54.16,54.48,54.16,54.44,35097.5,54.16,54.48,54.16,54.44,35097.5
2024-03-04 09:50:00,54.44,54.48,54.24,54.24,17492.0,54.44,54.48,54.24,54.24,17492.0
2024-03-04 09:55:00,54.24,54.32,54.12,54.24,31527.75,54.24,54.32,54.12,54.24,31527.75
2024-03-04 10:00:00,54.24,54.28,54.08,54.08,25185.75,54.24,54.28,54.08,54.08,25185.75
2024-03-04 10:05:00,54.12,54.16,54.04,54.12,8484.5,54.12,54.16,54.04,54.12,8484.5
2024-03-04 10:10:00,54.12,54.28,54.08,54.08,30302.25,54.12,54.28,54.08,54.08,30302.25
2024-03-04 10:15:00,54.12,54.32,54.08,54.24,36424.5,54.12,54.32,54.08,54.24,36424.5
2024-03-04 10:20:00,54.2,54.28,54.2,54.28,5392.5,54.2,54.28,54.2,54.28,5392.5
2024-03-04 10:25:00,54.28,54.32,54.24,54.28,10734.25,54.28,54.32,54.24,54.28,10734.25
2024-03-04 10:30:00,54.32,54.32,54.28,54.32,10738.75,54.32,54.32,54.28,54.32,10738.75
2024-03-04 10:35:00,54.32,54.36,54.28,54.32,27564.0,54.32,54.36,54.28,54.32,27564.0
2024-03-04 10:40:00,54.32,54.36,54.28,54.32,9713.0,54.32,54.36,54.28,54.32,9713.0
2024-03-04 10:45:00,54.32,54.32,54.24,54.28,4838.5,54.32,54.32,54.24,54.28,4838.5
2024-03-04 10:50:00,54.28,54.28,54.24,54.24,1892.0,54.28,54.28,54.24,54.24,1892.0
2024-03-04 10:55:00,54.28,54.32,54.2,54.28,20665.0,54.28,54.32,54.2,54.28,20665.0
2024-03-04 11:00:00,54.28,54.4,54.24,54.36,17867.75,54.28,54.4,54.24,54.36,17867.75
2024-03-04 11:05:00,54.4,54.4,54.36,54.36,12803.0,54.4,54.4,54.36,54.36,12803.0
2024-03-04 11:10:00,54.36,54.4,54.32,54.4,10015.5,54.36,54.4,54.32,54.4,10015.5
2024-03-04 11:15:00,54.36,54.4,54.36,54.4,3575.0,54.36,54.4,54.36,54.4,3575.0
2024-03-04 11:20:00,54.4,54.4,54.36,54.4,13597.75,54.4,54.4,54.36,54.4,13597.75
2024-03-04 11:25:00,54.44,54.44,54.32,54.32,11722.5,54.44,54.44,54.32,54.32,11722.5
2024-03-04 11:30:00,54.36,54.36,54.24,54.28,24138.25,54.36,54.36,54.24,54.28,24138.25
2024-03-04 11:35:00,54.32,54.32,54.28,54.28,4678.75,54.32,54.32,54.28,54.28,4678.75
2024-03-04 11:40:00,54.32,54.36,54.28,54.28,5966.75,54.32,54.36,54.28,54.28,5966.75
2024-03-04 11:45:00,54.28,54.32,54.24,54.28,8534.25,54.28,54.32,54.24,54.28,8534.25
2024-03-04 11:50:00,54.24,54.28,54.24,54.24,1886.25,54.24,54.28,54.24,54.24,1886.25
2024-03-04 11:55:00,54.28,54.28,54.24,54.28,1256.5,54.28,54.28,54.24,54.28,1256.5
2024-03-04 12:00:00,54.28,54.28,54.24,54.28,2389.0,54.28,54.28,54.24,54.28,2389.0
2024-03-04 12:05:00,54.28,54.32,54.24,54.28,7619.5,54.28,54.32,54.24,54.28,7619.5
2024-03-04 12:10:00,54.28,54.28,54.24,54.28,2259.5,54.28,54.28,54.24,54.28,2259.5
2024-03-04 12:15:00,54.24,54.28,54.24,54.28,3917.25,54.24,54.28,54.24,54.28,3917.25
2024-03-04 12:20:00,54.24,54.28,54.24,54.28,1372.5,54.24,54.28,54.24,54.28,1372.5
2024-03-04 12:25:00,54.28,54.32,54.24,54.24,7459.75,54.28,54.32,54.24,54.24,7459.75
2024-03-04 12:30:00,54.28,54.4,54.28,54.28,15824.25,54.28,54.4,54.28,54.28,15824.25
2024-03-04 12:35:00,54.28,54.32,54.28,54.32,2327.5,54.28,54.32,54.28,54.32,2327.5
2024-03-04 12:40:00,54.32,54.32,54.28,54.32,1138.75,54.32,54.32,54.28,54.32,1138.75
2024-03-04 12:45:00,54.32,54.32,54.28,54.32,1323.75,54.32,54.32,54.28,54.32,1323.75
2024-03-04 12:50:00,54.32,54.36,54.28,54.32,7230.25,54.32,54.36,54.28,54.32,7230.25
2024-03-04 12:55:00,54.36,54.44,54.32,54.44,5122.5,54.36,54.44,54.32,54.44,5122.5
2024-03-04 13:00:00,54.44,54.44,54.36,54.4,3518.5,54.44,54.44,54.36,54.4,3518.5
2024-03-04 13:05:00,54.36,54.4,54.28,54.32,44996.5,54.36,54.4,54.28,54.32,44996.5
2024-03-04 13:10:00,54.28,54.44,54.28,54.4,11682.0,54.28,54.44,54.28,54.4,11682.0
2024-03-04 13:15:00,54.4,54.44,54.28,54.32,15858.75,54.4,54.44,54.28,54.32,15858.75
2024-03-04 13:20:00,54.32,54.44,54.28,54.4,20801.75,54.32,54.44,54.28,54.4,20801.75
2024-03-04 13:25:00,54.4,54.44,54.32,54.4,13580.5,54.4,54.44,54.32,54.4,13580.5
2024-03-04 13:30:00,54.4,54.44,54.36,54.4,17089.25,54.4,54.44,54.36,54.4,17089.25
2024-03-04 13:35:00,54.36,54.4,54.36,54.4,3256.25,54.36,54.4,54.36,54.4,3256.25
2024-03-04 13:40:00,54.4,54.4,54.28,54.28,10092.0,54.4,54.4,54.28,54.28,10092.0
2024-03-04 13:45:00,54.28,54.44,54.28,54.4,15066.25,54.28,54.44,54.28,54.4,15066.25
2024-03-04 13:50:00,54.44,54.44,54.36,54.4,24228.75,54.44,54.44,54.36,54.4,24228.75
2024-03-04 13:55:00,54.36,54.4,54.28,54.32,9048.5,54.36,54.4,54.28,54.32,9048.5
2024-03-04 14:00:00,54.28,54.32,54.24,54.28,1981.5,54.28,54.32,54.24,54.28,1981.5
2024-03-04 14:05:00,54.24,54.32,54.24,54.28,3321.25,54.24,54.32,54.24,54.28,3321.25
2024-03-04 14:10:00,54.28,54.28,54.24,54.28,1948.25,54.28,54.28,54.24,54.28,1948.25
2024-03-04 14:15:00,54.28,54.28,54.08,54.12,27660.0,54.28,54.28,54.08,54.12,27660.0
2024-03-04 14:20:00,54.08,54.16,54.08,54.16,8285.5,54.08,54.16,54.08,54.16,8285.5
2024-03-04 14:25:00,54.16,54.16,54.12,54.16,12652.5,54.16,54.16,54.12,54.16,12652.5
2024-03-04 14:30:00,54.16,54.16,54.08,54.12,12008.25,54.16,54.16,54.08,54.12,12008.25
2024-03-04 14:35:00,54.12,54.16,54.08,54.12,40518.5,54.12,54.16,54.08,54.12,40518.5
2024-03-04 14:40:00,54.16,54.16,54.08,54.12,7906.75,54.16,54.16,54.08,54.12,7906.75
2024-03-04 14:45:00,54.08,54.12,54.08,54.12,29218.25,54.08,54.12,54.08,54.12,29218.25
2024-03-04 14:50:00,54.12,54.16,54.08,54.16,10711.75,54.12,54.16,54.08,54.16,10711.75
2024-03-04 14:55:00,54.12,54.16,54.12,54.16,3090.0,54.12,54.16,54.12,54.16,3090.0
2024-03-04 15:00:00,54.16,54.16,54.08,54.12,18601.5,54.16,54.16,54.08,54.12,18601.5
2024-03-04 15:05:00,54.12,54.12,54.08,54.12,1050.0,54.12,54.12,54.08,54.12,1050.0
2024-03-04 15:10:00,54.12,54.2,54.08,54.16,83243.75,54.12,54.2,54.08,54.16,83243.75
2024-03-04 15:15:00,54.2,54.32,54.16,54.32,24197.5,54.2,54.32,54.16,54.32,24197.5
2024-03-04 15:20:00,54.32,54.36,54.24,54.28,5213.25,54.32,54.36,54.24,54.28,5213.25
2024-03-04 15:25:00,54.28,54.32,54.24,54.32,5570.0,54.28,54.32,54.24,54.32,5570.0
2024-03-04 15:30:00,54.32,54.32,54.24,54.28,2735.0,54.32,54.32,54.24,54.28,2735.0
2024-03-04 15:35:00,54.32,54.36,54.28,54.32,10821.75,54.32,54.36,54.28,54.32,10821.75
2024-03-04 15:40:00,54.32,54.36,54.28,54.28,15956.25,54.32,54.36,54.28,54.28,15956.25
2024-03-04 15:45:00,54.28,54.6,54.28,54.6,55802.25,54.28,54.6,54.28,54.6,55802.25
2024-03-04 15:50:00,54.6,54.6,54.44,54.52,42345.25,54.6,54.6,54.44,54.52,42345.25
2024-03-04 15:55:00,54.52,54.52,54.24,54.32,96634.5,54.52,54.52,54.24,54.32,96634.5
2024-03-05 09:30:00,54.8,55.32,54.72,55.28,93645.75,54.8,55.32,54.72,55.28,93645.75
2024-03-05 09:35:00,55.32,55.56,55.2,55.52,180822.5,55.32,55.56,55.2,55.52,180822.5
2024-03-05 09:40:00,55.52,55.56,55.28,55.44,92730.0,55.52,55.56,55.28,55.44,92730.0
2024-03-05 09:45:00,55.44,55.84,55.44,55.84,75810.0,55.44,55.84,55.44,55.84,75810.0
2024-03-05 09:50:00,55.84,55.96,55.68,55.8,79735.25,55.84,55.96,55.68,55.8,79735.25
2024-03-05 09:55:00,55.8,55.84,55.6,55.72,62358.0,55.8,55.84,55.6,55.72,62358.0
2024-03-05 10:00:00,55.68,55.68,55.04,55.12,112238.5,55.68,55.68,55.04,55.12,112238.5
2024-03-05 10:05:00,55.12,55.88,55.08,55.8,133187.75,55.12,55.88,55.08,55.8,133187.75
2024-03-05 10:10:00,55.84,56.04,55.64,55.96,159937.0,55.84,56.04,55.64,55.96,159937.0
2024-03-05 10:15:00,56.0,56.32,55.72,56.32,148662.25,56.0,56.32,55.72,56.32,148662.25
2024-03-05 10:20:00,56.28,56.4,56.0,56.4,100349.25,56.28,56.4,56.0,56.4,100349.25
2024-03-05 10:25:00,56.4,56.56,56.16,56.24,119435.75,56.4,56.56,56.16,56.24,119435.75
2024-03-05 10:30:00,56.28,56.72,56.24,56.56,145008.0,56.28,56.72,56.24,56.56,145008.0
2024-03-05 10:35:00,56.52,56.64,56.36,56.56,59287.75,56.52,56.64,56.36,56.56,59287.75
2024-03-05 10:40:00,56.56,56.64,56.16,56.36,72994.25,56.56,56.64,56.16,56.36,72994.25
2024-03-05 10:45:00,56.36,56.52,56.12,56.52,76189.75,56.36,56.52,56.12,56.52,76189.75
2024-03-05 10:50:00,56.52,56.56,56.24,56.36,53800.0,56.52,56.56,56.24,56.36,53800.0
2024-03-05 10:55:00,56.32,56.4,56.12,56.28,52309.5,56.32,56.4,56.12,56.28,52309.5
2024-03-05 11:00:00,56.32,56.44,56.24,56.32,33150.75,56.32,56.44,56.24,56.32,33150.75
2024-03-05 11:05:00,56.36,56.44,56.2,56.4,38125.5,56.36,56.44,56.2,56.4,38125.5
2024-03-05 11:10:00,56.4,56.68,56.4,56.56,47274.5,56.4,56.68,56.4,56.56,47274.5
2024-03-05 11:15:00,56.56,56.6,56.2,56.24,73986.0,56.56,56.6,56.2,56.24,73986.0
2024-03-05 11:20:00,56.24,56.36,56.08,56.16,49308.25,56.24,56.36,56.08,56.16,49308.25
2024-03-05 11:25:00,56.16,56.28,56.12,56.16,38063.0,56.16,56.28,56.12,56.16,38063.0
2024-03-05 11:30:00,56.16,56.2,55.88,55.92,50721.75,56.16,56.2,55.88,55.92,50721.75
2024-03-05 11:35:00,55.92,56.28,55.88,56.24,70912.25,55.92,56.28,55.88,56.24,70912.25
2024-03-05 11:40:00,56.2,56.92,56.16,56.56,57313.25,56.2,56.92,56.16,56.56,57313.25
2024-03-05 11:45:00,56.6,56.76,56.4,56.6,50910.5,56.6,56.76,56.4,56.6,50910.5
2024-03-05 11:50:00,56.56,56.72,56.52,56.64,31466.0,56.56,56.72,56.52,56.64,31466.0
2024-03-05 11:55:00,56.64,56.72,56.4,56.44,45569.25,56.64,56.72,56.4,56.44,45569.25
2024-03-05 12:00:00,56.44,56.52,56.24,56.4,49890.0,56.44,56.52,56.24,56.4,49890.0
2024-03-05 12:05:00,56.4,56.52,56.36,56.4,45028.5,56.4,56.52,56.36,56.4,45028.5
2024-03-05 12:10:00,56.4,56.52,56.2,56.44,97933.5,56.4,56.52,56.2,56.44,97933.5
2024-03-05 12:15:00,56.44,56.48,56.36,56.4,34486.0,56.44,56.48,56.36,56.4,34486.0
2024-03-05 12:20:00,56.4,56.44,56.28,56.32,58768.5,56.4,56.44,56.28,56.32,58768.5
2024-03-05 12:25:00,56.32,56.32,56.08,56.12,47510.0,56.32,56.32,56.08,56.12,47510.0
2024-03-05 12:30:00,56.16,56.28,56.08,56.24,44761.25,56.16,56.28,56.08,56.24,44761.25
2024-03-05 12:35:00,56.24,56.32,56.12,56.32,38657.0,56.24,56.32,56.12,56.32,38657.0
2024-03-05 12:40:00,56.32,56.48,56.28,56.28,22760.75,56.32,56.48,56.28,56.28,22760.75
2024-03-05 12:45:00,56.28,56.4,56.16,56.4,17066.25,56.28,56.4,56.16,56.4,17066.25
2024-03-05 12:50:00,56.4,56.6,56.4,56.44,32445.0,56.4,56.6,56.4,56.44,32445.0
2024-03-05 12:55:00,56.44,56.56,56.36,56.56,18688.75,56.44,56.56,56.36,56.56,18688.75
2024-03-05 13:00:00,56.56,56.76,56.56,56.68,25320.25,56.56,56.76,56.56,56.68,25320.25
2024-03-05 13:05:00,56.68,56.72,56.4,56.4,20433.5,56.68,56.72,56.4,56.4,20433.5
2024-03-05 13:10:00,56.4,56.6,56.4,56.56,18528.75,56.4,56.6,56.4,56.56,18528.75
2024-03-05 13:15:00,56.52,56.8,56.52,56.76,26125.25,56.52,56.8,56.52,56.76,26125.25
2024-03-05 13:20:00,56.76,56.88,56.6,56.88,46758.0,56.76,56.88,56.6,56.88,46758.0
2024-03-05 13:25:00,56.88,57.0,56.84,56.96,26000.5,56.88,57.0,56.84,56.96,26000.5
2024-03-05 13:30:00,56.96,57.0,56.72,56.76,36920.5,56.96,57.0,56.72,56.76,36920.5
2024-03-05 13:35:00,56.76,57.16,56.68,57.04,65444.75,56.76,57.16,56.68,57.04,65444.75
2024-03-05 13:40:00,57.08,57.28,57.0,57.24,48843.25,57.08,57.28,57.0,57.24,48843.25
2024-03-05 13:45:00,57.24,57.28,57.16,57.24,40596.0,57.24,57.28,57.16,57.24,40596.0
2024-03-05 13:50:00,57.24,57.44,57.08,57.12,56108.25,57.24,57.44,57.08,57.12,56108.25
2024-03-05 13:55:00,57.12,57.44,57.12,57.36,57141.5,57.12,57.44,57.12,57.36,57141.5
2024-03-05 14:00:00,57.4,57.6,57.32,57.44,67986.75,57.4,57.6,57.32,57.44,67986.75
2024-03-05 14:05:00,57.4,57.6,57.04,57.12,94511.0,57.4,57.6,57.04,57.12,94511.0
2024-03-05 14:10:00,57.16,57.28,56.88,57.08,57788.0,57.16,57.28,56.88,57.08,57788.0
2024-03-05 14:15:00,57.08,57.08,56.8,56.92,47085.25,57.08,57.08,56.8,56.92,47085.25
2024-03-05 14:20:00,56.96,57.04,56.84,56.96,51181.5,56.96,57.04,56.84,56.96,51181.5
2024-03-05 14:25:00,56.96,56.96,56.8,56.84,36723.0,56.96,56.96,56.8,56.84,36723.0
2024-03-05 14:30:00,56.84,57.04,56.8,56.96,103958.75,56.84,57.04,56.8,56.96,103958.75
2024-03-05 14:35:00,56.96,57.24,56.84,57.08,63072.75,56.96,57.24,56.84,57.08,63072.75
2024-03-05 14:40:00,57.08,57.28,56.96,57.16,36609.25,57.08,57.28,56.96,57.16,36609.25
2024-03-05 14:45:00,57.16,57.52,57.12,57.48,44730.5,57.16,57.52,57.12,57.48,44730.5
2024-03-05 14:50:00,57.48,57.52,57.32,57.44,35665.75,57.48,57.52,57.32,57.44,35665.75
2024-03-05 14:55:00,57.48,57.72,57.44,57.64,27683.75,57.48,57.72,57.44,57.64,27683.75
2024-03-05 15:00:00,57.64,57.72,57.48,57.48,64013.0,57.64,57.72,57.48,57.48,64013.0
2024-03-05 15:05:00,57.52,57.68,57.36,57.6,64494.25,57.52,57.68,57.36,57.6,64494.25
2024-03-05 15:10:00,57.6,57.92,57.48,57.84,51066.25,57.6,57.92,57.48,57.84,51066.25
2024-03-05 15:15:00,57.84,57.92,57.68,57.84,69652.25,57.84,57.92,57.68,57.84,69652.25
2024-03-05 15:20:00,57.84,58.08,57.72,57.88,63666.75,57.84,58.08,57.72,57.88,63666.75
2024-03-05 15:25:00,57.88,58.08,57.8,57.96,48199.5,57.88,58.08,57.8,57.96,48199.5
2024-03-05 15:30:00,58.0,58.2,57.68,57.72,104494.0,58.0,58.2,57.68,57.72,104494.0
2024-03-05 15:35:00,57.72,57.76,57.6,57.68,66934.0,57.72,57.76,57.6,57.68,66934.0
2024-03-05 15:40:00,57.72,57.72,57.32,57.44,88034.75,57.72,57.72,57.32,57.44,88034.75
2024-03-05 15:45:00,57.44,57.52,56.96,57.0,107895.5,57.44,57.52,56.96,57.0,107895.5
2024-03-05 15:50:00,56.96,57.12,56.84,57.04,151556.0,56.96,57.12,56.84,57.04,151556.0
2024-03-05 15:55:00,57.0,57.08,56.44,56.48,300005.5,57.0,57.08,56.44,56.48,300005.5
2024-03-06 09:30:00,55.2,55.2,54.88,55.2,104391.25,55.2,55.2,54.88,55.2,104391.25
2024-03-06 09:35:00,55.2,55.36,55.12,55.28,44744.0,55.2,55.36,55.12,55.28,44744.0
2024-03-06 09:40:00,55.28,55.52,55.28,55.52,31389.0,55.28,55.52,55.28,55.52,31389.0
2024-03-06 09:45:00,55.52,55.76,55.48,55.56,76423.0,55.52,55.76,55.48,55.56,76423.0
2024-03-06 09:50:00,55.56,55.76,55.56,55.68,57028.25,55.56,55.76,55.56,55.68,57028.25
2024-03-06 09:55:00,55.68,55.76,55.6,55.72,18994.0,55.68,55.76,55.6,55.72,18994.0
2024-03-06 10:00:00,55.76,56.2,55.6,56.2,69015.0,55.76,56.2,55.6,56.2,69015.0
2024-03-06 10:05:00,56.2,56.32,55.8,56.04,95042.5,56.2,56.32,55.8,56.04,95042.5
2024-03-06 10:10:00,56.04,56.2,55.84,56.08,36598.75,56.04,56.2,55.84,56.08,36598.75
2024-03-06 10:15:00,56.12,56.16,55.8,56.12,50611.25,56.12,56.16,55.8,56.12,50611.25
2024-03-06 10:20:00,56.12,56.12,55.88,56.0,54749.75,56.12,56.12,55.88,56.0,54749.75
2024-03-06 10:25:00,56.04,56.24,55.88,55.92,40909.0,56.04,56.24,55.88,55.92,40909.0
2024-03-06 10:30:00,55.92,56.12,55.8,55.84,60766.5,55.92,56.12,55.8,55.84,60766.5
2024-03-06 10:35:00,55.88,56.08,55.8,56.0,37396.75,55.88,56.08,55.8,56.0,37396.75
2024-03-06 10:40:00,55.96,56.12,55.88,55.88,30165.75,55.96,56.12,55.88,55.88,30165.75
2024-03-06 10:45:00,55.84,55.88,55.56,55.64,57370.0,55.84,55.88,55.56,55.64,57370.0
2024-03-06 10:50:00,55.64,55.72,55.44,55.72,40162.0,55.64,55.72,55.44,55.72,40162.0
2024-03-06 10:55:00,55.72,55.72,55.48,55.64,27627.25,55.72,55.72,55.48,55.64,27627.25
2024-03-06 11:00:00,55.6,55.76,55.52,55.76,47577.0,55.6,55.76,55.52,55.76,47577.0
2024-03-06 11:05:00,55.76,55.84,55.64,55.68,19733.0,55.76,55.84,55.64,55.68,19733.0
2024-03-06 11:10:00,55.68,55.88,55.64,55.88,20786.25,55.68,55.88,55.64,55.88,20786.25
2024-03-06 11:15:00,55.84,56.04,55.76,56.0,25754.0,55.84,56.04,55.76,56.0,25754.0
2024-03-06 11:20:00,56.04,56.08,55.88,55.92,16637.75,56.04,56.08,55.88,55.92,16637.75
2024-03-06 11:25:00,55.92,56.12,55.92,56.04,26139.75,55.92,56.12,55.92,56.04,26139.75
2024-03-06 11:30:00,56.04,56.24,56.04,56.12,32654.5,56.04,56.24,56.04,56.12,32654.5
2024-03-06 11:35:00,56.12,56.16,56.0,56.08,21633.25,56.12,56.16,56.0,56.08,21633.25
2024-03-06 11:40:00,56.08,56.12,56.04,56.08,19962.25,56.08,56.12,56.04,56.08,19962.25
2024-03-06 11:45:00,56.12,56.12,55.92,56.04,15622.0,56.12,56.12,55.92,56.04,15622.0
2024-03-06 11:50:00,56.04,56.28,56.0,56.2,40629.25,56.04,56.28,56.0,56.2,40629.25
2024-03-06 11:55:00,56.2,56.52,56.2,56.52,53528.0,56.2,56.52,56.2,56.52,53528.0
2024-03-06 12:00:00,56.48,56.52,56.36,56.36,28606.0,56.48,56.52,56.36,56.36,28606.0
2024-03-06 12:05:00,56.36,56.52,56.28,56.4,30365.25,56.36,56.52,56.28,56.4,30365.25
2024-03-06 12:10:00,56.4,56.4,56.2,56.28,19166.5,56.4,56.4,56.2,56.28,19166.5
2024-03-06 12:15:00,56.28,56.32,56.2,56.28,25023.0,56.28,56.32,56.2,56.28,25023.0
2024-03-06 12:20:00,56.28,56.28,56.0,56.08,23583.5,56.28,56.28,56.0,56.08,23583.5
2024-03-06 12:25:00,56.04,56.2,56.04,56.2,22275.5,56.04,56.2,56.04,56.2,22275.5
2024-03-06 12:30:00,56.16,56.48,56.16,56.48,33213.5,56.16,56.48,56.16,56.48,33213.5
2024-03-06 12:35:00,56.52,56.52,56.24,56.28,43737.0,56.52,56.52,56.24,56.28,43737.0
2024-03-06 12:40:00,56.28,56.36,56.08,56.08,22724.25,56.28,56.36,56.08,56.08,22724.25
2024-03-06 12:45:00,56.12,56.16,56.04,56.12,14003.5,56.12,56.16,56.04,56.12,14003.5
2024-03-06 12:50:00,56.08,56.24,56.08,56.24,15248.75,56.08,56.24,56.08,56.24,15248.75
2024-03-06 12:55:00,56.24,56.24,56.08,56.16,29761.75,56.24,56.24,56.08,56.16,29761.75
2024-03-06 13:00:00,56.12,56.16,55.96,56.0,16263.5,56.12,56.16,55.96,56.0,16263.5
2024-03-06 13:05:00,56.0,56.08,55.92,56.0,16096.75,56.0,56.08,55.92,56.0,16096.75
2024-03-06 13:10:00,56.0,56.0,55.96,56.0,4101.25,56.0,56.0,55.96,56.0,4101.25
2024-03-06 13:15:00,55.96,56.0,55.68,55.72,41978.5,55.96,56.0,55.68,55.72,41978.5
2024-03-06 13:20:00,55.72,55.8,55.64,55.72,71750.25,55.72,55.8,55.64,55.72,71750.25
2024-03-06 13:25:00,55.68,55.8,55.68,55.72,14822.0,55.68,55.8,55.68,55.72,14822.0
2024-03-06 13:30:00,55.72,56.24,55.64,56.04,60464.25,55.72,56.24,55.64,56.04,60464.25
2024-03-06 13:35:00,56.04,56.52,56.0,56.16,63202.5,56.04,56.52,56.0,56.16,63202.5
2024-03-06 13:40:00,56.16,56.16,55.92,55.96,53516.75,56.16,56.16,55.92,55.96,53516.75
2024-03-06 13:45:00,55.96,56.64,55.96,56.64,96848.0,55.96,56.64,55.96,56.64,96848.0
2024-03-06 13:50:00,56.68,56.8,56.4,56.56,83832.25,56.68,56.8,56.4,56.56,83832.25
2024-03-06 13:55:00,56.56,56.6,56.2,56.28,35474.0,56.56,56.6,56.2,56.28,35474.0
2024-03-06 14:00:00,56.28,56.76,56.28,56.72,65913.75,56.28,56.76,56.28,56.72,65913.75
2024-03-06 14:05:00,56.72,56.72,56.12,56.36,110512.25,56.72,56.72,56.12,56.36,110512.25
2024-03-06 14:10:00,56.4,57.0,56.36,56.88,84330.25,56.4,57.0,56.36,56.88,84330.25
2024-03-06 14:15:00,56.88,57.2,56.76,56.92,78478.75,56.88,57.2,56.76,56.92,78478.75
2024-03-06 14:20:00,56.88,56.88,56.44,56.56,38712.0,56.88,56.88,56.44,56.56,38712.0
2024-03-06 14:25:00,56.52,56.8,56.24,56.24,34621.5,56.52,56.8,56.24,56.24,34621.5
2024-03-06 14:30:00,56.24,56.56,56.16,56.52,63563.75,56.24,56.56,56.16,56.52,63563.75
2024-03-06 14:35:00,56.52,56.72,56.48,56.6,19903.0,56.52,56.72,56.48,56.6,19903.0
2024-03-06 14:40:00,56.64,56.76,56.48,56.52,16736.0,56.64,56.76,56.48,56.52,16736.0
2024-03-06 14:45:00,56.52,56.88,56.52,56.68,32604.75,56.52,56.88,56.52,56.68,32604.75
2024-03-06 14:50:00,56.68,56.72,56.48,56.48,23570.25,56.68,56.72,56.48,56.48,23570.25
2024-03-06 14:55:00,56.48,56.92,56.48,56.64,39430.0,56.48,56.92,56.48,56.64,39430.0
2024-03-06 15:00:00,56.64,56.84,56.6,56.64,36159.0,56.64,56.84,56.6,56.64,36159.0
2024-03-06 15:05:00,56.64,56.76,56.52,56.64,30638.25,56.64,56.76,56.52,56.64,30638.25
2024-03-06 15:10:00,56.64,57.04,56.56,56.92,66914.25,56.64,57.04,56.56,56.92,66914.25
2024-03-06 15:15:00,56.88,56.92,56.56,56.72,55719.75,56.88,56.92,56.56,56.72,55719.75
2024-03-06 15:20:00,56.72,56.96,56.68,56.92,37164.75,56.72,56.96,56.68,56.92,37164.75
2024-03-06 15:25:00,56.92,56.92,56.56,56.64,55733.25,56.92,56.92,56.56,56.64,55733.25
2024-03-06 15:30:00,56.64,56.76,56.6,56.76,30559.75,56.64,56.76,56.6,56.76,30559.75
2024-03-06 15:35:00,56.76,56.96,56.64,56.64,66413.0,56.76,56.96,56.64,56.64,66413.0
2024-03-06 15:40:00,56.64,56.72,56.56,56.64,34828.0,56.64,56.72,56.56,56.64,34828.0
2024-03-06 15:45:00,56.64,56.68,56.28,56.48,53484.75,56.64,56.68,56.28,56.48,53484.75
2024-03-06 15:50:00,56.48,56.68,56.36,56.48,93243.5,56.48,56.68,56.36,56.48,93243.5
2024-03-06 15:55:00,56.44,56.8,56.36,56.68,139449.75,56.44,56.8,56.36,56.68,139449.75
2024-03-07 09:30:00,55.52,55.88,55.44,55.76,68779.5,55.52,55.88,55.44,55.76,68779.5
2024-03-07 09:35:00,55.76,56.04,55.6,56.04,75217.5,55.76,56.04,55.6,56.04,75217.5
2024-03-07 09:40:00,56.04,56.24,56.0,56.08,43179.5,56.04,56.24,56.0,56.08,43179.5
2024-03-07 09:45:00,56.08,56.28,56.0,56.28,45277.75,56.08,56.28,56.0,56.28,45277.75
2024-03-07 09:50:00,56.28,56.44,55.92,55.96,67453.0,56.28,56.44,55.92,55.96,67453.0
2024-03-07 09:55:00,55.96,56.2,55.88,56.12,44461.0,55.96,56.2,55.88,56.12,44461.0
2024-03-07 10:00:00,56.12,56.2,56.0,56.08,33835.75,56.12,56.2,56.0,56.08,33835.75
2024-03-07 10:05:00,56.08,56.2,56.0,56.08,41262.0,56.08,56.2,56.0,56.08,41262.0
2024-03-07 10:10:00,56.12,56.16,55.84,56.04,41616.25,56.12,56.16,55.84,56.04,41616.25
2024-03-07 10:15:00,56.04,56.2,56.0,56.16,26147.25,56.04,56.2,56.0,56.16,26147.25
2024-03-07 10:20:00,56.16,56.44,56.16,56.2,61813.25,56.16,56.44,56.16,56.2,61813.25
2024-03-07 10:25:00,56.2,56.36,56.08,56.36,46190.75,56.2,56.36,56.08,56.36,46190.75
2024-03-07 10:30:00,56.36,56.44,56.2,56.32,61899.25,56.36,56.44,56.2,56.32,61899.25
2024-03-07 10:35:00,56.32,56.36,56.04,56.12,41512.5,56.32,56.36,56.04,56.12,41512.5
2024-03-07 10:40:00,56.12,56.44,56.08,56.4,38601.25,56.12,56.44,56.08,56.4,38601.25
2024-03-07 10:45:00,56.4,56.4,56.2,56.2,27403.25,56.4,56.4,56.2,56.2,27403.25
2024-03-07 10:50:00,56.2,56.24,56.04,56.08,21318.25,56.2,56.24,56.04,56.08,21318.25
2024-03-07 10:55:00,56.12,56.24,56.08,56.2,39908.75,56.12,56.24,56.08,56.2,39908.75
2024-03-07 11:00:00,56.2,56.28,56.04,56.2,34291.0,56.2,56.28,56.04,56.2,34291.0
2024-03-07 11:05:00,56.24,56.24,56.04,56.16,23362.0,56.24,56.24,56.04,56.16,23362.0
2024-03-07 11:10:00,56.16,56.2,56.12,56.2,13149.75,56.16,56.2,56.12,56.2,13149.75
2024-03-07 11:15:00,56.24,56.28,56.12,56.24,27772.0,56.24,56.28,56.12,56.24,27772.0
2024-03-07 11:20:00,56.2,56.24,56.08,56.16,12623.25,56.2,56.24,56.08,56.16,12623.25
2024-03-07 11:25:00,56.16,56.2,56.0,56.04,37494.5,56.16,56.2,56.0,56.04,37494.5
2024-03-07 11:30:00,56.04,56.24,56.04,56.24,36246.75,56.04,56.24,56.04,56.24,36246.75
2024-03-07 11:35:00,56.24,56.32,56.16,56.24,43341.75,56.24,56.32,56.16,56.24,43341.75
2024-03-07 11:40:00,56.2,56.24,56.16,56.2,7200.75,56.2,56.24,56.16,56.2,7200.75
2024-03-07 11:45:00,56.2,56.36,56.2,56.36,11004.25,56.2,56.36,56.2,56.36,11004.25
2024-03-07 11:50:00,56.32,56.36,56.28,56.36,3663.75,56.32,56.36,56.28,56.36,3663.75
2024-03-07 11:55:00,56.32,56.44,56.28,56.32,22068.25,56.32,56.44,56.28,56.32,22068.25
2024-03-07 12:00:00,56.32,56.36,56.24,56.36,21000.75,56.32,56.36,56.24,56.36,21000.75
2024-03-07 12:05:00,56.36,56.4,56.36,56.4,8046.5,56.36,56.4,56.36,56.4,8046.5
2024-03-07 12:10:00,56.4,56.44,56.32,56.4,16838.75,56.4,56.44,56.32,56.4,16838.75
2024-03-07 12:15:00,56.4,56.52,56.32,56.48,23776.5,56.4,56.52,56.32,56.48,23776.5
2024-03-07 12:20:00,56.48,56.6,56.36,56.44,20556.25,56.48,56.6,56.36,56.44,20556.25
2024-03-07 12:25:00,56.44,56.44,56.36,56.4,14503.0,56.44,56.44,56.36,56.4,14503.0
2024-03-07 12:30:00,56.4,56.44,56.32,56.4,25385.75,56.4,56.44,56.32,56.4,25385.75
2024-03-07 12:35:00,56.4,56.48,56.36,56.44,19666.25,56.4,56.48,56.36,56.44,19666.25
2024-03-07 12:40:00,56.4,56.6,56.4,56.56,16107.25,56.4,56.6,56.4,56.56,16107.25
2024-03-07 12:45:00,56.56,56.64,56.52,56.6,12530.0,56.56,56.64,56.52,56.6,12530.0
2024-03-07 12:50:00,56.6,56.6,56.4,56.6,35440.25,56.6,56.6,56.4,56.6,35440.25
2024-03-07 12:55:00,56.6,56.64,56.4,56.4,17326.75,56.6,56.64,56.4,56.4,17326.75
2024-03-07 13:00:00,56.44,56.48,56.4,56.44,27352.5,56.44,56.48,56.4,56.44,27352.5
2024-03-07 13:05:00,56.44,56.56,56.4,56.44,44580.25,56.44,56.56,56.4,56.44,44580.25
2024-03-07 13:10:00,56.4,56.48,56.36,56.44,15422.0,56.4,56.48,56.36,56.44,15422.0
2024-03-07 13:15:00,56.4,56.48,56.36,56.36,17378.0,56.4,56.48,56.36,56.36,17378.0
2024-03-07 13:20:00,56.36,56.44,56.32,56.4,9006.25,56.36,56.44,56.32,56.4,9006.25
2024-03-07 13:25:00,56.44,56.44,56.4,56.4,3475.0,56.44,56.44,56.4,56.4,3475.0
2024-03-07 13:30:00,56.4,56.4,56.28,56.4,16269.25,56.4,56.4,56.28,56.4,16269.25
2024-03-07 13:35:00,56.4,56.44,56.36,56.4,10305.5,56.4,56.44,56.36,56.4,10305.5
2024-03-07 13:40:00,56.4,56.44,56.36,56.4,11836.5,56.4,56.44,56.36,56.4,11836.5
2024-03-07 13:45:00,56.36,56.52,56.36,56.4,28335.75,56.36,56.52,56.36,56.4,28335.75
2024-03-07 13:50:00,56.44,56.56,56.36,56.52,34105.5,56.44,56.56,56.36,56.52,34105.5
2024-03-07 13:55:00,56.48,56.56,56.44,56.56,23987.5,56.48,56.56,56.44,56.56,23987.5
2024-03-07 14:00:00,56.56,56.6,56.44,56.56,36479.0,56.56,56.6,56.44,56.56,36479.0
2024-03-07 14:05:00,56.6,56.64,56.52,56.56,12759.25,56.6,56.64,56.52,56.56,12759.25
2024-03-07 14:10:00,56.56,56.72,56.56,56.68,21260.75,56.56,56.72,56.56,56.68,21260.75
2024-03-07 14:15:00,56.64,56.8,56.6,56.72,28339.5,56.64,56.8,56.6,56.72,28339.5
2024-03-07 14:20:00,56.76,56.92,56.68,56.92,49663.5,56.76,56.92,56.68,56.92,49663.5
2024-03-07 14:25:00,56.88,57.0,56.88,56.96,14666.0,56.88,57.0,56.88,56.96,14666.0
2024-03-07 14:30:00,56.96,56.96,56.8,56.88,40910.0,56.96,56.96,56.8,56.88,40910.0
2024-03-07 14:35:00,56.84,56.96,56.76,56.92,21788.5,56.84,56.96,56.76,56.92,21788.5
2024-03-07 14:40:00,56.92,57.0,56.8,56.88,69392.25,56.92,57.0,56.8,56.88,69392.25
2024-03-07 14:45:00,56.88,56.88,56.72,56.76,10742.75,56.88,56.88,56.72,56.76,10742.75
2024-03-07 14:50:00,56.76,56.84,56.72,56.8,15143.25,56.76,56.84,56.72,56.8,15143.25
2024-03-07 14:55:00,56.8,56.96,56.76,56.96,18270.75,56.8,56.96,56.76,56.96,18270.75
2024-03-07 15:00:00,56.96,57.16,56.8,56.8,64536.25,56.96,57.16,56.8,56.8,64536.25
2024-03-07 15:05:00,56.8,56.92,56.68,56.8,140812.75,56.8,56.92,56.68,56.8,140812.75
2024-03-07 15:10:00,56.84,56.84,56.68,56.68,12273.0,56.84,56.84,56.68,56.68,12273.0
2024-03-07 15:15:00,56.68,56.72,56.52,56.56,48074.75,56.68,56.72,56.52,56.56,48074.75
2024-03-07 15:20:00,56.56,56.64,56.48,56.52,29930.75,56.56,56.64,56.48,56.52,29930.75
2024-03-07 15:25:00,56.52,56.56,56.48,56.56,7706.0,56.52,56.56,56.48,56.56,7706.0
2024-03-07 15:30:00,56.56,56.56,56.32,56.36,23630.5,56.56,56.56,56.32,56.36,23630.5
2024-03-07 15:35:00,56.36,56.4,56.32,56.4,12123.75,56.36,56.4,56.32,56.4,12123.75
2024-03-07 15:40:00,56.36,56.4,56.32,56.36,24619.5,56.36,56.4,56.32,56.36,24619.5
2024-03-07 15:45:00,56.36,56.52,56.32,56.4,54252.0,56.36,56.52,56.32,56.4,54252.0
2024-03-07 15:50:00,56.4,56.44,56.28,56.36,39858.75,56.4,56.44,56.28,56.36,39858.75
2024-03-07 15:55:00,56.32,56.6,56.32,56.44,97226.25,56.32,56.6,56.32,56.44,97226.25
2024-03-08 09:30:00,55.64,55.68,55.32,55.36,143157.25,55.64,55.68,55.32,55.36,143157.25
2024-03-08 09:35:00,55.36,55.48,55.28,55.32,61650.0,55.36,55.48,55.28,55.32,61650.0
2024-03-08 09:40:00,55.32,55.56,55.28,55.52,51029.25,55.32,55.56,55.28,55.52,51029.25
2024-03-08 09:45:00,55.52,55.56,55.44,55.52,40579.5,55.52,55.56,55.44,55.52,40579.5
2024-03-08 09:50:00,55.52,55.56,55.48,55.52,43437.5,55.52,55.56,55.48,55.52,43437.5
2024-03-08 09:55:00,55.52,55.68,55.48,55.56,31850.75,55.52,55.68,55.48,55.56,31850.75
2024-03-08 10:00:00,55.52,55.6,55.48,55.48,19239.75,55.52,55.6,55.48,55.48,19239.75
2024-03-08 10:05:00,55.48,55.56,55.48,55.52,22202.25,55.48,55.56,55.48,55.52,22202.25
2024-03-08 10:10:00,55.52,55.6,55.44,55.48,31071.75,55.52,55.6,55.44,55.48,31071.75
2024-03-08 10:15:00,55.52,55.68,55.48,55.68,31596.25,55.52,55.68,55.48,55.68,31596.25
2024-03-08 10:20:00,55.68,55.68,55.56,55.64,28281.25,55.68,55.68,55.56,55.64,28281.25
2024-03-08 10:25:00,55.64,55.72,55.52,55.56,55686.25,55.64,55.72,55.52,55.56,55686.25
2024-03-08 10:30:00,55.56,55.76,55.52,55.68,27425.0,55.56,55.76,55.52,55.68,27425.0
2024-03-08 10:35:00,55.68,55.76,55.6,55.68,23901.5,55.68,55.76,55.6,55.68,23901.5
2024-03-08 10:40:00,55.68,55.76,55.64,55.68,19770.0,55.68,55.76,55.64,55.68,19770.0
2024-03-08 10:45:00,55.72,55.76,55.68,55.72,9044.25,55.72,55.76,55.68,55.72,9044.25
2024-03-08 10:50:00,55.76,55.76,55.64,55.72,15287.75,55.76,55.76,55.64,55.72,15287.75
2024-03-08 10:55:00,55.72,55.76,55.68,55.76,15622.5,55.72,55.76,55.68,55.76,15622.5
2024-03-08 11:00:00,55.76,55.92,55.68,55.88,42057.5,55.76,55.92,55.68,55.88,42057.5
2024-03-08 11:05:00,55.88,56.16,55.88,56.12,29322.5,55.88,56.16,55.88,56.12,29322.5
2024-03-08 11:10:00,56.12,56.36,56.08,56.28,57996.0,56.12,56.36,56.08,56.28,57996.0
2024-03-08 11:15:00,56.24,56.64,56.24,56.64,53809.5,56.24,56.64,56.24,56.64,53809.5
2024-03-08 11:20:00,56.6,56.68,56.48,56.6,60624.75,56.6,56.68,56.48,56.6,60624.75
2024-03-08 11:25:00,56.6,56.92,56.6,56.92,52759.75,56.6,56.92,56.6,56.92,52759.75
2024-03-08 11:30:00,56.92,57.32,56.84,56.96,133294.75,56.92,57.32,56.84,56.96,133294.75
2024-03-08 11:35:00,56.96,57.04,56.84,56.96,78638.75,56.96,57.04,56.84,56.96,78638.75
2024-03-08 11:40:00,57.0,57.28,56.92,57.24,58205.5,57.0,57.28,56.92,57.24,58205.5
2024-03-08 11:45:00,57.24,57.64,57.2,57.48,67432.5,57.24,57.64,57.2,57.48,67432.5
2024-03-08 11:50:00,57.44,57.64,57.16,57.6,57937.25,57.44,57.64,57.16,57.6,57937.25
2024-03-08 11:55:00,57.56,57.92,57.44,57.88,47730.0,57.56,57.92,57.44,57.88,47730.0
2024-03-08 12:00:00,57.92,58.04,57.52,57.72,140442.75,57.92,58.04,57.52,57.72,140442.75
2024-03-08 12:05:00,57.68,58.0,57.52,57.88,65602.5,57.68,58.0,57.52,57.88,65602.5
2024-03-08 12:10:00,57.88,58.04,57.64,57.72,76421.0,57.88,58.04,57.64,57.72,76421.0
2024-03-08 12:15:00,57.68,57.96,57.6,57.96,66699.5,57.68,57.96,57.6,57.96,66699.5
2024-03-08 12:20:00,57.92,58.0,57.76,57.96,37276.25,57.92,58.0,57.76,57.96,37276.25
2024-03-08 12:25:00,57.96,57.96,57.44,57.6,73264.25,57.96,57.96,57.44,57.6,73264.25
2024-03-08 12:30:00,57.6,57.64,57.44,57.48,34540.75,57.6,57.64,57.44,57.48,34540.75
2024-03-08 12:35:00,57.48,57.8,57.48,57.64,36638.75,57.48,57.8,57.48,57.64,36638.75
2024-03-08 12:40:00,57.68,57.88,57.48,57.76,40389.25,57.68,57.88,57.48,57.76,40389.25
2024-03-08 12:45:00,57.76,58.08,57.76,58.04,37503.0,57.76,58.08,57.76,58.04,37503.0
2024-03-08 12:50:00,58.04,58.8,57.96,58.76,119371.25,58.04,58.8,57.96,58.76,119371.25
2024-03-08 12:55:00,58.76,59.12,58.72,58.96,92756.0,58.76,59.12,58.72,58.96,92756.0
2024-03-08 13:00:00,58.96,59.24,58.8,58.92,75291.75,58.96,59.24,58.8,58.92,75291.75
2024-03-08 13:05:00,58.92,59.0,58.48,58.64,51053.5,58.92,59.0,58.48,58.64,51053.5
2024-03-08 13:10:00,58.64,58.84,58.52,58.8,35381.0,58.64,58.84,58.52,58.8,35381.0
2024-03-08 13:15:00,58.8,58.96,58.72,58.84,53838.0,58.8,58.96,58.72,58.84,53838.0
2024-03-08 13:20:00,58.84,58.96,58.72,58.96,31269.0,58.84,58.96,58.72,58.96,31269.0
2024-03-08 13:25:00,59.0,59.0,58.76,58.8,32100.25,59.0,59.0,58.76,58.8,32100.25
2024-03-08 13:30:00,58.84,59.24,58.76,59.24,42374.5,58.84,59.24,58.76,59.24,42374.5
2024-03-08 13:35:00,59.24,59.48,59.2,59.44,78459.5,59.24,59.48,59.2,59.44,78459.5
2024-03-08 13:40:00,59.44,59.84,59.4,59.68,81418.0,59.44,59.84,59.4,59.68,81418.0
2024-03-08 13:45:00,59.68,59.76,59.36,59.72,95302.5,59.68,59.76,59.36,59.72,95302.5
2024-03-08 13:50:00,59.72,59.84,59.52,59.68,50099.25,59.72,59.84,59.52,59.68,50099.25
2024-03-08 13:55:00,59.68,59.8,59.48,59.6,41382.75,59.68,59.8,59.48,59.6,41382.75
2024-03-08 14:00:00,59.6,59.64,58.8,58.92,90625.25,59.6,59.64,58.8,58.92,90625.25
2024-03-08 14:05:00,58.88,59.04,58.76,58.8,38895.0,58.88,59.04,58.76,58.8,38895.0
2024-03-08 14:10:00,58.76,58.96,58.68,58.88,31919.75,58.76,58.96,58.68,58.88,31919.75
2024-03-08 14:15:00,58.84,58.92,58.56,58.68,53829.5,58.84,58.92,58.56,58.68,53829.5
2024-03-08 14:20:00,58.68,58.68,58.24,58.36,51723.0,58.68,58.68,58.24,58.36,51723.0
2024-03-08 14:25:00,58.36,58.52,58.28,58.36,47297.0,58.36,58.52,58.28,58.36,47297.0
2024-03-08 14:30:00,58.36,58.36,57.72,57.8,77889.75,58.36,58.36,57.72,57.8,77889.75
2024-03-08 14:35:00,57.76,57.8,57.48,57.56,78404.25,57.76,57.8,57.48,57.56,78404.25
2024-03-08 14:40:00,57.56,57.6,57.36,57.36,61016.75,57.56,57.6,57.36,57.36,61016.75
2024-03-08 14:45:00,57.36,57.52,57.28,57.32,72238.75,57.36,57.52,57.28,57.32,72238.75
2024-03-08 14:50:00,57.32,57.36,57.08,57.36,70792.0,57.32,57.36,57.08,57.36,70792.0
2024-03-08 14:55:00,57.36,57.36,57.24,57.32,49223.75,57.36,57.36,57.24,57.32,49223.75
2024-03-08 15:00:00,57.32,57.32,57.0,57.08,43727.75,57.32,57.32,57.0,57.08,43727.75
2024-03-08 15:05:00,57.08,57.52,57.08,57.52,53966.25,57.08,57.52,57.08,57.52,53966.25
2024-03-08 15:10:00,57.56,58.04,57.56,57.8,70763.0,57.56,58.04,57.56,57.8,70763.0
2024-03-08 15:15:00,57.8,57.92,57.72,57.84,24606.75,57.8,57.92,57.72,57.84,24606.75
2024-03-08 15:20:00,57.84,57.92,57.56,57.6,82915.75,57.84,57.92,57.56,57.6,82915.75
2024-03-08 15:25:00,57.64,58.16,57.56,58.12,79781.25,57.64,58.16,57.56,58.12,79781.25
2024-03-08 15:30:00,58.16,58.16,57.56,57.6,65687.0,58.16,58.16,57.56,57.6,65687.0
2024-03-08 15:35:00,57.6,57.84,57.56,57.84,40237.75,57.6,57.84,57.56,57.84,40237.75
2024-03-08 15:40:00,57.8,57.8,57.56,57.68,72892.0,57.8,57.8,57.56,57.68,72892.0
2024-03-08 15:45:00,57.68,57.68,57.4,57.52,74110.5,57.68,57.68,57.4,57.52,74110.5
2024-03-08 15:50:00,57.48,57.64,57.44,57.56,59804.5,57.48,57.64,57.44,57.56,59804.5
2024-03-08 15:55:00,57.56,57.92,57.52,57.88,134651.75,57.56,57.92,57.52,57.88,134651.75
2024-03-11 09:30:00,58.44,58.68,58.2,58.6,80653.25,58.44,58.68,58.2,58.6,80653.25
2024-03-11 09:35:00,58.64,58.68,58.32,58.36,75609.25,58.64,58.68,58.32,58.36,75609.25
2024-03-11 09:40:00,58.36,58.44,58.16,58.36,61311.25,58.36,58.44,58.16,58.36,61311.25
2024-03-11 09:45:00,58.36,58.44,58.16,58.36,33288.75,58.36,58.44,58.16,58.36,33288.75
2024-03-11 09:50:00,58.32,58.56,58.28,58.52,42662.0,58.32,58.56,58.28,58.52,42662.0
2024-03-11 09:55:00,58.48,58.8,58.4,58.76,57979.5,58.48,58.8,58.4,58.76,57979.5
2024-03-11 10:00:00,58.8,59.0,58.68,58.84,71407.25,58.8,59.0,58.68,58.84,71407.25
2024-03-11 10:05:00,58.84,59.08,58.8,58.92,55463.0,58.84,59.08,58.8,58.92,55463.0
2024-03-11 10:10:00,58.92,59.32,58.92,59.32,48662.75,58.92,59.32,58.92,59.32,48662.75
2024-03-11 10:15:00,59.28,59.32,58.88,58.88,45387.0,59.28,59.32,58.88,58.88,45387.0
2024-03-11 10:20:00,58.88,59.32,58.88,59.28,60301.75,58.88,59.32,58.88,59.28,60301.75
2024-03-11 10:25:00,59.28,59.48,59.24,59.28,39416.5,59.28,59.48,59.24,59.28,39416.5
2024-03-11 10:30:00,59.28,59.28,58.84,58.92,63326.0,59.28,59.28,58.84,58.92,63326.0
2024-03-11 10:35:00,58.92,59.36,58.88,59.36,47515.75,58.92,59.36,58.88,59.36,47515.75
2024-03-11 10:40:00,59.36,59.36,59.04,59.28,28384.75,59.36,59.36,59.04,59.28,28384.75
2024-03-11 10:45:00,59.32,59.44,59.28,59.32,26621.75,59.32,59.44,59.28,59.32,26621.75
2024-03-11 10:50:00,59.32,59.4,59.08,59.12,46463.5,59.32,59.4,59.08,59.12,46463.5
2024-03-11 10:55:00,59.08,59.08,58.72,58.76,43574.5,59.08,59.08,58.72,58.76,43574.5
2024-03-11 11:00:00,58.76,58.8,58.56,58.76,47206.75,58.76,58.8,58.56,58.76,47206.75
2024-03-11 11:05:00,58.72,58.88,58.68,58.8,29725.75,58.72,58.88,58.68,58.8,29725.75
2024-03-11 11:10:00,58.8,59.2,58.76,59.0,44559.25,58.8,59.2,58.76,59.0,44559.25
2024-03-11 11:15:00,59.04,59.08,58.72,58.76,29023.0,59.04,59.08,58.72,58.76,29023.0
2024-03-11 11:20:00,58.76,58.96,58.76,58.84,38988.25,58.76,58.96,58.76,58.84,38988.25
2024-03-11 11:25:00,58.84,59.0,58.72,58.96,25846.75,58.84,59.0,58.72,58.96,25846.75
2024-03-11 11:30:00,59.0,59.12,58.76,58.76,41137.5,59.0,59.12,58.76,58.76,41137.5
2024-03-11 11:35:00,58.76,58.76,58.44,58.6,75108.25,58.76,58.76,58.44,58.6,75108.25
2024-03-11 11:40:00,58.64,58.72,58.48,58.52,39423.25,58.64,58.72,58.48,58.52,39423.25
2024-03-11 11:45:00,58.48,58.48,58.24,58.28,48044.5,58.48,58.48,58.24,58.28,48044.5
2024-03-11 11:50:00,58.28,58.32,58.08,58.24,108949.5,58.28,58.32,58.08,58.24,108949.5
2024-03-11 11:55:00,58.24,58.24,57.96,58.0,24573.5,58.24,58.24,57.96,58.0,24573.5
2024-03-11 12:00:00,58.04,58.24,57.92,58.16,96548.75,58.04,58.24,57.92,58.16,96548.75
2024-03-11 12:05:00,58.16,58.32,58.08,58.32,21431.5,58.16,58.32,58.08,58.32,21431.5
2024-03-11 12:10:00,58.32,58.4,58.16,58.24,42086.25,58.32,58.4,58.16,58.24,42086.25
2024-03-11 12:15:00,58.28,58.4,58.24,58.32,19192.25,58.28,58.4,58.24,58.32,19192.25
2024-03-11 12:20:00,58.32,58.4,58.28,58.32,9197.0,58.32,58.4,58.28,58.32,9197.0
2024-03-11 12:25:00,58.32,58.44,58.28,58.36,18688.75,58.32,58.44,58.28,58.36,18688.75
2024-03-11 12:30:00,58.36,58.4,58.24,58.28,46505.25,58.36,58.4,58.24,58.28,46505.25
2024-03-11 12:35:00,58.24,58.28,58.2,58.28,6077.25,58.24,58.28,58.2,58.28,6077.25
2024-03-11 12:40:00,58.24,58.24,57.96,58.04,40182.0,58.24,58.24,57.96,58.04,40182.0
2024-03-11 12:45:00,58.04,58.08,57.92,57.96,16928.25,58.04,58.08,57.92,57.96,16928.25
2024-03-11 12:50:00,57.96,58.04,57.88,57.88,23668.5,57.96,58.04,57.88,57.88,23668.5
2024-03-11 12:55:00,57.88,57.96,57.88,57.96,12583.0,57.88,57.96,57.88,57.96,12583.0
2024-03-11 13:00:00,57.96,58.0,57.8,57.96,23369.75,57.96,58.0,57.8,57.96,23369.75
2024-03-11 13:05:00,57.92,58.04,57.88,57.96,33391.75,57.92,58.04,57.88,57.96,33391.75
2024-03-11 13:10:00,57.96,58.12,57.92,58.0,23351.75,57.96,58.12,57.92,58.0,23351.75
2024-03-11 13:15:00,58.0,58.04,57.8,57.8,14492.5,58.0,58.04,57.8,57.8,14492.5
2024-03-11 13:20:00,57.76,57.8,57.56,57.6,22146.75,57.76,57.8,57.56,57.6,22146.75
2024-03-11 13:25:00,57.56,57.6,57.4,57.44,18352.75,57.56,57.6,57.4,57.44,18352.75
2024-03-11 13:30:00,57.4,57.44,57.24,57.28,33281.75,57.4,57.44,57.24,57.28,33281.75
2024-03-11 13:35:00,57.28,57.4,57.2,57.32,50979.75,57.28,57.4,57.2,57.32,50979.75
2024-03-11 13:40:00,57.32,57.48,57.28,57.44,18626.25,57.32,57.48,57.28,57.44,18626.25
2024-03-11 13:45:00,57.44,57.44,57.32,57.4,11104.0,57.44,57.44,57.32,57.4,11104.0
2024-03-11 13:50:00,57.4,57.44,57.32,57.36,26630.25,57.4,57.44,57.32,57.36,26630.25
2024-03-11 13:55:00,57.36,57.36,57.0,57.0,25682.5,57.36,57.36,57.0,57.0,25682.5
2024-03-11 14:00:00,57.0,57.04,56.92,56.96,25028.75,57.0,57.04,56.92,56.96,25028.75
2024-03-11 14:05:00,56.96,57.04,56.92,56.96,10629.5,56.96,57.04,56.92,56.96,10629.5
2024-03-11 14:10:00,56.92,57.08,56.92,57.0,37660.75,56.92,57.08,56.92,57.0,37660.75
2024-03-11 14:15:00,57.0,57.08,57.0,57.04,4072.5,57.0,57.08,57.0,57.04,4072.5
2024-03-11 14:20:00,57.04,57.08,56.96,57.0,7402.0,57.04,57.08,56.96,57.0,7402.0
2024-03-11 14:25:00,57.04,57.08,57.0,57.08,10785.0,57.04,57.08,57.0,57.08,10785.0
2024-03-11 14:30:00,57.08,57.08,57.0,57.04,10105.5,57.08,57.08,57.0,57.04,10105.5
2024-03-11 14:35:00,57.08,57.08,57.0,57.04,9386.75,57.08,57.08,57.0,57.04,9386.75
2024-03-11 14:40:00,57.04,57.08,56.84,56.88,12669.0,57.04,57.08,56.84,56.88,12669.0
2024-03-11 14:45:00,56.88,56.92,56.8,56.84,12655.75,56.88,56.92,56.8,56.84,12655.75
2024-03-11 14:50:00,56.84,56.88,56.8,56.84,11621.0,56.84,56.88,56.8,56.84,11621.0
2024-03-11 14:55:00,56.84,56.88,56.8,56.8,7471.25,56.84,56.88,56.8,56.8,7471.25
2024-03-11 15:00:00,56.8,57.12,56.76,57.12,28945.0,56.8,57.12,56.76,57.12,28945.0
2024-03-11 15:05:00,57.12,57.12,56.96,57.04,12771.75,57.12,57.12,56.96,57.04,12771.75
2024-03-11 15:10:00,57.04,57.12,57.0,57.08,17594.75,57.04,57.12,57.0,57.08,17594.75
2024-03-11 15:15:00,57.08,57.12,57.04,57.08,12031.25,57.08,57.12,57.04,57.08,12031.25
2024-03-11 15:20:00,57.08,57.08,56.96,57.08,19239.0,57.08,57.08,56.96,57.08,19239.0
2024-03-11 15:25:00,57.12,57.24,57.08,57.2,38862.5,57.12,57.24,57.08,57.2,38862.5
2024-03-11 15:30:00,57.2,57.2,57.0,57.04,12208.5,57.2,57.2,57.0,57.04,12208.5
2024-03-11 15:35:00,57.04,57.16,57.04,57.12,6887.5,57.04,57.16,57.04,57.12,6887.5
2024-03-11 15:40:00,57.12,57.12,56.92,56.96,57116.5,57.12,57.12,56.92,56.96,57116.5
2024-03-11 15:45:00,57.0,57.16,56.92,57.08,80722.75,57.0,57.16,56.92,57.08,80722.75
2024-03-11 15:50:00,57.08,57.24,57.0,57.2,35077.75,57.08,57.24,57.0,57.2,35077.75
2024-03-11 15:55:00,57.2,57.36,57.0,57.28,102121.75,57.2,57.36,57.0,57.28,102121.75
2024-03-12 09:30:00,55.92,56.04,55.64,55.84,250461.0,55.92,56.04,55.64,55.84,250461.0
2024-03-12 09:35:00,55.84,56.36,55.84,56.32,106747.75,55.84,56.36,55.84,56.32,106747.75
2024-03-12 09:40:00,56.32,56.4,56.08,56.32,64893.5,56.32,56.4,56.08,56.32,64893.5
2024-03-12 09:45:00,56.32,56.68,56.28,56.4,69472.25,56.32,56.68,56.28,56.4,69472.25
2024-03-12 09:50:00,56.44,56.44,55.76,55.88,89825.0,56.44,56.44,55.76,55.88,89825.0
2024-03-12 09:55:00,55.84,55.92,55.52,55.56,83345.0,55.84,55.92,55.52,55.56,83345.0
2024-03-12 10:00:00,55.52,55.6,55.4,55.44,52316.75,55.52,55.6,55.4,55.44,52316.75
2024-03-12 10:05:00,55.44,55.48,55.04,55.28,82690.5,55.44,55.48,55.04,55.28,82690.5
2024-03-12 10:10:00,55.28,55.32,55.2,55.28,21423.75,55.28,55.32,55.2,55.28,21423.75
2024-03-12 10:15:00,55.28,55.36,55.2,55.36,65177.25,55.28,55.36,55.2,55.36,65177.25
2024-03-12 10:20:00,55.36,55.44,55.12,55.2,38831.0,55.36,55.44,55.12,55.2,38831.0
2024-03-12 10:25:00,55.2,55.32,55.16,55.32,63778.0,55.2,55.32,55.16,55.32,63778.0
2024-03-12 10:30:00,55.28,55.32,55.16,55.24,28917.75,55.28,55.32,55.16,55.24,28917.75
2024-03-12 10:35:00,55.24,55.24,55.12,55.24,39577.25,55.24,55.24,55.12,55.24,39577.25
2024-03-12 10:40:00,55.24,55.36,55.12,55.16,50566.75,55.24,55.36,55.12,55.16,50566.75
2024-03-12 10:45:00,55.16,55.24,55.12,55.16,34234.0,55.16,55.24,55.12,55.16,34234.0
2024-03-12 10:50:00,55.2,55.24,55.0,55.04,48982.25,55.2,55.24,55.0,55.04,48982.25
2024-03-12 10:55:00,55.04,55.04,54.8,54.8,44924.75,55.04,55.04,54.8,54.8,44924.75
2024-03-12 11:00:00,54.8,55.0,54.8,54.84,71908.25,54.8,55.0,54.8,54.84,71908.25
2024-03-12 11:05:00,54.8,55.04,54.8,54.96,61445.25,54.8,55.04,54.8,54.96,61445.25
2024-03-12 11:10:00,55.0,55.04,54.92,55.0,31472.75,55.0,55.04,54.92,55.0,31472.75
2024-03-12 11:15:00,55.0,55.2,55.0,55.16,43414.5,55.0,55.2,55.0,55.16,43414.5
2024-03-12 11:20:00,55.16,55.16,55.08,55.16,35023.25,55.16,55.16,55.08,55.16,35023.25
2024-03-12 11:25:00,55.12,55.2,55.0,55.16,49369.5,55.12,55.2,55.0,55.16,49369.5
2024-03-12 11:30:00,55.16,55.2,55.12,55.16,25730.25,55.16,55.2,55.12,55.16,25730.25
2024-03-12 11:35:00,55.16,55.24,55.12,55.2,18210.25,55.16,55.24,55.12,55.2,18210.25
2024-03-12 11:40:00,55.2,55.36,55.16,55.2,51693.5,55.2,55.36,55.16,55.2,51693.5
2024-03-12 11:45:00,55.2,55.24,55.04,55.08,17787.25,55.2,55.24,55.04,55.08,17787.25
2024-03-12 11:50:00,55.08,55.08,54.92,54.96,21684.75,55.08,55.08,54.92,54.96,21684.75
2024-03-12 11:55:00,54.96,54.96,54.76,54.84,165560.0,54.96,54.96,54.76,54.84,165560.0
2024-03-12 12:00:00,54.84,54.96,54.8,54.96,29927.5,54.84,54.96,54.8,54.96,29927.5
2024-03-12 12:05:00,54.96,55.0,54.88,54.96,24340.75,54.96,55.0,54.88,54.96,24340.75
2024-03-12 12:10:00,55.0,55.0,54.8,54.8,12975.0,55.0,55.0,54.8,54.8,12975.0
2024-03-12 12:15:00,54.8,54.92,54.76,54.92,9605.0,54.8,54.92,54.76,54.92,9605.0
2024-03-12 12:20:00,54.92,54.92,54.8,54.84,12926.5,54.92,54.92,54.8,54.84,12926.5
2024-03-12 12:25:00,54.8,54.88,54.8,54.84,23431.25,54.8,54.88,54.8,54.84,23431.25
2024-03-12 12:30:00,54.84,54.88,54.72,54.84,53936.5,54.84,54.88,54.72,54.84,53936.5
2024-03-12 12:35:00,54.84,55.0,54.8,54.96,34116.25,54.84,55.0,54.8,54.96,34116.25
2024-03-12 12:40:00,54.96,55.04,54.92,54.92,24959.5,54.96,55.04,54.92,54.92,24959.5
2024-03-12 12:45:00,54.96,55.24,54.92,55.16,62562.25,54.96,55.24,54.92,55.16,62562.25
2024-03-12 12:50:00,55.16,55.16,54.96,55.04,22511.75,55.16,55.16,54.96,55.04,22511.75
2024-03-12 12:55:00,55.04,55.16,54.96,55.0,48414.0,55.04,55.16,54.96,55.0,48414.0
2024-03-12 13:00:00,55.0,55.2,55.0,55.04,113089.25,55.0,55.2,55.0,55.04,113089.25
2024-03-12 13:05:00,55.04,55.16,54.96,55.16,49157.5,55.04,55.16,54.96,55.16,49157.5
2024-03-12 13:10:00,55.16,55.24,55.04,55.04,14686.75,55.16,55.24,55.04,55.04,14686.75
2024-03-12 13:15:00,55.04,55.16,54.92,54.96,33227.5,55.04,55.16,54.92,54.96,33227.5
2024-03-12 13:20:00,54.92,54.96,54.8,54.84,17362.25,54.92,54.96,54.8,54.84,17362.25
2024-03-12 13:25:00,54.8,54.92,54.8,54.88,18943.75,54.8,54.92,54.8,54.88,18943.75
2024-03-12 13:30:00,54.88,54.88,54.76,54.76,41754.5,54.88,54.88,54.76,54.76,41754.5
2024-03-12 13:35:00,54.76,54.8,54.72,54.8,10515.75,54.76,54.8,54.72,54.8,10515.75
2024-03-12 13:40:00,54.8,54.8,54.76,54.8,37531.25,54.8,54.8,54.76,54.8,37531.25
2024-03-12 13:45:00,54.76,54.8,54.72,54.76,7848.25,54.76,54.8,54.72,54.76,7848.25
2024-03-12 13:50:00,54.76,54.8,54.76,54.76,9695.5,54.76,54.8,54.76,54.76,9695.5
2024-03-12 13:55:00,54.8,54.8,54.64,54.64,28550.25,54.8,54.8,54.64,54.64,28550.25
2024-03-12 14:00:00,54.68,54.68,54.56,54.56,31999.75,54.68,54.68,54.56,54.56,31999.75
2024-03-12 14:05:00,54.52,54.56,54.52,54.56,3409.5,54.52,54.56,54.52,54.56,3409.5
2024-03-12 14:10:00,54.52,54.64,54.52,54.64,17655.75,54.52,54.64,54.52,54.64,17655.75
2024-03-12 14:15:00,54.64,54.64,54.56,54.6,10623.75,54.64,54.64,54.56,54.6,10623.75
2024-03-12 14:20:00,54.6,54.64,54.56,54.6,6650.75,54.6,54.64,54.56,54.6,6650.75
2024-03-12 14:25:00,54.64,54.64,54.44,54.48,37797.5,54.64,54.64,54.44,54.48,37797.5
2024-03-12 14:30:00,54.44,54.6,54.44,54.6,39328.25,54.44,54.6,54.44,54.6,39328.25
2024-03-12 14:35:00,54.6,54.6,54.44,54.48,20761.0,54.6,54.6,54.44,54.48,20761.0
2024-03-12 14:40:00,54.44,54.64,54.44,54.6,43668.25,54.44,54.64,54.44,54.6,43668.25
2024-03-12 14:45:00,54.6,54.6,54.44,54.48,35751.5,54.6,54.6,54.44,54.48,35751.5
2024-03-12 14:50:00,54.48,54.48,54.36,54.4,25122.0,54.48,54.48,54.36,54.4,25122.0
2024-03-12 14:55:00,54.36,54.4,54.36,54.4,11357.5,54.36,54.4,54.36,54.4,11357.5
2024-03-12 15:00:00,54.44,54.48,54.32,54.44,39537.5,54.44,54.48,54.32,54.44,39537.5
2024-03-12 15:05:00,54.4,54.44,54.36,54.4,13668.25,54.4,54.44,54.36,54.4,13668.25
2024-03-12 15:10:00,54.4,54.44,54.36,54.4,11264.25,54.4,54.44,54.36,54.4,11264.25
2024-03-12 15:15:00,54.36,54.44,54.36,54.4,22975.0,54.36,54.44,54.36,54.4,22975.0
2024-03-12 15:20:00,54.4,54.48,54.36,54.44,47720.5,54.4,54.48,54.36,54.44,47720.5
2024-03-12 15:25:00,54.44,54.48,54.4,54.44,21623.25,54.44,54.48,54.4,54.44,21623.25
2024-03-12 15:30:00,54.4,54.44,54.4,54.44,8567.5,54.4,54.44,54.4,54.44,8567.5
2024-03-12 15:35:00,54.44,54.52,54.4,54.48,30035.25,54.44,54.52,54.4,54.48,30035.25
2024-03-12 15:40:00,54.48,54.6,54.44,54.56,39219.25,54.48,54.6,54.44,54.56,39219.25
2024-03-12 15:45:00,54.56,54.56,54.4,54.52,53238.25,54.56,54.56,54.4,54.52,53238.25
2024-03-12 15:50:00,54.52,54.6,54.4,54.44,69094.0,54.52,54.6,54.4,54.44,69094.0
2024-03-12 15:55:00,54.44,54.64,54.4,54.48,128038.75,54.44,54.64,54.4,54.48,128038.75
2024-03-13 09:30:00,54.28,54.4,54.12,54.24,99987.75,54.28,54.4,54.12,54.24,99987.75
2024-03-13 09:35:00,54.24,54.44,54.16,54.4,36840.0,54.24,54.44,54.16,54.4,36840.0
2024-03-13 09:40:00,54.4,54.4,54.28,54.36,16382.25,54.4,54.4,54.28,54.36,16382.25
2024-03-13 09:45:00,54.36,54.4,54.28,54.4,21877.25,54.36,54.4,54.28,54.4,21877.25
2024-03-13 09:50:00,54.4,54.6,54.36,54.56,17614.5,54.4,54.6,54.36,54.56,17614.5
2024-03-13 09:55:00,54.56,54.64,54.44,54.52,66910.5,54.56,54.64,54.44,54.52,66910.5
2024-03-13 10:00:00,54.52,54.6,54.48,54.52,32127.5,54.52,54.6,54.48,54.52,32127.5
2024-03-13 10:05:00,54.52,54.52,54.36,54.48,50689.25,54.52,54.52,54.36,54.48,50689.25
2024-03-13 10:10:00,54.48,54.52,54.32,54.48,37293.0,54.48,54.52,54.32,54.48,37293.0
2024-03-13 10:15:00,54.48,54.52,54.36,54.4,9057.75,54.48,54.52,54.36,54.4,9057.75
2024-03-13 10:20:00,54.4,54.4,54.32,54.36,21456.0,54.4,54.4,54.32,54.36,21456.0
2024-03-13 10:25:00,54.32,54.44,54.32,54.44,21060.75,54.32,54.44,54.32,54.44,21060.75
2024-03-13 10:30:00,54.44,54.48,54.36,54.44,28643.0,54.44,54.48,54.36,54.44,28643.0
2024-03-13 10:35:00,54.44,54.6,54.4,54.6,29263.5,54.44,54.6,54.4,54.6,29263.5
2024-03-13 10:40:00,54.56,54.6,54.4,54.4,19122.5,54.56,54.6,54.4,54.4,19122.5
2024-03-13 10:45:00,54.4,54.6,54.36,54.56,18135.75,54.4,54.6,54.36,54.56,18135.75
2024-03-13 10:50:00,54.56,54.64,54.52,54.6,38337.25,54.56,54.64,54.52,54.6,38337.25
2024-03-13 10:55:00,54.56,54.6,54.52,54.52,15394.0,54.56,54.6,54.52,54.52,15394.0
2024-03-13 11:00:00,54.56,54.68,54.56,54.6,28162.0,54.56,54.68,54.56,54.6,28162.0
2024-03-13 11:05:00,54.6,54.64,54.52,54.56,11007.75,54.6,54.64,54.52,54.56,11007.75
2024-03-13 11:10:00,54.56,54.6,54.56,54.6,9754.25,54.56,54.6,54.56,54.6,9754.25
2024-03-13 11:15:00,54.6,54.6,54.52,54.6,8029.75,54.6,54.6,54.52,54.6,8029.75
2024-03-13 11:20:00,54.6,54.64,54.52,54.6,8037.25,54.6,54.64,54.52,54.6,8037.25
2024-03-13 11:25:00,54.6,54.6,54.52,54.56,6766.0,54.6,54.6,54.52,54.56,6766.0
2024-03-13 11:30:00,54.56,54.64,54.48,54.6,11005.5,54.56,54.64,54.48,54.6,11005.5
2024-03-13 11:35:00,54.6,54.6,54.48,54.48,5178.0,54.6,54.6,54.48,54.48,5178.0
2024-03-13 11:40:00,54.48,54.52,54.36,54.4,13331.5,54.48,54.52,54.36,54.4,13331.5
2024-03-13 11:45:00,54.4,54.56,54.36,54.44,40567.25,54.4,54.56,54.36,54.44,40567.25
2024-03-13 11:50:00,54.4,54.44,54.36,54.4,9186.0,54.4,54.44,54.36,54.4,9186.0
2024-03-13 11:55:00,54.4,54.4,54.32,54.36,17531.0,54.4,54.4,54.32,54.36,17531.0
2024-03-13 12:00:00,54.36,54.4,54.28,54.36,20892.75,54.36,54.4,54.28,54.36,20892.75
2024-03-13 12:05:00,54.4,54.4,54.28,54.36,11237.0,54.4,54.4,54.28,54.36,11237.0
2024-03-13 12:10:00,54.4,54.4,54.32,54.32,6804.5,54.4,54.4,54.32,54.32,6804.5
2024-03-13 12:15:00,54.28,54.32,54.2,54.24,19490.25,54.28,54.32,54.2,54.24,19490.25
2024-03-13 12:20:00,54.24,54.28,54.2,54.2,18334.25,54.24,54.28,54.2,54.2,18334.25
2024-03-13 12:25:00,54.2,54.28,54.12,54.2,39274.5,54.2,54.28,54.12,54.2,39274.5
2024-03-13 12:30:00,54.2,54.24,54.16,54.16,20372.25,54.2,54.24,54.16,54.16,20372.25
2024-03-13 12:35:00,54.16,54.2,54.16,54.16,3232.5,54.16,54.2,54.16,54.16,3232.5
2024-03-13 12:40:00,54.16,54.2,54.16,54.16,2465.5,54.16,54.2,54.16,54.16,2465.5
2024-03-13 12:45:00,54.16,54.24,54.16,54.24,11821.25,54.16,54.24,54.16,54.24,11821.25
2024-03-13 12:50:00,54.2,54.2,54.16,54.16,18262.5,54.2,54.2,54.16,54.16,18262.5
2024-03-13 12:55:00,54.16,54.24,54.16,54.24,9847.25,54.16,54.24,54.16,54.24,9847.25
2024-03-13 13:00:00,54.2,54.4,54.16,54.2,32742.5,54.2,54.4,54.16,54.2,32742.5
2024-03-13 13:05:00,54.2,54.28,54.16,54.24,27444.25,54.2,54.28,54.16,54.24,27444.25
2024-03-13 13:10:00,54.2,54.24,54.2,54.2,2275.0,54.2,54.24,54.2,54.2,2275.0
2024-03-13 13:15:00,54.24,54.24,54.2,54.24,1850.75,54.24,54.24,54.2,54.24,1850.75
2024-03-13 13:20:00,54.24,54.24,54.16,54.2,2514.75,54.24,54.24,54.16,54.2,2514.75
2024-03-13 13:25:00,54.2,54.24,54.0,54.04,34229.0,54.2,54.24,54.0,54.04,34229.0
2024-03-13 13:30:00,54.04,54.08,54.0,54.04,15592.0,54.04,54.08,54.0,54.04,15592.0
2024-03-13 13:35:00,54.04,54.04,54.0,54.04,4680.0,54.04,54.04,54.0,54.04,4680.0
2024-03-13 13:40:00,54.04,54.04,53.92,54.04,40581.5,54.04,54.04,53.92,54.04,40581.5
2024-03-13 13:45:00,54.04,54.16,54.0,54.04,52461.75,54.04,54.16,54.0,54.04,52461.75
2024-03-13 13:50:00,54.0,54.16,53.96,54.16,16545.75,54.0,54.16,53.96,54.16,16545.75
2024-03-13 13:55:00,54.12,54.2,54.12,54.16,1913.5,54.12,54.2,54.12,54.16,1913.5
2024-03-13 14:00:00,54.2,54.2,54.16,54.2,17137.0,54.2,54.2,54.16,54.2,17137.0
2024-03-13 14:05:00,54.2,54.2,54.16,54.2,3924.0,54.2,54.2,54.16,54.2,3924.0
2024-03-13 14:10:00,54.16,54.2,54.16,54.2,2526.75,54.16,54.2,54.16,54.2,2526.75
2024-03-13 14:15:00,54.2,54.2,54.16,54.2,1462.25,54.2,54.2,54.16,54.2,1462.25
2024-03-13 14:20:00,54.2,54.2,54.16,54.2,2930.25,54.2,54.2,54.16,54.2,2930.25
2024-03-13 14:25:00,54.16,54.2,54.08,54.12,23041.5,54.16,54.2,54.08,54.12,23041.5
2024-03-13 14:30:00,54.08,54.12,54.0,54.04,29206.25,54.08,54.12,54.0,54.04,29206.25
2024-03-13 14:35:00,54.04,54.08,54.0,54.08,22832.25,54.04,54.08,54.0,54.08,22832.25
2024-03-13 14:40:00,54.08,54.08,53.96,54.04,21919.5,54.08,54.08,53.96,54.04,21919.5
2024-03-13 14:45:00,54.04,54.08,53.96,54.0,16376.75,54.04,54.08,53.96,54.0,16376.75
2024-03-13 14:50:00,54.0,54.04,53.96,54.04,5270.5,54.0,54.04,53.96,54.04,5270.5
2024-03-13 14:55:00,54.0,54.2,54.0,54.16,19783.25,54.0,54.2,54.0,54.16,19783.25
2024-03-13 15:00:00,54.16,54.16,54.0,54.16,39700.75,54.16,54.16,54.0,54.16,39700.75
2024-03-13 15:05:00,54.16,54.2,54.12,54.16,15238.75,54.16,54.2,54.12,54.16,15238.75
2024-03-13 15:10:00,54.16,54.28,54.16,54.2,17188.0,54.16,54.28,54.16,54.2,17188.0
2024-03-13 15:15:00,54.24,54.24,54.16,54.16,8096.0,54.24,54.24,54.16,54.16,8096.0
2024-03-13 15:20:00,54.16,54.2,54.12,54.2,2705.0,54.16,54.2,54.12,54.2,2705.0
2024-03-13 15:25:00,54.2,54.76,54.16,54.56,103420.25,54.2,54.76,54.16,54.56,103420.25
2024-03-13 15:30:00,54.6,54.68,54.36,54.48,124805.25,54.6,54.68,54.36,54.48,124805.25
2024-03-13 15:35:00,54.52,54.64,54.52,54.52,22831.75,54.52,54.64,54.52,54.52,22831.75
2024-03-13 15:40:00,54.56,54.56,54.32,54.4,33938.0,54.56,54.56,54.32,54.4,33938.0
2024-03-13 15:45:00,54.4,54.44,54.28,54.4,13258.5,54.4,54.44,54.28,54.4,13258.5
2024-03-13 15:50:00,54.36,54.48,54.36,54.4,17153.75,54.36,54.48,54.36,54.4,17153.75
2024-03-13 15:55:00,54.4,54.44,54.2,54.2,81747.25,54.4,54.44,54.2,54.2,81747.25
2024-03-14 09:30:00,53.88,53.96,53.6,53.6,107078.0,53.88,53.96,53.6,53.6,107078.0
2024-03-14 09:35:00,53.6,53.8,53.56,53.76,45154.75,53.6,53.8,53.56,53.76,45154.75
2024-03-14 09:40:00,53.76,53.88,53.72,53.8,38121.25,53.76,53.88,53.72,53.8,38121.25
2024-03-14 09:45:00,53.84,54.4,53.76,54.24,106433.0,53.84,54.4,53.76,54.24,106433.0
2024-03-14 09:50:00,54.24,54.68,54.2,54.64,142032.0,54.24,54.68,54.2,54.64,142032.0
2024-03-14 09:55:00,54.6,54.68,54.28,54.6,99584.25,54.6,54.68,54.28,54.6,99584.25
2024-03-14 10:00:00,54.64,55.04,54.64,54.72,101283.5,54.64,55.04,54.64,54.72,101283.5
2024-03-14 10:05:00,54.72,54.8,54.48,54.48,69808.5,54.72,54.8,54.48,54.48,69808.5
2024-03-14 10:10:00,54.48,54.56,54.16,54.24,60709.25,54.48,54.56,54.16,54.24,60709.25
2024-03-14 10:15:00,54.24,54.64,54.2,54.64,79550.25,54.24,54.64,54.2,54.64,79550.25
2024-03-14 10:20:00,54.64,54.92,54.6,54.76,45714.25,54.64,54.92,54.6,54.76,45714.25
2024-03-14 10:25:00,54.8,54.92,54.72,54.8,42941.25,54.8,54.92,54.72,54.8,42941.25
2024-03-14 10:30:00,54.76,54.84,54.6,54.72,75139.0,54.76,54.84,54.6,54.72,75139.0
2024-03-14 10:35:00,54.72,54.96,54.72,54.96,62064.0,54.72,54.96,54.72,54.96,62064.0
2024-03-14 10:40:00,55.0,55.24,54.96,55.2,63809.75,55.0,55.24,54.96,55.2,63809.75
2024-03-14 10:45:00,55.24,55.4,55.12,55.36,105594.0,55.24,55.4,55.12,55.36,105594.0
2024-03-14 10:50:00,55.4,55.4,55.16,55.4,57544.5,55.4,55.4,55.16,55.4,57544.5
2024-03-14 10:55:00,55.4,55.64,55.32,55.36,95645.0,55.4,55.64,55.32,55.36,95645.0
2024-03-14 11:00:00,55.36,55.4,55.16,55.36,84404.5,55.36,55.4,55.16,55.36,84404.5
2024-03-14 11:05:00,55.36,55.64,55.32,55.44,79135.75,55.36,55.64,55.32,55.44,79135.75
2024-03-14 11:10:00,55.48,55.48,55.16,55.28,42382.75,55.48,55.48,55.16,55.28,42382.75
2024-03-14 11:15:00,55.28,55.28,55.16,55.28,23642.5,55.28,55.28,55.16,55.28,23642.5
2024-03-14 11:20:00,55.28,55.76,55.28,55.64,102685.75,55.28,55.76,55.28,55.64,102685.75
2024-03-14 11:25:00,55.68,55.8,55.6,55.68,72373.0,55.68,55.8,55.6,55.68,72373.0
2024-03-14 11:30:00,55.68,56.0,55.64,55.76,64688.5,55.68,56.0,55.64,55.76,64688.5
2024-03-14 11:35:00,55.76,55.8,55.48,55.56,58011.0,55.76,55.8,55.48,55.56,58011.0
2024-03-14 11:40:00,55.52,55.72,55.48,55.68,44272.5,55.52,55.72,55.48,55.68,44272.5
2024-03-14 11:45:00,55.68,55.84,55.56,55.8,31398.0,55.68,55.84,55.56,55.8,31398.0
2024-03-14 11:50:00,55.76,55.92,55.6,55.72,86459.75,55.76,55.92,55.6,55.72,86459.75
2024-03-14 11:55:00,55.76,55.84,55.6,55.68,40571.5,55.76,55.84,55.6,55.68,40571.5
2024-03-14 12:00:00,55.64,55.76,55.4,55.76,49772.0,55.64,55.76,55.4,55.76,49772.0
2024-03-14 12:05:00,55.72,56.32,55.72,56.2,132061.25,55.72,56.32,55.72,56.2,132061.25
2024-03-14 12:10:00,56.2,56.48,56.08,56.36,107708.5,56.2,56.48,56.08,56.36,107708.5
2024-03-14 12:15:00,56.36,56.52,56.32,56.52,110412.5,56.36,56.52,56.32,56.52,110412.5
2024-03-14 12:20:00,56.52,56.6,56.12,56.12,64801.0,56.52,56.6,56.12,56.12,64801.0
2024-03-14 12:25:00,56.12,56.24,56.08,56.2,58115.75,56.12,56.24,56.08,56.2,58115.75
2024-03-14 12:30:00,56.16,56.32,56.12,56.28,71123.25,56.16,56.32,56.12,56.28,71123.25
2024-03-14 12:35:00,56.28,56.28,55.6,55.68,413820.75,56.28,56.28,55.6,55.68,413820.75
2024-03-14 12:40:00,55.72,56.0,55.68,55.96,99093.25,55.72,56.0,55.68,55.96,99093.25
2024-03-14 12:45:00,55.96,55.96,55.68,55.88,125215.0,55.96,55.96,55.68,55.88,125215.0
2024-03-14 12:50:00,55.92,56.04,55.76,55.8,53732.5,55.92,56.04,55.76,55.8,53732.5
2024-03-14 12:55:00,55.84,56.08,55.84,55.96,56725.0,55.84,56.08,55.84,55.96,56725.0
2024-03-14 13:00:00,55.96,56.12,55.92,56.0,64340.0,55.96,56.12,55.92,56.0,64340.0
2024-03-14 13:05:00,56.04,56.16,55.88,55.92,70092.25,56.04,56.16,55.88,55.92,70092.25
2024-03-14 13:10:00,55.96,56.2,55.92,56.16,33805.0,55.96,56.2,55.92,56.16,33805.0
2024-03-14 13:15:00,56.16,56.76,56.12,56.72,65854.75,56.16,56.76,56.12,56.72,65854.75
2024-03-14 13:20:00,56.72,56.72,56.44,56.48,78620.0,56.72,56.72,56.44,56.48,78620.0
2024-03-14 13:25:00,56.44,56.76,56.44,56.68,46198.0,56.44,56.76,56.44,56.68,46198.0
2024-03-14 13:30:00,56.72,57.08,56.64,56.68,148088.75,56.72,57.08,56.64,56.68,148088.75
2024-03-14 13:35:00,56.68,56.72,56.28,56.44,96383.0,56.68,56.72,56.28,56.44,96383.0
2024-03-14 13:40:00,56.48,56.64,56.16,56.24,97309.25,56.48,56.64,56.16,56.24,97309.25
2024-03-14 13:45:00,56.24,56.32,56.08,56.08,77489.0,56.24,56.32,56.08,56.08,77489.0
2024-03-14 13:50:00,56.08,56.12,55.64,55.72,69858.5,56.08,56.12,55.64,55.72,69858.5
2024-03-14 13:55:00,55.72,55.72,55.36,55.36,41256.0,55.72,55.72,55.36,55.36,41256.0
2024-03-14 14:00:00,55.32,55.36,55.04,55.24,110025.5,55.32,55.36,55.04,55.24,110025.5
2024-03-14 14:05:00,55.2,55.28,55.16,55.16,63252.25,55.2,55.28,55.16,55.16,63252.25
2024-03-14 14:10:00,55.16,55.32,55.12,55.2,50473.5,55.16,55.32,55.12,55.2,50473.5
2024-03-14 14:15:00,55.2,55.36,55.16,55.24,38212.0,55.2,55.36,55.16,55.24,38212.0
2024-03-14 14:20:00,55.2,55.56,55.16,55.52,28265.25,55.2,55.56,55.16,55.52,28265.25
2024-03-14 14:25:00,55.56,55.56,55.36,55.56,65297.5,55.56,55.56,55.36,55.56,65297.5
2024-03-14 14:30:00,55.56,55.6,55.24,55.24,35169.0,55.56,55.6,55.24,55.24,35169.0
2024-03-14 14:35:00,55.28,55.56,55.24,55.32,72360.5,55.28,55.56,55.24,55.32,72360.5
2024-03-14 14:40:00,55.32,55.36,55.04,55.12,67323.25,55.32,55.36,55.04,55.12,67323.25
2024-03-14 14:45:00,55.16,55.16,54.92,55.0,64532.5,55.16,55.16,54.92,55.0,64532.5
2024-03-14 14:50:00,55.04,55.32,55.0,55.28,96458.5,55.04,55.32,55.0,55.28,96458.5
2024-03-14 14:55:00,55.28,55.52,55.16,55.48,68191.0,55.28,55.52,55.16,55.48,68191.0
2024-03-14 15:00:00,55.48,55.92,55.48,55.8,73793.5,55.48,55.92,55.48,55.8,73793.5
2024-03-14 15:05:00,55.8,56.52,55.76,56.36,111134.75,55.8,56.52,55.76,56.36,111134.75
2024-03-14 15:10:00,56.36,56.72,56.24,56.68,98752.75,56.36,56.72,56.24,56.68,98752.75
2024-03-14 15:15:00,56.72,57.08,56.44,57.0,148596.75,56.72,57.08,56.44,57.0,148596.75
2024-03-14 15:20:00,57.0,57.04,56.56,56.84,131827.5,57.0,57.04,56.56,56.84,131827.5
2024-03-14 15:25:00,56.84,57.28,56.72,57.0,291068.25,56.84,57.28,56.72,57.0,291068.25
2024-03-14 15:30:00,56.96,57.8,56.96,57.68,175220.5,56.96,57.8,56.96,57.68,175220.5
2024-03-14 15:35:00,57.68,57.8,57.04,57.12,199180.25,57.68,57.8,57.04,57.12,199180.25
2024-03-14 15:40:00,57.12,57.12,56.44,56.56,158192.75,57.12,57.12,56.44,56.56,158192.75
2024-03-14 15:45:00,56.52,56.76,56.4,56.48,109573.5,56.52,56.76,56.4,56.48,109573.5
2024-03-14 15:50:00,56.48,56.48,55.88,55.92,287135.0,56.48,56.48,55.88,55.92,287135.0
2024-03-14 15:55:00,55.92,56.12,55.56,55.56,190745.25,55.92,56.12,55.56,55.56,190745.25
2024-03-15 09:30:00,56.48,56.6,55.88,55.96,240119.25,56.48,56.6,55.88,55.96,240119.25
2024-03-15 09:35:00,55.96,56.48,55.92,56.32,96369.0,55.96,56.48,55.92,56.32,96369.0
2024-03-15 09:40:00,56.32,56.68,55.92,56.68,126027.5,56.32,56.68,55.92,56.68,126027.5
2024-03-15 09:45:00,56.68,56.92,56.48,56.72,150230.75,56.68,56.92,56.48,56.72,150230.75
2024-03-15 09:50:00,56.72,56.76,56.48,56.64,114461.75,56.72,56.76,56.48,56.64,114461.75
2024-03-15 09:55:00,56.64,56.72,56.52,56.64,81926.25,56.64,56.72,56.52,56.64,81926.25
2024-03-15 10:00:00,56.64,57.0,56.52,56.92,141662.75,56.64,57.0,56.52,56.92,141662.75
2024-03-15 10:05:00,56.88,57.24,56.68,56.72,142351.75,56.88,57.24,56.68,56.72,142351.75
2024-03-15 10:10:00,56.72,56.8,56.44,56.64,97342.75,56.72,56.8,56.44,56.64,97342.75
2024-03-15 10:15:00,56.68,56.68,56.32,56.52,119287.75,56.68,56.68,56.32,56.52,119287.75
2024-03-15 10:20:00,56.52,56.8,56.32,56.48,93879.0,56.52,56.8,56.32,56.48,93879.0
2024-03-15 10:25:00,56.48,56.68,56.36,56.48,61084.25,56.48,56.68,56.36,56.48,61084.25
2024-03-15 10:30:00,56.48,56.84,56.44,56.76,67310.0,56.48,56.84,56.44,56.76,67310.0
2024-03-15 10:35:00,56.8,56.8,56.36,56.48,122964.0,56.8,56.8,56.36,56.48,122964.0
2024-03-15 10:40:00,56.48,56.56,56.32,56.52,61167.25,56.48,56.56,56.32,56.52,61167.25
2024-03-15 10:45:00,56.48,56.52,56.08,56.12,48827.75,56.48,56.52,56.08,56.12,48827.75
2024-03-15 10:50:00,56.16,56.4,56.12,56.4,51165.75,56.16,56.4,56.12,56.4,51165.75
2024-03-15 10:55:00,56.36,56.64,56.32,56.6,37284.0,56.36,56.64,56.32,56.6,37284.0
2024-03-15 11:00:00,56.56,56.68,56.36,56.36,37451.5,56.56,56.68,56.36,56.36,37451.5
2024-03-15 11:05:00,56.4,56.56,56.32,56.44,48649.25,56.4,56.56,56.32,56.44,48649.25
2024-03-15 11:10:00,56.48,56.56,56.32,56.52,51017.5,56.48,56.56,56.32,56.52,51017.5
2024-03-15 11:15:00,56.52,56.56,56.36,56.52,33019.0,56.52,56.56,56.36,56.52,33019.0
2024-03-15 11:20:00,56.48,56.64,56.48,56.56,33120.5,56.48,56.64,56.48,56.56,33120.5
2024-03-15 11:25:00,56.56,56.6,56.28,56.32,28451.5,56.56,56.6,56.28,56.32,28451.5
2024-03-15 11:30:00,56.32,56.48,56.28,56.48,24454.25,56.32,56.48,56.28,56.48,24454.25
2024-03-15 11:35:00,56.48,56.64,56.36,56.52,38319.5,56.48,56.64,56.36,56.52,38319.5
2024-03-15 11:40:00,56.52,56.8,56.48,56.76,23296.5,56.52,56.8,56.48,56.76,23296.5
2024-03-15 11:45:00,56.76,57.04,56.72,57.0,57377.5,56.76,57.04,56.72,57.0,57377.5
2024-03-15 11:50:00,57.04,57.08,56.84,57.04,101995.75,57.04,57.08,56.84,57.04,101995.75
2024-03-15 11:55:00,57.08,57.2,56.96,57.08,62205.0,57.08,57.2,56.96,57.08,62205.0
2024-03-15 12:00:00,57.08,57.24,56.96,57.04,69589.5,57.08,57.24,56.96,57.04,69589.5
2024-03-15 12:05:00,57.04,57.08,56.96,57.08,20172.25,57.04,57.08,56.96,57.08,20172.25
2024-03-15 12:10:00,57.08,57.32,57.04,57.32,29178.5,57.08,57.32,57.04,57.32,29178.5
2024-03-15 12:15:00,57.28,57.6,57.28,57.4,82728.75,57.28,57.6,57.28,57.4,82728.75
2024-03-15 12:20:00,57.4,57.48,57.28,57.36,91375.25,57.4,57.48,57.28,57.36,91375.25
2024-03-15 12:25:00,57.36,57.52,57.28,57.48,45321.5,57.36,57.52,57.28,57.48,45321.5
2024-03-15 12:30:00,57.48,57.8,57.28,57.76,113294.5,57.48,57.8,57.28,57.76,113294.5
2024-03-15 12:35:00,57.76,57.92,57.6,57.68,95567.0,57.76,57.92,57.6,57.68,95567.0
2024-03-15 12:40:00,57.72,57.92,57.68,57.84,67832.0,57.72,57.92,57.68,57.84,67832.0
2024-03-15 12:45:00,57.8,58.08,57.76,58.0,99984.75,57.8,58.08,57.76,58.0,99984.75
2024-03-15 12:50:00,58.04,58.6,58.0,58.44,108872.25,58.04,58.6,58.0,58.44,108872.25
2024-03-15 12:55:00,58.44,58.68,58.4,58.64,81966.75,58.44,58.68,58.4,58.64,81966.75
2024-03-15 13:00:00,58.64,58.84,58.48,58.76,105706.0,58.64,58.84,58.48,58.76,105706.0
2024-03-15 13:05:00,58.76,58.8,57.84,58.0,153283.0,58.76,58.8,57.84,58.0,153283.0
2024-03-15 13:10:00,58.04,58.12,57.8,58.12,50747.0,58.04,58.12,57.8,58.12,50747.0
2024-03-15 13:15:00,58.16,58.28,58.04,58.28,64554.75,58.16,58.28,58.04,58.28,64554.75
2024-03-15 13:20:00,58.28,58.28,57.68,57.72,48053.75,58.28,58.28,57.68,57.72,48053.75
2024-03-15 13:25:00,57.72,58.04,57.64,57.96,31319.75,57.72,58.04,57.64,57.96,31319.75
2024-03-15 13:30:00,58.0,58.2,57.84,58.12,87771.75,58.0,58.2,57.84,58.12,87771.75
2024-03-15 13:35:00,58.12,58.2,57.92,58.08,52774.0,58.12,58.2,57.92,58.08,52774.0
2024-03-15 13:40:00,58.08,58.2,58.0,58.16,26303.5,58.08,58.2,58.0,58.16,26303.5
2024-03-15 13:45:00,58.16,58.36,58.08,58.36,32857.75,58.16,58.36,58.08,58.36,32857.75
2024-03-15 13:50:00,58.4,58.4,58.12,58.2,41834.25,58.4,58.4,58.12,58.2,41834.25
2024-03-15 13:55:00,58.16,58.2,57.8,57.84,63703.25,58.16,58.2,57.8,57.84,63703.25
2024-03-15 14:00:00,57.8,57.92,57.28,57.4,66121.75,57.8,57.92,57.28,57.4,66121.75
2024-03-15 14:05:00,57.4,57.64,57.36,57.56,41955.25,57.4,57.64,57.36,57.56,41955.25
2024-03-15 14:10:00,57.56,57.6,57.36,57.48,42803.75,57.56,57.6,57.36,57.48,42803.75
2024-03-15 14:15:00,57.48,57.48,57.2,57.24,23851.5,57.48,57.48,57.2,57.24,23851.5
2024-03-15 14:20:00,57.2,57.4,57.04,57.4,40182.25,57.2,57.4,57.04,57.4,40182.25
2024-03-15 14:25:00,57.36,57.48,57.24,57.24,29266.75,57.36,57.48,57.24,57.24,29266.75
2024-03-15 14:30:00,57.24,57.24,56.96,57.08,25007.0,57.24,57.24,56.96,57.08,25007.0
2024-03-15 14:35:00,57.12,57.24,56.92,56.96,16477.25,57.12,57.24,56.92,56.96,16477.25
2024-03-15 14:40:00,56.96,57.0,56.72,56.76,36385.25,56.96,57.0,56.72,56.76,36385.25
2024-03-15 14:45:00,56.76,57.0,56.72,57.0,30506.25,56.76,57.0,56.72,57.0,30506.25
2024-03-15 14:50:00,57.04,57.04,56.68,56.68,23433.75,57.04,57.04,56.68,56.68,23433.75
2024-03-15 14:55:00,56.68,56.8,56.56,56.64,29787.5,56.68,56.8,56.56,56.64,29787.5
2024-03-15 15:00:00,56.64,56.8,56.48,56.48,40702.5,56.64,56.8,56.48,56.48,40702.5
2024-03-15 15:05:00,56.48,56.76,56.48,56.76,31165.5,56.48,56.76,56.48,56.76,31165.5
2024-03-15 15:10:00,56.8,56.84,56.52,56.56,18284.5,56.8,56.84,56.52,56.56,18284.5
2024-03-15 15:15:00,56.56,56.64,56.44,56.64,36521.0,56.56,56.64,56.44,56.64,36521.0
2024-03-15 15:20:00,56.6,56.68,56.52,56.56,16131.5,56.6,56.68,56.52,56.56,16131.5
2024-03-15 15:25:00,56.56,56.6,56.36,56.44,50053.5,56.56,56.6,56.36,56.44,50053.5
2024-03-15 15:30:00,56.44,56.48,56.36,56.4,56533.25,56.44,56.48,56.36,56.4,56533.25
2024-03-15 15:35:00,56.44,56.84,56.36,56.84,63193.25,56.44,56.84,56.36,56.84,63193.25
2024-03-15 15:40:00,56.8,56.84,56.6,56.64,81148.25,56.8,56.84,56.6,56.64,81148.25
2024-03-15 15:45:00,56.64,56.68,56.4,56.6,111436.0,56.64,56.68,56.4,56.6,111436.0
2024-03-15 15:50:00,56.6,56.8,56.56,56.76,114540.75,56.6,56.8,56.56,56.76,114540.75
2024-03-15 15:55:00,56.76,56.8,56.56,56.68,169165.0,56.76,56.8,56.56,56.68,169165.0
2024-03-18 09:30:00,55.88,55.96,55.52,55.6,169109.5,55.88,55.96,55.52,55.6,169109.5
2024-03-18 09:35:00,55.56,55.76,55.52,55.76,44542.5,55.56,55.76,55.52,55.76,44542.5
2024-03-18 09:40:00,55.76,55.8,55.48,55.52,145227.75,55.76,55.8,55.48,55.52,145227.75
2024-03-18 09:45:00,55.52,55.72,55.36,55.72,52057.5,55.52,55.72,55.36,55.72,52057.5
2024-03-18 09:50:00,55.68,55.72,55.48,55.6,75006.75,55.68,55.72,55.48,55.6,75006.75
2024-03-18 09:55:00,55.6,55.72,55.52,55.64,76242.0,55.6,55.72,55.52,55.64,76242.0
2024-03-18 10:00:00,55.6,55.64,55.4,55.44,109796.75,55.6,55.64,55.4,55.44,109796.75
2024-03-18 10:05:00,55.44,55.48,55.12,55.16,70237.5,55.44,55.48,55.12,55.16,70237.5
2024-03-18 10:10:00,55.16,55.24,55.04,55.12,54041.0,55.16,55.24,55.04,55.12,54041.0
2024-03-18 10:15:00,55.12,55.2,54.96,55.2,101936.25,55.12,55.2,54.96,55.2,101936.25
2024-03-18 10:20:00,55.16,55.2,55.12,55.16,49552.0,55.16,55.2,55.12,55.16,49552.0
2024-03-18 10:25:00,55.16,55.24,55.08,55.12,38807.75,55.16,55.24,55.08,55.12,38807.75
2024-03-18 10:30:00,55.12,55.2,55.04,55.16,43434.25,55.12,55.2,55.04,55.16,43434.25
2024-03-18 10:35:00,55.12,55.16,55.04,55.08,21835.0,55.12,55.16,55.04,55.08,21835.0
2024-03-18 10:40:00,55.04,55.2,55.04,55.12,40030.75,55.04,55.2,55.04,55.12,40030.75
2024-03-18 10:45:00,55.12,55.2,55.08,55.2,21601.75,55.12,55.2,55.08,55.2,21601.75
2024-03-18 10:50:00,55.16,55.24,55.16,55.16,17879.25,55.16,55.24,55.16,55.16,17879.25
2024-03-18 10:55:00,55.16,55.24,55.12,55.16,19697.25,55.16,55.24,55.12,55.16,19697.25
2024-03-18 11:00:00,55.16,55.24,55.16,55.2,34484.75,55.16,55.24,55.16,55.2,34484.75
2024-03-18 11:05:00,55.16,55.24,55.16,55.24,11897.5,55.16,55.24,55.16,55.24,11897.5
2024-03-18 11:10:00,55.24,55.28,55.16,55.24,24183.5,55.24,55.28,55.16,55.24,24183.5
2024-03-18 11:15:00,55.24,55.28,55.2,55.2,16263.0,55.24,55.28,55.2,55.2,16263.0
2024-03-18 11:20:00,55.2,55.24,55.16,55.24,10295.75,55.2,55.24,55.16,55.24,10295.75
2024-03-18 11:25:00,55.24,55.28,55.16,55.2,20329.25,55.24,55.28,55.16,55.2,20329.25
2024-03-18 11:30:00,55.2,55.4,55.2,55.36,52307.75,55.2,55.4,55.2,55.36,52307.75
2024-03-18 11:35:00,55.4,55.4,55.16,55.24,30343.5,55.4,55.4,55.16,55.24,30343.5
2024-03-18 11:40:00,55.2,55.28,55.2,55.24,15501.75,55.2,55.28,55.2,55.24,15501.75
2024-03-18 11:45:00,55.2,55.28,55.2,55.24,9002.25,55.2,55.28,55.2,55.24,9002.25
2024-03-18 11:50:00,55.24,55.4,55.2,55.4,26364.75,55.24,55.4,55.2,55.4,26364.75
2024-03-18 11:55:00,55.4,55.48,55.36,55.44,22386.5,55.4,55.48,55.36,55.44,22386.5
2024-03-18 12:00:00,55.44,55.48,55.4,55.44,12529.25,55.44,55.48,55.4,55.44,12529.25
2024-03-18 12:05:00,55.4,55.48,55.4,55.4,11168.75,55.4,55.48,55.4,55.4,11168.75
2024-03-18 12:10:00,55.44,55.48,55.36,55.36,19837.25,55.44,55.48,55.36,55.36,19837.25
2024-03-18 12:15:00,55.4,55.4,55.24,55.24,25358.25,55.4,55.4,55.24,55.24,25358.25
2024-03-18 12:20:00,55.24,55.4,55.2,55.28,34098.75,55.24,55.4,55.2,55.28,34098.75
2024-03-18 12:25:00,55.28,55.28,55.08,55.24,34769.0,55.28,55.28,55.08,55.24,34769.0
2024-03-18 12:30:00,55.24,55.28,55.2,55.24,35563.75,55.24,55.28,55.2,55.24,35563.75
2024-03-18 12:35:00,55.24,55.28,55.2,55.28,16012.75,55.24,55.28,55.2,55.28,16012.75
2024-03-18 12:40:00,55.28,55.28,55.2,55.24,9895.5,55.28,55.28,55.2,55.24,9895.5
2024-03-18 12:45:00,55.24,55.24,55.2,55.24,4719.5,55.24,55.24,55.2,55.24,4719.5
2024-03-18 12:50:00,55.24,55.68,55.24,55.6,64354.5,55.24,55.68,55.24,55.6,64354.5
2024-03-18 12:55:00,55.6,55.8,55.56,55.72,30020.25,55.6,55.8,55.56,55.72,30020.25
2024-03-18 13:00:00,55.72,55.8,55.6,55.64,67771.5,55.72,55.8,55.6,55.64,67771.5
2024-03-18 13:05:00,55.64,55.68,55.48,55.6,40796.25,55.64,55.68,55.48,55.6,40796.25
2024-03-18 13:10:00,55.6,55.64,55.52,55.6,6978.0,55.6,55.64,55.52,55.6,6978.0
2024-03-18 13:15:00,55.6,55.64,55.56,55.6,7182.25,55.6,55.64,55.56,55.6,7182.25
2024-03-18 13:20:00,55.6,55.64,55.52,55.6,12343.5,55.6,55.64,55.52,55.6,12343.5
2024-03-18 13:25:00,55.6,55.64,55.44,55.44,21367.0,55.6,55.64,55.44,55.44,21367.0
2024-03-18 13:30:00,55.44,55.6,55.4,55.6,25831.75,55.44,55.6,55.4,55.6,25831.75
2024-03-18 13:35:00,55.6,55.8,55.56,55.76,36181.5,55.6,55.8,55.56,55.76,36181.5
2024-03-18 13:40:00,55.8,55.88,55.76,55.84,22438.75,55.8,55.88,55.76,55.84,22438.75
2024-03-18 13:45:00,55.8,55.84,55.64,55.68,15312.75,55.8,55.84,55.64,55.68,15312.75
2024-03-18 13:50:00,55.64,55.84,55.64,55.76,40594.25,55.64,55.84,55.64,55.76,40594.25
2024-03-18 13:55:00,55.76,55.8,55.52,55.56,25409.75,55.76,55.8,55.52,55.56,25409.75
2024-03-18 14:00:00,55.56,55.6,55.4,55.44,28225.0,55.56,55.6,55.4,55.44,28225.0
2024-03-18 14:05:00,55.4,55.44,55.16,55.28,43770.25,55.4,55.44,55.16,55.28,43770.25
2024-03-18 14:10:00,55.24,55.28,55.16,55.24,32146.0,55.24,55.28,55.16,55.24,32146.0
2024-03-18 14:15:00,55.24,55.24,55.08,55.2,23789.25,55.24,55.24,55.08,55.2,23789.25
2024-03-18 14:20:00,55.2,55.24,55.08,55.12,14966.25,55.2,55.24,55.08,55.12,14966.25
2024-03-18 14:25:00,55.12,55.12,55.0,55.08,14774.5,55.12,55.12,55.0,55.08,14774.5
2024-03-18 14:30:00,55.08,55.2,55.04,55.08,54974.75,55.08,55.2,55.04,55.08,54974.75
2024-03-18 14:35:00,55.04,55.08,55.0,55.04,11136.0,55.04,55.08,55.0,55.04,11136.0
2024-03-18 14:40:00,55.04,55.24,55.0,55.16,68989.25,55.04,55.24,55.0,55.16,68989.25
2024-03-18 14:45:00,55.2,55.28,55.12,55.16,36725.75,55.2,55.28,55.12,55.16,36725.75
2024-03-18 14:50:00,55.16,55.2,55.04,55.08,25682.75,55.16,55.2,55.04,55.08,25682.75
2024-03-18 14:55:00,55.04,55.2,55.04,55.08,59536.25,55.04,55.2,55.04,55.08,59536.25
2024-03-18 15:00:00,55.08,55.16,55.0,55.04,22112.0,55.08,55.16,55.0,55.04,22112.0
2024-03-18 15:05:00,55.08,55.08,54.96,55.0,15251.75,55.08,55.08,54.96,55.0,15251.75
2024-03-18 15:10:00,55.0,55.04,55.0,55.04,7804.25,55.0,55.04,55.0,55.04,7804.25
2024-03-18 15:15:00,55.08,55.08,55.0,55.04,11250.5,55.08,55.08,55.0,55.04,11250.5
2024-03-18 15:20:00,55.04,55.04,55.0,55.04,6120.25,55.04,55.04,55.0,55.04,6120.25
2024-03-18 15:25:00,55.04,55.08,55.0,55.08,12491.0,55.04,55.08,55.0,55.08,12491.0
2024-03-18 15:30:00,55.08,55.12,55.08,55.08,6542.5,55.08,55.12,55.08,55.08,6542.5
2024-03-18 15:35:00,55.12,55.24,55.08,55.24,33220.75,55.12,55.24,55.08,55.24,33220.75
2024-03-18 15:40:00,55.24,55.24,55.04,55.08,59852.0,55.24,55.24,55.04,55.08,59852.0
2024-03-18 15:45:00,55.08,55.12,55.0,55.08,27184.75,55.08,55.12,55.0,55.08,27184.75
2024-03-18 15:50:00,55.08,55.28,55.04,55.24,46565.5,55.08,55.28,55.04,55.24,46565.5
2024-03-18 15:55:00,55.24,55.44,55.16,55.44,105974.75,55.24,55.44,55.16,55.44,105974.75
2024-03-19 09:30:00,55.56,55.68,55.32,55.44,125153.0,55.56,55.68,55.32,55.44,125153.0
2024-03-19 09:35:00,55.44,55.68,55.4,55.6,44759.5,55.44,55.68,55.4,55.6,44759.5
2024-03-19 09:40:00,55.64,55.84,55.6,55.68,57113.25,55.64,55.84,55.6,55.68,57113.25
2024-03-19 09:45:00,55.68,55.68,55.52,55.6,52704.25,55.68,55.68,55.52,55.6,52704.25
2024-03-19 09:50:00,55.6,55.64,55.16,55.2,70757.0,55.6,55.64,55.16,55.2,70757.0
2024-03-19 09:55:00,55.2,55.28,55.0,55.04,72189.5,55.2,55.28,55.0,55.04,72189.5
2024-03-19 10:00:00,55.0,55.08,54.64,54.72,138164.75,55.0,55.08,54.64,54.72,138164.75
2024-03-19 10:05:00,54.68,54.92,54.64,54.92,52119.75,54.68,54.92,54.64,54.92,52119.75
2024-03-19 10:10:00,54.92,54.96,54.68,54.72,51828.0,54.92,54.96,54.68,54.72,51828.0
2024-03-19 10:15:00,54.72,54.92,54.68,54.92,38829.75,54.72,54.92,54.68,54.92,38829.75
2024-03-19 10:20:00,54.92,55.0,54.76,54.8,34034.75,54.92,55.0,54.76,54.8,34034.75
2024-03-19 10:25:00,54.76,54.88,54.6,54.8,66939.75,54.76,54.88,54.6,54.8,66939.75
2024-03-19 10:30:00,54.8,54.88,54.64,54.68,39660.25,54.8,54.88,54.64,54.68,39660.25
2024-03-19 10:35:00,54.64,54.68,54.44,54.48,41316.25,54.64,54.68,54.44,54.48,41316.25
2024-03-19 10:40:00,54.48,54.48,54.24,54.28,46258.0,54.48,54.48,54.24,54.28,46258.0
2024-03-19 10:45:00,54.28,54.36,54.24,54.28,41089.25,54.28,54.36,54.24,54.28,41089.25
2024-03-19 10:50:00,54.28,54.36,54.28,54.32,23371.25,54.28,54.36,54.28,54.32,23371.25
2024-03-19 10:55:00,54.32,54.4,54.28,54.4,37347.25,54.32,54.4,54.28,54.4,37347.25
2024-03-19 11:00:00,54.36,54.4,54.28,54.32,12729.75,54.36,54.4,54.28,54.32,12729.75
2024-03-19 11:05:00,54.32,54.32,54.12,54.16,66944.5,54.32,54.32,54.12,54.16,66944.5
2024-03-19 11:10:00,54.16,54.32,54.12,54.2,33398.5,54.16,54.32,54.12,54.2,33398.5
2024-03-19 11:15:00,54.16,54.2,54.12,54.16,26492.5,54.16,54.2,54.12,54.16,26492.5
2024-03-19 11:20:00,54.2,54.32,54.16,54.2,52496.0,54.2,54.32,54.16,54.2,52496.0
2024-03-19 11:25:00,54.2,54.28,54.12,54.16,41620.25,54.2,54.28,54.12,54.16,41620.25
2024-03-19 11:30:00,54.16,54.16,53.92,54.0,108033.25,54.16,54.16,53.92,54.0,108033.25
2024-03-19 11:35:00,54.0,54.0,53.92,54.0,30253.75,54.0,54.0,53.92,54.0,30253.75
2024-03-19 11:40:00,54.0,54.0,53.92,54.0,13106.75,54.0,54.0,53.92,54.0,13106.75
2024-03-19 11:45:00,53.96,54.0,53.96,53.96,14278.5,53.96,54.0,53.96,53.96,14278.5
2024-03-19 11:50:00,53.96,54.12,53.96,54.12,28009.0,53.96,54.12,53.96,54.12,28009.0
2024-03-19 11:55:00,54.12,54.12,54.0,54.04,19174.0,54.12,54.12,54.0,54.04,19174.0
2024-03-19 12:00:00,54.0,54.04,53.92,54.0,14808.25,54.0,54.04,53.92,54.0,14808.25
2024-03-19 12:05:00,54.0,54.08,53.92,54.04,36694.75,54.0,54.08,53.92,54.04,36694.75
2024-03-19 12:10:00,54.04,54.12,54.0,54.08,47127.5,54.04,54.12,54.0,54.08,47127.5
2024-03-19 12:15:00,54.12,54.16,53.96,54.0,18001.25,54.12,54.16,53.96,54.0,18001.25
2024-03-19 12:20:00,54.0,54.2,53.96,54.16,48888.25,54.0,54.2,53.96,54.16,48888.25
2024-03-19 12:25:00,54.16,54.24,54.12,54.16,13783.5,54.16,54.24,54.12,54.16,13783.5
2024-03-19 12:30:00,54.16,54.2,54.12,54.16,16161.0,54.16,54.2,54.12,54.16,16161.0
2024-03-19 12:35:00,54.16,54.28,54.16,54.16,28767.25,54.16,54.28,54.16,54.16,28767.25
2024-03-19 12:40:00,54.16,54.24,54.12,54.2,9827.5,54.16,54.24,54.12,54.2,9827.5
2024-03-19 12:45:00,54.2,54.36,54.2,54.32,37000.0,54.2,54.36,54.2,54.32,37000.0
2024-03-19 12:50:00,54.32,54.48,54.28,54.36,44165.25,54.32,54.48,54.28,54.36,44165.25
2024-03-19 12:55:00,54.36,54.4,54.28,54.32,9194.25,54.36,54.4,54.28,54.32,9194.25
2024-03-19 13:00:00,54.32,54.36,54.16,54.32,23410.25,54.32,54.36,54.16,54.32,23410.25
2024-03-19 13:05:00,54.32,54.44,54.32,54.36,23328.75,54.32,54.44,54.32,54.36,23328.75
2024-03-19 13:10:00,54.36,54.56,54.32,54.48,51497.0,54.36,54.56,54.32,54.48,51497.0
2024-03-19 13:15:00,54.52,54.6,54.48,54.52,10409.5,54.52,54.6,54.48,54.52,10409.5
2024-03-19 13:20:00,54.52,54.52,54.44,54.52,3822.0,54.52,54.52,54.44,54.52,3822.0
2024-03-19 13:25:00,54.52,54.52,54.36,54.36,55288.5,54.52,54.52,54.36,54.36,55288.5
2024-03-19 13:30:00,54.36,54.36,54.24,54.28,14673.5,54.36,54.36,54.24,54.28,14673.5
2024-03-19 13:35:00,54.32,54.36,54.16,54.28,24549.75,54.32,54.36,54.16,54.28,24549.75
2024-03-19 13:40:00,54.28,54.32,54.16,54.24,17474.5,54.28,54.32,54.16,54.24,17474.5
2024-03-19 13:45:00,54.2,54.2,54.16,54.16,2947.0,54.2,54.2,54.16,54.16,2947.0
2024-03-19 13:50:00,54.2,54.4,54.16,54.36,78194.75,54.2,54.4,54.16,54.36,78194.75
2024-03-19 13:55:00,54.32,54.36,54.2,54.36,73899.25,54.32,54.36,54.2,54.36,73899.25
2024-03-19 14:00:00,54.36,54.44,54.28,54.36,27525.75,54.36,54.44,54.28,54.36,27525.75
2024-03-19 14:05:00,54.32,54.36,54.24,54.32,5853.75,54.32,54.36,54.24,54.32,5853.75
2024-03-19 14:10:00,54.28,54.36,54.28,54.32,6113.75,54.28,54.36,54.28,54.32,6113.75
2024-03-19 14:15:00,54.32,54.36,54.28,54.32,9399.5,54.32,54.36,54.28,54.32,9399.5
2024-03-19 14:20:00,54.32,54.36,54.28,54.32,8178.75,54.32,54.36,54.28,54.32,8178.75
2024-03-19 14:25:00,54.32,54.32,54.2,54.24,20809.75,54.32,54.32,54.2,54.24,20809.75
2024-03-19 14:30:00,54.24,54.32,54.2,54.32,17741.75,54.24,54.32,54.2,54.32,17741.75
2024-03-19 14:35:00,54.32,54.32,54.2,54.2,13337.75,54.32,54.32,54.2,54.2,13337.75
2024-03-19 14:40:00,54.2,54.32,54.16,54.32,59213.75,54.2,54.32,54.16,54.32,59213.75
2024-03-19 14:45:00,54.32,54.36,54.28,54.36,1509.0,54.32,54.36,54.28,54.36,1509.0
2024-03-19 14:50:00,54.32,54.4,54.32,54.36,8741.0,54.32,54.4,54.32,54.36,8741.0
2024-03-19 14:55:00,54.4,54.48,54.32,54.36,36433.75,54.4,54.48,54.32,54.36,36433.75
2024-03-19 15:00:00,54.36,54.4,54.32,54.36,6783.75,54.36,54.4,54.32,54.36,6783.75
2024-03-19 15:05:00,54.4,54.44,54.36,54.4,15234.75,54.4,54.44,54.36,54.4,15234.75
2024-03-19 15:10:00,54.4,54.52,54.32,54.44,40533.25,54.4,54.52,54.32,54.44,40533.25
2024-03-19 15:15:00,54.48,54.56,54.36,54.4,18905.5,54.48,54.56,54.36,54.4,18905.5
2024-03-19 15:20:00,54.4,54.44,54.32,54.4,21497.5,54.4,54.44,54.32,54.4,21497.5
2024-03-19 15:25:00,54.4,54.44,54.36,54.4,29676.75,54.4,54.44,54.36,54.4,29676.75
2024-03-19 15:30:00,54.4,54.4,54.2,54.28,19117.75,54.4,54.4,54.2,54.28,19117.75
2024-03-19 15:35:00,54.32,54.32,54.16,54.2,19902.25,54.32,54.32,54.16,54.2,19902.25
2024-03-19 15:40:00,54.16,54.28,54.12,54.16,45666.25,54.16,54.28,54.12,54.16,45666.25
2024-03-19 15:45:00,54.16,54.16,54.04,54.16,41209.5,54.16,54.16,54.04,54.16,41209.5
2024-03-19 15:50:00,54.12,54.2,53.96,54.0,46222.25,54.12,54.2,53.96,54.0,46222.25
2024-03-19 15:55:00,54.0,54.08,53.84,53.96,102691.75,54.0,54.08,53.84,53.96,102691.75
2024-03-20 09:30:00,54.0,54.0,53.68,53.88,108856.5,54.0,54.0,53.68,53.88,108856.5
2024-03-20 09:35:00,53.88,53.96,53.8,53.84,77248.5,53.88,53.96,53.8,53.84,77248.5
2024-03-20 09:40:00,53.84,54.0,53.76,54.0,34616.25,53.84,54.0,53.76,54.0,34616.25
2024-03-20 09:45:00,54.0,54.16,53.96,54.12,63609.75,54.0,54.16,53.96,54.12,63609.75
2024-03-20 09:50:00,54.12,54.16,54.0,54.16,42826.5,54.12,54.16,54.0,54.16,42826.5
2024-03-20 09:55:00,54.16,54.2,54.0,54.0,32941.75,54.16,54.2,54.0,54.0,32941.75
2024-03-20 10:00:00,54.04,54.04,53.92,54.0,27692.75,54.04,54.04,53.92,54.0,27692.75
2024-03-20 10:05:00,54.0,54.04,53.92,53.92,22516.0,54.0,54.04,53.92,53.92,22516.0
2024-03-20 10:10:00,53.92,54.0,53.92,53.92,28242.75,53.92,54.0,53.92,53.92,28242.75
2024-03-20 10:15:00,53.92,54.0,53.92,53.92,17299.25,53.92,54.0,53.92,53.92,17299.25
2024-03-20 10:20:00,53.92,53.92,53.76,53.8,33747.5,53.92,53.92,53.76,53.8,33747.5
2024-03-20 10:25:00,53.8,53.84,53.76,53.84,9982.25,53.8,53.84,53.76,53.84,9982.25
2024-03-20 10:30:00,53.84,53.88,53.8,53.84,17088.0,53.84,53.88,53.8,53.84,17088.0
2024-03-20 10:35:00,53.84,53.96,53.76,53.84,59485.25,53.84,53.96,53.76,53.84,59485.25
2024-03-20 10:40:00,53.8,53.88,53.68,53.84,26948.75,53.8,53.88,53.68,53.84,26948.75
2024-03-20 10:45:00,53.84,53.88,53.8,53.84,7562.75,53.84,53.88,53.8,53.84,7562.75
2024-03-20 10:50:00,53.84,53.88,53.84,53.84,4262.0,53.84,53.88,53.84,53.84,4262.0
2024-03-20 10:55:00,53.84,53.92,53.84,53.84,6183.75,53.84,53.92,53.84,53.84,6183.75
2024-03-20 11:00:00,53.84,53.88,53.8,53.8,4415.5,53.84,53.88,53.8,53.8,4415.5
2024-03-20 11:05:00,53.84,53.88,53.8,53.84,5285.0,53.84,53.88,53.8,53.84,5285.0
2024-03-20 11:10:00,53.84,53.88,53.84,53.84,21680.25,53.84,53.88,53.84,53.84,21680.25
2024-03-20 11:15:00,53.84,54.04,53.84,54.0,46280.25,53.84,54.04,53.84,54.0,46280.25
2024-03-20 11:20:00,54.0,54.04,53.96,54.0,12757.5,54.0,54.04,53.96,54.0,12757.5
2024-03-20 11:25:00,54.0,54.08,53.96,54.04,16614.0,54.0,54.08,53.96,54.04,16614.0
2024-03-20 11:30:00,54.08,54.08,54.0,54.0,22942.25,54.08,54.08,54.0,54.0,22942.25
2024-03-20 11:35:00,54.04,54.08,54.0,54.0,19108.25,54.04,54.08,54.0,54.0,19108.25
2024-03-20 11:40:00,54.0,54.08,54.0,54.04,12630.75,54.0,54.08,54.0,54.04,12630.75
2024-03-20 11:45:00,54.08,54.08,54.0,54.08,12096.0,54.08,54.08,54.0,54.08,12096.0
2024-03-20 11:50:00,54.04,54.08,53.96,53.96,11054.5,54.04,54.08,53.96,53.96,11054.5
2024-03-20 11:55:00,54.0,54.04,53.8,53.84,53714.25,54.0,54.04,53.8,53.84,53714.25
2024-03-20 12:00:00,53.84,53.88,53.8,53.84,15008.5,53.84,53.88,53.8,53.84,15008.5
2024-03-20 12:05:00,53.84,53.88,53.8,53.84,30249.75,53.84,53.88,53.8,53.84,30249.75
2024-03-20 12:10:00,53.84,53.84,53.8,53.84,17368.0,53.84,53.84,53.8,53.84,17368.0
2024-03-20 12:15:00,53.84,53.88,53.8,53.8,14913.5,53.84,53.88,53.8,53.8,14913.5
2024-03-20 12:20:00,53.8,53.84,53.6,53.64,43274.5,53.8,53.84,53.6,53.64,43274.5
2024-03-20 12:25:00,53.64,53.68,53.6,53.64,20079.0,53.64,53.68,53.6,53.64,20079.0
2024-03-20 12:30:00,53.64,53.8,53.64,53.8,22799.5,53.64,53.8,53.64,53.8,22799.5
2024-03-20 12:35:00,53.8,53.84,53.72,53.76,23297.25,53.8,53.84,53.72,53.76,23297.25
2024-03-20 12:40:00,53.76,53.8,53.64,53.68,47849.75,53.76,53.8,53.64,53.68,47849.75
2024-03-20 12:45:00,53.68,53.68,53.64,53.64,7733.5,53.68,53.68,53.64,53.64,7733.5
2024-03-20 12:50:00,53.68,53.68,53.6,53.64,12751.0,53.68,53.68,53.6,53.64,12751.0
2024-03-20 12:55:00,53.68,53.68,53.64,53.68,7791.0,53.68,53.68,53.64,53.68,7791.0
2024-03-20 13:00:00,53.68,53.72,53.64,53.68,17425.5,53.68,53.72,53.64,53.68,17425.5
2024-03-20 13:05:00,53.68,53.68,53.64,53.68,2824.25,53.68,53.68,53.64,53.68,2824.25
2024-03-20 13:10:00,53.68,53.72,53.64,53.68,6005.0,53.68,53.72,53.64,53.68,6005.0
2024-03-20 13:15:00,53.72,53.88,53.68,53.8,92230.25,53.72,53.88,53.68,53.8,92230.25
2024-03-20 13:20:00,53.8,53.88,53.8,53.84,8271.75,53.8,53.88,53.8,53.84,8271.75
2024-03-20 13:25:00,53.88,53.88,53.64,53.72,62918.5,53.88,53.88,53.64,53.72,62918.5
2024-03-20 13:30:00,53.68,53.84,53.68,53.72,63563.5,53.68,53.84,53.68,53.72,63563.5
2024-03-20 13:35:00,53.72,53.8,53.68,53.8,16416.5,53.72,53.8,53.68,53.8,16416.5
2024-03-20 13:40:00,53.8,53.84,53.68,53.68,49133.25,53.8,53.84,53.68,53.68,49133.25
2024-03-20 13:45:00,53.72,53.84,53.68,53.68,30282.25,53.72,53.84,53.68,53.68,30282.25
2024-03-20 13:50:00,53.68,53.72,53.64,53.64,4723.25,53.68,53.72,53.64,53.64,4723.25
2024-03-20 13:55:00,53.64,53.84,53.64,53.76,37993.0,53.64,53.84,53.64,53.76,37993.0
2024-03-20 14:00:00,53.72,53.72,52.92,53.28,248598.75,53.72,53.72,52.92,53.28,248598.75
2024-03-20 14:05:00,53.28,53.44,53.04,53.36,110044.75,53.28,53.44,53.04,53.36,110044.75
2024-03-20 14:10:00,53.32,53.32,53.08,53.2,48875.75,53.32,53.32,53.08,53.2,48875.75
2024-03-20 14:15:00,53.2,53.6,53.2,53.48,120376.0,53.2,53.6,53.2,53.48,120376.0
2024-03-20 14:20:00,53.48,53.48,53.28,53.32,58360.5,53.48,53.48,53.28,53.32,58360.5
2024-03-20 14:25:00,53.36,53.48,53.24,53.24,43786.0,53.36,53.48,53.24,53.24,43786.0
2024-03-20 14:30:00,53.24,53.64,53.16,53.6,132494.5,53.24,53.64,53.16,53.6,132494.5
2024-03-20 14:35:00,53.6,53.68,53.08,53.12,128677.5,53.6,53.68,53.08,53.12,128677.5
2024-03-20 14:40:00,53.08,53.4,53.04,53.28,123395.0,53.08,53.4,53.04,53.28,123395.0
2024-03-20 14:45:00,53.24,53.28,53.04,53.08,46252.25,53.24,53.28,53.04,53.08,46252.25
2024-03-20 14:50:00,53.08,53.24,52.92,52.96,125813.25,53.08,53.24,52.92,52.96,125813.25
2024-03-20 14:55:00,52.96,53.12,52.84,52.92,86822.0,52.96,53.12,52.84,52.92,86822.0
2024-03-20 15:00:00,52.92,52.96,52.84,52.92,61363.25,52.92,52.96,52.84,52.92,61363.25
2024-03-20 15:05:00,52.92,52.92,52.68,52.92,101843.0,52.92,52.92,52.68,52.92,101843.0
2024-03-20 15:10:00,52.92,52.96,52.72,52.88,119431.25,52.92,52.96,52.72,52.88,119431.25
2024-03-20 15:15:00,52.84,52.88,52.64,52.68,73214.5,52.84,52.88,52.64,52.68,73214.5
2024-03-20 15:20:00,52.68,52.8,52.52,52.52,73345.0,52.68,52.8,52.52,52.52,73345.0
2024-03-20 15:25:00,52.52,52.72,52.48,52.72,82464.75,52.52,52.72,52.48,52.72,82464.75
2024-03-20 15:30:00,52.72,52.8,52.64,52.76,70068.75,52.72,52.8,52.64,52.76,70068.75
2024-03-20 15:35:00,52.8,53.04,52.72,52.76,163886.25,52.8,53.04,52.72,52.76,163886.25
2024-03-20 15:40:00,52.8,52.84,52.68,52.8,92880.0,52.8,52.84,52.68,52.8,92880.0
2024-03-20 15:45:00,52.76,52.76,52.64,52.72,65953.25,52.76,52.76,52.64,52.72,65953.25
2024-03-20 15:50:00,52.72,52.76,52.52,52.6,181710.75,52.72,52.76,52.52,52.6,181710.75
2024-03-20 15:55:00,52.6,52.76,52.56,52.72,333322.75,52.6,52.76,52.56,52.72,333322.75
2024-03-21 09:30:00,52.04,52.12,51.88,52.0,95895.25,52.04,52.12,51.88,52.0,95895.25
2024-03-21 09:35:00,51.96,52.08,51.92,52.08,61313.25,51.96,52.08,51.92,52.08,61313.25
2024-03-21 09:40:00,52.08,52.32,52.0,52.2,90251.25,52.08,52.32,52.0,52.2,90251.25
2024-03-21 09:45:00,52.24,52.4,52.2,52.4,80844.75,52.24,52.4,52.2,52.4,80844.75
2024-03-21 09:50:00,52.4,52.4,52.32,52.36,32889.0,52.4,52.4,52.32,52.36,32889.0
2024-03-21 09:55:00,52.36,52.4,52.28,52.32,31545.25,52.36,52.4,52.28,52.32,31545.25
2024-03-21 10:00:00,52.24,52.28,52.08,52.12,32157.25,52.24,52.28,52.08,52.12,32157.25
2024-03-21 10:05:00,52.12,52.24,52.08,52.2,47503.25,52.12,52.24,52.08,52.2,47503.25
2024-03-21 10:10:00,52.16,52.2,52.0,52.04,46084.75,52.16,52.2,52.0,52.04,46084.75
2024-03-21 10:15:00,52.04,52.24,52.0,52.16,48649.25,52.04,52.24,52.0,52.16,48649.25
2024-03-21 10:20:00,52.16,52.28,52.16,52.24,22943.75,52.16,52.28,52.16,52.24,22943.75
2024-03-21 10:25:00,52.24,52.24,52.12,52.16,55724.0,52.24,52.24,52.12,52.16,55724.0
2024-03-21 10:30:00,52.2,52.24,51.96,52.0,47833.0,52.2,52.24,51.96,52.0,47833.0
2024-03-21 10:35:00,52.0,52.04,51.96,52.04,16461.0,52.0,52.04,51.96,52.04,16461.0
2024-03-21 10:40:00,52.04,52.04,51.8,52.0,68708.75,52.04,52.04,51.8,52.0,68708.75
2024-03-21 10:45:00,52.0,52.04,51.96,52.0,21091.0,52.0,52.04,51.96,52.0,21091.0
2024-03-21 10:50:00,52.0,52.04,51.96,52.04,14738.5,52.0,52.04,51.96,52.04,14738.5
2024-03-21 10:55:00,52.0,52.08,52.0,52.04,14501.25,52.0,52.08,52.0,52.04,14501.25
2024-03-21 11:00:00,52.04,52.16,52.0,52.16,67755.0,52.04,52.16,52.0,52.16,67755.0
2024-03-21 11:05:00,52.16,52.2,52.0,52.08,84729.25,52.16,52.2,52.0,52.08,84729.25
2024-03-21 11:10:00,52.16,52.16,52.04,52.16,32636.0,52.16,52.16,52.04,52.16,32636.0
2024-03-21 11:15:00,52.16,52.4,52.16,52.32,26716.75,52.16,52.4,52.16,52.32,26716.75
2024-03-21 11:20:00,52.36,52.36,52.24,52.36,25554.0,52.36,52.36,52.24,52.36,25554.0
2024-03-21 11:25:00,52.36,52.4,52.32,52.36,10479.0,52.36,52.4,52.32,52.36,10479.0
2024-03-21 11:30:00,52.4,52.44,52.28,52.44,55358.0,52.4,52.44,52.28,52.44,55358.0
2024-03-21 11:35:00,52.44,52.64,52.36,52.6,49422.25,52.44,52.64,52.36,52.6,49422.25
2024-03-21 11:40:00,52.56,52.68,52.56,52.64,28374.75,52.56,52.68,52.56,52.64,28374.75
2024-03-21 11:45:00,52.64,52.64,52.56,52.6,8447.25,52.64,52.64,52.56,52.6,8447.25
2024-03-21 11:50:00,52.6,52.6,52.52,52.56,15262.75,52.6,52.6,52.52,52.56,15262.75
2024-03-21 11:55:00,52.6,52.8,52.56,52.76,24770.5,52.6,52.8,52.56,52.76,24770.5
2024-03-21 12:00:00,52.76,52.8,52.72,52.76,33352.5,52.76,52.8,52.72,52.76,33352.5
2024-03-21 12:05:00,52.72,52.84,52.68,52.8,44611.0,52.72,52.84,52.68,52.8,44611.0
2024-03-21 12:10:00,52.8,52.96,52.76,52.88,35215.0,52.8,52.96,52.76,52.88,35215.0
2024-03-21 12:15:00,52.88,52.92,52.72,52.76,38238.75,52.88,52.92,52.72,52.76,38238.75
2024-03-21 12:20:00,52.76,52.76,52.68,52.72,17533.0,52.76,52.76,52.68,52.72,17533.0
2024-03-21 12:25:00,52.76,52.76,52.56,52.6,59572.0,52.76,52.76,52.56,52.6,59572.0
2024-03-21 12:30:00,52.64,52.76,52.6,52.76,27216.0,52.64,52.76,52.6,52.76,27216.0
2024-03-21 12:35:00,52.76,52.8,52.6,52.64,68745.75,52.76,52.8,52.6,52.64,68745.75
2024-03-21 12:40:00,52.64,52.72,52.56,52.72,35110.0,52.64,52.72,52.56,52.72,35110.0
2024-03-21 12:45:00,52.76,52.76,52.64,52.76,31517.75,52.76,52.76,52.64,52.76,31517.75
2024-03-21 12:50:00,52.76,52.76,52.6,52.72,40196.25,52.76,52.76,52.6,52.72,40196.25
2024-03-21 12:55:00,52.72,52.76,52.68,52.72,19387.0,52.72,52.76,52.68,52.72,19387.0
2024-03-21 13:00:00,52.76,52.92,52.72,52.8,82880.0,52.76,52.92,52.72,52.8,82880.0
2024-03-21 13:05:00,52.8,52.92,52.72,52.92,48543.75,52.8,52.92,52.72,52.92,48543.75
2024-03-21 13:10:00,52.92,52.96,52.68,52.72,73280.5,52.92,52.96,52.68,52.72,73280.5
2024-03-21 13:15:00,52.72,52.76,52.6,52.68,48799.75,52.72,52.76,52.6,52.68,48799.75
2024-03-21 13:20:00,52.68,52.76,52.64,52.76,13756.5,52.68,52.76,52.64,52.76,13756.5
2024-03-21 13:25:00,52.72,52.76,52.64,52.68,20504.5,52.72,52.76,52.64,52.68,20504.5
2024-03-21 13:30:00,52.72,52.76,52.68,52.76,16228.75,52.72,52.76,52.68,52.76,16228.75
2024-03-21 13:35:00,52.76,52.76,52.72,52.72,8872.75,52.76,52.76,52.72,52.72,8872.75
2024-03-21 13:40:00,52.72,52.76,52.72,52.76,4808.0,52.72,52.76,52.72,52.76,4808.0
2024-03-21 13:45:00,52.76,52.92,52.72,52.88,20969.0,52.76,52.92,52.72,52.88,20969.0
2024-03-21 13:50:00,52.88,52.92,52.84,52.88,59519.75,52.88,52.92,52.84,52.88,59519.75
2024-03-21 13:55:00,52.92,52.96,52.88,52.92,5948.0,52.92,52.96,52.88,52.92,5948.0
2024-03-21 14:00:00,52.96,52.96,52.88,52.92,34108.5,52.96,52.96,52.88,52.92,34108.5
2024-03-21 14:05:00,52.88,53.0,52.88,53.0,45916.25,52.88,53.0,52.88,53.0,45916.25
2024-03-21 14:10:00,52.96,53.0,52.76,52.8,34650.25,52.96,53.0,52.76,52.8,34650.25
2024-03-21 14:15:00,52.8,52.84,52.64,52.68,51116.0,52.8,52.84,52.64,52.68,51116.0
2024-03-21 14:20:00,52.68,52.68,52.56,52.6,39702.25,52.68,52.68,52.56,52.6,39702.25
2024-03-21 14:25:00,52.56,52.6,52.44,52.44,14540.75,52.56,52.6,52.44,52.44,14540.75
2024-03-21 14:30:00,52.44,52.56,52.4,52.52,60002.0,52.44,52.56,52.4,52.52,60002.0
2024-03-21 14:35:00,52.56,52.76,52.52,52.6,61686.75,52.56,52.76,52.52,52.6,61686.75
2024-03-21 14:40:00,52.6,52.72,52.52,52.6,33872.0,52.6,52.72,52.52,52.6,33872.0
2024-03-21 14:45:00,52.56,52.6,52.52,52.6,12587.0,52.56,52.6,52.52,52.6,12587.0
2024-03-21 14:50:00,52.6,52.6,52.56,52.56,4990.75,52.6,52.6,52.56,52.56,4990.75
2024-03-21 14:55:00,52.6,52.68,52.52,52.56,20471.25,52.6,52.68,52.52,52.56,20471.25
2024-03-21 15:00:00,52.56,52.6,52.48,52.52,17247.5,52.56,52.6,52.48,52.52,17247.5
2024-03-21 15:05:00,52.52,52.52,52.32,52.36,36995.25,52.52,52.52,52.32,52.36,36995.25
2024-03-21 15:10:00,52.36,52.52,52.28,52.44,47930.25,52.36,52.52,52.28,52.44,47930.25
2024-03-21 15:15:00,52.4,52.44,52.36,52.4,13241.75,52.4,52.44,52.36,52.4,13241.75
2024-03-21 15:20:00,52.4,52.48,52.36,52.44,22517.0,52.4,52.48,52.36,52.44,22517.0
2024-03-21 15:25:00,52.44,52.44,52.32,52.36,16877.75,52.44,52.44,52.32,52.36,16877.75
2024-03-21 15:30:00,52.36,52.4,52.28,52.32,21162.25,52.36,52.4,52.28,52.32,21162.25
2024-03-21 15:35:00,52.32,52.4,52.2,52.36,47190.25,52.32,52.4,52.2,52.36,47190.25
2024-03-21 15:40:00,52.36,52.4,52.28,52.32,29598.5,52.36,52.4,52.28,52.32,29598.5
2024-03-21 15:45:00,52.36,52.4,52.2,52.32,62519.5,52.36,52.4,52.2,52.32,62519.5
2024-03-21 15:50:00,52.32,52.44,52.24,52.44,46958.0,52.32,52.44,52.24,52.44,46958.0
2024-03-21 15:55:00,52.4,52.44,52.2,52.36,145738.75,52.4,52.44,52.2,52.36,145738.75
2024-03-22 09:30:00,52.52,52.6,52.32,52.36,108056.5,52.52,52.6,52.32,52.36,108056.5
2024-03-22 09:35:00,52.36,52.4,52.2,52.36,61512.5,52.36,52.4,52.2,52.36,61512.5
2024-03-22 09:40:00,52.32,52.4,52.24,52.36,23875.0,52.32,52.4,52.24,52.36,23875.0
2024-03-22 09:45:00,52.36,52.4,52.24,52.36,49585.25,52.36,52.4,52.24,52.36,49585.25
2024-03-22 09:50:00,52.36,52.36,52.24,52.32,38012.75,52.36,52.36,52.24,52.32,38012.75
2024-03-22 09:55:00,52.32,52.36,52.16,52.24,36765.75,52.32,52.36,52.16,52.24,36765.75
2024-03-22 10:00:00,52.2,52.32,52.0,52.04,67330.25,52.2,52.32,52.0,52.04,67330.25
2024-03-22 10:05:00,52.04,52.16,52.0,52.12,21728.0,52.04,52.16,52.0,52.12,21728.0
2024-03-22 10:10:00,52.16,52.32,52.12,52.28,32910.0,52.16,52.32,52.12,52.28,32910.0
2024-03-22 10:15:00,52.32,52.32,52.16,52.16,27977.75,52.32,52.32,52.16,52.16,27977.75
2024-03-22 10:20:00,52.2,52.28,52.16,52.24,22021.5,52.2,52.28,52.16,52.24,22021.5
2024-03-22 10:25:00,52.24,52.36,52.2,52.28,44636.75,52.24,52.36,52.2,52.28,44636.75
2024-03-22 10:30:00,52.32,52.36,52.28,52.36,17774.25,52.32,52.36,52.28,52.36,17774.25
2024-03-22 10:35:00,52.36,52.44,52.32,52.4,20230.0,52.36,52.44,52.32,52.4,20230.0
2024-03-22 10:40:00,52.4,52.64,52.36,52.6,75995.5,52.4,52.64,52.36,52.6,75995.5
2024-03-22 10:45:00,52.6,52.64,52.52,52.6,16767.0,52.6,52.64,52.52,52.6,16767.0
2024-03-22 10:50:00,52.6,52.76,52.56,52.76,20167.5,52.6,52.76,52.56,52.76,20167.5
2024-03-22 10:55:00,52.76,52.8,52.72,52.76,14319.5,52.76,52.8,52.72,52.76,14319.5
2024-03-22 11:00:00,52.72,52.8,52.56,52.6,44016.5,52.72,52.8,52.56,52.6,44016.5
2024-03-22 11:05:00,52.6,52.76,52.6,52.72,47631.5,52.6,52.76,52.6,52.72,47631.5
2024-03-22 11:10:00,52.72,52.76,52.6,52.72,38509.25,52.72,52.76,52.6,52.72,38509.25
2024-03-22 11:15:00,52.72,52.72,52.6,52.68,23132.5,52.72,52.72,52.6,52.68,23132.5
2024-03-22 11:20:00,52.64,52.68,52.52,52.56,29801.5,52.64,52.68,52.52,52.56,29801.5
2024-03-22 11:25:00,52.52,52.56,52.4,52.44,26983.0,52.52,52.56,52.4,52.44,26983.0
2024-03-22 11:30:00,52.4,52.44,52.32,52.4,31846.0,52.4,52.44,52.32,52.4,31846.0
2024-03-22 11:35:00,52.4,52.48,52.36,52.48,54834.0,52.4,52.48,52.36,52.48,54834.0
2024-03-22 11:40:00,52.48,52.52,52.4,52.4,17745.5,52.48,52.52,52.4,52.4,17745.5
2024-03-22 11:45:00,52.44,52.44,52.32,52.36,5642.0,52.44,52.44,52.32,52.36,5642.0
2024-03-22 11:50:00,52.36,52.36,52.32,52.36,4275.0,52.36,52.36,52.32,52.36,4275.0
2024-03-22 11:55:00,52.36,52.36,52.16,52.2,40153.5,52.36,52.36,52.16,52.2,40153.5
2024-03-22 12:00:00,52.16,52.2,52.08,52.12,22653.0,52.16,52.2,52.08,52.12,22653.0
2024-03-22 12:05:00,52.12,52.2,52.12,52.16,8327.5,52.12,52.2,52.12,52.16,8327.5
2024-03-22 12:10:00,52.16,52.24,52.16,52.24,34349.75,52.16,52.24,52.16,52.24,34349.75
2024-03-22 12:15:00,52.2,52.24,52.12,52.2,38595.25,52.2,52.24,52.12,52.2,38595.25
2024-03-22 12:20:00,52.2,52.28,52.12,52.16,9691.0,52.2,52.28,52.12,52.16,9691.0
2024-03-22 12:25:00,52.16,52.16,52.12,52.16,12046.0,52.16,52.16,52.12,52.16,12046.0
2024-03-22 12:30:00,52.12,52.24,52.12,52.24,9969.0,52.12,52.24,52.12,52.24,9969.0
2024-03-22 12:35:00,52.2,52.28,52.2,52.24,12175.25,52.2,52.28,52.2,52.24,12175.25
2024-03-22 12:40:00,52.24,52.28,52.16,52.2,18722.0,52.24,52.28,52.16,52.2,18722.0
2024-03-22 12:45:00,52.24,52.24,52.12,52.2,18970.5,52.24,52.24,52.12,52.2,18970.5
2024-03-22 12:50:00,52.16,52.24,52.16,52.16,11860.25,52.16,52.24,52.16,52.16,11860.25
2024-03-22 12:55:00,52.2,52.2,52.04,52.08,15238.75,52.2,52.2,52.04,52.08,15238.75
2024-03-22 13:00:00,52.04,52.08,51.96,51.96,16123.75,52.04,52.08,51.96,51.96,16123.75
2024-03-22 13:05:00,52.0,52.04,51.96,52.04,17460.5,52.0,52.04,51.96,52.04,17460.5
2024-03-22 13:10:00,52.0,52.04,51.96,52.0,5792.25,52.0,52.04,51.96,52.0,5792.25
2024-03-22 13:15:00,52.0,52.08,51.96,52.0,14999.0,52.0,52.08,51.96,52.0,14999.0
2024-03-22 13:20:00,51.96,52.0,51.96,52.0,2470.5,51.96,52.0,51.96,52.0,2470.5
2024-03-22 13:25:00,52.0,52.0,51.96,52.0,9112.5,52.0,52.0,51.96,52.0,9112.5
2024-03-22 13:30:00,51.96,52.0,51.84,51.84,39906.25,51.96,52.0,51.84,51.84,39906.25
2024-03-22 13:35:00,51.84,51.88,51.8,51.84,10122.5,51.84,51.88,51.8,51.84,10122.5
2024-03-22 13:40:00,51.84,51.92,51.84,51.92,4721.0,51.84,51.92,51.84,51.92,4721.0
2024-03-22 13:45:00,51.88,51.92,51.84,51.84,21015.75,51.88,51.92,51.84,51.84,21015.75
2024-03-22 13:50:00,51.84,51.92,51.84,51.88,4466.75,51.84,51.92,51.84,51.88,4466.75
2024-03-22 13:55:00,51.92,51.92,51.84,51.84,15262.75,51.92,51.92,51.84,51.84,15262.75
2024-03-22 14:00:00,51.84,51.88,51.68,51.72,34391.0,51.84,51.88,51.68,51.72,34391.0
2024-03-22 14:05:00,51.72,51.72,51.68,51.68,19413.75,51.72,51.72,51.68,51.68,19413.75
2024-03-22 14:10:00,51.72,51.84,51.68,51.84,41939.25,51.72,51.84,51.68,51.84,41939.25
2024-03-22 14:15:00,51.84,51.88,51.8,51.84,7751.75,51.84,51.88,51.8,51.84,7751.75
2024-03-22 14:20:00,51.84,51.92,51.84,51.92,16548.25,51.84,51.92,51.84,51.92,16548.25
2024-03-22 14:25:00,51.88,52.04,51.84,52.04,19185.75,51.88,52.04,51.84,52.04,19185.75
2024-03-22 14:30:00,52.0,52.08,51.92,52.04,28750.75,52.0,52.08,51.92,52.04,28750.75
2024-03-22 14:35:00,52.04,52.08,52.0,52.04,14514.5,52.04,52.08,52.0,52.04,14514.5
2024-03-22 14:40:00,52.04,52.24,52.0,52.16,16638.0,52.04,52.24,52.0,52.16,16638.0
2024-03-22 14:45:00,52.16,52.24,52.16,52.2,4695.75,52.16,52.24,52.16,52.2,4695.75
2024-03-22 14:50:00,52.2,52.24,52.2,52.2,6712.5,52.2,52.24,52.2,52.2,6712.5
2024-03-22 14:55:00,52.24,52.36,52.2,52.2,32474.0,52.24,52.36,52.2,52.2,32474.0
2024-03-22 15:00:00,52.24,52.24,52.2,52.2,6887.75,52.24,52.24,52.2,52.2,6887.75
2024-03-22 15:05:00,52.16,52.2,52.16,52.16,5594.5,52.16,52.2,52.16,52.16,5594.5
2024-03-22 15:10:00,52.2,52.4,52.16,52.32,52482.5,52.2,52.4,52.16,52.32,52482.5
2024-03-22 15:15:00,52.32,52.4,52.2,52.24,42755.75,52.32,52.4,52.2,52.24,42755.75
2024-03-22 15:20:00,52.2,52.4,52.2,52.4,29913.75,52.2,52.4,52.2,52.4,29913.75
2024-03-22 15:25:00,52.4,52.4,52.28,52.32,16105.25,52.4,52.4,52.28,52.32,16105.25
2024-03-22 15:30:00,52.32,52.48,52.28,52.44,21434.0,52.32,52.48,52.28,52.44,21434.0
2024-03-22 15:35:00,52.4,52.44,52.36,52.4,14229.0,52.4,52.44,52.36,52.4,14229.0
2024-03-22 15:40:00,52.44,52.64,52.36,52.6,61674.25,52.44,52.64,52.36,52.6,61674.25
2024-03-22 15:45:00,52.6,52.64,52.44,52.52,83004.25,52.6,52.64,52.44,52.52,83004.25
2024-03-22 15:50:00,52.56,52.6,52.48,52.52,71455.0,52.56,52.6,52.48,52.52,71455.0
2024-03-22 15:55:00,52.52,52.56,52.36,52.48,130533.75,52.52,52.56,52.36,52.48,130533.75
2024-03-25 09:30:00,52.56,52.6,52.2,52.24,59530.5,52.56,52.6,52.2,52.24,59530.5
2024-03-25 09:35:00,52.28,52.4,52.24,52.36,50552.75,52.28,52.4,52.24,52.36,50552.75
2024-03-25 09:40:00,52.4,52.48,52.36,52.48,19972.0,52.4,52.48,52.36,52.48,19972.0
2024-03-25 09:45:00,52.44,52.48,52.32,52.36,24196.75,52.44,52.48,52.32,52.36,24196.75
2024-03-25 09:50:00,52.32,52.32,52.16,52.2,28479.25,52.32,52.32,52.16,52.2,28479.25
2024-03-25 09:55:00,52.24,52.24,52.0,52.12,32986.0,52.24,52.24,52.0,52.12,32986.0
2024-03-25 10:00:00,52.08,52.2,52.0,52.0,46066.25,52.08,52.2,52.0,52.0,46066.25
2024-03-25 10:05:00,52.04,52.12,52.0,52.08,12417.0,52.04,52.12,52.0,52.08,12417.0
2024-03-25 10:10:00,52.04,52.08,51.84,51.84,44958.0,52.04,52.08,51.84,51.84,44958.0
2024-03-25 10:15:00,51.88,51.92,51.8,51.88,30061.75,51.88,51.92,51.8,51.88,30061.75
2024-03-25 10:20:00,51.88,51.88,51.8,51.84,42895.0,51.88,51.88,51.8,51.84,42895.0
2024-03-25 10:25:00,51.84,51.84,51.68,51.84,49978.0,51.84,51.84,51.68,51.84,49978.0
2024-03-25 10:30:00,51.8,52.04,51.8,52.04,52533.0,51.8,52.04,51.8,52.04,52533.0
2024-03-25 10:35:00,52.0,52.04,51.88,52.04,37233.0,52.0,52.04,51.88,52.04,37233.0
2024-03-25 10:40:00,52.04,52.08,52.04,52.08,3941.0,52.04,52.08,52.04,52.08,3941.0
2024-03-25 10:45:00,52.08,52.2,52.04,52.16,35468.25,52.08,52.2,52.04,52.16,35468.25
2024-03-25 10:50:00,52.2,52.24,52.16,52.2,9257.5,52.2,52.24,52.16,52.2,9257.5
2024-03-25 10:55:00,52.2,52.24,52.04,52.04,15202.25,52.2,52.24,52.04,52.04,15202.25
2024-03-25 11:00:00,52.08,52.12,52.0,52.04,8363.5,52.08,52.12,52.0,52.04,8363.5
2024-03-25 11:05:00,52.04,52.04,52.0,52.0,853.75,52.04,52.04,52.0,52.0,853.75
2024-03-25 11:10:00,52.0,52.04,51.84,51.92,23516.0,52.0,52.04,51.84,51.92,23516.0
2024-03-25 11:15:00,51.88,52.0,51.84,51.92,42490.75,51.88,52.0,51.84,51.92,42490.75
2024-03-25 11:20:00,51.92,52.04,51.92,52.0,21484.5,51.92,52.04,51.92,52.0,21484.5
2024-03-25 11:25:00,52.0,52.08,52.0,52.08,3240.0,52.0,52.08,52.0,52.08,3240.0
2024-03-25 11:30:00,52.08,52.12,52.04,52.04,5717.25,52.08,52.12,52.04,52.04,5717.25
2024-03-25 11:35:00,52.04,52.04,51.92,51.96,27654.0,52.04,52.04,51.92,51.96,27654.0
2024-03-25 11:40:00,51.96,51.96,51.84,51.84,6650.75,51.96,51.96,51.84,51.84,6650.75
2024-03-25 11:45:00,51.84,51.96,51.84,51.96,20777.0,51.84,51.96,51.84,51.96,20777.0
2024-03-25 11:50:00,51.96,52.08,51.96,52.04,18222.5,51.96,52.08,51.96,52.04,18222.5
2024-03-25 11:55:00,52.0,52.04,52.0,52.04,3558.75,52.0,52.04,52.0,52.04,3558.75
2024-03-25 12:00:00,52.0,52.04,52.0,52.0,7615.0,52.0,52.04,52.0,52.0,7615.0
2024-03-25 12:05:00,52.04,52.12,52.0,52.0,9613.25,52.04,52.12,52.0,52.0,9613.25
2024-03-25 12:10:00,52.04,52.04,52.0,52.04,1027.75,52.04,52.04,52.0,52.04,1027.75
2024-03-25 12:15:00,52.04,52.08,51.92,52.04,35722.0,52.04,52.08,51.92,52.04,35722.0
2024-03-25 12:20:00,52.04,52.08,52.0,52.08,5664.5,52.04,52.08,52.0,52.08,5664.5
2024-03-25 12:25:00,52.04,52.2,52.0,52.16,31845.0,52.04,52.2,52.0,52.16,31845.0
2024-03-25 12:30:00,52.12,52.24,52.08,52.2,18387.75,52.12,52.24,52.08,52.2,18387.75
2024-03-25 12:35:00,52.2,52.24,52.2,52.24,601.0,52.2,52.24,52.2,52.24,601.0
2024-03-25 12:40:00,52.24,52.28,52.2,52.28,6050.5,52.24,52.28,52.2,52.28,6050.5
2024-03-25 12:45:00,52.24,52.4,52.2,52.36,21843.0,52.24,52.4,52.2,52.36,21843.0
2024-03-25 12:50:00,52.36,52.4,52.24,52.24,15600.5,52.36,52.4,52.24,52.24,15600.5
2024-03-25 12:55:00,52.24,52.36,52.24,52.32,27488.0,52.24,52.36,52.24,52.32,27488.0
2024-03-25 13:00:00,52.28,52.36,52.24,52.32,11315.75,52.28,52.36,52.24,52.32,11315.75
2024-03-25 13:05:00,52.32,52.32,52.28,52.32,13696.75,52.32,52.32,52.28,52.32,13696.75
2024-03-25 13:10:00,52.32,52.44,52.28,52.4,20302.75,52.32,52.44,52.28,52.4,20302.75
2024-03-25 13:15:00,52.4,52.4,52.28,52.4,12443.25,52.4,52.4,52.28,52.4,12443.25
2024-03-25 13:20:00,52.36,52.4,52.28,52.36,23959.5,52.36,52.4,52.28,52.36,23959.5
2024-03-25 13:25:00,52.4,52.4,52.28,52.4,11260.75,52.4,52.4,52.28,52.4,11260.75
2024-03-25 13:30:00,52.36,52.48,52.36,52.48,7950.75,52.36,52.48,52.36,52.48,7950.75
2024-03-25 13:35:00,52.48,52.48,52.44,52.48,3030.5,52.48,52.48,52.44,52.48,3030.5
2024-03-25 13:40:00,52.44,52.48,52.36,52.4,16199.0,52.44,52.48,52.36,52.4,16199.0
2024-03-25 13:45:00,52.4,52.44,52.36,52.4,4291.25,52.4,52.44,52.36,52.4,4291.25
2024-03-25 13:50:00,52.36,52.4,52.32,52.4,11485.0,52.36,52.4,52.32,52.4,11485.0
2024-03-25 13:55:00,52.4,52.44,52.4,52.44,25913.0,52.4,52.44,52.4,52.44,25913.0
2024-03-25 14:00:00,52.4,52.44,52.28,52.32,36390.75,52.4,52.44,52.28,52.32,36390.75
2024-03-25 14:05:00,52.32,52.44,52.28,52.4,16980.5,52.32,52.44,52.28,52.4,16980.5
2024-03-25 14:10:00,52.4,52.44,52.32,52.36,31982.0,52.4,52.44,52.32,52.36,31982.0
2024-03-25 14:15:00,52.4,52.4,52.24,52.32,42038.0,52.4,52.4,52.24,52.32,42038.0
2024-03-25 14:20:00,52.32,52.32,52.24,52.28,1475.0,52.32,52.32,52.24,52.28,1475.0
2024-03-25 14:25:00,52.24,52.24,52.2,52.24,5106.0,52.24,52.24,52.2,52.24,5106.0
2024-03-25 14:30:00,52.28,52.28,52.24,52.24,4450.0,52.28,52.28,52.24,52.24,4450.0
2024-03-25 14:35:00,52.28,52.28,52.24,52.28,125.0,52.28,52.28,52.24,52.28,125.0
2024-03-25 14:40:00,52.28,52.28,52.2,52.24,3488.25,52.28,52.28,52.2,52.24,3488.25
2024-03-25 14:45:00,52.24,52.24,52.2,52.24,1688.75,52.24,52.24,52.2,52.24,1688.75
2024-03-25 14:50:00,52.24,52.24,52.16,52.24,8387.5,52.24,52.24,52.16,52.24,8387.5
2024-03-25 14:55:00,52.2,52.24,52.16,52.16,1951.25,52.2,52.24,52.16,52.16,1951.25
2024-03-25 15:00:00,52.16,52.2,52.04,52.16,33610.25,52.16,52.2,52.04,52.16,33610.25
2024-03-25 15:05:00,52.16,52.2,52.12,52.16,12958.0,52.16,52.2,52.12,52.16,12958.0
2024-03-25 15:10:00,52.16,52.24,52.16,52.24,6750.0,52.16,52.24,52.16,52.24,6750.0
2024-03-25 15:15:00,52.24,52.28,52.24,52.24,2627.75,52.24,52.28,52.24,52.24,2627.75
2024-03-25 15:20:00,52.24,52.28,52.24,52.24,1685.75,52.24,52.28,52.24,52.24,1685.75
2024-03-25 15:25:00,52.28,52.4,52.24,52.32,26766.5,52.28,52.4,52.24,52.32,26766.5
2024-03-25 15:30:00,52.32,52.36,52.2,52.24,31086.5,52.32,52.36,52.2,52.24,31086.5
2024-03-25 15:35:00,52.2,52.24,52.2,52.24,5264.0,52.2,52.24,52.2,52.24,5264.0
2024-03-25 15:40:00,52.24,52.24,52.16,52.16,14429.5,52.24,52.24,52.16,52.16,14429.5
2024-03-25 15:45:00,52.2,52.24,52.04,52.24,48095.75,52.2,52.24,52.04,52.24,48095.75
2024-03-25 15:50:00,52.2,52.28,52.12,52.24,44464.5,52.2,52.28,52.12,52.24,44464.5
2024-03-25 15:55:00,52.24,52.28,52.08,52.2,77031.5,52.24,52.28,52.08,52.2,77031.5
2024-03-26 09:30:00,51.72,51.76,51.52,51.68,147098.25,51.72,51.76,51.52,51.68,147098.25
2024-03-26 09:35:00,51.72,51.72,51.56,51.68,73915.25,51.72,51.72,51.56,51.68,73915.25
2024-03-26 09:40:00,51.72,51.72,51.64,51.68,16535.25,51.72,51.72,51.64,51.68,16535.25
2024-03-26 09:45:00,51.68,51.68,51.64,51.68,10273.25,51.68,51.68,51.64,51.68,10273.25
2024-03-26 09:50:00,51.64,51.76,51.64,51.68,31207.0,51.64,51.76,51.64,51.68,31207.0
2024-03-26 09:55:00,51.72,51.76,51.64,51.68,22647.5,51.72,51.76,51.64,51.68,22647.5
2024-03-26 10:00:00,51.68,51.76,51.68,51.68,11090.0,51.68,51.76,51.68,51.68,11090.0
2024-03-26 10:05:00,51.68,51.72,51.52,51.64,53890.25,51.68,51.72,51.52,51.64,53890.25
2024-03-26 10:10:00,51.64,51.68,51.48,51.48,25331.5,51.64,51.68,51.48,51.48,25331.5
2024-03-26 10:15:00,51.48,51.52,51.44,51.44,43566.75,51.48,51.52,51.44,51.44,43566.75
2024-03-26 10:20:00,51.44,51.52,51.44,51.48,17024.75,51.44,51.52,51.44,51.48,17024.75
2024-03-26 10:25:00,51.44,51.56,51.44,51.52,18781.5,51.44,51.56,51.44,51.52,18781.5
2024-03-26 10:30:00,51.52,51.72,51.52,51.64,37054.25,51.52,51.72,51.52,51.64,37054.25
2024-03-26 10:35:00,51.64,51.68,51.48,51.48,39353.75,51.64,51.68,51.48,51.48,39353.75
2024-03-26 10:40:00,51.52,51.56,51.48,51.52,7377.0,51.52,51.56,51.48,51.52,7377.0
2024-03-26 10:45:00,51.52,51.56,51.52,51.52,8530.25,51.52,51.56,51.52,51.52,8530.25
2024-03-26 10:50:00,51.52,51.56,51.44,51.48,21835.25,51.52,51.56,51.44,51.48,21835.25
2024-03-26 10:55:00,51.48,51.6,51.48,51.56,27591.5,51.48,51.6,51.48,51.56,27591.5
2024-03-26 11:00:00,51.6,51.6,51.48,51.48,14569.25,51.6,51.6,51.48,51.48,14569.25
2024-03-26 11:05:00,51.48,51.52,51.48,51.48,2466.5,51.48,51.52,51.48,51.48,2466.5
2024-03-26 11:10:00,51.48,51.52,51.48,51.48,11871.75,51.48,51.52,51.48,51.48,11871.75
2024-03-26 11:15:00,51.48,51.52,51.44,51.44,19570.0,51.48,51.52,51.44,51.44,19570.0
2024-03-26 11:20:00,51.48,51.48,51.32,51.44,81582.0,51.48,51.48,51.32,51.44,81582.0
2024-03-26 11:25:00,51.4,51.44,51.32,51.36,13756.0,51.4,51.44,51.32,51.36,13756.0
2024-03-26 11:30:00,51.36,51.4,51.32,51.36,21622.25,51.36,51.4,51.32,51.36,21622.25
2024-03-26 11:35:00,51.32,51.4,51.28,51.32,22502.0,51.32,51.4,51.28,51.32,22502.0
2024-03-26 11:40:00,51.32,51.36,51.32,51.32,10383.0,51.32,51.36,51.32,51.32,10383.0
2024-03-26 11:45:00,51.32,51.36,51.32,51.32,7220.0,51.32,51.36,51.32,51.32,7220.0
2024-03-26 11:50:00,51.36,51.36,51.32,51.32,20546.0,51.36,51.36,51.32,51.32,20546.0
2024-03-26 11:55:00,51.32,51.36,51.2,51.24,69278.0,51.32,51.36,51.2,51.24,69278.0
2024-03-26 12:00:00,51.24,51.28,51.16,51.2,55536.75,51.24,51.28,51.16,51.2,55536.75
2024-03-26 12:05:00,51.2,51.28,51.16,51.16,14569.0,51.2,51.28,51.16,51.16,14569.0
2024-03-26 12:10:00,51.16,51.2,51.16,51.16,5090.0,51.16,51.2,51.16,51.16,5090.0
2024-03-26 12:15:00,51.16,51.2,51.16,51.2,9115.5,51.16,51.2,51.16,51.2,9115.5
2024-03-26 12:20:00,51.2,51.32,51.16,51.2,39487.25,51.2,51.32,51.16,51.2,39487.25
2024-03-26 12:25:00,51.2,51.24,51.2,51.2,6231.0,51.2,51.24,51.2,51.2,6231.0
2024-03-26 12:30:00,51.2,51.24,51.2,51.2,7332.75,51.2,51.24,51.2,51.2,7332.75
2024-03-26 12:35:00,51.24,51.24,51.2,51.2,2563.0,51.24,51.24,51.2,51.2,2563.0
2024-03-26 12:40:00,51.2,51.24,51.2,51.2,3600.0,51.2,51.24,51.2,51.2,3600.0
2024-03-26 12:45:00,51.24,51.32,51.2,51.32,21659.75,51.24,51.32,51.2,51.32,21659.75
2024-03-26 12:50:00,51.28,51.28,51.2,51.2,23677.75,51.28,51.28,51.2,51.2,23677.75
2024-03-26 12:55:00,51.2,51.32,51.2,51.24,43295.5,51.2,51.32,51.2,51.24,43295.5
2024-03-26 13:00:00,51.24,51.32,51.2,51.28,25267.5,51.24,51.32,51.2,51.28,25267.5
2024-03-26 13:05:00,51.24,51.24,51.16,51.16,20498.75,51.24,51.24,51.16,51.16,20498.75
2024-03-26 13:10:00,51.16,51.28,51.16,51.2,20694.25,51.16,51.28,51.16,51.2,20694.25
2024-03-26 13:15:00,51.2,51.28,51.2,51.2,24759.5,51.2,51.28,51.2,51.2,24759.5
2024-03-26 13:20:00,51.24,51.32,51.2,51.28,34903.25,51.24,51.32,51.2,51.28,34903.25
2024-03-26 13:25:00,51.32,51.36,51.28,51.32,9232.75,51.32,51.36,51.28,51.32,9232.75
2024-03-26 13:30:00,51.32,51.36,51.28,51.32,12383.75,51.32,51.36,51.28,51.32,12383.75
2024-03-26 13:35:00,51.32,51.32,51.28,51.32,7511.75,51.32,51.32,51.28,51.32,7511.75
2024-03-26 13:40:00,51.32,51.36,51.28,51.36,7970.5,51.32,51.36,51.28,51.36,7970.5
2024-03-26 13:45:00,51.32,51.6,51.32,51.52,28065.5,51.32,51.6,51.32,51.52,28065.5
2024-03-26 13:50:00,51.52,51.52,51.48,51.52,4172.5,51.52,51.52,51.48,51.52,4172.5
2024-03-26 13:55:00,51.52,51.52,51.48,51.52,6634.0,51.52,51.52,51.48,51.52,6634.0
2024-03-26 14:00:00,51.52,51.52,51.4,51.4,63921.0,51.52,51.52,51.4,51.4,63921.0
2024-03-26 14:05:00,51.44,51.44,51.36,51.36,18683.75,51.44,51.44,51.36,51.36,18683.75
2024-03-26 14:10:00,51.4,51.52,51.36,51.4,36514.25,51.4,51.52,51.36,51.4,36514.25
2024-03-26 14:15:00,51.44,51.44,51.36,51.44,17465.75,51.44,51.44,51.36,51.44,17465.75
2024-03-26 14:20:00,51.4,51.44,51.32,51.32,17189.75,51.4,51.44,51.32,51.32,17189.75
2024-03-26 14:25:00,51.32,51.32,51.2,51.28,65449.25,51.32,51.32,51.2,51.28,65449.25
2024-03-26 14:30:00,51.28,51.32,51.24,51.28,19502.5,51.28,51.32,51.24,51.28,19502.5
2024-03-26 14:35:00,51.32,51.32,51.2,51.28,46961.25,51.32,51.32,51.2,51.28,46961.25
2024-03-26 14:40:00,51.28,51.32,51.24,51.32,15767.0,51.28,51.32,51.24,51.32,15767.0
2024-03-26 14:45:00,51.36,51.36,51.24,51.28,9643.75,51.36,51.36,51.24,51.28,9643.75
2024-03-26 14:50:00,51.28,51.32,51.2,51.28,59127.5,51.28,51.32,51.2,51.28,59127.5
2024-03-26 14:55:00,51.28,51.32,51.16,51.16,52144.75,51.28,51.32,51.16,51.16,52144.75
2024-03-26 15:00:00,51.16,51.2,51.16,51.2,18935.0,51.16,51.2,51.16,51.2,18935.0
2024-03-26 15:05:00,51.16,51.24,51.16,51.2,13472.25,51.16,51.24,51.16,51.2,13472.25
2024-03-26 15:10:00,51.24,51.28,51.16,51.24,35244.5,51.24,51.28,51.16,51.24,35244.5
2024-03-26 15:15:00,51.24,51.24,51.16,51.16,5232.5,51.24,51.24,51.16,51.16,5232.5
2024-03-26 15:20:00,51.2,51.24,51.16,51.2,88733.75,51.2,51.24,51.16,51.2,88733.75
2024-03-26 15:25:00,51.2,51.52,51.2,51.44,95289.0,51.2,51.52,51.2,51.44,95289.0
2024-03-26 15:30:00,51.44,51.64,51.4,51.6,86770.0,51.44,51.64,51.4,51.6,86770.0
2024-03-26 15:35:00,51.6,51.64,51.56,51.6,28122.75,51.6,51.64,51.56,51.6,28122.75
2024-03-26 15:40:00,51.56,51.76,51.44,51.72,81194.5,51.56,51.76,51.44,51.72,81194.5
2024-03-26 15:45:00,51.68,51.76,51.64,51.72,46296.0,51.68,51.76,51.64,51.72,46296.0
2024-03-26 15:50:00,51.72,51.92,51.68,51.88,37532.5,51.72,51.92,51.68,51.88,37532.5
2024-03-26 15:55:00,51.84,52.04,51.72,51.96,226348.5,51.84,52.04,51.72,51.96,226348.5
2024-03-27 09:30:00,51.36,51.52,51.2,51.48,80301.0,51.36,51.52,51.2,51.48,80301.0
2024-03-27 09:35:00,51.48,51.56,51.48,51.48,35995.5,51.48,51.56,51.48,51.48,35995.5
2024-03-27 09:40:00,51.52,51.68,51.52,51.64,37838.25,51.52,51.68,51.52,51.64,37838.25
2024-03-27 09:45:00,51.68,51.76,51.52,51.64,62814.25,51.68,51.76,51.52,51.64,62814.25
2024-03-27 09:50:00,51.68,51.84,51.6,51.8,42023.75,51.68,51.84,51.6,51.8,42023.75
2024-03-27 09:55:00,51.8,51.88,51.72,51.88,33802.75,51.8,51.88,51.72,51.88,33802.75
2024-03-27 10:00:00,51.88,52.28,51.88,52.2,82560.75,51.88,52.28,51.88,52.2,82560.75
2024-03-27 10:05:00,52.2,52.24,52.04,52.08,44978.5,52.2,52.24,52.04,52.08,44978.5
2024-03-27 10:10:00,52.08,52.28,52.04,52.08,51471.5,52.08,52.28,52.04,52.08,51471.5
2024-03-27 10:15:00,52.08,52.12,52.0,52.0,22379.5,52.08,52.12,52.0,52.0,22379.5
2024-03-27 10:20:00,52.04,52.12,52.0,52.12,23107.75,52.04,52.12,52.0,52.12,23107.75
2024-03-27 10:25:00,52.08,52.24,52.04,52.2,23787.0,52.08,52.24,52.04,52.2,23787.0
2024-03-27 10:30:00,52.16,52.28,52.0,52.04,30825.5,52.16,52.28,52.0,52.04,30825.5
2024-03-27 10:35:00,52.04,52.04,51.88,51.92,19560.75,52.04,52.04,51.88,51.92,19560.75
2024-03-27 10:40:00,51.88,52.08,51.8,52.04,29933.25,51.88,52.08,51.8,52.04,29933.25
2024-03-27 10:45:00,52.04,52.2,51.96,52.2,20928.0,52.04,52.2,51.96,52.2,20928.0
2024-03-27 10:50:00,52.2,52.28,52.08,52.08,26570.25,52.2,52.28,52.08,52.08,26570.25
2024-03-27 10:55:00,52.12,52.12,51.76,51.88,63694.0,52.12,52.12,51.76,51.88,63694.0
2024-03-27 11:00:00,51.92,51.92,51.88,51.92,3461.75,51.92,51.92,51.88,51.92,3461.75
2024-03-27 11:05:00,51.92,51.92,51.6,51.64,44871.5,51.92,51.92,51.6,51.64,44871.5
2024-03-27 11:10:00,51.64,51.68,51.52,51.56,41800.0,51.64,51.68,51.52,51.56,41800.0
2024-03-27 11:15:00,51.56,51.6,51.4,51.44,21821.25,51.56,51.6,51.4,51.44,21821.25
2024-03-27 11:20:00,51.44,51.52,51.4,51.44,37088.75,51.44,51.52,51.4,51.44,37088.75
2024-03-27 11:25:00,51.44,51.52,51.36,51.48,22777.5,51.44,51.52,51.36,51.48,22777.5
2024-03-27 11:30:00,51.52,51.6,51.4,51.4,43467.5,51.52,51.6,51.4,51.4,43467.5
2024-03-27 11:35:00,51.4,51.44,51.36,51.4,8935.0,51.4,51.44,51.36,51.4,8935.0
2024-03-27 11:40:00,51.4,51.44,51.2,51.24,54452.75,51.4,51.44,51.2,51.24,54452.75
2024-03-27 11:45:00,51.24,51.32,51.2,51.24,40211.75,51.24,51.32,51.2,51.24,40211.75
2024-03-27 11:50:00,51.24,51.28,51.16,51.2,36551.25,51.24,51.28,51.16,51.2,36551.25
2024-03-27 11:55:00,51.2,51.32,51.12,51.24,53967.5,51.2,51.32,51.12,51.24,53967.5
2024-03-27 12:00:00,51.24,51.4,51.2,51.4,87818.25,51.24,51.4,51.2,51.4,87818.25
2024-03-27 12:05:00,51.4,51.44,51.36,51.4,8421.0,51.4,51.44,51.36,51.4,8421.0
2024-03-27 12:10:00,51.4,51.44,51.4,51.4,13194.25,51.4,51.44,51.4,51.4,13194.25
2024-03-27 12:15:00,51.4,51.44,51.28,51.32,21002.25,51.4,51.44,51.28,51.32,21002.25
2024-03-27 12:20:00,51.32,51.36,51.2,51.24,54825.0,51.32,51.36,51.2,51.24,54825.0
2024-03-27 12:25:00,51.24,51.4,51.2,51.36,41021.75,51.24,51.4,51.2,51.36,41021.75
2024-03-27 12:30:00,51.36,51.4,51.24,51.32,51617.0,51.36,51.4,51.24,51.32,51617.0
2024-03-27 12:35:00,51.32,51.4,51.32,51.36,9140.0,51.32,51.4,51.32,51.36,9140.0
2024-03-27 12:40:00,51.32,51.4,51.32,51.36,1549.75,51.32,51.4,51.32,51.36,1549.75
2024-03-27 12:45:00,51.36,51.4,51.28,51.32,13765.0,51.36,51.4,51.28,51.32,13765.0
2024-03-27 12:50:00,51.36,51.36,51.32,51.32,10373.5,51.36,51.36,51.32,51.32,10373.5
2024-03-27 12:55:00,51.32,51.36,51.32,51.36,3950.0,51.32,51.36,51.32,51.36,3950.0
2024-03-27 13:00:00,51.32,51.4,51.28,51.36,19405.75,51.32,51.4,51.28,51.36,19405.75
2024-03-27 13:05:00,51.4,51.52,51.36,51.48,29869.25,51.4,51.52,51.36,51.48,29869.25
2024-03-27 13:10:00,51.48,51.52,51.4,51.4,21740.75,51.48,51.52,51.4,51.4,21740.75
2024-03-27 13:15:00,51.4,51.44,51.36,51.4,13128.75,51.4,51.44,51.36,51.4,13128.75
2024-03-27 13:20:00,51.4,51.44,51.36,51.4,12961.25,51.4,51.44,51.36,51.4,12961.25
2024-03-27 13:25:00,51.44,51.44,51.4,51.4,3091.0,51.44,51.44,51.4,51.4,3091.0
2024-03-27 13:30:00,51.44,51.44,51.36,51.4,5224.5,51.44,51.44,51.36,51.4,5224.5
2024-03-27 13:35:00,51.4,51.4,51.36,51.36,10389.5,51.4,51.4,51.36,51.36,10389.5
2024-03-27 13:40:00,51.36,51.4,51.32,51.36,10364.5,51.36,51.4,51.32,51.36,10364.5
2024-03-27 13:45:00,51.36,51.4,51.32,51.32,8767.25,51.36,51.4,51.32,51.32,8767.25
2024-03-27 13:50:00,51.32,51.36,51.32,51.32,4702.0,51.32,51.36,51.32,51.32,4702.0
2024-03-27 13:55:00,51.36,51.36,51.32,51.32,1749.0,51.36,51.36,51.32,51.32,1749.0
2024-03-27 14:00:00,51.32,51.4,51.32,51.4,10620.75,51.32,51.4,51.32,51.4,10620.75
2024-03-27 14:05:00,51.4,51.4,51.32,51.36,8633.75,51.4,51.4,51.32,51.36,8633.75
2024-03-27 14:10:00,51.36,51.36,51.24,51.24,23170.5,51.36,51.36,51.24,51.24,23170.5
2024-03-27 14:15:00,51.24,51.24,51.2,51.24,18430.75,51.24,51.24,51.2,51.24,18430.75
2024-03-27 14:20:00,51.24,51.24,51.2,51.24,17695.25,51.24,51.24,51.2,51.24,17695.25
2024-03-27 14:25:00,51.24,51.28,51.2,51.24,8176.25,51.24,51.28,51.2,51.24,8176.25
2024-03-27 14:30:00,51.2,51.24,51.2,51.2,12946.5,51.2,51.24,51.2,51.2,12946.5
2024-03-27 14:35:00,51.2,51.24,51.16,51.2,15746.5,51.2,51.24,51.16,51.2,15746.5
2024-03-27 14:40:00,51.2,51.24,51.16,51.2,7678.25,51.2,51.24,51.16,51.2,7678.25
2024-03-27 14:45:00,51.2,51.28,51.2,51.24,16532.0,51.2,51.28,51.2,51.24,16532.0
2024-03-27 14:50:00,51.24,51.28,51.24,51.24,5463.75,51.24,51.28,51.24,51.24,5463.75
2024-03-27 14:55:00,51.24,51.32,51.24,51.24,32657.0,51.24,51.32,51.24,51.24,32657.0
2024-03-27 15:00:00,51.24,51.28,51.2,51.24,10519.0,51.24,51.28,51.2,51.24,10519.0
2024-03-27 15:05:00,51.2,51.24,51.2,51.24,4405.25,51.2,51.24,51.2,51.24,4405.25
2024-03-27 15:10:00,51.24,51.4,51.2,51.24,36808.5,51.24,51.4,51.2,51.24,36808.5
2024-03-27 15:15:00,51.24,51.36,51.2,51.32,11489.0,51.24,51.36,51.2,51.32,11489.0
2024-03-27 15:20:00,51.32,51.44,51.24,51.28,52190.0,51.32,51.44,51.24,51.28,52190.0
2024-03-27 15:25:00,51.28,51.36,51.2,51.2,28251.25,51.28,51.36,51.2,51.2,28251.25
2024-03-27 15:30:00,51.24,51.24,51.2,51.24,6266.75,51.24,51.24,51.2,51.24,6266.75
2024-03-27 15:35:00,51.2,51.24,51.16,51.24,19168.25,51.2,51.24,51.16,51.24,19168.25
2024-03-27 15:40:00,51.24,51.28,51.16,51.24,31929.5,51.24,51.28,51.16,51.24,31929.5
2024-03-27 15:45:00,51.24,51.28,51.16,51.28,35565.75,51.24,51.28,51.16,51.28,35565.75
2024-03-27 15:50:00,51.28,51.36,51.04,51.24,204779.75,51.28,51.36,51.04,51.24,204779.75
2024-03-27 15:55:00,51.24,51.28,51.04,51.08,152547.0,51.24,51.28,51.04,51.08,152547.0
2024-03-28 09:30:00,51.2,51.24,51.0,51.16,82353.5,51.2,51.24,51.0,51.16,82353.5
2024-03-28 09:35:00,51.16,51.2,51.12,51.16,20077.0,51.16,51.2,51.12,51.16,20077.0
2024-03-28 09:40:00,51.16,51.16,51.0,51.08,27441.5,51.16,51.16,51.0,51.08,27441.5
2024-03-28 09:45:00,51.04,51.4,51.04,51.36,53522.5,51.04,51.4,51.04,51.36,53522.5
2024-03-28 09:50:00,51.36,51.36,51.32,51.36,17025.5,51.36,51.36,51.32,51.36,17025.5
2024-03-28 09:55:00,51.36,51.36,51.28,51.32,38275.25,51.36,51.36,51.28,51.32,38275.25
2024-03-28 10:00:00,51.32,51.36,51.04,51.32,34451.5,51.32,51.36,51.04,51.32,34451.5
2024-03-28 10:05:00,51.36,51.52,51.32,51.44,76281.0,51.36,51.52,51.32,51.44,76281.0
2024-03-28 10:10:00,51.44,51.56,51.44,51.52,11226.5,51.44,51.56,51.44,51.52,11226.5
2024-03-28 10:15:00,51.52,51.68,51.44,51.52,57662.25,51.52,51.68,51.44,51.52,57662.25
2024-03-28 10:20:00,51.52,51.56,51.4,51.44,27496.75,51.52,51.56,51.4,51.44,27496.75
2024-03-28 10:25:00,51.44,51.52,51.36,51.48,38156.5,51.44,51.52,51.36,51.48,38156.5
2024-03-28 10:30:00,51.48,51.52,51.44,51.48,39687.25,51.48,51.52,51.44,51.48,39687.25
2024-03-28 10:35:00,51.48,51.48,51.32,51.32,10517.5,51.48,51.48,51.32,51.32,10517.5
2024-03-28 10:40:00,51.32,51.48,51.32,51.48,38667.0,51.32,51.48,51.32,51.48,38667.0
2024-03-28 10:45:00,51.44,51.52,51.36,51.52,30763.25,51.44,51.52,51.36,51.52,30763.25
2024-03-28 10:50:00,51.52,51.52,51.32,51.36,55146.25,51.52,51.52,51.32,51.36,55146.25
2024-03-28 10:55:00,51.36,51.36,51.24,51.28,39096.5,51.36,51.36,51.24,51.28,39096.5
2024-03-28 11:00:00,51.28,51.32,51.24,51.32,22698.5,51.28,51.32,51.24,51.32,22698.5
2024-03-28 11:05:00,51.32,51.36,51.28,51.36,4820.5,51.32,51.36,51.28,51.36,4820.5
2024-03-28 11:10:00,51.36,51.36,51.28,51.32,7696.25,51.36,51.36,51.28,51.32,7696.25
2024-03-28 11:15:00,51.28,51.32,51.28,51.28,7307.0,51.28,51.32,51.28,51.28,7307.0
2024-03-28 11:20:00,51.28,51.32,51.24,51.28,13490.25,51.28,51.32,51.24,51.28,13490.25
2024-03-28 11:25:00,51.28,51.28,51.16,51.24,53865.5,51.28,51.28,51.16,51.24,53865.5
2024-03-28 11:30:00,51.2,51.24,51.16,51.16,11000.5,51.2,51.24,51.16,51.16,11000.5
2024-03-28 11:35:00,51.16,51.2,51.12,51.16,4673.25,51.16,51.2,51.12,51.16,4673.25
2024-03-28 11:40:00,51.16,51.16,51.04,51.12,17024.25,51.16,51.16,51.04,51.12,17024.25
2024-03-28 11:45:00,51.12,51.12,51.08,51.08,5939.75,51.12,51.12,51.08,51.08,5939.75
2024-03-28 11:50:00,51.12,51.12,51.0,51.12,38277.0,51.12,51.12,51.0,51.12,38277.0
2024-03-28 11:55:00,51.12,51.12,51.04,51.12,12875.25,51.12,51.12,51.04,51.12,12875.25
2024-03-28 12:00:00,51.08,51.12,50.92,50.96,79506.5,51.08,51.12,50.92,50.96,79506.5
2024-03-28 12:05:00,50.96,51.08,50.92,51.04,57338.75,50.96,51.08,50.92,51.04,57338.75
2024-03-28 12:10:00,51.0,51.12,50.96,51.12,16792.5,51.0,51.12,50.96,51.12,16792.5
2024-03-28 12:15:00,51.12,51.16,51.08,51.16,12321.5,51.12,51.16,51.08,51.16,12321.5
2024-03-28 12:20:00,51.12,51.16,51.08,51.16,9568.25,51.12,51.16,51.08,51.16,9568.25
2024-03-28 12:25:00,51.12,51.28,51.08,51.28,31377.0,51.12,51.28,51.08,51.28,31377.0
2024-03-28 12:30:00,51.28,51.36,51.24,51.28,37541.5,51.28,51.36,51.24,51.28,37541.5
2024-03-28 12:35:00,51.32,51.32,51.24,51.32,10600.0,51.32,51.32,51.24,51.32,10600.0
2024-03-28 12:40:00,51.32,51.44,51.28,51.4,45554.75,51.32,51.44,51.28,51.4,45554.75
2024-03-28 12:45:00,51.4,51.4,51.32,51.36,17577.5,51.4,51.4,51.32,51.36,17577.5
2024-03-28 12:50:00,51.36,51.48,51.32,51.44,9856.5,51.36,51.48,51.32,51.44,9856.5
2024-03-28 12:55:00,51.44,51.48,51.36,51.44,30889.0,51.44,51.48,51.36,51.44,30889.0
2024-03-28 13:00:00,51.44,51.48,51.44,51.48,7534.0,51.44,51.48,51.44,51.48,7534.0
2024-03-28 13:05:00,51.44,51.48,51.44,51.48,3200.0,51.44,51.48,51.44,51.48,3200.0
2024-03-28 13:10:00,51.48,51.52,51.44,51.48,9681.0,51.48,51.52,51.44,51.48,9681.0
2024-03-28 13:15:00,51.48,51.52,51.36,51.52,36015.75,51.48,51.52,51.36,51.52,36015.75
2024-03-28 13:20:00,51.52,51.68,51.48,51.68,30000.5,51.52,51.68,51.48,51.68,30000.5
2024-03-28 13:25:00,51.68,51.72,51.52,51.52,64351.75,51.68,51.72,51.52,51.52,64351.75
2024-03-28 13:30:00,51.56,51.72,51.52,51.64,22247.0,51.56,51.72,51.52,51.64,22247.0
2024-03-28 13:35:00,51.68,51.68,51.64,51.68,9764.0,51.68,51.68,51.64,51.68,9764.0
2024-03-28 13:40:00,51.64,51.68,51.64,51.68,3901.0,51.64,51.68,51.64,51.68,3901.0
2024-03-28 13:45:00,51.68,51.68,51.6,51.64,18067.25,51.68,51.68,51.6,51.64,18067.25
2024-03-28 13:50:00,51.64,51.8,51.64,51.76,58083.25,51.64,51.8,51.64,51.76,58083.25
2024-03-28 13:55:00,51.76,51.8,51.68,51.72,31127.25,51.76,51.8,51.68,51.72,31127.25
2024-03-28 14:00:00,51.72,51.8,51.68,51.72,10974.0,51.72,51.8,51.68,51.72,10974.0
2024-03-28 14:05:00,51.72,51.72,51.52,51.56,28800.75,51.72,51.72,51.52,51.56,28800.75
2024-03-28 14:10:00,51.56,51.56,51.48,51.52,22686.25,51.56,51.56,51.48,51.52,22686.25
2024-03-28 14:15:00,51.52,51.52,51.48,51.52,6849.5,51.52,51.52,51.48,51.52,6849.5
2024-03-28 14:20:00,51.48,51.56,51.48,51.52,19062.25,51.48,51.56,51.48,51.52,19062.25
2024-03-28 14:25:00,51.52,51.6,51.48,51.52,24373.25,51.52,51.6,51.48,51.52,24373.25
2024-03-28 14:30:00,51.52,51.56,51.48,51.52,2645.25,51.52,51.56,51.48,51.52,2645.25
2024-03-28 14:35:00,51.48,51.52,51.44,51.52,11682.0,51.48,51.52,51.44,51.52,11682.0
2024-03-28 14:40:00,51.48,51.52,51.48,51.48,8090.0,51.48,51.52,51.48,51.48,8090.0
2024-03-28 14:45:00,51.48,51.52,51.44,51.48,6485.75,51.48,51.52,51.44,51.48,6485.75
2024-03-28 14:50:00,51.52,51.52,51.48,51.52,8005.0,51.52,51.52,51.48,51.52,8005.0
2024-03-28 14:55:00,51.52,51.52,51.4,51.48,33150.5,51.52,51.52,51.4,51.48,33150.5
2024-03-28 15:00:00,51.44,51.48,51.4,51.48,28963.75,51.44,51.48,51.4,51.48,28963.75
2024-03-28 15:05:00,51.48,51.48,51.44,51.48,36684.0,51.48,51.48,51.44,51.48,36684.0
2024-03-28 15:10:00,51.48,51.52,51.4,51.48,27456.5,51.48,51.52,51.4,51.48,27456.5
2024-03-28 15:15:00,51.48,51.48,51.4,51.44,20487.75,51.48,51.48,51.4,51.44,20487.75
2024-03-28 15:20:00,51.44,51.48,51.36,51.36,18528.5,51.44,51.48,51.36,51.36,18528.5
2024-03-28 15:25:00,51.36,51.44,51.36,51.44,71095.25,51.36,51.44,51.36,51.44,71095.25
2024-03-28 15:30:00,51.44,51.64,51.44,51.6,47722.25,51.44,51.64,51.44,51.6,47722.25
2024-03-28 15:35:00,51.6,51.84,51.56,51.8,70777.5,51.6,51.84,51.56,51.8,70777.5
2024-03-28 15:40:00,51.8,51.84,51.68,51.72,80847.5,51.8,51.84,51.68,51.72,80847.5
2024-03-28 15:45:00,51.72,51.76,51.64,51.72,53417.75,51.72,51.76,51.64,51.72,53417.75
2024-03-28 15:50:00,51.72,51.84,51.68,51.8,131222.75,51.72,51.84,51.68,51.8,131222.75
2024-03-28 15:55:00,51.76,52.04,51.72,52.0,209081.25,51.76,52.04,51.72,52.0,209081.25
2024-04-01 09:30:00,51.96,52.36,51.96,52.0,135896.75,51.96,52.36,51.96,52.0,135896.75
2024-04-01 09:35:00,52.0,52.08,51.92,52.04,40817.25,52.0,52.08,51.92,52.04,40817.25
2024-04-01 09:40:00,52.0,52.08,51.92,52.04,34231.25,52.0,52.08,51.92,52.04,34231.25
2024-04-01 09:45:00,52.04,52.32,51.96,52.32,47772.75,52.04,52.32,51.96,52.32,47772.75
2024-04-01 09:50:00,52.32,52.32,51.96,51.96,90656.75,52.32,52.32,51.96,51.96,90656.75
2024-04-01 09:55:00,51.96,52.0,51.8,51.88,62166.75,51.96,52.0,51.8,51.88,62166.75
2024-04-01 10:00:00,51.92,52.0,51.68,51.96,118950.5,51.92,52.0,51.68,51.96,118950.5
2024-04-01 10:05:00,51.96,52.04,51.88,52.0,51669.25,51.96,52.04,51.88,52.0,51669.25
2024-04-01 10:10:00,52.0,52.0,51.8,51.84,57781.5,52.0,52.0,51.8,51.84,57781.5
2024-04-01 10:15:00,51.84,52.2,51.84,52.16,52825.25,51.84,52.2,51.84,52.16,52825.25
2024-04-01 10:20:00,52.16,52.24,52.08,52.16,40340.75,52.16,52.24,52.08,52.16,40340.75
2024-04-01 10:25:00,52.16,52.24,52.16,52.16,19004.25,52.16,52.24,52.16,52.16,19004.25
2024-04-01 10:30:00,52.2,52.36,52.16,52.24,70342.25,52.2,52.36,52.16,52.24,70342.25
2024-04-01 10:35:00,52.24,52.48,52.2,52.4,48635.25,52.24,52.48,52.2,52.4,48635.25
2024-04-01 10:40:00,52.4,52.48,52.24,52.36,51329.25,52.4,52.48,52.24,52.36,51329.25
2024-04-01 10:45:00,52.36,52.44,52.2,52.24,64919.25,52.36,52.44,52.2,52.24,64919.25
2024-04-01 10:50:00,52.24,52.36,52.2,52.36,23491.75,52.24,52.36,52.2,52.36,23491.75
2024-04-01 10:55:00,52.36,52.48,52.36,52.48,24353.75,52.36,52.48,52.36,52.48,24353.75
2024-04-01 11:00:00,52.48,52.56,52.44,52.52,30872.5,52.48,52.56,52.44,52.52,30872.5
2024-04-01 11:05:00,52.56,52.6,52.48,52.56,24036.25,52.56,52.6,52.48,52.56,24036.25
2024-04-01 11:10:00,52.56,52.6,52.52,52.52,8186.25,52.56,52.6,52.52,52.52,8186.25
2024-04-01 11:15:00,52.56,52.68,52.52,52.64,38184.0,52.56,52.68,52.52,52.64,38184.0
2024-04-01 11:20:00,52.64,52.72,52.52,52.64,51369.25,52.64,52.72,52.52,52.64,51369.25
2024-04-01 11:25:00,52.64,52.68,52.48,52.64,31902.75,52.64,52.68,52.48,52.64,31902.75
2024-04-01 11:30:00,52.64,52.68,52.6,52.64,21320.5,52.64,52.68,52.6,52.64,21320.5
2024-04-01 11:35:00,52.68,52.84,52.6,52.84,20159.0,52.68,52.84,52.6,52.84,20159.0
2024-04-01 11:40:00,52.84,52.88,52.8,52.8,13974.5,52.84,52.88,52.8,52.8,13974.5
2024-04-01 11:45:00,52.84,52.84,52.68,52.76,45955.25,52.84,52.84,52.68,52.76,45955.25
2024-04-01 11:50:00,52.8,53.0,52.76,52.96,40155.5,52.8,53.0,52.76,52.96,40155.5
2024-04-01 11:55:00,52.96,53.16,52.92,53.16,31968.25,52.96,53.16,52.92,53.16,31968.25
2024-04-01 12:00:00,53.16,53.16,53.0,53.04,32636.0,53.16,53.16,53.0,53.04,32636.0
2024-04-01 12:05:00,53.0,53.04,52.84,52.92,27114.0,53.0,53.04,52.84,52.92,27114.0
2024-04-01 12:10:00,52.92,53.0,52.84,52.96,32161.25,52.92,53.0,52.84,52.96,32161.25
2024-04-01 12:15:00,52.96,53.0,52.84,52.96,27509.25,52.96,53.0,52.84,52.96,27509.25
2024-04-01 12:20:00,52.92,53.0,52.84,52.96,23157.5,52.92,53.0,52.84,52.96,23157.5
2024-04-01 12:25:00,52.96,53.0,52.8,52.92,41674.5,52.96,53.0,52.8,52.92,41674.5
2024-04-01 12:30:00,52.88,52.88,52.64,52.68,25188.75,52.88,52.88,52.64,52.68,25188.75
2024-04-01 12:35:00,52.68,52.72,52.56,52.68,21141.5,52.68,52.72,52.56,52.68,21141.5
2024-04-01 12:40:00,52.64,52.68,52.56,52.6,17410.0,52.64,52.68,52.56,52.6,17410.0
2024-04-01 12:45:00,52.6,52.72,52.52,52.72,54554.0,52.6,52.72,52.52,52.72,54554.0
2024-04-01 12:50:00,52.72,52.76,52.68,52.76,9822.25,52.72,52.76,52.68,52.76,9822.25
2024-04-01 12:55:00,52.8,52.8,52.72,52.76,9308.0,52.8,52.8,52.72,52.76,9308.0
2024-04-01 13:00:00,52.76,52.92,52.72,52.84,29862.25,52.76,52.92,52.72,52.84,29862.25
2024-04-01 13:05:00,52.84,52.92,52.84,52.92,15968.0,52.84,52.92,52.84,52.92,15968.0
2024-04-01 13:10:00,52.92,52.92,52.88,52.92,5190.5,52.92,52.92,52.88,52.92,5190.5
2024-04-01 13:15:00,52.88,52.92,52.88,52.92,5160.5,52.88,52.92,52.88,52.92,5160.5
2024-04-01 13:20:00,52.92,53.32,52.92,53.32,51462.0,52.92,53.32,52.92,53.32,51462.0
2024-04-01 13:25:00,53.28,53.32,53.08,53.08,40649.0,53.28,53.32,53.08,53.08,40649.0
2024-04-01 13:30:00,53.08,53.2,53.04,53.16,42009.75,53.08,53.2,53.04,53.16,42009.75
2024-04-01 13:35:00,53.16,53.16,53.08,53.16,26564.0,53.16,53.16,53.08,53.16,26564.0
2024-04-01 13:40:00,53.12,53.16,53.04,53.08,14575.25,53.12,53.16,53.04,53.08,14575.25
2024-04-01 13:45:00,53.08,53.16,53.04,53.16,14316.5,53.08,53.16,53.04,53.16,14316.5
2024-04-01 13:50:00,53.12,53.28,53.08,53.2,36701.5,53.12,53.28,53.08,53.2,36701.5
2024-04-01 13:55:00,53.24,53.24,53.08,53.12,56371.5,53.24,53.24,53.08,53.12,56371.5
2024-04-01 14:00:00,53.16,53.16,53.04,53.08,9054.0,53.16,53.16,53.04,53.08,9054.0
2024-04-01 14:05:00,53.08,53.12,53.04,53.12,7385.75,53.08,53.12,53.04,53.12,7385.75
2024-04-01 14:10:00,53.12,53.12,53.0,53.08,31137.5,53.12,53.12,53.0,53.08,31137.5
2024-04-01 14:15:00,53.08,53.12,53.04,53.08,14122.5,53.08,53.12,53.04,53.08,14122.5
2024-04-01 14:20:00,53.08,53.12,53.04,53.08,8023.75,53.08,53.12,53.04,53.08,8023.75
2024-04-01 14:25:00,53.08,53.12,52.96,53.08,43039.75,53.08,53.12,52.96,53.08,43039.75
2024-04-01 14:30:00,53.08,53.12,53.0,53.08,23158.0,53.08,53.12,53.0,53.08,23158.0
2024-04-01 14:35:00,53.08,53.12,52.92,52.96,46753.25,53.08,53.12,52.92,52.96,46753.25
2024-04-01 14:40:00,52.92,52.92,52.84,52.92,16227.0,52.92,52.92,52.84,52.92,16227.0
2024-04-01 14:45:00,52.92,52.92,52.72,52.72,25180.5,52.92,52.92,52.72,52.72,25180.5
2024-04-01 14:50:00,52.76,52.76,52.6,52.68,39657.5,52.76,52.76,52.6,52.68,39657.5
2024-04-01 14:55:00,52.68,52.68,52.56,52.64,27035.5,52.68,52.68,52.56,52.64,27035.5
2024-04-01 15:00:00,52.68,52.72,52.68,52.72,4960.5,52.68,52.72,52.68,52.72,4960.5
2024-04-01 15:05:00,52.72,52.72,52.56,52.6,30912.75,52.72,52.72,52.56,52.6,30912.75
2024-04-01 15:10:00,52.64,52.76,52.6,52.68,18571.5,52.64,52.76,52.6,52.68,18571.5
2024-04-01 15:15:00,52.64,52.8,52.6,52.76,23789.0,52.64,52.8,52.6,52.76,23789.0
2024-04-01 15:20:00,52.72,52.76,52.64,52.64,33527.25,52.72,52.76,52.64,52.64,33527.25
2024-04-01 15:25:00,52.64,52.72,52.64,52.68,19448.25,52.64,52.72,52.64,52.68,19448.25
2024-04-01 15:30:00,52.68,52.72,52.56,52.6,20610.25,52.68,52.72,52.56,52.6,20610.25
2024-04-01 15:35:00,52.6,52.64,52.48,52.64,29965.0,52.6,52.64,52.48,52.64,29965.0
2024-04-01 15:40:00,52.64,52.64,52.48,52.52,41260.0,52.64,52.64,52.48,52.52,41260.0
2024-04-01 15:45:00,52.52,52.52,52.44,52.48,12823.75,52.52,52.52,52.44,52.48,12823.75
2024-04-01 15:50:00,52.48,52.52,52.28,52.32,46492.75,52.48,52.52,52.28,52.32,46492.75
2024-04-01 15:55:00,52.32,52.44,52.2,52.44,111187.5,52.32,52.44,52.2,52.44,111187.5
2024-04-02 09:30:00,54.36,54.56,54.08,54.48,121453.75,54.36,54.56,54.08,54.48,121453.75
2024-04-02 09:35:00,54.52,55.0,54.52,54.92,193387.5,54.52,55.0,54.52,54.92,193387.5
2024-04-02 09:40:00,54.88,55.28,54.8,55.04,194312.75,54.88,55.28,54.8,55.04,194312.75
2024-04-02 09:45:00,55.04,55.28,55.0,55.16,170386.0,55.04,55.28,55.0,55.16,170386.0
2024-04-02 09:50:00,55.2,55.4,55.08,55.24,146753.5,55.2,55.4,55.08,55.24,146753.5
2024-04-02 09:55:00,55.2,55.36,55.08,55.08,97846.5,55.2,55.36,55.08,55.08,97846.5
2024-04-02 10:00:00,55.08,55.36,54.6,54.6,141059.5,55.08,55.36,54.6,54.6,141059.5
2024-04-02 10:05:00,54.6,55.16,54.6,55.12,93341.5,54.6,55.16,54.6,55.12,93341.5
2024-04-02 10:10:00,55.08,55.8,55.0,55.76,164891.5,55.08,55.8,55.0,55.76,164891.5
2024-04-02 10:15:00,55.76,55.76,55.48,55.56,172918.0,55.76,55.76,55.48,55.56,172918.0
2024-04-02 10:20:00,55.56,55.6,55.12,55.2,102493.25,55.56,55.6,55.12,55.2,102493.25
2024-04-02 10:25:00,55.24,55.4,55.04,55.32,106396.75,55.24,55.4,55.04,55.32,106396.75
2024-04-02 10:30:00,55.32,55.4,55.2,55.24,67947.25,55.32,55.4,55.2,55.24,67947.25
2024-04-02 10:35:00,55.24,55.24,54.88,54.96,39430.75,55.24,55.24,54.88,54.96,39430.75
2024-04-02 10:40:00,54.96,55.0,54.64,54.84,62838.0,54.96,55.0,54.64,54.84,62838.0
2024-04-02 10:45:00,54.8,55.32,54.8,55.2,97794.25,54.8,55.32,54.8,55.2,97794.25
2024-04-02 10:50:00,55.2,55.32,55.08,55.16,37812.5,55.2,55.32,55.08,55.16,37812.5
2024-04-02 10:55:00,55.16,55.6,55.16,55.48,86240.0,55.16,55.6,55.16,55.48,86240.0
2024-04-02 11:00:00,55.48,55.64,55.4,55.6,62809.5,55.48,55.64,55.4,55.6,62809.5
2024-04-02 11:05:00,55.6,55.6,55.28,55.36,72888.0,55.6,55.6,55.28,55.36,72888.0
2024-04-02 11:10:00,55.32,55.32,54.76,54.8,76070.0,55.32,55.32,54.76,54.8,76070.0
2024-04-02 11:15:00,54.8,54.96,54.68,54.68,83410.5,54.8,54.96,54.68,54.68,83410.5
2024-04-02 11:20:00,54.68,54.96,54.64,54.88,56696.0,54.68,54.96,54.64,54.88,56696.0
2024-04-02 11:25:00,54.88,55.0,54.8,54.96,27152.25,54.88,55.0,54.8,54.96,27152.25
2024-04-02 11:30:00,54.96,55.0,54.76,54.88,33675.25,54.96,55.0,54.76,54.88,33675.25
2024-04-02 11:35:00,54.88,55.08,54.76,55.08,22945.0,54.88,55.08,54.76,55.08,22945.0
2024-04-02 11:40:00,55.04,55.08,54.92,55.08,16187.5,55.04,55.08,54.92,55.08,16187.5
2024-04-02 11:45:00,55.04,55.2,55.0,55.16,19119.0,55.04,55.2,55.0,55.16,19119.0
2024-04-02 11:50:00,55.16,55.28,55.16,55.2,20380.25,55.16,55.28,55.16,55.2,20380.25
2024-04-02 11:55:00,55.2,55.2,54.84,55.0,34798.25,55.2,55.2,54.84,55.0,34798.25
2024-04-02 12:00:00,55.04,55.08,54.92,54.96,23544.5,55.04,55.08,54.92,54.96,23544.5
2024-04-02 12:05:00,55.0,55.2,55.0,55.12,23734.75,55.0,55.2,55.0,55.12,23734.75
2024-04-02 12:10:00,55.08,55.2,55.04,55.16,33427.5,55.08,55.2,55.04,55.16,33427.5
2024-04-02 12:15:00,55.2,55.24,55.08,55.2,16875.0,55.2,55.24,55.08,55.2,16875.0
2024-04-02 12:20:00,55.16,55.2,54.88,54.96,27582.5,55.16,55.2,54.88,54.96,27582.5
2024-04-02 12:25:00,54.96,54.96,54.56,54.6,66273.5,54.96,54.96,54.56,54.6,66273.5
2024-04-02 12:30:00,54.56,54.64,54.52,54.52,44997.5,54.56,54.64,54.52,54.52,44997.5
2024-04-02 12:35:00,54.56,54.56,54.36,54.36,39737.0,54.56,54.56,54.36,54.36,39737.0
2024-04-02 12:40:00,54.36,54.52,54.24,54.48,123745.5,54.36,54.52,54.24,54.48,123745.5
2024-04-02 12:45:00,54.44,54.48,54.04,54.08,74151.0,54.44,54.48,54.04,54.08,74151.0
2024-04-02 12:50:00,54.08,54.24,54.04,54.12,51759.75,54.08,54.24,54.04,54.12,51759.75
2024-04-02 12:55:00,54.16,54.24,54.0,54.2,25693.75,54.16,54.24,54.0,54.2,25693.75
2024-04-02 13:00:00,54.24,54.24,54.04,54.04,34868.0,54.24,54.24,54.04,54.04,34868.0
2024-04-02 13:05:00,54.04,54.2,54.04,54.16,35440.0,54.04,54.2,54.04,54.16,35440.0
2024-04-02 13:10:00,54.16,54.4,54.12,54.4,19909.25,54.16,54.4,54.12,54.4,19909.25
2024-04-02 13:15:00,54.4,54.48,54.24,54.44,47422.5,54.4,54.48,54.24,54.44,47422.5
2024-04-02 13:20:00,54.44,54.68,54.36,54.6,59336.25,54.44,54.68,54.36,54.6,59336.25
2024-04-02 13:25:00,54.6,54.64,54.56,54.6,21437.5,54.6,54.64,54.56,54.6,21437.5
2024-04-02 13:30:00,54.6,54.64,54.4,54.4,57761.75,54.6,54.64,54.4,54.4,57761.75
2024-04-02 13:35:00,54.4,54.48,54.32,54.4,48971.5,54.4,54.48,54.32,54.4,48971.5
2024-04-02 13:40:00,54.36,54.56,54.36,54.44,39921.0,54.36,54.56,54.36,54.44,39921.0
2024-04-02 13:45:00,54.44,54.44,54.16,54.16,33521.5,54.44,54.44,54.16,54.16,33521.5
2024-04-02 13:50:00,54.16,54.36,54.12,54.24,45323.75,54.16,54.36,54.12,54.24,45323.75
2024-04-02 13:55:00,54.24,54.28,54.12,54.16,31354.5,54.24,54.28,54.12,54.16,31354.5
2024-04-02 14:00:00,54.16,54.24,54.08,54.16,62845.5,54.16,54.24,54.08,54.16,62845.5
2024-04-02 14:05:00,54.16,54.24,54.04,54.08,20882.0,54.16,54.24,54.04,54.08,20882.0
2024-04-02 14:10:00,54.08,54.2,54.04,54.16,48354.0,54.08,54.2,54.04,54.16,48354.0
2024-04-02 14:15:00,54.16,54.24,54.12,54.16,24817.5,54.16,54.24,54.12,54.16,24817.5
2024-04-02 14:20:00,54.16,54.24,54.08,54.16,17885.0,54.16,54.24,54.08,54.16,17885.0
2024-04-02 14:25:00,54.16,54.2,54.12,54.16,27814.75,54.16,54.2,54.12,54.16,27814.75
2024-04-02 14:30:00,54.16,54.16,54.0,54.04,29516.25,54.16,54.16,54.0,54.04,29516.25
2024-04-02 14:35:00,54.04,54.24,54.0,54.12,41623.0,54.04,54.24,54.0,54.12,41623.0
2024-04-02 14:40:00,54.16,54.16,53.96,54.08,58711.0,54.16,54.16,53.96,54.08,58711.0
2024-04-02 14:45:00,54.08,54.32,54.08,54.24,48099.0,54.08,54.32,54.08,54.24,48099.0
2024-04-02 14:50:00,54.28,54.28,54.08,54.12,18180.5,54.28,54.28,54.08,54.12,18180.5
2024-04-02 14:55:00,54.16,54.24,54.12,54.2,39525.5,54.16,54.24,54.12,54.2,39525.5
2024-04-02 15:00:00,54.2,54.28,54.12,54.12,52836.5,54.2,54.28,54.12,54.12,52836.5
2024-04-02 15:05:00,54.08,54.16,54.0,54.12,40088.75,54.08,54.16,54.0,54.12,40088.75
2024-04-02 15:10:00,54.12,54.28,54.08,54.28,29712.75,54.12,54.28,54.08,54.28,29712.75
2024-04-02 15:15:00,54.28,54.32,54.16,54.28,60715.75,54.28,54.32,54.16,54.28,60715.75
2024-04-02 15:20:00,54.32,54.32,54.12,54.12,40208.5,54.32,54.32,54.12,54.12,40208.5
2024-04-02 15:25:00,54.12,54.24,54.08,54.24,46649.75,54.12,54.24,54.08,54.24,46649.75
2024-04-02 15:30:00,54.24,54.32,54.12,54.2,57754.25,54.24,54.32,54.12,54.2,57754.25
2024-04-02 15:35:00,54.2,54.24,54.12,54.12,25747.75,54.2,54.24,54.12,54.12,25747.75
2024-04-02 15:40:00,54.12,54.16,54.04,54.12,44099.0,54.12,54.16,54.04,54.12,44099.0
2024-04-02 15:45:00,54.12,54.12,54.0,54.0,58718.25,54.12,54.12,54.0,54.0,58718.25
2024-04-02 15:50:00,54.0,54.12,53.92,54.04,191832.25,54.0,54.12,53.92,54.04,191832.25
2024-04-02 15:55:00,54.04,54.08,53.8,53.84,180145.0,54.04,54.08,53.8,53.84,180145.0
2024-04-03 09:30:00,54.64,54.8,54.44,54.8,81809.75,54.64,54.8,54.44,54.8,81809.75
2024-04-03 09:35:00,54.76,54.8,54.56,54.72,98492.25,54.76,54.8,54.56,54.72,98492.25
2024-04-03 09:40:00,54.68,54.72,54.56,54.64,84025.0,54.68,54.72,54.56,54.64,84025.0
2024-04-03 09:45:00,54.68,54.8,54.52,54.76,23647.0,54.68,54.8,54.52,54.76,23647.0
2024-04-03 09:50:00,54.8,54.92,54.64,54.68,91756.0,54.8,54.92,54.64,54.68,91756.0
2024-04-03 09:55:00,54.64,54.72,54.52,54.64,73643.75,54.64,54.72,54.52,54.64,73643.75
2024-04-03 10:00:00,54.6,54.6,53.88,54.0,122510.25,54.6,54.6,53.88,54.0,122510.25
2024-04-03 10:05:00,53.96,54.16,53.88,54.12,63172.25,53.96,54.16,53.88,54.12,63172.25
2024-04-03 10:10:00,54.16,54.2,53.76,53.8,43179.5,54.16,54.2,53.76,53.8,43179.5
2024-04-03 10:15:00,53.8,53.92,53.64,53.8,72870.75,53.8,53.92,53.64,53.8,72870.75
2024-04-03 10:20:00,53.8,53.88,53.76,53.8,38365.25,53.8,53.88,53.76,53.8,38365.25
2024-04-03 10:25:00,53.8,53.84,53.68,53.72,37941.25,53.8,53.84,53.68,53.72,37941.25
2024-04-03 10:30:00,53.72,53.72,53.52,53.64,37285.75,53.72,53.72,53.52,53.64,37285.75
2024-04-03 10:35:00,53.64,53.8,53.6,53.72,45148.0,53.64,53.8,53.6,53.72,45148.0
2024-04-03 10:40:00,53.72,53.76,53.6,53.6,21102.75,53.72,53.76,53.6,53.6,21102.75
2024-04-03 10:45:00,53.6,53.64,53.32,53.4,48309.75,53.6,53.64,53.32,53.4,48309.75
2024-04-03 10:50:00,53.4,53.4,53.2,53.24,96268.0,53.4,53.4,53.2,53.24,96268.0
2024-04-03 10:55:00,53.24,53.24,53.16,53.2,21963.0,53.24,53.24,53.16,53.2,21963.0
2024-04-03 11:00:00,53.2,53.28,53.16,53.2,50144.5,53.2,53.28,53.16,53.2,50144.5
2024-04-03 11:05:00,53.2,53.2,53.0,53.16,81134.75,53.2,53.2,53.0,53.16,81134.75
2024-04-03 11:10:00,53.16,53.16,53.0,53.04,31655.25,53.16,53.16,53.0,53.04,31655.25
2024-04-03 11:15:00,53.08,53.12,53.0,53.04,19759.0,53.08,53.12,53.0,53.04,19759.0
2024-04-03 11:20:00,53.04,53.04,53.0,53.04,5705.75,53.04,53.04,53.0,53.04,5705.75
2024-04-03 11:25:00,53.04,53.04,53.0,53.04,5868.5,53.04,53.04,53.0,53.04,5868.5
2024-04-03 11:30:00,53.04,53.08,53.0,53.0,12547.5,53.04,53.08,53.0,53.0,12547.5
2024-04-03 11:35:00,53.0,53.04,52.88,52.92,26011.75,53.0,53.04,52.88,52.92,26011.75
2024-04-03 11:40:00,52.88,52.92,52.88,52.92,9869.25,52.88,52.92,52.88,52.92,9869.25
2024-04-03 11:45:00,52.88,53.08,52.88,53.08,46753.0,52.88,53.08,52.88,53.08,46753.0
2024-04-03 11:50:00,53.04,53.24,53.0,53.24,53027.25,53.04,53.24,53.0,53.24,53027.25
2024-04-03 11:55:00,53.24,53.36,53.2,53.36,32011.0,53.24,53.36,53.2,53.36,32011.0
2024-04-03 12:00:00,53.36,53.64,53.32,53.64,81464.25,53.36,53.64,53.32,53.64,81464.25
2024-04-03 12:05:00,53.64,53.72,53.56,53.68,29160.25,53.64,53.72,53.56,53.68,29160.25
2024-04-03 12:10:00,53.68,53.76,53.48,53.48,32241.75,53.68,53.76,53.48,53.48,32241.75
2024-04-03 12:15:00,53.52,53.6,53.32,53.32,34696.5,53.52,53.6,53.32,53.32,34696.5
2024-04-03 12:20:00,53.32,53.44,53.24,53.36,34887.75,53.32,53.44,53.24,53.36,34887.75
2024-04-03 12:25:00,53.36,53.52,53.32,53.4,29180.25,53.36,53.52,53.32,53.4,29180.25
2024-04-03 12:30:00,53.36,53.44,53.28,53.32,37311.25,53.36,53.44,53.28,53.32,37311.25
2024-04-03 12:35:00,53.36,53.68,53.28,53.68,80920.75,53.36,53.68,53.28,53.68,80920.75
2024-04-03 12:40:00,53.68,53.68,53.32,53.4,27463.75,53.68,53.68,53.32,53.4,27463.75
2024-04-03 12:45:00,53.4,53.52,53.36,53.48,31199.25,53.4,53.52,53.36,53.48,31199.25
2024-04-03 12:50:00,53.48,53.48,53.32,53.44,37296.25,53.48,53.48,53.32,53.44,37296.25
2024-04-03 12:55:00,53.4,53.56,53.4,53.52,44721.75,53.4,53.56,53.4,53.52,44721.75
2024-04-03 13:00:00,53.48,53.52,53.4,53.48,16418.25,53.48,53.52,53.4,53.48,16418.25
2024-04-03 13:05:00,53.48,53.48,53.32,53.4,17704.5,53.48,53.48,53.32,53.4,17704.5
2024-04-03 13:10:00,53.4,53.44,53.28,53.28,16726.75,53.4,53.44,53.28,53.28,16726.75
2024-04-03 13:15:00,53.28,53.4,53.24,53.28,19533.75,53.28,53.4,53.24,53.28,19533.75
2024-04-03 13:20:00,53.28,53.32,53.2,53.24,11980.0,53.28,53.32,53.2,53.24,11980.0
2024-04-03 13:25:00,53.2,53.24,53.2,53.2,6557.5,53.2,53.24,53.2,53.2,6557.5
2024-04-03 13:30:00,53.2,53.24,53.08,53.12,58354.5,53.2,53.24,53.08,53.12,58354.5
2024-04-03 13:35:00,53.12,53.24,53.08,53.12,35281.5,53.12,53.24,53.08,53.12,35281.5
2024-04-03 13:40:00,53.12,53.12,53.0,53.08,34039.5,53.12,53.12,53.0,53.08,34039.5
2024-04-03 13:45:00,53.08,53.12,53.04,53.12,8871.0,53.08,53.12,53.04,53.12,8871.0
2024-04-03 13:50:00,53.08,53.12,53.0,53.08,38522.5,53.08,53.12,53.0,53.08,38522.5
2024-04-03 13:55:00,53.08,53.12,53.04,53.12,11162.0,53.08,53.12,53.04,53.12,11162.0
2024-04-03 14:00:00,53.08,53.08,52.92,52.96,20442.0,53.08,53.08,52.92,52.96,20442.0
2024-04-03 14:05:00,52.96,53.0,52.88,52.92,18447.5,52.96,53.0,52.88,52.92,18447.5
2024-04-03 14:10:00,52.92,53.08,52.88,53.0,36217.0,52.92,53.08,52.88,53.0,36217.0
2024-04-03 14:15:00,53.0,53.12,52.96,53.04,26894.75,53.0,53.12,52.96,53.04,26894.75
2024-04-03 14:20:00,53.08,53.08,52.96,52.96,19049.75,53.08,53.08,52.96,52.96,19049.75
2024-04-03 14:25:00,53.0,53.08,52.96,53.08,20918.75,53.0,53.08,52.96,53.08,20918.75
2024-04-03 14:30:00,53.08,53.2,53.0,53.0,32048.0,53.08,53.2,53.0,53.0,32048.0
2024-04-03 14:35:00,53.0,53.12,52.96,53.04,44130.25,53.0,53.12,52.96,53.04,44130.25
2024-04-03 14:40:00,53.0,53.04,52.96,53.0,11371.5,53.0,53.04,52.96,53.0,11371.5
2024-04-03 14:45:00,52.96,53.08,52.96,53.04,15660.75,52.96,53.08,52.96,53.04,15660.75
2024-04-03 14:50:00,53.08,53.12,53.04,53.08,9435.75,53.08,53.12,53.04,53.08,9435.75
2024-04-03 14:55:00,53.08,53.24,53.08,53.2,26510.5,53.08,53.24,53.08,53.2,26510.5
2024-04-03 15:00:00,53.16,53.24,53.16,53.24,29011.25,53.16,53.24,53.16,53.24,29011.25
2024-04-03 15:05:00,53.24,53.24,53.16,53.24,8561.25,53.24,53.24,53.16,53.24,8561.25
2024-04-03 15:10:00,53.24,53.72,53.2,53.68,68469.25,53.24,53.72,53.2,53.68,68469.25
2024-04-03 15:15:00,53.72,54.04,53.52,53.68,131386.75,53.72,54.04,53.52,53.68,131386.75
2024-04-03 15:20:00,53.68,53.92,53.6,53.92,32267.75,53.68,53.92,53.6,53.92,32267.75
2024-04-03 15:25:00,53.92,53.96,53.72,53.8,44555.75,53.92,53.96,53.72,53.8,44555.75
2024-04-03 15:30:00,53.8,53.92,53.4,53.44,126279.75,53.8,53.92,53.4,53.44,126279.75
2024-04-03 15:35:00,53.4,53.4,53.16,53.24,41040.25,53.4,53.4,53.16,53.24,41040.25
2024-04-03 15:40:00,53.24,53.28,53.16,53.2,17094.25,53.24,53.28,53.16,53.2,17094.25
2024-04-03 15:45:00,53.2,53.2,53.04,53.16,50887.25,53.2,53.2,53.04,53.16,50887.25
2024-04-03 15:50:00,53.2,53.24,53.04,53.2,134387.25,53.2,53.24,53.04,53.2,134387.25
2024-04-03 15:55:00,53.24,53.52,53.16,53.52,266855.5,53.24,53.52,53.16,53.52,266855.5
2024-04-04 09:30:00,52.64,52.72,52.6,52.68,100767.5,52.64,52.72,52.6,52.68,100767.5
2024-04-04 09:35:00,52.68,52.88,52.64,52.84,29032.5,52.68,52.88,52.64,52.84,29032.5
2024-04-04 09:40:00,52.84,52.88,52.56,52.56,34584.5,52.84,52.88,52.56,52.56,34584.5
2024-04-04 09:45:00,52.52,52.76,52.52,52.76,23759.25,52.52,52.76,52.52,52.76,23759.25
2024-04-04 09:50:00,52.76,52.84,52.6,52.64,40016.25,52.76,52.84,52.6,52.64,40016.25
2024-04-04 09:55:00,52.64,52.72,52.56,52.6,48687.0,52.64,52.72,52.56,52.6,48687.0
2024-04-04 10:00:00,52.6,52.6,52.52,52.6,36309.5,52.6,52.6,52.52,52.6,36309.5
2024-04-04 10:05:00,52.56,52.6,52.48,52.52,54067.75,52.56,52.6,52.48,52.52,54067.75
2024-04-04 10:10:00,52.56,52.6,52.4,52.4,18294.5,52.56,52.6,52.4,52.4,18294.5
2024-04-04 10:15:00,52.4,52.48,52.24,52.28,50400.0,52.4,52.48,52.24,52.28,50400.0
2024-04-04 10:20:00,52.32,52.44,52.24,52.4,24788.75,52.32,52.44,52.24,52.4,24788.75
2024-04-04 10:25:00,52.4,52.4,52.32,52.4,30351.0,52.4,52.4,52.32,52.4,30351.0
2024-04-04 10:30:00,52.36,52.48,52.36,52.44,8544.75,52.36,52.48,52.36,52.44,8544.75
2024-04-04 10:35:00,52.4,52.44,52.36,52.44,13140.25,52.4,52.44,52.36,52.44,13140.25
2024-04-04 10:40:00,52.44,52.44,52.32,52.4,16468.5,52.44,52.44,52.32,52.4,16468.5
2024-04-04 10:45:00,52.4,52.44,52.4,52.4,3538.0,52.4,52.44,52.4,52.4,3538.0
2024-04-04 10:50:00,52.4,52.56,52.4,52.52,10028.75,52.4,52.56,52.4,52.52,10028.75
2024-04-04 10:55:00,52.48,52.56,52.44,52.52,57907.5,52.48,52.56,52.44,52.52,57907.5
2024-04-04 11:00:00,52.52,52.56,52.48,52.52,29876.5,52.52,52.56,52.48,52.52,29876.5
2024-04-04 11:05:00,52.56,52.68,52.52,52.68,27163.0,52.56,52.68,52.52,52.68,27163.0
2024-04-04 11:10:00,52.68,52.72,52.6,52.72,10090.25,52.68,52.72,52.6,52.72,10090.25
2024-04-04 11:15:00,52.68,52.8,52.68,52.76,10146.75,52.68,52.8,52.68,52.76,10146.75
2024-04-04 11:20:00,52.76,52.76,52.68,52.72,14951.0,52.76,52.76,52.68,52.72,14951.0
2024-04-04 11:25:00,52.72,52.72,52.56,52.64,21463.75,52.72,52.72,52.56,52.64,21463.75
2024-04-04 11:30:00,52.64,52.68,52.52,52.56,16889.75,52.64,52.68,52.52,52.56,16889.75
2024-04-04 11:35:00,52.56,52.56,52.48,52.48,6265.5,52.56,52.56,52.48,52.48,6265.5
2024-04-04 11:40:00,52.48,52.48,52.36,52.4,42605.25,52.48,52.48,52.36,52.4,42605.25
2024-04-04 11:45:00,52.36,52.4,52.32,52.4,7899.75,52.36,52.4,52.32,52.4,7899.75
2024-04-04 11:50:00,52.36,52.4,52.36,52.36,2280.0,52.36,52.4,52.36,52.36,2280.0
2024-04-04 11:55:00,52.36,52.4,52.32,52.36,6581.75,52.36,52.4,52.32,52.36,6581.75
2024-04-04 12:00:00,52.36,52.36,52.2,52.2,44461.75,52.36,52.36,52.2,52.2,44461.75
2024-04-04 12:05:00,52.2,52.36,52.16,52.36,51070.5,52.2,52.36,52.16,52.36,51070.5
2024-04-04 12:10:00,52.36,52.48,52.32,52.4,32751.5,52.36,52.48,52.32,52.4,32751.5
2024-04-04 12:15:00,52.4,52.4,52.32,52.36,4467.5,52.4,52.4,52.32,52.36,4467.5
2024-04-04 12:20:00,52.36,52.48,52.32,52.36,27664.5,52.36,52.48,52.32,52.36,27664.5
2024-04-04 12:25:00,52.4,52.4,52.28,52.32,10607.75,52.4,52.4,52.28,52.32,10607.75
2024-04-04 12:30:00,52.32,52.36,52.24,52.28,14264.25,52.32,52.36,52.24,52.28,14264.25
2024-04-04 12:35:00,52.28,52.28,52.16,52.16,9268.5,52.28,52.28,52.16,52.16,9268.5
2024-04-04 12:40:00,52.16,52.24,52.16,52.16,17127.5,52.16,52.24,52.16,52.16,17127.5
2024-04-04 12:45:00,52.2,52.24,52.16,52.24,6129.5,52.2,52.24,52.16,52.24,6129.5
2024-04-04 12:50:00,52.2,52.24,52.16,52.2,12623.75,52.2,52.24,52.16,52.2,12623.75
2024-04-04 12:55:00,52.16,52.24,52.16,52.2,9920.75,52.16,52.24,52.16,52.2,9920.75
2024-04-04 13:00:00,52.2,52.36,52.16,52.28,50437.25,52.2,52.36,52.16,52.28,50437.25
2024-04-04 13:05:00,52.24,52.32,52.24,52.24,11151.25,52.24,52.32,52.24,52.24,11151.25
2024-04-04 13:10:00,52.24,52.32,52.16,52.16,30744.5,52.24,52.32,52.16,52.16,30744.5
2024-04-04 13:15:00,52.16,52.28,52.12,52.28,15351.0,52.16,52.28,52.12,52.28,15351.0
2024-04-04 13:20:00,52.28,52.28,52.24,52.24,13260.25,52.28,52.28,52.24,52.24,13260.25
2024-04-04 13:25:00,52.28,52.28,52.12,52.2,43211.25,52.28,52.28,52.12,52.2,43211.25
2024-04-04 13:30:00,52.2,52.36,52.2,52.28,28506.25,52.2,52.36,52.2,52.28,28506.25
2024-04-04 13:35:00,52.28,52.32,52.24,52.28,13463.75,52.28,52.32,52.24,52.28,13463.75
2024-04-04 13:40:00,52.32,52.52,52.28,52.48,32631.75,52.32,52.52,52.28,52.48,32631.75
2024-04-04 13:45:00,52.48,52.64,52.44,52.52,38512.0,52.48,52.64,52.44,52.52,38512.0
2024-04-04 13:50:00,52.52,52.52,52.44,52.48,14712.5,52.52,52.52,52.44,52.48,14712.5
2024-04-04 13:55:00,52.52,52.76,52.48,52.72,48205.75,52.52,52.76,52.48,52.72,48205.75
2024-04-04 14:00:00,52.72,52.92,52.68,52.92,54126.25,52.72,52.92,52.68,52.92,54126.25
2024-04-04 14:05:00,52.92,53.52,52.88,53.48,116786.0,52.92,53.52,52.88,53.48,116786.0
2024-04-04 14:10:00,53.48,53.8,53.4,53.76,147461.25,53.48,53.8,53.4,53.76,147461.25
2024-04-04 14:15:00,53.76,54.36,53.68,54.28,182095.75,53.76,54.36,53.68,54.28,182095.75
2024-04-04 14:20:00,54.32,54.52,53.84,53.92,247006.5,54.32,54.52,53.84,53.92,247006.5
2024-04-04 14:25:00,53.92,54.8,53.8,54.64,191881.5,53.92,54.8,53.8,54.64,191881.5
2024-04-04 14:30:00,54.68,55.84,54.68,55.6,655422.75,54.68,55.84,54.68,55.6,655422.75
2024-04-04 14:35:00,55.56,55.56,54.64,54.96,479731.75,55.56,55.56,54.64,54.96,479731.75
2024-04-04 14:40:00,54.96,55.92,54.96,55.84,323896.5,54.96,55.92,54.96,55.84,323896.5
2024-04-04 14:45:00,55.84,55.92,55.36,55.4,332084.25,55.84,55.92,55.36,55.4,332084.25
2024-04-04 14:50:00,55.44,55.8,55.08,55.68,226401.5,55.44,55.8,55.08,55.68,226401.5
2024-04-04 14:55:00,55.68,56.32,55.64,56.0,457146.5,55.68,56.32,55.64,56.0,457146.5
2024-04-04 15:00:00,56.04,56.56,55.76,56.28,447106.75,56.04,56.56,55.76,56.28,447106.75
2024-04-04 15:05:00,56.28,56.32,55.64,55.72,222610.0,56.28,56.32,55.64,55.72,222610.0
2024-04-04 15:10:00,55.76,56.28,55.72,56.04,185093.75,55.76,56.28,55.72,56.04,185093.75
2024-04-04 15:15:00,56.04,56.6,56.04,56.36,229685.0,56.04,56.6,56.04,56.36,229685.0
2024-04-04 15:20:00,56.36,56.48,55.92,56.28,246175.25,56.36,56.48,55.92,56.28,246175.25
2024-04-04 15:25:00,56.28,57.0,56.12,56.96,221120.0,56.28,57.0,56.12,56.96,221120.0
2024-04-04 15:30:00,56.92,57.2,56.68,57.0,549343.5,56.92,57.2,56.68,57.0,549343.5
2024-04-04 15:35:00,57.0,57.52,56.96,57.48,220793.0,57.0,57.52,56.96,57.48,220793.0
2024-04-04 15:40:00,57.48,57.64,57.12,57.16,323017.0,57.48,57.64,57.12,57.16,323017.0
2024-04-04 15:45:00,57.16,57.36,56.6,56.68,267203.5,57.16,57.36,56.6,56.68,267203.5
2024-04-04 15:50:00,56.68,57.04,56.44,56.6,480360.0,56.68,57.04,56.44,56.6,480360.0
2024-04-04 15:55:00,56.6,57.08,55.88,56.0,448095.25,56.6,57.08,55.88,56.0,448095.25
2024-04-05 09:30:00,56.72,56.8,56.4,56.6,190038.75,56.72,56.8,56.4,56.6,190038.75
2024-04-05 09:35:00,56.6,56.88,56.24,56.84,122891.75,56.6,56.88,56.24,56.84,122891.75
2024-04-05 09:40:00,56.88,57.0,56.52,56.68,79955.0,56.88,57.0,56.52,56.68,79955.0
2024-04-05 09:45:00,56.72,56.92,56.56,56.68,156189.0,56.72,56.92,56.56,56.68,156189.0
2024-04-05 09:50:00,56.68,56.76,55.92,55.92,145614.25,56.68,56.76,55.92,55.92,145614.25
2024-04-05 09:55:00,55.92,56.44,55.88,56.4,132392.75,55.92,56.44,55.88,56.4,132392.75
2024-04-05 10:00:00,56.44,57.12,56.4,56.84,167963.75,56.44,57.12,56.4,56.84,167963.75
2024-04-05 10:05:00,56.84,57.36,56.6,56.84,219439.5,56.84,57.36,56.6,56.84,219439.5
2024-04-05 10:10:00,56.84,57.12,56.56,56.88,116529.75,56.84,57.12,56.56,56.88,116529.75
2024-04-05 10:15:00,56.88,57.08,56.8,56.92,108555.25,56.88,57.08,56.8,56.92,108555.25
2024-04-05 10:20:00,56.92,57.08,56.84,56.84,136866.25,56.92,57.08,56.84,56.84,136866.25
2024-04-05 10:25:00,56.88,57.36,56.84,57.08,204198.25,56.88,57.36,56.84,57.08,204198.25
2024-04-05 10:30:00,57.08,57.24,56.96,57.0,146827.0,57.08,57.24,56.96,57.0,146827.0
2024-04-05 10:35:00,57.04,57.12,56.84,57.08,112799.75,57.04,57.12,56.84,57.08,112799.75
2024-04-05 10:40:00,57.12,57.16,57.0,57.08,87014.25,57.12,57.16,57.0,57.08,87014.25
2024-04-05 10:45:00,57.08,57.08,56.44,56.44,172240.5,57.08,57.08,56.44,56.44,172240.5
2024-04-05 10:50:00,56.48,56.52,56.24,56.36,155066.5,56.48,56.52,56.24,56.36,155066.5
2024-04-05 10:55:00,56.32,56.4,56.0,56.04,102630.25,56.32,56.4,56.0,56.04,102630.25
2024-04-05 11:00:00,56.04,56.44,56.0,56.44,156074.25,56.04,56.44,56.0,56.44,156074.25
2024-04-05 11:05:00,56.4,56.6,56.36,56.48,160432.5,56.4,56.6,56.36,56.48,160432.5
2024-04-05 11:10:00,56.52,56.68,56.28,56.64,149385.25,56.52,56.68,56.28,56.64,149385.25
2024-04-05 11:15:00,56.64,57.08,56.64,56.84,195086.5,56.64,57.08,56.64,56.84,195086.5
2024-04-05 11:20:00,56.84,57.04,56.76,56.8,105015.5,56.84,57.04,56.76,56.8,105015.5
2024-04-05 11:25:00,56.8,56.96,56.56,56.6,124734.5,56.8,56.96,56.56,56.6,124734.5
2024-04-05 11:30:00,56.64,56.72,56.48,56.68,186083.25,56.64,56.72,56.48,56.68,186083.25
2024-04-05 11:35:00,56.72,56.72,56.48,56.56,78273.25,56.72,56.72,56.48,56.56,78273.25
2024-04-05 11:40:00,56.56,56.56,56.08,56.16,90599.25,56.56,56.56,56.08,56.16,90599.25
2024-04-05 11:45:00,56.12,56.16,55.68,55.8,83569.5,56.12,56.16,55.68,55.8,83569.5
2024-04-05 11:50:00,55.8,55.84,55.48,55.48,78079.25,55.8,55.84,55.48,55.48,78079.25
2024-04-05 11:55:00,55.48,55.48,55.16,55.36,108976.75,55.48,55.48,55.16,55.36,108976.75
2024-04-05 12:00:00,55.36,55.4,55.12,55.36,65170.0,55.36,55.4,55.12,55.36,65170.0
2024-04-05 12:05:00,55.36,55.68,55.32,55.52,100593.0,55.36,55.68,55.32,55.52,100593.0
2024-04-05 12:10:00,55.52,55.68,55.44,55.64,65899.0,55.52,55.68,55.44,55.64,65899.0
2024-04-05 12:15:00,55.68,55.72,55.48,55.52,53629.75,55.68,55.72,55.48,55.52,53629.75
2024-04-05 12:20:00,55.52,55.76,55.52,55.6,35989.0,55.52,55.76,55.52,55.6,35989.0
2024-04-05 12:25:00,55.56,55.8,55.56,55.72,50539.5,55.56,55.8,55.56,55.72,50539.5
2024-04-05 12:30:00,55.72,55.92,55.6,55.68,119904.25,55.72,55.92,55.6,55.68,119904.25
2024-04-05 12:35:00,55.68,55.8,55.6,55.64,45075.75,55.68,55.8,55.6,55.64,45075.75
2024-04-05 12:40:00,55.64,55.8,55.6,55.68,24134.5,55.64,55.8,55.6,55.68,24134.5
2024-04-05 12:45:00,55.68,55.72,55.52,55.64,52480.25,55.68,55.72,55.52,55.64,52480.25
2024-04-05 12:50:00,55.64,55.76,55.6,55.72,52077.5,55.64,55.76,55.6,55.72,52077.5
2024-04-05 12:55:00,55.72,55.8,55.56,55.6,41491.25,55.72,55.8,55.56,55.6,41491.25
2024-04-05 13:00:00,55.6,55.84,55.56,55.8,46171.75,55.6,55.84,55.56,55.8,46171.75
2024-04-05 13:05:00,55.8,56.44,55.8,56.4,71625.25,55.8,56.44,55.8,56.4,71625.25
2024-04-05 13:10:00,56.36,56.68,56.24,56.64,95614.5,56.36,56.68,56.24,56.64,95614.5
2024-04-05 13:15:00,56.6,56.64,56.48,56.52,44159.75,56.6,56.64,56.48,56.52,44159.75
2024-04-05 13:20:00,56.52,56.52,56.24,56.4,47490.5,56.52,56.52,56.24,56.4,47490.5
2024-04-05 13:25:00,56.4,56.48,56.28,56.28,44887.25,56.4,56.48,56.28,56.28,44887.25
2024-04-05 13:30:00,56.28,56.32,55.96,56.0,56722.5,56.28,56.32,55.96,56.0,56722.5
2024-04-05 13:35:00,56.0,56.32,55.96,56.32,31729.0,56.0,56.32,55.96,56.32,31729.0
2024-04-05 13:40:00,56.32,56.56,56.24,56.4,78686.25,56.32,56.56,56.24,56.4,78686.25
2024-04-05 13:45:00,56.4,56.64,56.4,56.52,59011.0,56.4,56.64,56.4,56.52,59011.0
2024-04-05 13:50:00,56.56,56.88,56.44,56.76,67449.0,56.56,56.88,56.44,56.76,67449.0
2024-04-05 13:55:00,56.8,57.2,56.72,57.0,93789.5,56.8,57.2,56.72,57.0,93789.5
2024-04-05 14:00:00,57.0,57.36,56.88,57.0,197491.5,57.0,57.36,56.88,57.0,197491.5
2024-04-05 14:05:00,56.96,56.96,56.32,56.44,98198.25,56.96,56.96,56.32,56.44,98198.25
2024-04-05 14:10:00,56.44,56.64,56.36,56.6,101763.75,56.44,56.64,56.36,56.6,101763.75
2024-04-05 14:15:00,56.56,56.76,56.48,56.68,57167.5,56.56,56.76,56.48,56.68,57167.5
2024-04-05 14:20:00,56.64,56.84,56.36,56.8,84239.25,56.64,56.84,56.36,56.8,84239.25
2024-04-05 14:25:00,56.8,57.04,56.56,57.04,82517.25,56.8,57.04,56.56,57.04,82517.25
2024-04-05 14:30:00,57.0,57.0,56.72,56.92,101461.5,57.0,57.0,56.72,56.92,101461.5
2024-04-05 14:35:00,56.88,57.0,56.68,56.84,70434.25,56.88,57.0,56.68,56.84,70434.25
2024-04-05 14:40:00,56.8,57.36,56.68,57.12,105718.5,56.8,57.36,56.68,57.12,105718.5
2024-04-05 14:45:00,57.12,57.6,57.08,57.56,136553.75,57.12,57.6,57.08,57.56,136553.75
2024-04-05 14:50:00,57.56,57.72,57.36,57.52,125830.5,57.56,57.72,57.36,57.52,125830.5
2024-04-05 14:55:00,57.52,57.72,56.96,56.96,93928.0,57.52,57.72,56.96,56.96,93928.0
2024-04-05 15:00:00,56.96,57.04,56.72,56.76,137454.0,56.96,57.04,56.72,56.76,137454.0
2024-04-05 15:05:00,56.8,57.28,56.76,57.12,107353.75,56.8,57.28,56.76,57.12,107353.75
2024-04-05 15:10:00,57.12,57.2,56.84,56.88,76880.75,57.12,57.2,56.84,56.88,76880.75
2024-04-05 15:15:00,56.84,57.2,56.76,56.96,67567.0,56.84,57.2,56.76,56.96,67567.0
2024-04-05 15:20:00,56.96,57.2,56.96,56.96,31116.25,56.96,57.2,56.96,56.96,31116.25
2024-04-05 15:25:00,56.96,57.0,56.84,56.96,56749.75,56.96,57.0,56.84,56.96,56749.75
2024-04-05 15:30:00,56.96,57.0,56.48,56.56,70309.75,56.96,57.0,56.48,56.56,70309.75
2024-04-05 15:35:00,56.56,57.08,56.56,57.04,75661.0,56.56,57.08,56.56,57.04,75661.0
2024-04-05 15:40:00,57.04,57.24,56.92,57.16,70728.0,57.04,57.24,56.92,57.16,70728.0
2024-04-05 15:45:00,57.2,57.2,56.8,56.96,120351.25,57.2,57.2,56.8,56.96,120351.25
2024-04-05 15:50:00,56.96,57.0,56.6,56.6,89646.5,56.96,57.0,56.6,56.6,89646.5
2024-04-05 15:55:00,56.64,57.12,56.6,57.12,255475.0,56.64,57.12,56.6,57.12,255475.0
2024-04-08 09:30:00,56.0,56.24,55.88,56.12,94042.0,56.0,56.24,55.88,56.12,94042.0
2024-04-08 09:35:00,56.12,56.44,55.96,56.32,112258.25,56.12,56.44,55.96,56.32,112258.25
2024-04-08 09:40:00,56.32,56.48,56.0,56.08,220940.5,56.32,56.48,56.0,56.08,220940.5
2024-04-08 09:45:00,56.04,56.04,55.64,55.84,78443.75,56.04,56.04,55.64,55.84,78443.75
2024-04-08 09:50:00,55.84,55.84,55.56,55.72,52682.5,55.84,55.84,55.56,55.72,52682.5
2024-04-08 09:55:00,55.72,55.76,55.52,55.72,107640.5,55.72,55.76,55.52,55.72,107640.5
2024-04-08 10:00:00,55.68,55.96,55.6,55.92,110012.5,55.68,55.96,55.6,55.92,110012.5
2024-04-08 10:05:00,55.92,55.92,55.44,55.6,105382.5,55.92,55.92,55.44,55.6,105382.5
2024-04-08 10:10:00,55.6,55.72,55.44,55.56,75931.25,55.6,55.72,55.44,55.56,75931.25
2024-04-08 10:15:00,55.56,55.6,55.4,55.48,54526.75,55.56,55.6,55.4,55.48,54526.75
2024-04-08 10:20:00,55.48,55.52,55.24,55.24,75538.25,55.48,55.52,55.24,55.24,75538.25
2024-04-08 10:25:00,55.24,55.28,55.08,55.12,86316.5,55.24,55.28,55.08,55.12,86316.5
2024-04-08 10:30:00,55.08,55.12,54.88,55.0,173082.5,55.08,55.12,54.88,55.0,173082.5
2024-04-08 10:35:00,55.0,55.0,54.88,54.88,24022.0,55.0,55.0,54.88,54.88,24022.0
2024-04-08 10:40:00,54.88,54.96,54.84,54.92,35213.75,54.88,54.96,54.84,54.92,35213.75
2024-04-08 10:45:00,54.88,55.0,54.84,54.96,77540.0,54.88,55.0,54.84,54.96,77540.0
2024-04-08 10:50:00,54.92,54.92,54.8,54.84,34366.0,54.92,54.92,54.8,54.84,34366.0
2024-04-08 10:55:00,54.84,54.84,54.76,54.76,36937.75,54.84,54.84,54.76,54.76,36937.75
2024-04-08 11:00:00,54.76,54.84,54.6,54.72,131317.0,54.76,54.84,54.6,54.72,131317.0
2024-04-08 11:05:00,54.72,54.8,54.64,54.8,70914.5,54.72,54.8,54.64,54.8,70914.5
2024-04-08 11:10:00,54.8,54.8,54.64,54.76,38210.25,54.8,54.8,54.64,54.76,38210.25
2024-04-08 11:15:00,54.76,54.84,54.76,54.84,13372.0,54.76,54.84,54.76,54.84,13372.0
2024-04-08 11:20:00,54.8,54.84,54.6,54.64,40667.25,54.8,54.84,54.6,54.64,40667.25
2024-04-08 11:25:00,54.64,54.84,54.6,54.8,51026.25,54.64,54.84,54.6,54.8,51026.25
2024-04-08 11:30:00,54.8,54.92,54.68,54.72,57578.0,54.8,54.92,54.68,54.72,57578.0
2024-04-08 11:35:00,54.76,55.0,54.72,54.8,52069.0,54.76,55.0,54.72,54.8,52069.0
2024-04-08 11:40:00,54.8,54.88,54.76,54.84,39485.25,54.8,54.88,54.76,54.84,39485.25
2024-04-08 11:45:00,54.84,55.04,54.84,54.84,46594.75,54.84,55.04,54.84,54.84,46594.75
2024-04-08 11:50:00,54.88,54.92,54.68,54.84,63247.25,54.88,54.92,54.68,54.84,63247.25
2024-04-08 11:55:00,54.84,55.04,54.84,54.96,55207.5,54.84,55.04,54.84,54.96,55207.5
2024-04-08 12:00:00,54.96,55.12,54.88,55.0,42559.25,54.96,55.12,54.88,55.0,42559.25
2024-04-08 12:05:00,55.04,55.16,54.88,55.04,54636.75,55.04,55.16,54.88,55.04,54636.75
2024-04-08 12:10:00,55.04,55.32,55.0,55.2,28813.75,55.04,55.32,55.0,55.2,28813.75
2024-04-08 12:15:00,55.2,55.24,54.92,55.08,46232.0,55.2,55.24,54.92,55.08,46232.0
2024-04-08 12:20:00,55.08,55.28,55.0,55.12,41914.5,55.08,55.28,55.0,55.12,41914.5
2024-04-08 12:25:00,55.08,55.12,54.84,54.96,56274.25,55.08,55.12,54.84,54.96,56274.25
2024-04-08 12:30:00,54.92,55.0,54.8,54.84,43204.5,54.92,55.0,54.8,54.84,43204.5
2024-04-08 12:35:00,54.88,54.88,54.84,54.84,18602.0,54.88,54.88,54.84,54.84,18602.0
2024-04-08 12:40:00,54.84,54.88,54.64,54.68,17247.0,54.84,54.88,54.64,54.68,17247.0
2024-04-08 12:45:00,54.72,54.8,54.64,54.76,14521.75,54.72,54.8,54.64,54.76,14521.75
2024-04-08 12:50:00,54.76,54.76,54.68,54.72,13445.75,54.76,54.76,54.68,54.72,13445.75
2024-04-08 12:55:00,54.72,54.76,54.56,54.6,60133.0,54.72,54.76,54.56,54.6,60133.0
2024-04-08 13:00:00,54.6,54.68,54.56,54.56,27790.25,54.6,54.68,54.56,54.56,27790.25
2024-04-08 13:05:00,54.56,54.68,54.56,54.64,16333.75,54.56,54.68,54.56,54.64,16333.75
2024-04-08 13:10:00,54.68,54.72,54.56,54.64,41049.25,54.68,54.72,54.56,54.64,41049.25
2024-04-08 13:15:00,54.6,54.72,54.56,54.68,31152.25,54.6,54.72,54.56,54.68,31152.25
2024-04-08 13:20:00,54.68,54.68,54.56,54.6,37260.75,54.68,54.68,54.56,54.6,37260.75
2024-04-08 13:25:00,54.6,54.6,54.52,54.56,14273.5,54.6,54.6,54.52,54.56,14273.5
2024-04-08 13:30:00,54.52,54.64,54.52,54.56,22418.0,54.52,54.64,54.52,54.56,22418.0
2024-04-08 13:35:00,54.52,54.68,54.52,54.68,40036.5,54.52,54.68,54.52,54.68,40036.5
2024-04-08 13:40:00,54.68,54.84,54.64,54.76,30299.5,54.68,54.84,54.64,54.76,30299.5
2024-04-08 13:45:00,54.76,54.8,54.72,54.72,21980.75,54.76,54.8,54.72,54.72,21980.75
2024-04-08 13:50:00,54.72,54.72,54.56,54.6,40976.75,54.72,54.72,54.56,54.6,40976.75
2024-04-08 13:55:00,54.6,54.6,54.52,54.6,17896.5,54.6,54.6,54.52,54.6,17896.5
2024-04-08 14:00:00,54.56,54.68,54.52,54.64,15841.5,54.56,54.68,54.52,54.64,15841.5
2024-04-08 14:05:00,54.64,54.68,54.52,54.56,7694.5,54.64,54.68,54.52,54.56,7694.5
2024-04-08 14:10:00,54.56,54.6,54.52,54.52,8727.25,54.56,54.6,54.52,54.52,8727.25
2024-04-08 14:15:00,54.52,54.56,54.48,54.52,30851.5,54.52,54.56,54.48,54.52,30851.5
2024-04-08 14:20:00,54.52,54.56,54.36,54.52,208424.0,54.52,54.56,54.36,54.52,208424.0
2024-04-08 14:25:00,54.52,54.56,54.44,54.52,33236.25,54.52,54.56,54.44,54.52,33236.25
2024-04-08 14:30:00,54.52,54.6,54.52,54.56,20681.75,54.52,54.6,54.52,54.56,20681.75
2024-04-08 14:35:00,54.56,54.68,54.52,54.6,69270.25,54.56,54.68,54.52,54.6,69270.25
2024-04-08 14:40:00,54.6,54.64,54.52,54.52,9868.0,54.6,54.64,54.52,54.52,9868.0
2024-04-08 14:45:00,54.52,54.68,54.52,54.56,17095.0,54.52,54.68,54.52,54.56,17095.0
2024-04-08 14:50:00,54.52,54.6,54.48,54.52,11079.0,54.52,54.6,54.48,54.52,11079.0
2024-04-08 14:55:00,54.48,54.52,54.4,54.44,43286.5,54.48,54.52,54.4,54.44,43286.5
2024-04-08 15:00:00,54.44,54.52,54.36,54.52,33998.0,54.44,54.52,54.36,54.52,33998.0
2024-04-08 15:05:00,54.52,54.64,54.4,54.44,33711.0,54.52,54.64,54.4,54.44,33711.0
2024-04-08 15:10:00,54.4,54.44,54.36,54.36,36796.25,54.4,54.44,54.36,54.36,36796.25
2024-04-08 15:15:00,54.4,54.44,54.36,54.4,19111.5,54.4,54.44,54.36,54.4,19111.5
2024-04-08 15:20:00,54.4,54.56,54.36,54.52,14448.5,54.4,54.56,54.36,54.52,14448.5
2024-04-08 15:25:00,54.52,54.56,54.48,54.52,8903.0,54.52,54.56,54.48,54.52,8903.0
2024-04-08 15:30:00,54.48,54.52,54.4,54.52,51757.0,54.48,54.52,54.4,54.52,51757.0
2024-04-08 15:35:00,54.52,54.52,54.48,54.52,31473.75,54.52,54.52,54.48,54.52,31473.75
2024-04-08 15:40:00,54.52,54.76,54.44,54.72,75745.25,54.52,54.76,54.44,54.72,75745.25
2024-04-08 15:45:00,54.72,54.76,54.52,54.52,99846.75,54.72,54.76,54.52,54.52,99846.75
2024-04-08 15:50:00,54.52,54.72,54.52,54.56,87736.75,54.52,54.72,54.52,54.56,87736.75
2024-04-08 15:55:00,54.6,54.96,54.56,54.76,248055.0,54.6,54.96,54.56,54.76,248055.0
2024-04-09 09:30:00,54.56,54.56,54.24,54.4,83903.5,54.56,54.56,54.24,54.4,83903.5
2024-04-09 09:35:00,54.4,54.48,54.16,54.24,105493.0,54.4,54.48,54.16,54.24,105493.0
2024-04-09 09:40:00,54.24,54.44,54.12,54.4,51995.75,54.24,54.44,54.12,54.4,51995.75
2024-04-09 09:45:00,54.4,54.8,54.32,54.72,52453.5,54.4,54.8,54.32,54.72,52453.5
2024-04-09 09:50:00,54.76,54.92,54.68,54.76,69361.5,54.76,54.92,54.68,54.76,69361.5
2024-04-09 09:55:00,54.76,54.96,54.6,54.96,117086.0,54.76,54.96,54.6,54.96,117086.0
2024-04-09 10:00:00,54.92,54.96,54.68,54.8,101977.75,54.92,54.96,54.68,54.8,101977.75
2024-04-09 10:05:00,54.8,55.0,54.76,54.92,33401.75,54.8,55.0,54.76,54.92,33401.75
2024-04-09 10:10:00,54.88,54.96,54.84,54.88,21939.75,54.88,54.96,54.84,54.88,21939.75
2024-04-09 10:15:00,54.88,54.88,54.72,54.8,46783.25,54.88,54.88,54.72,54.8,46783.25
2024-04-09 10:20:00,54.8,54.88,54.64,54.8,47473.5,54.8,54.88,54.64,54.8,47473.5
2024-04-09 10:25:00,54.84,55.44,54.8,55.32,118970.0,54.84,55.44,54.8,55.32,118970.0
2024-04-09 10:30:00,55.32,55.76,55.32,55.64,188927.25,55.32,55.76,55.32,55.64,188927.25
2024-04-09 10:35:00,55.64,56.08,55.56,55.96,189408.25,55.64,56.08,55.56,55.96,189408.25
2024-04-09 10:40:00,55.92,56.72,55.76,56.52,227480.25,55.92,56.72,55.76,56.52,227480.25
2024-04-09 10:45:00,56.48,56.84,56.28,56.56,181701.5,56.48,56.84,56.28,56.56,181701.5
2024-04-09 10:50:00,56.56,56.72,56.28,56.56,157875.5,56.56,56.72,56.28,56.56,157875.5
2024-04-09 10:55:00,56.56,56.6,56.04,56.12,133101.75,56.56,56.6,56.04,56.12,133101.75
2024-04-09 11:00:00,56.16,56.32,56.0,56.2,68524.5,56.16,56.32,56.0,56.2,68524.5
2024-04-09 11:05:00,56.2,56.28,55.76,55.96,87361.5,56.2,56.28,55.76,55.96,87361.5
2024-04-09 11:10:00,56.0,56.2,55.88,56.16,86666.75,56.0,56.2,55.88,56.16,86666.75
2024-04-09 11:15:00,56.16,56.16,55.52,55.64,64063.25,56.16,56.16,55.52,55.64,64063.25
2024-04-09 11:20:00,55.68,56.0,55.64,55.68,71930.25,55.68,56.0,55.64,55.68,71930.25
2024-04-09 11:25:00,55.68,56.0,55.6,55.92,51421.25,55.68,56.0,55.6,55.92,51421.25
2024-04-09 11:30:00,55.88,55.96,55.72,55.88,49285.25,55.88,55.96,55.72,55.88,49285.25
2024-04-09 11:35:00,55.88,56.04,55.72,55.92,53556.25,55.88,56.04,55.72,55.92,53556.25
2024-04-09 11:40:00,55.92,56.0,55.44,55.52,48018.25,55.92,56.0,55.44,55.52,48018.25
2024-04-09 11:45:00,55.56,55.56,55.2,55.24,55063.25,55.56,55.56,55.2,55.24,55063.25
2024-04-09 11:50:00,55.24,55.56,55.2,55.48,58811.0,55.24,55.56,55.2,55.48,58811.0
2024-04-09 11:55:00,55.48,55.64,55.44,55.56,38773.25,55.48,55.64,55.44,55.56,38773.25
2024-04-09 12:00:00,55.56,55.6,55.28,55.36,60755.25,55.56,55.6,55.28,55.36,60755.25
2024-04-09 12:05:00,55.36,55.44,55.12,55.24,48582.75,55.36,55.44,55.12,55.24,48582.75
2024-04-09 12:10:00,55.2,55.28,54.88,55.04,60600.5,55.2,55.28,54.88,55.04,60600.5
2024-04-09 12:15:00,55.04,55.04,54.88,54.92,91458.5,55.04,55.04,54.88,54.92,91458.5
2024-04-09 12:20:00,54.92,55.0,54.72,54.92,55344.25,54.92,55.0,54.72,54.92,55344.25
2024-04-09 12:25:00,54.92,55.12,54.88,55.12,25412.25,54.92,55.12,54.88,55.12,25412.25
2024-04-09 12:30:00,55.12,55.12,54.88,54.88,65968.5,55.12,55.12,54.88,54.88,65968.5
2024-04-09 12:35:00,54.88,55.04,54.84,54.96,36297.0,54.88,55.04,54.84,54.96,36297.0
2024-04-09 12:40:00,54.92,55.12,54.88,55.04,42824.25,54.92,55.12,54.88,55.04,42824.25
2024-04-09 12:45:00,55.04,55.24,54.96,55.12,44525.25,55.04,55.24,54.96,55.12,44525.25
2024-04-09 12:50:00,55.12,55.64,55.04,55.52,71069.5,55.12,55.64,55.04,55.52,71069.5
2024-04-09 12:55:00,55.56,55.56,55.32,55.32,26911.0,55.56,55.56,55.32,55.32,26911.0
2024-04-09 13:00:00,55.32,55.44,55.0,55.04,36461.0,55.32,55.44,55.0,55.04,36461.0
2024-04-09 13:05:00,55.0,55.12,54.92,55.04,26266.5,55.0,55.12,54.92,55.04,26266.5
2024-04-09 13:10:00,55.0,55.16,54.92,55.0,33088.5,55.0,55.16,54.92,55.0,33088.5
2024-04-09 13:15:00,55.0,55.24,54.96,55.08,29988.25,55.0,55.24,54.96,55.08,29988.25
2024-04-09 13:20:00,55.08,55.16,54.84,55.12,32942.75,55.08,55.16,54.84,55.12,32942.75
2024-04-09 13:25:00,55.08,55.2,55.04,55.08,27247.75,55.08,55.2,55.04,55.08,27247.75
2024-04-09 13:30:00,55.08,55.12,54.88,55.08,21980.25,55.08,55.12,54.88,55.08,21980.25
2024-04-09 13:35:00,55.04,55.04,54.76,54.76,37741.75,55.04,55.04,54.76,54.76,37741.75
2024-04-09 13:40:00,54.76,55.16,54.6,55.04,77071.25,54.76,55.16,54.6,55.04,77071.25
2024-04-09 13:45:00,55.04,55.16,54.96,55.12,46462.5,55.04,55.16,54.96,55.12,46462.5
2024-04-09 13:50:00,55.08,55.16,54.92,55.0,27620.5,55.08,55.16,54.92,55.0,27620.5
2024-04-09 13:55:00,54.96,55.12,54.88,55.12,23137.75,54.96,55.12,54.88,55.12,23137.75
2024-04-09 14:00:00,55.12,55.36,55.08,55.12,73431.5,55.12,55.36,55.08,55.12,73431.5
2024-04-09 14:05:00,55.12,55.2,54.92,54.96,53835.25,55.12,55.2,54.92,54.96,53835.25
2024-04-09 14:10:00,54.96,55.08,54.88,55.04,50043.0,54.96,55.08,54.88,55.04,50043.0
2024-04-09 14:15:00,55.04,55.08,54.8,54.84,53077.0,55.04,55.08,54.8,54.84,53077.0
2024-04-09 14:20:00,54.84,55.12,54.64,55.08,66250.0,54.84,55.12,54.64,55.08,66250.0
2024-04-09 14:25:00,55.08,55.24,54.88,55.2,67164.75,55.08,55.24,54.88,55.2,67164.75
2024-04-09 14:30:00,55.2,55.32,55.16,55.2,63901.75,55.2,55.32,55.16,55.2,63901.75
2024-04-09 14:35:00,55.2,55.4,55.08,55.36,60474.25,55.2,55.4,55.08,55.36,60474.25
2024-04-09 14:40:00,55.36,55.36,55.08,55.32,77724.0,55.36,55.36,55.08,55.32,77724.0
2024-04-09 14:45:00,55.32,55.4,55.16,55.32,53549.75,55.32,55.4,55.16,55.32,53549.75
2024-04-09 14:50:00,55.32,55.4,55.12,55.24,51854.0,55.32,55.4,55.12,55.24,51854.0
2024-04-09 14:55:00,55.28,55.36,55.16,55.28,55099.5,55.28,55.36,55.16,55.28,55099.5
2024-04-09 15:00:00,55.28,55.52,55.24,55.32,51509.5,55.28,55.52,55.24,55.32,51509.5
2024-04-09 15:05:00,55.36,55.68,55.28,55.6,54398.5,55.36,55.68,55.28,55.6,54398.5
2024-04-09 15:10:00,55.6,55.72,55.4,55.48,71900.5,55.6,55.72,55.4,55.48,71900.5
2024-04-09 15:15:00,55.48,55.52,55.24,55.28,35906.25,55.48,55.52,55.24,55.28,35906.25
2024-04-09 15:20:00,55.24,55.28,55.0,55.0,80822.0,55.24,55.28,55.0,55.0,80822.0
2024-04-09 15:25:00,55.04,55.04,54.72,54.8,84296.5,55.04,55.04,54.72,54.8,84296.5
2024-04-09 15:30:00,54.76,54.84,54.56,54.68,140821.25,54.76,54.84,54.56,54.68,140821.25
2024-04-09 15:35:00,54.68,54.88,54.68,54.84,102499.5,54.68,54.88,54.68,54.84,102499.5
2024-04-09 15:40:00,54.84,54.92,54.72,54.76,79231.0,54.84,54.92,54.72,54.76,79231.0
2024-04-09 15:45:00,54.76,54.84,54.64,54.76,76990.5,54.76,54.84,54.64,54.76,76990.5
2024-04-09 15:50:00,54.76,54.8,54.56,54.56,101838.5,54.76,54.8,54.56,54.56,101838.5
2024-04-09 15:55:00,54.56,54.6,54.4,54.48,120786.5,54.56,54.6,54.4,54.48,120786.5
2024-04-10 09:30:00,55.84,56.52,55.76,56.24,218509.25,55.84,56.52,55.76,56.24,218509.25
2024-04-10 09:35:00,56.28,56.52,56.12,56.28,362200.25,56.28,56.52,56.12,56.28,362200.25
2024-04-10 09:40:00,56.28,56.6,56.2,56.24,141801.5,56.28,56.6,56.2,56.24,141801.5
2024-04-10 09:45:00,56.24,56.96,56.24,56.92,217045.25,56.24,56.96,56.24,56.92,217045.25
2024-04-10 09:50:00,56.88,56.96,56.24,56.24,186711.25,56.88,56.96,56.24,56.24,186711.25
2024-04-10 09:55:00,56.28,56.72,56.24,56.64,140467.5,56.28,56.72,56.24,56.64,140467.5
2024-04-10 10:00:00,56.64,56.88,56.44,56.76,145816.25,56.64,56.88,56.44,56.76,145816.25
2024-04-10 10:05:00,56.72,56.88,56.44,56.52,155883.0,56.72,56.88,56.44,56.52,155883.0
2024-04-10 10:10:00,56.56,56.76,56.4,56.64,97066.5,56.56,56.76,56.4,56.64,97066.5
2024-04-10 10:15:00,56.64,56.72,55.96,56.12,131893.5,56.64,56.72,55.96,56.12,131893.5
2024-04-10 10:20:00,56.16,56.2,55.88,56.0,106223.25,56.16,56.2,55.88,56.0,106223.25
2024-04-10 10:25:00,55.96,56.08,55.76,55.92,122977.75,55.96,56.08,55.76,55.92,122977.75
2024-04-10 10:30:00,55.96,56.0,55.48,55.56,109322.0,55.96,56.0,55.48,55.56,109322.0
2024-04-10 10:35:00,55.56,55.6,55.16,55.32,134425.25,55.56,55.6,55.16,55.32,134425.25
2024-04-10 10:40:00,55.32,55.52,55.24,55.52,132208.0,55.32,55.52,55.24,55.52,132208.0
2024-04-10 10:45:00,55.48,55.6,55.28,55.48,125200.0,55.48,55.6,55.28,55.48,125200.0
2024-04-10 10:50:00,55.44,55.84,55.4,55.76,91313.25,55.44,55.84,55.4,55.76,91313.25
2024-04-10 10:55:00,55.76,56.04,55.64,55.64,77511.5,55.76,56.04,55.64,55.64,77511.5
2024-04-10 11:00:00,55.64,56.0,55.6,55.96,70976.25,55.64,56.0,55.6,55.96,70976.25
2024-04-10 11:05:00,55.96,56.04,55.76,55.88,99259.0,55.96,56.04,55.76,55.88,99259.0
2024-04-10 11:10:00,55.92,56.32,55.88,56.12,99422.75,55.92,56.32,55.88,56.12,99422.75
2024-04-10 11:15:00,56.08,56.2,55.88,56.12,80802.75,56.08,56.2,55.88,56.12,80802.75
2024-04-10 11:20:00,56.08,56.12,55.64,55.72,65270.25,56.08,56.12,55.64,55.72,65270.25
2024-04-10 11:25:00,55.68,55.76,55.32,55.44,94883.25,55.68,55.76,55.32,55.44,94883.25
2024-04-10 11:30:00,55.4,55.84,55.4,55.68,82640.25,55.4,55.84,55.4,55.68,82640.25
2024-04-10 11:35:00,55.64,56.12,55.56,56.08,96423.5,55.64,56.12,55.56,56.08,96423.5
2024-04-10 11:40:00,56.08,56.28,56.04,56.16,114701.25,56.08,56.28,56.04,56.16,114701.25
2024-04-10 11:45:00,56.16,56.24,56.0,56.04,94736.25,56.16,56.24,56.0,56.04,94736.25
2024-04-10 11:50:00,56.08,56.12,55.88,55.92,46817.25,56.08,56.12,55.88,55.92,46817.25
2024-04-10 11:55:00,55.96,56.08,55.92,56.0,75029.75,55.96,56.08,55.92,56.0,75029.75
2024-04-10 12:00:00,55.96,56.2,55.84,55.92,77872.5,55.96,56.2,55.84,55.92,77872.5
2024-04-10 12:05:00,55.92,56.12,55.8,56.04,64737.75,55.92,56.12,55.8,56.04,64737.75
2024-04-10 12:10:00,56.0,56.24,55.88,56.2,83249.5,56.0,56.24,55.88,56.2,83249.5
2024-04-10 12:15:00,56.16,56.2,55.96,56.08,42658.5,56.16,56.2,55.96,56.08,42658.5
2024-04-10 12:20:00,56.12,56.2,56.0,56.08,33502.25,56.12,56.2,56.0,56.08,33502.25
2024-04-10 12:25:00,56.04,56.08,55.92,56.04,27538.75,56.04,56.08,55.92,56.04,27538.75
2024-04-10 12:30:00,56.04,56.16,56.0,56.12,38260.5,56.04,56.16,56.0,56.12,38260.5
2024-04-10 12:35:00,56.08,56.08,55.8,55.92,40850.75,56.08,56.08,55.8,55.92,40850.75
2024-04-10 12:40:00,55.92,56.0,55.76,55.96,32442.75,55.92,56.0,55.76,55.96,32442.75
2024-04-10 12:45:00,56.04,56.04,55.84,55.88,49230.25,56.04,56.04,55.84,55.88,49230.25
2024-04-10 12:50:00,55.92,56.08,55.84,55.88,39645.0,55.92,56.08,55.84,55.88,39645.0
2024-04-10 12:55:00,55.84,55.88,55.68,55.76,38791.75,55.84,55.88,55.68,55.76,38791.75
2024-04-10 13:00:00,55.76,56.52,55.6,56.36,183724.75,55.76,56.52,55.6,56.36,183724.75
2024-04-10 13:05:00,56.36,56.88,56.28,56.84,144322.25,56.36,56.88,56.28,56.84,144322.25
2024-04-10 13:10:00,56.84,56.96,56.52,56.56,146307.0,56.84,56.96,56.52,56.56,146307.0
2024-04-10 13:15:00,56.56,56.8,56.2,56.2,91553.0,56.56,56.8,56.2,56.2,91553.0
2024-04-10 13:20:00,56.2,56.24,55.36,55.36,160215.75,56.2,56.24,55.36,55.36,160215.75
2024-04-10 13:25:00,55.36,55.92,55.24,55.92,192914.25,55.36,55.92,55.24,55.92,192914.25
2024-04-10 13:30:00,55.92,56.96,55.64,56.56,494342.25,55.92,56.96,55.64,56.56,494342.25
2024-04-10 13:35:00,56.56,57.28,56.36,57.08,231811.5,56.56,57.28,56.36,57.08,231811.5
2024-04-10 13:40:00,57.12,57.56,56.72,57.28,311832.0,57.12,57.56,56.72,57.28,311832.0
2024-04-10 13:45:00,57.28,57.44,56.88,56.92,95451.5,57.28,57.44,56.88,56.92,95451.5
2024-04-10 13:50:00,56.96,57.16,56.52,56.64,100696.75,56.96,57.16,56.52,56.64,100696.75
2024-04-10 13:55:00,56.64,56.72,56.0,56.56,130588.0,56.64,56.72,56.0,56.56,130588.0
2024-04-10 14:00:00,56.52,56.72,56.24,56.4,109881.25,56.52,56.72,56.24,56.4,109881.25
2024-04-10 14:05:00,56.4,56.76,56.28,56.48,72365.5,56.4,56.76,56.28,56.48,72365.5
2024-04-10 14:10:00,56.48,56.76,56.32,56.4,46083.0,56.48,56.76,56.32,56.4,46083.0
2024-04-10 14:15:00,56.4,56.84,56.24,56.68,71528.5,56.4,56.84,56.24,56.68,71528.5
2024-04-10 14:20:00,56.64,57.24,56.36,57.08,93119.5,56.64,57.24,56.36,57.08,93119.5
2024-04-10 14:25:00,57.08,57.16,56.68,57.08,74532.5,57.08,57.16,56.68,57.08,74532.5
2024-04-10 14:30:00,57.08,57.2,56.88,56.96,43496.0,57.08,57.2,56.88,56.96,43496.0
2024-04-10 14:35:00,56.96,57.12,56.48,56.52,74131.75,56.96,57.12,56.48,56.52,74131.75
2024-04-10 14:40:00,56.56,56.68,56.24,56.36,55146.0,56.56,56.68,56.24,56.36,55146.0
2024-04-10 14:45:00,56.36,56.48,56.12,56.16,92069.0,56.36,56.48,56.12,56.16,92069.0
2024-04-10 14:50:00,56.16,56.52,56.04,56.44,77852.75,56.16,56.52,56.04,56.44,77852.75
2024-04-10 14:55:00,56.44,57.04,56.44,57.0,60255.25,56.44,57.04,56.44,57.0,60255.25
2024-04-10 15:00:00,57.04,57.12,56.76,57.08,75714.0,57.04,57.12,56.76,57.08,75714.0
2024-04-10 15:05:00,57.04,57.28,56.84,56.84,74325.5,57.04,57.28,56.84,56.84,74325.5
2024-04-10 15:10:00,56.8,56.96,56.04,56.08,64452.0,56.8,56.96,56.04,56.08,64452.0
2024-04-10 15:15:00,56.08,56.24,55.88,55.92,67434.0,56.08,56.24,55.88,55.92,67434.0
2024-04-10 15:20:00,55.88,56.12,55.72,55.76,68972.5,55.88,56.12,55.72,55.76,68972.5
2024-04-10 15:25:00,55.76,56.04,55.56,56.0,83943.0,55.76,56.04,55.56,56.0,83943.0
2024-04-10 15:30:00,55.96,56.48,55.96,56.32,113847.0,55.96,56.48,55.96,56.32,113847.0
2024-04-10 15:35:00,56.28,56.32,55.92,56.16,60694.0,56.28,56.32,55.92,56.16,60694.0
2024-04-10 15:40:00,56.16,56.16,55.6,55.64,71565.0,56.16,56.16,55.6,55.64,71565.0
2024-04-10 15:45:00,55.64,55.8,55.56,55.72,147749.25,55.64,55.8,55.56,55.72,147749.25
2024-04-10 15:50:00,55.72,55.88,55.6,55.68,142602.5,55.72,55.88,55.6,55.68,142602.5
2024-04-10 15:55:00,55.68,55.76,55.2,55.36,244421.5,55.68,55.76,55.2,55.36,244421.5
2024-04-11 09:30:00,55.6,56.28,55.56,56.0,120891.75,55.6,56.28,55.56,56.0,120891.75
2024-04-11 09:35:00,56.0,56.4,55.96,56.4,92100.0,56.0,56.4,55.96,56.4,92100.0
2024-04-11 09:40:00,56.4,56.6,56.2,56.52,54496.5,56.4,56.6,56.2,56.52,54496.5
2024-04-11 09:45:00,56.52,56.6,56.28,56.36,68520.75,56.52,56.6,56.28,56.36,68520.75
2024-04-11 09:50:00,56.4,56.52,56.2,56.28,82304.0,56.4,56.52,56.2,56.28,82304.0
2024-04-11 09:55:00,56.24,56.44,56.08,56.32,41972.75,56.24,56.44,56.08,56.32,41972.75
2024-04-11 10:00:00,56.28,56.8,56.24,56.6,99194.75,56.28,56.8,56.24,56.6,99194.75
2024-04-11 10:05:00,56.6,57.12,56.52,57.08,105050.0,56.6,57.12,56.52,57.08,105050.0
2024-04-11 10:10:00,57.04,57.52,57.0,57.2,75215.0,57.04,57.52,57.0,57.2,75215.0
2024-04-11 10:15:00,57.2,57.68,57.16,57.48,127296.5,57.2,57.68,57.16,57.48,127296.5
2024-04-11 10:20:00,57.52,57.56,57.12,57.36,60834.75,57.52,57.56,57.12,57.36,60834.75
2024-04-11 10:25:00,57.36,57.76,57.32,57.6,110540.0,57.36,57.76,57.32,57.6,110540.0
2024-04-11 10:30:00,57.64,57.64,57.12,57.52,77668.0,57.64,57.64,57.12,57.52,77668.0
2024-04-11 10:35:00,57.52,57.56,57.16,57.2,53383.25,57.52,57.56,57.16,57.2,53383.25
2024-04-11 10:40:00,57.12,57.32,57.04,57.16,44717.25,57.12,57.32,57.04,57.16,44717.25
2024-04-11 10:45:00,57.12,57.16,56.92,57.04,53398.0,57.12,57.16,56.92,57.04,53398.0
2024-04-11 10:50:00,57.04,57.16,56.8,57.12,40197.5,57.04,57.16,56.8,57.12,40197.5
2024-04-11 10:55:00,57.12,57.48,57.04,57.48,34713.75,57.12,57.48,57.04,57.48,34713.75
2024-04-11 11:00:00,57.44,57.44,56.92,57.04,70567.25,57.44,57.44,56.92,57.04,70567.25
2024-04-11 11:05:00,57.04,57.4,57.0,57.32,31534.75,57.04,57.4,57.0,57.32,31534.75
2024-04-11 11:10:00,57.32,57.32,57.04,57.2,37681.75,57.32,57.32,57.04,57.2,37681.75
2024-04-11 11:15:00,57.2,57.2,56.76,57.08,31761.0,57.2,57.2,56.76,57.08,31761.0
2024-04-11 11:20:00,57.04,57.12,56.8,57.04,32496.75,57.04,57.12,56.8,57.04,32496.75
2024-04-11 11:25:00,57.08,57.24,57.0,57.2,29199.5,57.08,57.24,57.0,57.2,29199.5
2024-04-11 11:30:00,57.2,57.28,56.84,57.04,36892.25,57.2,57.28,56.84,57.04,36892.25
2024-04-11 11:35:00,57.04,57.08,56.88,56.92,17022.5,57.04,57.08,56.88,56.92,17022.5
2024-04-11 11:40:00,56.92,57.04,56.68,57.0,63400.75,56.92,57.04,56.68,57.0,63400.75
2024-04-11 11:45:00,57.0,57.0,56.64,56.72,22822.0,57.0,57.0,56.64,56.72,22822.0
2024-04-11 11:50:00,56.72,56.72,56.6,56.72,26568.75,56.72,56.72,56.6,56.72,26568.75
2024-04-11 11:55:00,56.68,56.72,56.16,56.24,62139.75,56.68,56.72,56.16,56.24,62139.75
2024-04-11 12:00:00,56.24,56.32,55.92,56.16,109925.25,56.24,56.32,55.92,56.16,109925.25
2024-04-11 12:05:00,56.16,56.32,56.08,56.32,67923.25,56.16,56.32,56.08,56.32,67923.25
2024-04-11 12:10:00,56.32,56.36,56.16,56.32,25799.0,56.32,56.36,56.16,56.32,25799.0
2024-04-11 12:15:00,56.32,56.48,56.16,56.16,27241.0,56.32,56.48,56.16,56.16,27241.0
2024-04-11 12:20:00,56.16,56.28,56.0,56.0,31441.5,56.16,56.28,56.0,56.0,31441.5
2024-04-11 12:25:00,55.96,56.24,55.96,56.24,46200.0,55.96,56.24,55.96,56.24,46200.0
2024-04-11 12:30:00,56.24,56.32,56.16,56.16,27855.25,56.24,56.32,56.16,56.16,27855.25
2024-04-11 12:35:00,56.16,56.24,56.08,56.2,23139.75,56.16,56.24,56.08,56.2,23139.75
2024-04-11 12:40:00,56.16,56.16,55.96,56.12,18463.0,56.16,56.16,55.96,56.12,18463.0
2024-04-11 12:45:00,56.08,56.08,55.88,55.92,30787.5,56.08,56.08,55.88,55.92,30787.5
2024-04-11 12:50:00,55.92,56.0,55.88,55.96,34564.5,55.92,56.0,55.88,55.96,34564.5
2024-04-11 12:55:00,55.96,56.08,55.84,55.88,40817.25,55.96,56.08,55.84,55.88,40817.25
2024-04-11 13:00:00,55.88,56.0,55.32,55.4,76122.25,55.88,56.0,55.32,55.4,76122.25
2024-04-11 13:05:00,55.44,55.48,55.16,55.36,95767.5,55.44,55.48,55.16,55.36,95767.5
2024-04-11 13:10:00,55.36,55.36,55.16,55.2,36795.75,55.36,55.36,55.16,55.2,36795.75
2024-04-11 13:15:00,55.2,55.32,55.08,55.16,57329.5,55.2,55.32,55.08,55.16,57329.5
2024-04-11 13:20:00,55.16,55.44,55.08,55.36,54273.5,55.16,55.44,55.08,55.36,54273.5
2024-04-11 13:25:00,55.36,55.36,55.16,55.28,38679.5,55.36,55.36,55.16,55.28,38679.5
2024-04-11 13:30:00,55.24,55.28,55.12,55.16,43608.75,55.24,55.28,55.12,55.16,43608.75
2024-04-11 13:35:00,55.2,55.32,55.2,55.24,38382.25,55.2,55.32,55.2,55.24,38382.25
2024-04-11 13:40:00,55.28,55.36,54.96,55.04,41419.5,55.28,55.36,54.96,55.04,41419.5
2024-04-11 13:45:00,55.04,55.08,54.92,54.92,30860.75,55.04,55.08,54.92,54.92,30860.75
2024-04-11 13:50:00,54.92,54.92,54.76,54.8,29550.25,54.92,54.92,54.76,54.8,29550.25
2024-04-11 13:55:00,54.8,54.84,54.64,54.68,53247.25,54.8,54.84,54.64,54.68,53247.25
2024-04-11 14:00:00,54.68,54.72,54.4,54.48,89522.25,54.68,54.72,54.4,54.48,89522.25
2024-04-11 14:05:00,54.52,54.56,54.4,54.52,47990.75,54.52,54.56,54.4,54.52,47990.75
2024-04-11 14:10:00,54.52,54.6,54.44,54.52,38281.25,54.52,54.6,54.44,54.52,38281.25
2024-04-11 14:15:00,54.52,54.56,54.44,54.52,55625.0,54.52,54.56,54.44,54.52,55625.0
2024-04-11 14:20:00,54.52,54.56,54.48,54.48,25983.5,54.52,54.56,54.48,54.48,25983.5
2024-04-11 14:25:00,54.48,54.48,54.36,54.44,50573.0,54.48,54.48,54.36,54.44,50573.0
2024-04-11 14:30:00,54.48,54.52,54.4,54.48,34021.25,54.48,54.52,54.4,54.48,34021.25
2024-04-11 14:35:00,54.48,54.56,54.4,54.44,44974.0,54.48,54.56,54.4,54.44,44974.0
2024-04-11 14:40:00,54.44,54.48,54.32,54.4,38233.25,54.44,54.48,54.32,54.4,38233.25
2024-04-11 14:45:00,54.36,54.4,54.16,54.32,66586.0,54.36,54.4,54.16,54.32,66586.0
2024-04-11 14:50:00,54.32,54.48,54.32,54.36,35005.0,54.32,54.48,54.32,54.36,35005.0
2024-04-11 14:55:00,54.4,54.4,54.2,54.28,58157.5,54.4,54.4,54.2,54.28,58157.5
2024-04-11 15:00:00,54.24,54.4,54.24,54.4,57320.5,54.24,54.4,54.24,54.4,57320.5
2024-04-11 15:05:00,54.4,54.4,54.2,54.24,51106.25,54.4,54.4,54.2,54.24,51106.25
2024-04-11 15:10:00,54.2,54.44,54.16,54.44,45600.5,54.2,54.44,54.16,54.44,45600.5
2024-04-11 15:15:00,54.4,54.48,54.28,54.36,40343.25,54.4,54.48,54.28,54.36,40343.25
2024-04-11 15:20:00,54.32,54.36,54.16,54.32,34915.0,54.32,54.36,54.16,54.32,34915.0
2024-04-11 15:25:00,54.32,54.4,54.2,54.32,48462.0,54.32,54.4,54.2,54.32,48462.0
2024-04-11 15:30:00,54.36,54.4,54.2,54.36,98015.5,54.36,54.4,54.2,54.36,98015.5
2024-04-11 15:35:00,54.4,54.48,54.28,54.36,102550.0,54.4,54.48,54.28,54.36,102550.0
2024-04-11 15:40:00,54.36,54.4,54.28,54.32,101323.0,54.36,54.4,54.28,54.32,101323.0
2024-04-11 15:45:00,54.32,54.36,54.16,54.2,122698.75,54.32,54.36,54.16,54.2,122698.75
2024-04-11 15:50:00,54.24,54.28,54.16,54.2,123039.75,54.24,54.28,54.16,54.2,123039.75
2024-04-11 15:55:00,54.2,54.56,54.12,54.36,189330.0,54.2,54.56,54.12,54.36,189330.0
2024-04-12 09:30:00,56.8,57.32,56.8,57.2,239320.5,56.8,57.32,56.8,57.2,239320.5
2024-04-12 09:35:00,57.24,57.52,57.12,57.36,159654.0,57.24,57.52,57.12,57.36,159654.0
2024-04-12 09:40:00,57.36,57.88,57.36,57.8,141589.0,57.36,57.88,57.36,57.8,141589.0
2024-04-12 09:45:00,57.8,57.92,57.28,57.64,131607.5,57.8,57.92,57.28,57.64,131607.5
2024-04-12 09:50:00,57.64,58.0,57.44,57.96,96261.75,57.64,58.0,57.44,57.96,96261.75
2024-04-12 09:55:00,57.92,58.28,57.8,57.88,129578.75,57.92,58.28,57.8,57.88,129578.75
2024-04-12 10:00:00,57.88,58.88,57.88,58.84,208190.5,57.88,58.88,57.88,58.84,208190.5
2024-04-12 10:05:00,58.88,59.64,58.68,59.24,207099.0,58.88,59.64,58.68,59.24,207099.0
2024-04-12 10:10:00,59.24,60.08,59.16,59.8,238470.0,59.24,60.08,59.16,59.8,238470.0
2024-04-12 10:15:00,59.84,60.24,59.12,59.44,266207.5,59.84,60.24,59.12,59.44,266207.5
2024-04-12 10:20:00,59.48,59.72,59.32,59.56,199926.0,59.48,59.72,59.32,59.56,199926.0
2024-04-12 10:25:00,59.56,60.28,59.48,60.28,154725.75,59.56,60.28,59.48,60.28,154725.75
2024-04-12 10:30:00,60.28,60.44,59.96,60.32,172113.0,60.28,60.44,59.96,60.32,172113.0
2024-04-12 10:35:00,60.32,60.96,59.72,60.48,307657.0,60.32,60.96,59.72,60.48,307657.0
2024-04-12 10:40:00,60.48,60.88,60.24,60.44,194057.75,60.48,60.88,60.24,60.44,194057.75
2024-04-12 10:45:00,60.44,60.8,60.28,60.68,146147.75,60.44,60.8,60.28,60.68,146147.75
2024-04-12 10:50:00,60.68,61.12,60.56,60.68,195866.5,60.68,61.12,60.56,60.68,195866.5
2024-04-12 10:55:00,60.68,61.08,60.4,61.0,168884.75,60.68,61.08,60.4,61.0,168884.75
2024-04-12 11:00:00,61.0,61.08,60.48,60.68,184884.0,61.0,61.08,60.48,60.68,184884.0
2024-04-12 11:05:00,60.68,61.12,60.6,61.04,185522.0,60.68,61.12,60.6,61.04,185522.0
2024-04-12 11:10:00,61.04,61.16,60.44,60.72,144709.5,61.04,61.16,60.44,60.72,144709.5
2024-04-12 11:15:00,60.76,60.8,59.76,59.88,190649.5,60.76,60.8,59.76,59.88,190649.5
2024-04-12 11:20:00,59.84,60.0,59.6,59.68,155784.5,59.84,60.0,59.6,59.68,155784.5
2024-04-12 11:25:00,59.72,59.76,59.12,59.24,80228.25,59.72,59.76,59.12,59.24,80228.25
2024-04-12 11:30:00,59.24,59.36,58.68,58.76,184682.0,59.24,59.36,58.68,58.76,184682.0
2024-04-12 11:35:00,58.76,59.08,58.64,59.04,140524.25,58.76,59.08,58.64,59.04,140524.25
2024-04-12 11:40:00,59.0,59.72,59.0,59.4,146842.75,59.0,59.72,59.0,59.4,146842.75
2024-04-12 11:45:00,59.4,59.52,58.44,58.52,169619.25,59.4,59.52,58.44,58.52,169619.25
2024-04-12 11:50:00,58.52,59.24,58.44,59.12,137541.5,58.52,59.24,58.44,59.12,137541.5
2024-04-12 11:55:00,59.12,59.6,59.04,59.52,122574.0,59.12,59.6,59.04,59.52,122574.0
2024-04-12 12:00:00,59.52,59.96,59.36,59.76,82944.25,59.52,59.96,59.36,59.76,82944.25
2024-04-12 12:05:00,59.72,59.72,59.2,59.36,69208.0,59.72,59.72,59.2,59.36,69208.0
2024-04-12 12:10:00,59.4,60.08,59.28,60.0,84387.75,59.4,60.08,59.28,60.0,84387.75
2024-04-12 12:15:00,60.04,60.56,59.84,60.52,141923.5,60.04,60.56,59.84,60.52,141923.5
2024-04-12 12:20:00,60.48,60.48,59.92,60.08,121269.25,60.48,60.48,59.92,60.08,121269.25
2024-04-12 12:25:00,60.08,60.64,59.76,60.48,81050.75,60.08,60.64,59.76,60.48,81050.75
2024-04-12 12:30:00,60.48,60.8,60.32,60.48,133136.5,60.48,60.8,60.32,60.48,133136.5
2024-04-12 12:35:00,60.44,61.16,60.36,60.84,118754.75,60.44,61.16,60.36,60.84,118754.75
2024-04-12 12:40:00,60.84,61.36,60.8,61.36,125479.0,60.84,61.36,60.8,61.36,125479.0
2024-04-12 12:45:00,61.32,61.44,60.96,61.36,87089.5,61.32,61.44,60.96,61.36,87089.5
2024-04-12 12:50:00,61.36,61.36,60.68,60.8,109263.25,61.36,61.36,60.68,60.8,109263.25
2024-04-12 12:55:00,60.8,61.08,60.36,61.08,88393.75,60.8,61.08,60.36,61.08,88393.75
2024-04-12 13:00:00,61.08,61.4,60.88,61.24,74621.75,61.08,61.4,60.88,61.24,74621.75
2024-04-12 13:05:00,61.2,61.64,60.88,61.48,107807.25,61.2,61.64,60.88,61.48,107807.25
2024-04-12 13:10:00,61.44,61.44,60.96,61.24,96747.75,61.44,61.44,60.96,61.24,96747.75
2024-04-12 13:15:00,61.24,61.28,60.44,60.72,135691.25,61.24,61.28,60.44,60.72,135691.25
2024-04-12 13:20:00,60.72,61.52,60.68,61.4,95548.75,60.72,61.52,60.68,61.4,95548.75
2024-04-12 13:25:00,61.4,61.8,61.24,61.6,102452.25,61.4,61.8,61.24,61.6,102452.25
2024-04-12 13:30:00,61.64,61.84,61.56,61.8,120461.25,61.64,61.84,61.56,61.8,120461.25
2024-04-12 13:35:00,61.8,61.96,61.24,61.32,171264.25,61.8,61.96,61.24,61.32,171264.25
2024-04-12 13:40:00,61.36,61.36,60.52,60.76,199922.5,61.36,61.36,60.52,60.76,199922.5
2024-04-12 13:45:00,60.72,60.76,60.08,60.2,126903.25,60.72,60.76,60.08,60.2,126903.25
2024-04-12 13:50:00,60.2,60.52,59.72,60.44,229417.5,60.2,60.52,59.72,60.44,229417.5
2024-04-12 13:55:00,60.44,60.76,60.28,60.72,107823.0,60.44,60.76,60.28,60.72,107823.0
2024-04-12 14:00:00,60.72,61.24,60.72,60.72,156641.75,60.72,61.24,60.72,60.72,156641.75
2024-04-12 14:05:00,60.76,60.8,59.8,60.0,229542.25,60.76,60.8,59.8,60.0,229542.25
2024-04-12 14:10:00,60.04,60.32,59.64,60.32,153905.5,60.04,60.32,59.64,60.32,153905.5
2024-04-12 14:15:00,60.32,60.36,59.72,59.96,120551.25,60.32,60.36,59.72,59.96,120551.25
2024-04-12 14:20:00,59.96,60.36,59.64,60.28,92676.25,59.96,60.36,59.64,60.28,92676.25
2024-04-12 14:25:00,60.32,60.76,60.32,60.64,103815.25,60.32,60.76,60.32,60.64,103815.25
2024-04-12 14:30:00,60.64,60.96,60.52,60.76,111756.5,60.64,60.96,60.52,60.76,111756.5
2024-04-12 14:35:00,60.76,61.12,60.6,61.0,114562.25,60.76,61.12,60.6,61.0,114562.25
2024-04-12 14:40:00,61.04,61.12,60.52,60.76,134938.25,61.04,61.12,60.52,60.76,134938.25
2024-04-12 14:45:00,60.76,60.8,60.36,60.52,120343.75,60.76,60.8,60.36,60.52,120343.75
2024-04-12 14:50:00,60.48,60.52,59.84,59.96,70446.0,60.48,60.52,59.84,59.96,70446.0
2024-04-12 14:55:00,60.0,60.68,59.84,60.6,86648.5,60.0,60.68,59.84,60.6,86648.5
2024-04-12 15:00:00,60.6,60.88,60.36,60.56,108292.0,60.6,60.88,60.36,60.56,108292.0
2024-04-12 15:05:00,60.52,61.0,60.44,60.88,87529.75,60.52,61.0,60.44,60.88,87529.75
2024-04-12 15:10:00,60.88,61.08,60.76,61.0,67575.0,60.88,61.08,60.76,61.0,67575.0
2024-04-12 15:15:00,61.0,61.24,60.68,60.76,123190.75,61.0,61.24,60.68,60.76,123190.75
2024-04-12 15:20:00,60.76,60.8,60.32,60.4,128246.0,60.76,60.8,60.32,60.4,128246.0
2024-04-12 15:25:00,60.4,60.68,60.36,60.6,138767.0,60.4,60.68,60.36,60.6,138767.0
2024-04-12 15:30:00,60.6,60.6,59.84,60.0,161715.25,60.6,60.6,59.84,60.0,161715.25
2024-04-12 15:35:00,60.0,60.16,59.72,60.12,130228.75,60.0,60.16,59.72,60.12,130228.75
2024-04-12 15:40:00,60.12,60.12,59.28,59.4,233773.5,60.12,60.12,59.28,59.4,233773.5
2024-04-12 15:45:00,59.44,59.68,59.2,59.44,254115.0,59.44,59.68,59.2,59.44,254115.0
2024-04-12 15:50:00,59.44,59.76,59.36,59.64,415954.5,59.44,59.76,59.36,59.64,415954.5
2024-04-12 15:55:00,59.64,59.72,58.92,59.12,541408.75,59.64,59.72,58.92,59.12,541408.75
2024-04-15 09:30:00,57.4,57.72,57.2,57.68,199938.5,57.4,57.72,57.2,57.68,199938.5
2024-04-15 09:35:00,57.72,58.0,57.44,57.52,174751.5,57.72,58.0,57.44,57.52,174751.5
2024-04-15 09:40:00,57.48,57.52,57.08,57.32,69535.0,57.48,57.52,57.08,57.32,69535.0
2024-04-15 09:45:00,57.32,57.36,57.04,57.24,115289.25,57.32,57.36,57.04,57.24,115289.25
2024-04-15 09:50:00,57.28,57.32,56.72,56.76,115842.0,57.28,57.32,56.72,56.76,115842.0
2024-04-15 09:55:00,56.72,57.16,56.72,57.16,124758.0,56.72,57.16,56.72,57.16,124758.0
2024-04-15 10:00:00,57.12,57.16,56.72,57.08,263471.25,57.12,57.16,56.72,57.08,263471.25
2024-04-15 10:05:00,57.08,58.4,57.0,58.4,222614.75,57.08,58.4,57.0,58.4,222614.75
2024-04-15 10:10:00,58.4,59.0,58.24,58.36,365951.25,58.4,59.0,58.24,58.36,365951.25
2024-04-15 10:15:00,58.36,58.36,57.28,57.6,176765.75,58.36,58.36,57.28,57.6,176765.75
2024-04-15 10:20:00,57.56,58.12,57.52,57.76,138348.5,57.56,58.12,57.52,57.76,138348.5
2024-04-15 10:25:00,57.8,58.12,57.68,57.88,135663.75,57.8,58.12,57.68,57.88,135663.75
2024-04-15 10:30:00,57.84,58.16,57.64,58.12,147514.25,57.84,58.16,57.64,58.12,147514.25
2024-04-15 10:35:00,58.08,59.0,57.96,58.8,229566.0,58.08,59.0,57.96,58.8,229566.0
2024-04-15 10:40:00,58.76,58.92,58.52,58.68,161552.25,58.76,58.92,58.52,58.68,161552.25
2024-04-15 10:45:00,58.64,59.08,58.52,58.6,140982.0,58.64,59.08,58.52,58.6,140982.0
2024-04-15 10:50:00,58.6,59.04,58.48,58.92,84472.0,58.6,59.04,58.48,58.92,84472.0
2024-04-15 10:55:00,58.92,59.08,58.52,59.0,66324.25,58.92,59.08,58.52,59.0,66324.25
2024-04-15 11:00:00,59.0,59.44,58.92,59.0,141908.0,59.0,59.44,58.92,59.0,141908.0
2024-04-15 11:05:00,59.0,59.24,58.84,59.24,60258.0,59.0,59.24,58.84,59.24,60258.0
2024-04-15 11:10:00,59.2,59.2,58.8,59.08,115475.5,59.2,59.2,58.8,59.08,115475.5
2024-04-15 11:15:00,59.04,59.4,59.04,59.28,81720.25,59.04,59.4,59.04,59.28,81720.25
2024-04-15 11:20:00,59.28,59.44,59.12,59.16,62079.5,59.28,59.44,59.12,59.16,62079.5
2024-04-15 11:25:00,59.16,59.24,58.64,58.72,60811.25,59.16,59.24,58.64,58.72,60811.25
2024-04-15 11:30:00,58.68,58.72,58.16,58.16,78664.0,58.68,58.72,58.16,58.16,78664.0
2024-04-15 11:35:00,58.16,58.4,57.96,58.24,91676.75,58.16,58.4,57.96,58.24,91676.75
2024-04-15 11:40:00,58.24,58.64,58.04,58.56,57251.5,58.24,58.64,58.04,58.56,57251.5
2024-04-15 11:45:00,58.56,58.92,58.28,58.88,45971.5,58.56,58.92,58.28,58.88,45971.5
2024-04-15 11:50:00,58.88,58.96,58.2,58.24,78225.75,58.88,58.96,58.2,58.24,78225.75
2024-04-15 11:55:00,58.2,58.32,58.12,58.2,57237.25,58.2,58.32,58.12,58.2,57237.25
2024-04-15 12:00:00,58.24,58.32,57.6,57.6,59791.0,58.24,58.32,57.6,57.6,59791.0
2024-04-15 12:05:00,57.6,57.92,57.56,57.92,62407.25,57.6,57.92,57.56,57.92,62407.25
2024-04-15 12:10:00,57.88,57.96,57.76,57.8,37732.0,57.88,57.96,57.76,57.8,37732.0
2024-04-15 12:15:00,57.8,58.24,57.68,58.2,51707.75,57.8,58.24,57.68,58.2,51707.75
2024-04-15 12:20:00,58.16,58.84,58.0,58.8,78740.0,58.16,58.84,58.0,58.8,78740.0
2024-04-15 12:25:00,58.8,59.0,58.64,58.84,72753.25,58.8,59.0,58.64,58.84,72753.25
2024-04-15 12:30:00,58.84,59.2,58.76,58.84,140094.25,58.84,59.2,58.76,58.84,140094.25
2024-04-15 12:35:00,58.84,59.24,58.76,59.16,77130.5,58.84,59.24,58.76,59.16,77130.5
2024-04-15 12:40:00,59.16,59.6,58.8,59.36,111023.25,59.16,59.6,58.8,59.36,111023.25
2024-04-15 12:45:00,59.4,59.48,59.04,59.2,69311.75,59.4,59.48,59.04,59.2,69311.75
2024-04-15 12:50:00,59.24,59.32,58.88,59.0,46281.75,59.24,59.32,58.88,59.0,46281.75
2024-04-15 12:55:00,59.0,59.28,58.88,58.96,36319.0,59.0,59.28,58.88,58.96,36319.0
2024-04-15 13:00:00,58.96,59.32,58.88,59.04,38282.0,58.96,59.32,58.88,59.04,38282.0
2024-04-15 13:05:00,59.08,59.12,58.6,58.8,60942.25,59.08,59.12,58.6,58.8,60942.25
2024-04-15 13:10:00,58.76,59.36,58.76,59.2,49006.25,58.76,59.36,58.76,59.2,49006.25
2024-04-15 13:15:00,59.2,59.92,59.12,59.92,102057.5,59.2,59.92,59.12,59.92,102057.5
2024-04-15 13:20:00,59.88,60.72,59.84,60.72,137910.0,59.88,60.72,59.84,60.72,137910.0
2024-04-15 13:25:00,60.68,61.16,60.56,61.12,134299.25,60.68,61.16,60.56,61.12,134299.25
2024-04-15 13:30:00,61.12,61.84,61.0,61.2,198428.5,61.12,61.84,61.0,61.2,198428.5
2024-04-15 13:35:00,61.16,61.2,60.72,61.12,89176.25,61.16,61.2,60.72,61.12,89176.25
2024-04-15 13:40:00,61.12,61.48,60.48,61.32,110987.5,61.12,61.48,60.48,61.32,110987.5
2024-04-15 13:45:00,61.4,61.68,60.88,61.56,54764.0,61.4,61.68,60.88,61.56,54764.0
2024-04-15 13:50:00,61.6,61.84,60.84,61.0,71836.75,61.6,61.84,60.84,61.0,71836.75
2024-04-15 13:55:00,61.0,61.08,60.4,60.52,84278.5,61.0,61.08,60.4,60.52,84278.5
2024-04-15 14:00:00,60.56,61.4,60.44,61.08,82261.25,60.56,61.4,60.44,61.08,82261.25
2024-04-15 14:05:00,61.12,61.6,60.8,61.4,54850.0,61.12,61.6,60.8,61.4,54850.0
2024-04-15 14:10:00,61.4,62.2,61.4,61.84,108287.75,61.4,62.2,61.4,61.84,108287.75
2024-04-15 14:15:00,61.88,62.2,61.68,61.68,82508.0,61.88,62.2,61.68,61.68,82508.0
2024-04-15 14:20:00,61.72,62.12,61.12,61.76,82458.0,61.72,62.12,61.12,61.76,82458.0
2024-04-15 14:25:00,61.72,61.76,60.92,61.56,85743.5,61.72,61.76,60.92,61.56,85743.5
2024-04-15 14:30:00,61.56,61.64,60.72,60.8,76430.75,61.56,61.64,60.72,60.8,76430.75
2024-04-15 14:35:00,60.8,61.28,60.52,61.2,99923.75,60.8,61.28,60.52,61.2,99923.75
2024-04-15 14:40:00,61.24,61.4,60.88,61.32,51780.5,61.24,61.4,60.88,61.32,51780.5
2024-04-15 14:45:00,61.36,61.92,61.32,61.92,45778.25,61.36,61.92,61.32,61.92,45778.25
2024-04-15 14:50:00,61.88,62.24,61.8,62.16,73896.75,61.88,62.24,61.8,62.16,73896.75
2024-04-15 14:55:00,62.12,62.16,61.28,61.6,90487.0,62.12,62.16,61.28,61.6,90487.0
2024-04-15 15:00:00,61.56,62.28,61.48,62.28,77208.5,61.56,62.28,61.48,62.28,77208.5
2024-04-15 15:05:00,62.28,62.56,61.88,61.92,122571.25,62.28,62.56,61.88,61.92,122571.25
2024-04-15 15:10:00,61.88,62.0,61.6,61.84,69183.75,61.88,62.0,61.6,61.84,69183.75
2024-04-15 15:15:00,61.84,62.68,61.68,62.68,80696.25,61.84,62.68,61.68,62.68,80696.25
2024-04-15 15:20:00,62.68,62.72,61.96,62.08,72083.5,62.68,62.72,61.96,62.08,72083.5
2024-04-15 15:25:00,62.04,62.64,61.84,62.48,69322.0,62.04,62.64,61.84,62.48,69322.0
2024-04-15 15:30:00,62.48,62.48,61.32,61.88,138181.75,62.48,62.48,61.32,61.88,138181.75
2024-04-15 15:35:00,61.88,62.24,61.64,61.88,80373.25,61.88,62.24,61.64,61.88,80373.25
2024-04-15 15:40:00,61.88,62.4,61.84,62.16,64781.25,61.88,62.4,61.84,62.16,64781.25
2024-04-15 15:45:00,62.16,62.24,61.2,61.28,280308.0,62.16,62.24,61.2,61.28,280308.0
2024-04-15 15:50:00,61.32,62.04,61.12,61.84,178403.25,61.32,62.04,61.12,61.84,178403.25
2024-04-15 15:55:00,61.84,62.48,61.6,62.4,334205.0,61.84,62.48,61.6,62.4,334205.0
2024-04-16 09:30:00,61.96,62.52,61.8,61.84,228036.5,61.96,62.52,61.8,61.84,228036.5
2024-04-16 09:35:00,61.84,62.36,61.76,62.0,157318.75,61.84,62.36,61.76,62.0,157318.75
2024-04-16 09:40:00,62.0,62.24,61.84,61.96,143123.0,62.0,62.24,61.84,61.96,143123.0
2024-04-16 09:45:00,62.0,62.56,61.92,62.2,176691.5,62.0,62.56,61.92,62.2,176691.5
2024-04-16 09:50:00,62.16,62.48,61.76,61.96,159937.5,62.16,62.48,61.76,61.96,159937.5
2024-04-16 09:55:00,61.96,62.16,61.32,61.64,187413.0,61.96,62.16,61.32,61.64,187413.0
2024-04-16 10:00:00,61.68,62.36,61.6,62.16,136638.5,61.68,62.36,61.6,62.16,136638.5
2024-04-16 10:05:00,62.12,62.6,61.76,61.84,128388.75,62.12,62.6,61.76,61.84,128388.75
2024-04-16 10:10:00,61.84,62.04,61.6,61.64,92640.5,61.84,62.04,61.6,61.64,92640.5
2024-04-16 10:15:00,61.64,61.8,61.32,61.6,105483.75,61.64,61.8,61.32,61.6,105483.75
2024-04-16 10:20:00,61.56,62.04,61.4,61.92,101476.75,61.56,62.04,61.4,61.92,101476.75
2024-04-16 10:25:00,61.96,62.4,61.84,62.4,131415.0,61.96,62.4,61.84,62.4,131415.0
2024-04-16 10:30:00,62.4,62.56,62.08,62.24,127095.5,62.4,62.56,62.08,62.24,127095.5
2024-04-16 10:35:00,62.28,62.56,62.12,62.16,74224.5,62.28,62.56,62.12,62.16,74224.5
2024-04-16 10:40:00,62.16,62.44,61.76,61.8,111957.25,62.16,62.44,61.76,61.8,111957.25
2024-04-16 10:45:00,61.8,62.04,61.44,61.68,87163.75,61.8,62.04,61.44,61.68,87163.75
2024-04-16 10:50:00,61.68,62.0,61.64,61.84,53672.0,61.68,62.0,61.64,61.84,53672.0
2024-04-16 10:55:00,61.84,62.0,61.76,61.84,66909.0,61.84,62.0,61.76,61.84,66909.0
2024-04-16 11:00:00,61.8,61.92,61.24,61.36,58885.5,61.8,61.92,61.24,61.36,58885.5
2024-04-16 11:05:00,61.36,61.6,61.16,61.4,82300.75,61.36,61.6,61.16,61.4,82300.75
2024-04-16 11:10:00,61.4,61.44,61.0,61.32,69382.25,61.4,61.44,61.0,61.32,69382.25
2024-04-16 11:15:00,61.32,61.36,60.92,61.2,74827.0,61.32,61.36,60.92,61.2,74827.0
2024-04-16 11:20:00,61.24,61.44,61.08,61.2,112699.5,61.24,61.44,61.08,61.2,112699.5
2024-04-16 11:25:00,61.24,61.28,61.0,61.04,41736.0,61.24,61.28,61.0,61.04,41736.0
2024-04-16 11:30:00,61.04,61.28,60.96,61.0,47058.5,61.04,61.28,60.96,61.0,47058.5
2024-04-16 11:35:00,60.96,61.4,60.96,61.4,41311.75,60.96,61.4,60.96,61.4,41311.75
2024-04-16 11:40:00,61.36,61.4,60.76,60.84,45073.25,61.36,61.4,60.76,60.84,45073.25
2024-04-16 11:45:00,60.84,60.92,60.44,60.52,36766.25,60.84,60.92,60.44,60.52,36766.25
2024-04-16 11:50:00,60.48,60.52,60.08,60.12,73435.5,60.48,60.52,60.08,60.12,73435.5
2024-04-16 11:55:00,60.12,60.92,60.12,60.88,55849.5,60.12,60.92,60.12,60.88,55849.5
2024-04-16 12:00:00,60.92,61.28,60.88,61.12,82767.5,60.92,61.28,60.88,61.12,82767.5
2024-04-16 12:05:00,61.16,61.28,60.56,60.64,83242.0,61.16,61.28,60.56,60.64,83242.0
2024-04-16 12:10:00,60.64,60.92,60.52,60.68,66782.0,60.64,60.92,60.52,60.68,66782.0
2024-04-16 12:15:00,60.68,60.76,60.36,60.56,52687.5,60.68,60.76,60.36,60.56,52687.5
2024-04-16 12:20:00,60.6,60.76,60.48,60.64,27264.75,60.6,60.76,60.48,60.64,27264.75
2024-04-16 12:25:00,60.64,60.88,60.48,60.88,39017.0,60.64,60.88,60.48,60.88,39017.0
2024-04-16 12:30:00,60.88,60.92,60.56,60.72,33183.5,60.88,60.92,60.56,60.72,33183.5
2024-04-16 12:35:00,60.72,60.96,60.64,60.72,46030.5,60.72,60.96,60.64,60.72,46030.5
2024-04-16 12:40:00,60.72,61.04,60.56,60.96,31791.75,60.72,61.04,60.56,60.96,31791.75
2024-04-16 12:45:00,60.96,60.96,60.36,60.48,59840.0,60.96,60.96,60.36,60.48,59840.0
2024-04-16 12:50:00,60.48,60.76,60.4,60.76,73159.75,60.48,60.76,60.4,60.76,73159.75
2024-04-16 12:55:00,60.76,60.92,60.64,60.72,57903.75,60.76,60.92,60.64,60.72,57903.75
2024-04-16 13:00:00,60.72,61.28,60.68,61.28,63494.75,60.72,61.28,60.68,61.28,63494.75
2024-04-16 13:05:00,61.32,61.48,60.88,61.0,98726.0,61.32,61.48,60.88,61.0,98726.0
2024-04-16 13:10:00,60.96,61.28,60.64,60.84,85556.25,60.96,61.28,60.64,60.84,85556.25
2024-04-16 13:15:00,60.84,61.08,60.52,60.68,34471.25,60.84,61.08,60.52,60.68,34471.25
2024-04-16 13:20:00,60.68,60.76,60.48,60.48,32633.0,60.68,60.76,60.48,60.48,32633.0
2024-04-16 13:25:00,60.52,60.96,60.24,60.84,80995.25,60.52,60.96,60.24,60.84,80995.25
2024-04-16 13:30:00,60.8,62.08,60.64,61.12,303520.25,60.8,62.08,60.64,61.12,303520.25
2024-04-16 13:35:00,61.12,61.12,60.28,60.6,168790.25,61.12,61.12,60.28,60.6,168790.25
2024-04-16 13:40:00,60.6,60.6,60.08,60.4,127287.25,60.6,60.6,60.08,60.4,127287.25
2024-04-16 13:45:00,60.36,60.64,60.08,60.6,111461.75,60.36,60.64,60.08,60.6,111461.75
2024-04-16 13:50:00,60.56,61.12,60.28,60.36,130366.5,60.56,61.12,60.28,60.36,130366.5
2024-04-16 13:55:00,60.36,60.6,60.28,60.4,88918.5,60.36,60.6,60.28,60.4,88918.5
2024-04-16 14:00:00,60.4,60.64,60.0,60.0,72578.0,60.4,60.64,60.0,60.0,72578.0
2024-04-16 14:05:00,60.04,60.08,59.24,59.28,256179.0,60.04,60.08,59.24,59.28,256179.0
2024-04-16 14:10:00,59.28,60.04,59.28,60.04,143691.0,59.28,60.04,59.28,60.04,143691.0
2024-04-16 14:15:00,60.04,60.8,59.92,60.76,165998.5,60.04,60.8,59.92,60.76,165998.5
2024-04-16 14:20:00,60.72,61.4,60.64,60.96,126719.25,60.72,61.4,60.64,60.96,126719.25
2024-04-16 14:25:00,60.96,61.04,60.36,60.8,98751.0,60.96,61.04,60.36,60.8,98751.0
2024-04-16 14:30:00,60.84,60.84,60.04,60.04,91531.0,60.84,60.84,60.04,60.04,91531.0
2024-04-16 14:35:00,60.0,60.16,59.84,59.92,64690.75,60.0,60.16,59.84,59.92,64690.75
2024-04-16 14:40:00,59.92,59.96,59.64,59.8,93732.0,59.92,59.96,59.64,59.8,93732.0
2024-04-16 14:45:00,59.8,60.04,59.6,59.8,58691.25,59.8,60.04,59.6,59.8,58691.25
2024-04-16 14:50:00,59.8,59.8,59.24,59.48,223760.5,59.8,59.8,59.24,59.48,223760.5
2024-04-16 14:55:00,59.44,59.76,59.4,59.6,52662.25,59.44,59.76,59.4,59.6,52662.25
2024-04-16 15:00:00,59.56,60.08,59.56,60.08,106164.25,59.56,60.08,59.56,60.08,106164.25
2024-04-16 15:05:00,60.08,60.2,59.64,59.68,81627.25,60.08,60.2,59.64,59.68,81627.25
2024-04-16 15:10:00,59.68,59.76,59.52,59.68,73174.5,59.68,59.76,59.52,59.68,73174.5
2024-04-16 15:15:00,59.68,60.12,59.68,59.8,70526.25,59.68,60.12,59.68,59.8,70526.25
2024-04-16 15:20:00,59.76,59.92,59.64,59.68,35105.0,59.76,59.92,59.64,59.68,35105.0
2024-04-16 15:25:00,59.72,59.72,59.52,59.68,49355.5,59.72,59.72,59.52,59.68,49355.5
2024-04-16 15:30:00,59.68,60.76,59.68,60.72,103905.0,59.68,60.76,59.68,60.72,103905.0
2024-04-16 15:35:00,60.72,60.92,60.04,60.08,138868.0,60.72,60.92,60.04,60.08,138868.0
2024-04-16 15:40:00,60.12,60.4,60.04,60.04,91342.5,60.12,60.4,60.04,60.04,91342.5
2024-04-16 15:45:00,60.04,60.04,59.52,59.72,135257.5,60.04,60.04,59.52,59.72,135257.5
2024-04-16 15:50:00,59.72,59.88,59.64,59.68,122973.0,59.72,59.88,59.64,59.68,122973.0
2024-04-16 15:55:00,59.68,60.68,59.56,60.36,275077.75,59.68,60.68,59.56,60.36,275077.75
2024-04-17 09:30:00,60.0,60.4,59.48,59.56,148129.5,60.0,60.4,59.48,59.56,148129.5
2024-04-17 09:35:00,59.6,59.88,59.2,59.28,99984.25,59.6,59.88,59.2,59.28,99984.25
2024-04-17 09:40:00,59.28,59.48,59.04,59.2,79153.75,59.28,59.48,59.04,59.2,79153.75
2024-04-17 09:45:00,59.16,59.4,58.96,59.36,60648.75,59.16,59.4,58.96,59.36,60648.75
2024-04-17 09:50:00,59.36,59.52,59.2,59.4,65225.0,59.36,59.52,59.2,59.4,65225.0
2024-04-17 09:55:00,59.44,59.56,59.28,59.4,51799.5,59.44,59.56,59.28,59.4,51799.5
2024-04-17 10:00:00,59.36,59.76,59.32,59.6,80464.5,59.36,59.76,59.32,59.6,80464.5
2024-04-17 10:05:00,59.56,59.64,59.28,59.52,60052.5,59.56,59.64,59.28,59.52,60052.5
2024-04-17 10:10:00,59.52,59.88,59.4,59.64,74281.75,59.52,59.88,59.4,59.64,74281.75
2024-04-17 10:15:00,59.64,59.64,59.2,59.32,74109.0,59.64,59.64,59.2,59.32,74109.0
2024-04-17 10:20:00,59.36,59.68,59.28,59.28,86961.25,59.36,59.68,59.28,59.28,86961.25
2024-04-17 10:25:00,59.24,59.24,58.84,59.0,86461.25,59.24,59.24,58.84,59.0,86461.25
2024-04-17 10:30:00,59.04,59.16,58.92,59.16,64493.5,59.04,59.16,58.92,59.16,64493.5
2024-04-17 10:35:00,59.16,59.6,59.12,59.44,52158.25,59.16,59.6,59.12,59.44,52158.25
2024-04-17 10:40:00,59.44,59.72,59.36,59.56,63191.25,59.44,59.72,59.36,59.56,63191.25
2024-04-17 10:45:00,59.56,59.76,59.24,59.4,42139.0,59.56,59.76,59.24,59.4,42139.0
2024-04-17 10:50:00,59.4,60.76,59.36,60.56,168399.5,59.4,60.76,59.36,60.56,168399.5
2024-04-17 10:55:00,60.56,60.6,60.12,60.52,147732.25,60.56,60.6,60.12,60.52,147732.25
2024-04-17 11:00:00,60.52,60.72,60.36,60.4,154398.75,60.52,60.72,60.36,60.4,154398.75
2024-04-17 11:05:00,60.44,60.72,60.4,60.56,76643.5,60.44,60.72,60.4,60.56,76643.5
2024-04-17 11:10:00,60.56,60.84,60.4,60.72,84506.75,60.56,60.84,60.4,60.72,84506.75
2024-04-17 11:15:00,60.72,60.92,60.48,60.92,79932.0,60.72,60.92,60.48,60.92,79932.0
2024-04-17 11:20:00,60.92,61.08,60.76,60.92,56631.25,60.92,61.08,60.76,60.92,56631.25
2024-04-17 11:25:00,60.92,61.28,60.6,61.28,74394.75,60.92,61.28,60.6,61.28,74394.75
2024-04-17 11:30:00,61.28,61.68,61.2,61.4,124817.25,61.28,61.68,61.2,61.4,124817.25
2024-04-17 11:35:00,61.4,61.48,61.2,61.28,97022.5,61.4,61.48,61.2,61.28,97022.5
2024-04-17 11:40:00,61.28,61.32,60.88,61.08,65661.25,61.28,61.32,60.88,61.08,65661.25
2024-04-17 11:45:00,61.08,61.32,61.0,61.28,39955.75,61.08,61.32,61.0,61.28,39955.75
2024-04-17 11:50:00,61.32,61.48,61.12,61.16,60550.0,61.32,61.48,61.12,61.16,60550.0
2024-04-17 11:55:00,61.16,61.44,61.08,61.4,48027.75,61.16,61.44,61.08,61.4,48027.75
2024-04-17 12:00:00,61.4,61.84,61.28,61.8,51962.25,61.4,61.84,61.28,61.8,51962.25
2024-04-17 12:05:00,61.8,62.08,61.76,61.92,97024.0,61.8,62.08,61.76,61.92,97024.0
2024-04-17 12:10:00,61.92,61.92,61.2,61.44,83016.5,61.92,61.92,61.2,61.44,83016.5
2024-04-17 12:15:00,61.4,61.68,61.36,61.6,35776.5,61.4,61.68,61.36,61.6,35776.5
2024-04-17 12:20:00,61.6,61.68,61.24,61.56,57283.25,61.6,61.68,61.24,61.56,57283.25
2024-04-17 12:25:00,61.56,61.68,61.28,61.56,46705.0,61.56,61.68,61.28,61.56,46705.0
2024-04-17 12:30:00,61.6,61.84,61.44,61.64,56902.25,61.6,61.84,61.44,61.64,56902.25
2024-04-17 12:35:00,61.64,61.96,61.64,61.96,49898.5,61.64,61.96,61.64,61.96,49898.5
2024-04-17 12:40:00,61.96,62.4,61.68,62.4,77560.75,61.96,62.4,61.68,62.4,77560.75
2024-04-17 12:45:00,62.36,62.4,61.56,61.64,139122.5,62.36,62.4,61.56,61.64,139122.5
2024-04-17 12:50:00,61.6,61.72,61.4,61.56,56424.75,61.6,61.72,61.4,61.56,56424.75
2024-04-17 12:55:00,61.64,61.8,61.4,61.76,53947.75,61.64,61.8,61.4,61.76,53947.75
2024-04-17 13:00:00,61.76,61.88,61.24,61.28,59989.25,61.76,61.88,61.24,61.28,59989.25
2024-04-17 13:05:00,61.28,61.44,60.92,61.04,56681.75,61.28,61.44,60.92,61.04,56681.75
2024-04-17 13:10:00,61.04,61.2,60.92,61.08,32127.5,61.04,61.2,60.92,61.08,32127.5
2024-04-17 13:15:00,61.04,61.12,60.76,60.88,51865.0,61.04,61.12,60.76,60.88,51865.0
2024-04-17 13:20:00,60.88,61.16,60.68,61.08,44171.25,60.88,61.16,60.68,61.08,44171.25
2024-04-17 13:25:00,61.04,61.12,60.52,60.52,44151.5,61.04,61.12,60.52,60.52,44151.5
2024-04-17 13:30:00,60.52,60.6,60.2,60.44,60814.0,60.52,60.6,60.2,60.44,60814.0
2024-04-17 13:35:00,60.44,60.44,60.04,60.24,27381.0,60.44,60.44,60.04,60.24,27381.0
2024-04-17 13:40:00,60.2,60.48,60.04,60.24,51324.5,60.2,60.48,60.04,60.24,51324.5
2024-04-17 13:45:00,60.28,60.56,60.16,60.16,34838.0,60.28,60.56,60.16,60.16,34838.0
2024-04-17 13:50:00,60.16,60.28,59.8,59.84,40803.0,60.16,60.28,59.8,59.84,40803.0
2024-04-17 13:55:00,59.84,59.88,59.4,59.44,65904.5,59.84,59.88,59.4,59.44,65904.5
2024-04-17 14:00:00,59.44,59.56,59.24,59.36,55081.0,59.44,59.56,59.24,59.36,55081.0
2024-04-17 14:05:00,59.36,59.56,59.32,59.44,28811.75,59.36,59.56,59.32,59.44,28811.75
2024-04-17 14:10:00,59.44,59.8,59.44,59.72,36767.0,59.44,59.8,59.44,59.72,36767.0
2024-04-17 14:15:00,59.72,59.96,59.4,59.56,32746.0,59.72,59.96,59.4,59.56,32746.0
2024-04-17 14:20:00,59.56,59.84,59.48,59.52,35855.0,59.56,59.84,59.48,59.52,35855.0
2024-04-17 14:25:00,59.52,59.56,59.28,59.52,39761.5,59.52,59.56,59.28,59.52,39761.5
2024-04-17 14:30:00,59.52,59.56,59.32,59.48,44218.25,59.52,59.56,59.32,59.48,44218.25
2024-04-17 14:35:00,59.48,59.68,59.24,59.36,40997.5,59.48,59.68,59.24,59.36,40997.5
2024-04-17 14:40:00,59.36,59.36,58.8,58.84,92371.0,59.36,59.36,58.8,58.84,92371.0
2024-04-17 14:45:00,58.84,59.32,58.76,59.28,84684.0,58.84,59.32,58.76,59.28,84684.0
2024-04-17 14:50:00,59.28,60.04,59.12,59.84,85887.75,59.28,60.04,59.12,59.84,85887.75
2024-04-17 14:55:00,59.84,60.04,59.6,59.76,69425.75,59.84,60.04,59.6,59.76,69425.75
2024-04-17 15:00:00,59.76,60.08,59.76,60.08,81905.25,59.76,60.08,59.76,60.08,81905.25
2024-04-17 15:05:00,60.08,60.24,59.88,59.92,35447.75,60.08,60.24,59.88,59.92,35447.75
2024-04-17 15:10:00,59.88,60.2,59.72,60.08,40116.0,59.88,60.2,59.72,60.08,40116.0
2024-04-17 15:15:00,60.04,60.08,59.44,59.68,46823.5,60.04,60.08,59.44,59.68,46823.5
2024-04-17 15:20:00,59.68,60.0,59.56,59.68,44101.5,59.68,60.0,59.56,59.68,44101.5
2024-04-17 15:25:00,59.68,60.0,59.6,59.92,35319.25,59.68,60.0,59.6,59.92,35319.25
2024-04-17 15:30:00,59.92,60.16,59.6,59.92,63814.75,59.92,60.16,59.6,59.92,63814.75
2024-04-17 15:35:00,59.92,60.32,59.92,60.24,45779.0,59.92,60.32,59.92,60.24,45779.0
2024-04-17 15:40:00,60.24,60.48,60.08,60.16,73211.25,60.24,60.48,60.08,60.16,73211.25
2024-04-17 15:45:00,60.2,60.2,59.32,59.36,90018.75,60.2,60.2,59.32,59.36,90018.75
2024-04-17 15:50:00,59.32,59.8,59.32,59.52,102944.75,59.32,59.8,59.32,59.52,102944.75
2024-04-17 15:55:00,59.56,60.0,59.52,59.72,144218.5,59.56,60.0,59.52,59.72,144218.5
2024-04-18 09:30:00,58.92,59.24,58.8,59.24,141375.75,58.92,59.24,58.8,59.24,141375.75
2024-04-18 09:35:00,59.24,59.84,59.16,59.76,131710.5,59.24,59.84,59.16,59.76,131710.5
2024-04-18 09:40:00,59.76,59.92,59.52,59.64,84461.0,59.76,59.92,59.52,59.64,84461.0
2024-04-18 09:45:00,59.64,59.76,59.16,59.16,62570.25,59.64,59.76,59.16,59.16,62570.25
2024-04-18 09:50:00,59.2,59.56,59.08,59.48,57218.5,59.2,59.56,59.08,59.48,57218.5
2024-04-18 09:55:00,59.52,59.56,59.16,59.32,38956.0,59.52,59.56,59.16,59.32,38956.0
2024-04-18 10:00:00,59.32,59.76,59.2,59.6,72532.25,59.32,59.76,59.2,59.6,72532.25
2024-04-18 10:05:00,59.6,59.68,59.2,59.2,55057.75,59.6,59.68,59.2,59.2,55057.75
2024-04-18 10:10:00,59.24,59.36,59.16,59.16,44606.5,59.24,59.36,59.16,59.16,44606.5
2024-04-18 10:15:00,59.16,59.48,59.08,59.4,52663.25,59.16,59.48,59.08,59.4,52663.25
2024-04-18 10:20:00,59.4,59.52,59.24,59.4,62066.25,59.4,59.52,59.24,59.4,62066.25
2024-04-18 10:25:00,59.4,59.6,59.36,59.4,45870.0,59.4,59.6,59.36,59.4,45870.0
2024-04-18 10:30:00,59.4,59.4,59.16,59.2,93656.0,59.4,59.4,59.16,59.2,93656.0
2024-04-18 10:35:00,59.2,59.24,58.92,59.24,58849.5,59.2,59.24,58.92,59.24,58849.5
2024-04-18 10:40:00,59.24,59.24,58.96,59.04,20226.75,59.24,59.24,58.96,59.04,20226.75
2024-04-18 10:45:00,59.0,59.16,58.84,58.92,50341.25,59.0,59.16,58.84,58.92,50341.25
2024-04-18 10:50:00,58.92,59.04,58.72,58.84,56747.75,58.92,59.04,58.72,58.84,56747.75
2024-04-18 10:55:00,58.8,58.88,58.48,58.84,88446.25,58.8,58.88,58.48,58.84,88446.25
2024-04-18 11:00:00,58.8,58.84,58.48,58.52,47606.5,58.8,58.84,58.48,58.52,47606.5
2024-04-18 11:05:00,58.48,58.56,58.32,58.52,82356.5,58.48,58.56,58.32,58.52,82356.5
2024-04-18 11:10:00,58.48,58.68,58.4,58.52,50637.5,58.48,58.68,58.4,58.52,50637.5
2024-04-18 11:15:00,58.48,58.56,58.36,58.52,35218.75,58.48,58.56,58.36,58.52,35218.75
2024-04-18 11:20:00,58.52,58.56,58.24,58.36,35783.25,58.52,58.56,58.24,58.36,35783.25
2024-04-18 11:25:00,58.32,58.56,58.32,58.56,31903.75,58.32,58.56,58.32,58.56,31903.75
2024-04-18 11:30:00,58.52,58.72,58.4,58.48,53503.25,58.52,58.72,58.4,58.48,53503.25
2024-04-18 11:35:00,58.48,58.52,58.28,58.4,42912.25,58.48,58.52,58.28,58.4,42912.25
2024-04-18 11:40:00,58.44,58.72,58.4,58.52,52537.75,58.44,58.72,58.4,58.52,52537.75
2024-04-18 11:45:00,58.52,58.6,58.44,58.52,25259.5,58.52,58.6,58.44,58.52,25259.5
2024-04-18 11:50:00,58.52,58.64,58.48,58.56,17963.25,58.52,58.64,58.48,58.56,17963.25
2024-04-18 11:55:00,58.56,58.56,58.48,58.52,5821.0,58.56,58.56,58.48,58.52,5821.0
2024-04-18 12:00:00,58.56,58.56,58.44,58.52,8653.0,58.56,58.56,58.44,58.52,8653.0
2024-04-18 12:05:00,58.56,59.12,58.52,58.92,46120.5,58.56,59.12,58.52,58.92,46120.5
2024-04-18 12:10:00,58.92,58.92,58.68,58.92,32910.5,58.92,58.92,58.68,58.92,32910.5
2024-04-18 12:15:00,58.92,59.0,58.68,58.84,46066.0,58.92,59.0,58.68,58.84,46066.0
2024-04-18 12:20:00,58.84,58.96,58.6,58.68,27171.5,58.84,58.96,58.6,58.68,27171.5
2024-04-18 12:25:00,58.68,58.92,58.56,58.8,38541.25,58.68,58.92,58.56,58.8,38541.25
2024-04-18 12:30:00,58.8,59.52,58.8,59.52,30894.25,58.8,59.52,58.8,59.52,30894.25
2024-04-18 12:35:00,59.52,59.52,58.92,59.16,85772.75,59.52,59.52,58.92,59.16,85772.75
2024-04-18 12:40:00,59.12,59.6,59.08,59.4,52955.25,59.12,59.6,59.08,59.4,52955.25
2024-04-18 12:45:00,59.4,59.88,59.4,59.72,78801.0,59.4,59.88,59.4,59.72,78801.0
2024-04-18 12:50:00,59.72,60.08,59.64,59.68,107960.0,59.72,60.08,59.64,59.68,107960.0
2024-04-18 12:55:00,59.68,59.88,59.48,59.76,49184.75,59.68,59.88,59.48,59.76,49184.75
2024-04-18 13:00:00,59.8,60.0,59.64,59.96,76327.75,59.8,60.0,59.64,59.96,76327.75
2024-04-18 13:05:00,59.96,60.12,59.88,59.88,72934.0,59.96,60.12,59.88,59.88,72934.0
2024-04-18 13:10:00,59.88,60.36,59.88,60.2,45470.0,59.88,60.36,59.88,60.2,45470.0
2024-04-18 13:15:00,60.2,60.96,60.08,60.64,101039.5,60.2,60.96,60.08,60.64,101039.5
2024-04-18 13:20:00,60.64,61.08,60.48,61.08,139288.0,60.64,61.08,60.48,61.08,139288.0
2024-04-18 13:25:00,61.08,61.08,60.08,60.16,92978.0,61.08,61.08,60.08,60.16,92978.0
2024-04-18 13:30:00,60.2,60.64,60.2,60.52,43175.75,60.2,60.64,60.2,60.52,43175.75
2024-04-18 13:35:00,60.56,60.76,60.4,60.6,33387.0,60.56,60.76,60.4,60.6,33387.0
2024-04-18 13:40:00,60.56,60.96,60.4,60.44,43303.5,60.56,60.96,60.4,60.44,43303.5
2024-04-18 13:45:00,60.48,60.48,60.2,60.36,22805.0,60.48,60.48,60.2,60.36,22805.0
2024-04-18 13:50:00,60.4,60.92,60.4,60.56,43077.25,60.4,60.92,60.4,60.56,43077.25
2024-04-18 13:55:00,60.56,60.68,60.32,60.36,25681.25,60.56,60.68,60.32,60.36,25681.25
2024-04-18 14:00:00,60.36,60.56,60.28,60.44,38314.0,60.36,60.56,60.28,60.44,38314.0
2024-04-18 14:05:00,60.48,60.8,60.44,60.6,40682.5,60.48,60.8,60.44,60.6,40682.5
2024-04-18 14:10:00,60.64,61.0,60.4,60.6,59169.5,60.64,61.0,60.4,60.6,59169.5
2024-04-18 14:15:00,60.6,60.64,60.0,60.08,44545.25,60.6,60.64,60.0,60.08,44545.25
2024-04-18 14:20:00,60.08,60.24,59.8,60.12,29720.5,60.08,60.24,59.8,60.12,29720.5
2024-04-18 14:25:00,60.12,60.52,59.84,60.4,33136.0,60.12,60.52,59.84,60.4,33136.0
2024-04-18 14:30:00,60.4,60.8,60.36,60.68,73257.25,60.4,60.8,60.36,60.68,73257.25
2024-04-18 14:35:00,60.72,60.76,60.4,60.48,34549.0,60.72,60.76,60.4,60.48,34549.0
2024-04-18 14:40:00,60.52,60.56,60.16,60.4,78146.5,60.52,60.56,60.16,60.4,78146.5
2024-04-18 14:45:00,60.4,60.56,60.2,60.24,87570.0,60.4,60.56,60.2,60.24,87570.0
2024-04-18 14:50:00,60.28,60.64,60.28,60.56,26820.0,60.28,60.64,60.28,60.56,26820.0
2024-04-18 14:55:00,60.56,60.76,60.48,60.68,36174.0,60.56,60.76,60.48,60.68,36174.0
2024-04-18 15:00:00,60.64,60.68,60.08,60.16,59780.5,60.64,60.68,60.08,60.16,59780.5
2024-04-18 15:05:00,60.12,60.16,59.8,60.04,43961.5,60.12,60.16,59.8,60.04,43961.5
2024-04-18 15:10:00,60.04,60.44,59.88,60.28,25597.5,60.04,60.44,59.88,60.28,25597.5
2024-04-18 15:15:00,60.28,60.56,60.2,60.44,53134.75,60.28,60.56,60.2,60.44,53134.75
2024-04-18 15:20:00,60.4,60.64,60.12,60.28,71023.25,60.4,60.64,60.12,60.28,71023.25
2024-04-18 15:25:00,60.28,60.56,60.16,60.24,34649.25,60.28,60.56,60.16,60.24,34649.25
2024-04-18 15:30:00,60.2,60.28,59.84,59.88,38424.75,60.2,60.28,59.84,59.88,38424.75
2024-04-18 15:35:00,59.92,59.92,59.68,59.88,48791.25,59.92,59.92,59.68,59.88,48791.25
2024-04-18 15:40:00,59.88,59.92,59.64,59.72,44029.25,59.88,59.92,59.64,59.72,44029.25
2024-04-18 15:45:00,59.68,60.04,59.52,59.88,98175.75,59.68,60.04,59.52,59.88,98175.75
2024-04-18 15:50:00,59.84,59.96,59.6,59.92,176261.0,59.84,59.96,59.6,59.92,176261.0
2024-04-18 15:55:00,59.96,60.32,59.92,60.28,159715.25,59.96,60.32,59.92,60.28,159715.25
2024-04-19 09:30:00,60.12,60.6,59.6,60.04,228030.0,60.12,60.6,59.6,60.04,228030.0
2024-04-19 09:35:00,60.0,60.44,59.84,60.36,133676.25,60.0,60.44,59.84,60.36,133676.25
2024-04-19 09:40:00,60.36,60.4,59.48,59.64,109593.0,60.36,60.4,59.48,59.64,109593.0
2024-04-19 09:45:00,59.64,59.92,59.28,59.92,227288.0,59.64,59.92,59.28,59.92,227288.0
2024-04-19 09:50:00,59.88,60.12,59.76,59.88,76558.25,59.88,60.12,59.76,59.88,76558.25
2024-04-19 09:55:00,59.92,60.16,59.76,60.08,62566.0,59.92,60.16,59.76,60.08,62566.0
2024-04-19 10:00:00,60.04,60.32,59.68,60.08,122311.75,60.04,60.32,59.68,60.08,122311.75
2024-04-19 10:05:00,60.12,60.28,59.88,60.2,63641.25,60.12,60.28,59.88,60.2,63641.25
2024-04-19 10:10:00,60.24,60.6,60.2,60.6,69259.5,60.24,60.6,60.2,60.6,69259.5
2024-04-19 10:15:00,60.56,60.96,60.36,60.92,97786.25,60.56,60.96,60.36,60.92,97786.25
2024-04-19 10:20:00,60.96,61.24,60.68,61.2,90624.5,60.96,61.24,60.68,61.2,90624.5
2024-04-19 10:25:00,61.16,61.32,60.8,60.84,138048.5,61.16,61.32,60.8,60.84,138048.5
2024-04-19 10:30:00,60.84,61.2,60.68,61.04,85772.5,60.84,61.2,60.68,61.04,85772.5
2024-04-19 10:35:00,61.08,61.4,61.08,61.24,66905.25,61.08,61.4,61.08,61.24,66905.25
2024-04-19 10:40:00,61.24,61.28,60.56,60.72,78097.0,61.24,61.28,60.56,60.72,78097.0
2024-04-19 10:45:00,60.72,60.88,60.48,60.72,64056.25,60.72,60.88,60.48,60.72,64056.25
2024-04-19 10:50:00,60.76,60.84,60.52,60.64,41589.75,60.76,60.84,60.52,60.64,41589.75
2024-04-19 10:55:00,60.64,61.0,60.64,60.92,62748.75,60.64,61.0,60.64,60.92,62748.75
2024-04-19 11:00:00,60.92,61.24,60.88,61.16,64659.25,60.92,61.24,60.88,61.16,64659.25
2024-04-19 11:05:00,61.12,61.16,60.72,60.8,50412.75,61.12,61.16,60.72,60.8,50412.75
2024-04-19 11:10:00,60.76,61.08,60.76,61.0,49254.5,60.76,61.08,60.76,61.0,49254.5
2024-04-19 11:15:00,61.0,61.32,60.92,61.28,53024.25,61.0,61.32,60.92,61.28,53024.25
2024-04-19 11:20:00,61.28,61.44,61.24,61.4,51379.0,61.28,61.44,61.24,61.4,51379.0
2024-04-19 11:25:00,61.44,61.56,61.28,61.32,44421.5,61.44,61.56,61.28,61.32,44421.5
2024-04-19 11:30:00,61.32,61.64,61.24,61.6,57426.25,61.32,61.64,61.24,61.6,57426.25
2024-04-19 11:35:00,61.6,61.8,61.2,61.2,132282.25,61.6,61.8,61.2,61.2,132282.25
2024-04-19 11:40:00,61.2,61.4,61.08,61.28,77952.5,61.2,61.4,61.08,61.28,77952.5
2024-04-19 11:45:00,61.28,61.28,60.76,61.04,60848.0,61.28,61.28,60.76,61.04,60848.0
2024-04-19 11:50:00,61.04,61.12,60.8,61.12,74731.0,61.04,61.12,60.8,61.12,74731.0
2024-04-19 11:55:00,61.12,61.52,60.96,61.32,57142.0,61.12,61.52,60.96,61.32,57142.0
2024-04-19 12:00:00,61.32,61.36,60.8,61.16,63495.75,61.32,61.36,60.8,61.16,63495.75
2024-04-19 12:05:00,61.12,61.52,61.12,61.4,45187.75,61.12,61.52,61.12,61.4,45187.75
2024-04-19 12:10:00,61.4,62.0,61.4,61.92,90947.0,61.4,62.0,61.4,61.92,90947.0
2024-04-19 12:15:00,61.92,62.16,61.76,62.0,106324.75,61.92,62.16,61.76,62.0,106324.75
2024-04-19 12:20:00,62.0,62.16,61.84,62.12,91054.0,62.0,62.16,61.84,62.12,91054.0
2024-04-19 12:25:00,62.12,62.56,61.92,62.56,152493.25,62.12,62.56,61.92,62.56,152493.25
2024-04-19 12:30:00,62.52,62.64,62.28,62.4,94103.25,62.52,62.64,62.28,62.4,94103.25
2024-04-19 12:35:00,62.4,62.76,62.24,62.64,115818.0,62.4,62.76,62.24,62.64,115818.0
2024-04-19 12:40:00,62.68,62.68,61.96,62.12,78865.25,62.68,62.68,61.96,62.12,78865.25
2024-04-19 12:45:00,62.12,62.16,61.88,61.92,42360.0,62.12,62.16,61.88,61.92,42360.0
2024-04-19 12:50:00,61.92,61.92,61.28,61.72,89300.75,61.92,61.92,61.28,61.72,89300.75
2024-04-19 12:55:00,61.72,61.76,61.44,61.48,57906.75,61.72,61.76,61.44,61.48,57906.75
2024-04-19 13:00:00,61.48,61.68,61.36,61.52,43163.0,61.48,61.68,61.36,61.52,43163.0
2024-04-19 13:05:00,61.56,61.64,61.36,61.44,62321.5,61.56,61.64,61.36,61.44,62321.5
2024-04-19 13:10:00,61.48,61.56,61.2,61.4,83831.5,61.48,61.56,61.2,61.4,83831.5
2024-04-19 13:15:00,61.4,61.76,61.12,61.16,48372.5,61.4,61.76,61.12,61.16,48372.5
2024-04-19 13:20:00,61.16,61.52,61.12,61.28,51028.75,61.16,61.52,61.12,61.28,51028.75
2024-04-19 13:25:00,61.28,61.68,61.24,61.6,48422.0,61.28,61.68,61.24,61.6,48422.0
2024-04-19 13:30:00,61.6,61.6,61.16,61.28,47613.75,61.6,61.6,61.16,61.28,47613.75
2024-04-19 13:35:00,61.28,61.6,61.24,61.6,21882.5,61.28,61.6,61.24,61.6,21882.5
2024-04-19 13:40:00,61.6,61.68,61.36,61.44,25565.5,61.6,61.68,61.36,61.44,25565.5
2024-04-19 13:45:00,61.4,61.44,61.04,61.08,31385.25,61.4,61.44,61.04,61.08,31385.25
2024-04-19 13:50:00,61.08,61.08,60.72,60.8,57758.75,61.08,61.08,60.72,60.8,57758.75
2024-04-19 13:55:00,60.76,61.36,60.68,61.12,59256.75,60.76,61.36,60.68,61.12,59256.75
2024-04-19 14:00:00,61.12,61.72,61.12,61.56,77744.75,61.12,61.72,61.12,61.56,77744.75
2024-04-19 14:05:00,61.56,61.96,61.4,61.84,60961.5,61.56,61.96,61.4,61.84,60961.5
2024-04-19 14:10:00,61.8,61.88,61.6,61.84,31686.25,61.8,61.88,61.6,61.84,31686.25
2024-04-19 14:15:00,61.88,62.08,61.68,61.76,34246.5,61.88,62.08,61.68,61.76,34246.5
2024-04-19 14:20:00,61.76,61.84,61.6,61.64,18388.5,61.76,61.84,61.6,61.64,18388.5
2024-04-19 14:25:00,61.64,62.28,61.6,62.16,32298.0,61.64,62.28,61.6,62.16,32298.0
2024-04-19 14:30:00,62.2,62.2,61.84,61.96,48215.5,62.2,62.2,61.84,61.96,48215.5
2024-04-19 14:35:00,61.96,62.72,61.88,62.48,70129.0,61.96,62.72,61.88,62.48,70129.0
2024-04-19 14:40:00,62.48,62.6,62.28,62.48,63053.25,62.48,62.6,62.28,62.48,63053.25
2024-04-19 14:45:00,62.48,62.84,62.32,62.44,100185.0,62.48,62.84,62.32,62.44,100185.0
2024-04-19 14:50:00,62.4,62.76,62.36,62.64,40699.75,62.4,62.76,62.36,62.64,40699.75
2024-04-19 14:55:00,62.68,62.72,62.16,62.2,49496.0,62.68,62.72,62.16,62.2,49496.0
2024-04-19 15:00:00,62.24,62.52,62.08,62.28,53991.25,62.24,62.52,62.08,62.28,53991.25
2024-04-19 15:05:00,62.32,62.72,62.2,62.28,60992.0,62.32,62.72,62.2,62.28,60992.0
2024-04-19 15:10:00,62.32,62.44,61.8,61.8,103370.25,62.32,62.44,61.8,61.8,103370.25
2024-04-19 15:15:00,61.8,62.24,61.76,62.0,41485.25,61.8,62.24,61.76,62.0,41485.25
2024-04-19 15:20:00,62.0,62.16,61.96,62.16,31345.25,62.0,62.16,61.96,62.16,31345.25
2024-04-19 15:25:00,62.16,62.24,61.72,61.92,62112.75,62.16,62.24,61.72,61.92,62112.75
2024-04-19 15:30:00,61.92,62.08,61.8,61.92,44993.0,61.92,62.08,61.8,61.92,44993.0
2024-04-19 15:35:00,61.92,62.32,61.84,62.04,70963.5,61.92,62.32,61.84,62.04,70963.5
2024-04-19 15:40:00,62.04,62.4,62.04,62.12,87936.25,62.04,62.4,62.04,62.12,87936.25
2024-04-19 15:45:00,62.12,62.32,61.92,62.0,108297.5,62.12,62.32,61.92,62.0,108297.5
2024-04-19 15:50:00,62.0,62.12,61.68,61.72,100839.0,62.0,62.12,61.68,61.72,100839.0
2024-04-19 15:55:00,61.72,61.92,61.6,61.8,142969.25,61.72,61.92,61.6,61.8,142969.25
2024-04-22 09:30:00,59.48,59.56,59.24,59.4,90951.0,59.48,59.56,59.24,59.4,90951.0
2024-04-22 09:35:00,59.44,59.56,59.28,59.28,82826.0,59.44,59.56,59.28,59.28,82826.0
2024-04-22 09:40:00,59.32,59.48,59.08,59.12,114753.75,59.32,59.48,59.08,59.12,114753.75
2024-04-22 09:45:00,59.08,59.16,58.52,58.56,121233.75,59.08,59.16,58.52,58.56,121233.75
2024-04-22 09:50:00,58.56,58.72,58.52,58.68,45886.5,58.56,58.72,58.52,58.68,45886.5
2024-04-22 09:55:00,58.68,58.68,58.52,58.56,57920.75,58.68,58.68,58.52,58.56,57920.75
2024-04-22 10:00:00,58.6,58.6,58.16,58.2,156427.0,58.6,58.6,58.16,58.2,156427.0
2024-04-22 10:05:00,58.2,58.44,58.08,58.4,94142.5,58.2,58.44,58.08,58.4,94142.5
2024-04-22 10:10:00,58.4,58.44,58.08,58.4,100953.5,58.4,58.44,58.08,58.4,100953.5
2024-04-22 10:15:00,58.36,58.36,58.12,58.28,56002.75,58.36,58.36,58.12,58.28,56002.75
2024-04-22 10:20:00,58.28,58.76,58.24,58.64,56023.75,58.28,58.76,58.24,58.64,56023.75
2024-04-22 10:25:00,58.64,58.84,58.6,58.64,98633.5,58.64,58.84,58.6,58.64,98633.5
2024-04-22 10:30:00,58.6,58.64,58.44,58.56,53490.5,58.6,58.64,58.44,58.56,53490.5
2024-04-22 10:35:00,58.56,58.64,58.48,58.56,28341.0,58.56,58.64,58.48,58.56,28341.0
2024-04-22 10:40:00,58.56,58.64,58.4,58.48,30627.0,58.56,58.64,58.4,58.48,30627.0
2024-04-22 10:45:00,58.44,58.6,58.36,58.4,52562.75,58.44,58.6,58.36,58.4,52562.75
2024-04-22 10:50:00,58.4,58.68,58.4,58.64,47795.0,58.4,58.68,58.4,58.64,47795.0
2024-04-22 10:55:00,58.68,58.76,58.64,58.72,31946.75,58.68,58.76,58.64,58.72,31946.75
2024-04-22 11:00:00,58.76,58.88,58.6,58.64,48477.75,58.76,58.88,58.6,58.64,48477.75
2024-04-22 11:05:00,58.64,59.08,58.64,59.0,54876.75,58.64,59.08,58.64,59.0,54876.75
2024-04-22 11:10:00,59.0,59.12,58.96,59.08,40453.5,59.0,59.12,58.96,59.08,40453.5
2024-04-22 11:15:00,59.08,59.28,59.0,59.08,35526.25,59.08,59.28,59.0,59.08,35526.25
2024-04-22 11:20:00,59.08,59.16,59.0,59.04,19813.5,59.08,59.16,59.0,59.04,19813.5
2024-04-22 11:25:00,59.04,59.04,58.72,58.84,47415.75,59.04,59.04,58.72,58.84,47415.75
2024-04-22 11:30:00,58.84,58.96,58.68,58.84,84231.75,58.84,58.96,58.68,58.84,84231.75
2024-04-22 11:35:00,58.84,58.88,58.6,58.64,19622.75,58.84,58.88,58.6,58.64,19622.75
2024-04-22 11:40:00,58.6,58.76,58.56,58.6,36787.75,58.6,58.76,58.56,58.6,36787.75
2024-04-22 11:45:00,58.64,58.76,58.6,58.76,10988.5,58.64,58.76,58.6,58.76,10988.5
2024-04-22 11:50:00,58.72,58.72,58.52,58.56,14077.25,58.72,58.72,58.52,58.56,14077.25
2024-04-22 11:55:00,58.56,58.6,58.4,58.4,16859.25,58.56,58.6,58.4,58.4,16859.25
2024-04-22 12:00:00,58.4,58.52,58.2,58.28,47107.75,58.4,58.52,58.2,58.28,47107.75
2024-04-22 12:05:00,58.28,58.32,58.16,58.24,17331.0,58.28,58.32,58.16,58.24,17331.0
2024-04-22 12:10:00,58.24,58.24,57.92,57.92,55976.25,58.24,58.24,57.92,57.92,55976.25
2024-04-22 12:15:00,57.92,57.96,57.8,57.96,47086.5,57.92,57.96,57.8,57.96,47086.5
2024-04-22 12:20:00,58.0,58.0,57.84,57.96,25589.0,58.0,58.0,57.84,57.96,25589.0
2024-04-22 12:25:00,57.92,57.96,57.8,57.92,32387.5,57.92,57.96,57.8,57.92,32387.5
2024-04-22 12:30:00,57.92,58.12,57.92,58.0,30885.75,57.92,58.12,57.92,58.0,30885.75
2024-04-22 12:35:00,58.0,58.0,57.84,57.84,16337.0,58.0,58.0,57.84,57.84,16337.0
2024-04-22 12:40:00,57.84,57.96,57.76,57.88,29285.75,57.84,57.96,57.76,57.88,29285.75
2024-04-22 12:45:00,57.88,57.92,57.68,57.8,26359.0,57.88,57.92,57.68,57.8,26359.0
2024-04-22 12:50:00,57.84,57.96,57.76,57.76,37881.25,57.84,57.96,57.76,57.76,37881.25
2024-04-22 12:55:00,57.8,57.88,57.68,57.68,13680.0,57.8,57.88,57.68,57.68,13680.0
2024-04-22 13:00:00,57.68,57.8,57.6,57.64,19967.0,57.68,57.8,57.6,57.64,19967.0
2024-04-22 13:05:00,57.6,57.64,57.52,57.56,60412.0,57.6,57.64,57.52,57.56,60412.0
2024-04-22 13:10:00,57.6,57.6,57.4,57.44,33933.5,57.6,57.6,57.4,57.44,33933.5
2024-04-22 13:15:00,57.44,57.6,57.4,57.44,46783.25,57.44,57.6,57.4,57.44,46783.25
2024-04-22 13:20:00,57.44,57.48,57.36,57.4,24953.0,57.44,57.48,57.36,57.4,24953.0
2024-04-22 13:25:00,57.4,57.44,57.08,57.12,43488.0,57.4,57.44,57.08,57.12,43488.0
2024-04-22 13:30:00,57.12,57.24,57.04,57.08,96080.5,57.12,57.24,57.04,57.08,96080.5
2024-04-22 13:35:00,57.04,57.12,57.0,57.08,29560.75,57.04,57.12,57.0,57.08,29560.75
2024-04-22 13:40:00,57.04,57.08,57.0,57.04,16007.25,57.04,57.08,57.0,57.04,16007.25
2024-04-22 13:45:00,57.04,57.04,56.64,56.68,48983.0,57.04,57.04,56.64,56.68,48983.0
2024-04-22 13:50:00,56.68,56.84,56.6,56.68,47816.25,56.68,56.84,56.6,56.68,47816.25
2024-04-22 13:55:00,56.64,56.88,56.64,56.8,45968.0,56.64,56.88,56.64,56.8,45968.0
2024-04-22 14:00:00,56.76,56.96,56.76,56.92,23841.0,56.76,56.96,56.76,56.92,23841.0
2024-04-22 14:05:00,56.88,56.92,56.68,56.76,21103.75,56.88,56.92,56.68,56.76,21103.75
2024-04-22 14:10:00,56.72,56.84,56.68,56.68,22747.0,56.72,56.84,56.68,56.68,22747.0
2024-04-22 14:15:00,56.72,56.88,56.68,56.72,28512.75,56.72,56.88,56.68,56.72,28512.75
2024-04-22 14:20:00,56.68,56.72,56.52,56.56,27289.5,56.68,56.72,56.52,56.56,27289.5
2024-04-22 14:25:00,56.6,56.72,56.56,56.72,35836.0,56.6,56.72,56.56,56.72,35836.0
2024-04-22 14:30:00,56.68,56.72,56.52,56.56,11480.25,56.68,56.72,56.52,56.56,11480.25
2024-04-22 14:35:00,56.52,56.8,56.32,56.68,71104.25,56.52,56.8,56.32,56.68,71104.25
2024-04-22 14:40:00,56.64,56.96,56.6,56.84,67412.5,56.64,56.96,56.6,56.84,67412.5
2024-04-22 14:45:00,56.84,56.92,56.76,56.88,26057.75,56.84,56.92,56.76,56.88,26057.75
2024-04-22 14:50:00,56.88,57.04,56.84,56.84,42779.75,56.88,57.04,56.84,56.84,42779.75
2024-04-22 14:55:00,56.88,56.92,56.8,56.88,13585.25,56.88,56.92,56.8,56.88,13585.25
2024-04-22 15:00:00,56.84,56.96,56.8,56.92,47251.25,56.84,56.96,56.8,56.92,47251.25
2024-04-22 15:05:00,56.92,56.96,56.8,56.92,63067.25,56.92,56.96,56.8,56.92,63067.25
2024-04-22 15:10:00,56.92,56.96,56.64,56.68,41011.25,56.92,56.96,56.64,56.68,41011.25
2024-04-22 15:15:00,56.68,56.88,56.68,56.88,26843.0,56.68,56.88,56.68,56.88,26843.0
2024-04-22 15:20:00,56.92,57.12,56.88,57.0,35711.75,56.92,57.12,56.88,57.0,35711.75
2024-04-22 15:25:00,57.0,57.04,56.84,56.96,146450.5,57.0,57.04,56.84,56.96,146450.5
2024-04-22 15:30:00,56.96,57.48,56.92,57.44,67100.75,56.96,57.48,56.92,57.44,67100.75
2024-04-22 15:35:00,57.44,57.48,57.24,57.4,43229.75,57.44,57.48,57.24,57.4,43229.75
2024-04-22 15:40:00,57.36,57.44,57.08,57.12,50201.25,57.36,57.44,57.08,57.12,50201.25
2024-04-22 15:45:00,57.12,57.12,56.88,57.04,70679.75,57.12,57.12,56.88,57.04,70679.75
2024-04-22 15:50:00,57.04,57.24,56.96,57.24,87597.75,57.04,57.24,56.96,57.24,87597.75
2024-04-22 15:55:00,57.24,57.32,56.92,57.12,117982.0,57.24,57.32,56.92,57.12,117982.0
2024-04-23 09:30:00,55.88,56.12,55.8,56.08,68968.75,55.88,56.12,55.8,56.08,68968.75
2024-04-23 09:35:00,56.12,56.16,56.0,56.12,33010.25,56.12,56.16,56.0,56.12,33010.25
2024-04-23 09:40:00,56.12,56.16,55.88,56.08,36545.5,56.12,56.16,55.88,56.08,36545.5
2024-04-23 09:45:00,56.04,56.08,55.64,55.76,76932.0,56.04,56.08,55.64,55.76,76932.0
2024-04-23 09:50:00,55.72,55.96,55.6,55.72,39700.75,55.72,55.96,55.6,55.72,39700.75
2024-04-23 09:55:00,55.68,55.72,55.52,55.64,65874.5,55.68,55.72,55.52,55.64,65874.5
2024-04-23 10:00:00,55.68,55.88,55.6,55.76,60034.0,55.68,55.88,55.6,55.76,60034.0
2024-04-23 10:05:00,55.8,55.88,55.68,55.76,54590.75,55.8,55.88,55.68,55.76,54590.75
2024-04-23 10:10:00,55.76,55.96,55.64,55.76,37889.25,55.76,55.96,55.64,55.76,37889.25
2024-04-23 10:15:00,55.76,55.8,55.64,55.68,31469.25,55.76,55.8,55.64,55.68,31469.25
2024-04-23 10:20:00,55.68,55.76,55.56,55.72,55406.25,55.68,55.76,55.56,55.72,55406.25
2024-04-23 10:25:00,55.72,55.72,55.48,55.56,78323.5,55.72,55.72,55.48,55.56,78323.5
2024-04-23 10:30:00,55.52,55.64,55.44,55.6,49430.75,55.52,55.64,55.44,55.6,49430.75
2024-04-23 10:35:00,55.64,55.8,55.64,55.76,54803.0,55.64,55.8,55.64,55.76,54803.0
2024-04-23 10:40:00,55.76,55.76,55.48,55.64,56057.5,55.76,55.76,55.48,55.64,56057.5
2024-04-23 10:45:00,55.68,55.84,55.64,55.76,31579.75,55.68,55.84,55.64,55.76,31579.75
2024-04-23 10:50:00,55.8,55.84,55.56,55.56,26693.0,55.8,55.84,55.56,55.56,26693.0
2024-04-23 10:55:00,55.6,55.64,55.56,55.64,22539.25,55.6,55.64,55.56,55.64,22539.25
2024-04-23 11:00:00,55.6,55.96,55.56,55.72,62887.75,55.6,55.96,55.56,55.72,62887.75
2024-04-23 11:05:00,55.72,55.76,55.56,55.6,30290.25,55.72,55.76,55.56,55.6,30290.25
2024-04-23 11:10:00,55.6,55.64,55.52,55.6,10316.25,55.6,55.64,55.52,55.6,10316.25
2024-04-23 11:15:00,55.6,55.64,55.56,55.64,5872.25,55.6,55.64,55.56,55.64,5872.25
2024-04-23 11:20:00,55.64,55.68,55.6,55.6,4925.5,55.64,55.68,55.6,55.6,4925.5
2024-04-23 11:25:00,55.64,55.76,55.6,55.76,23783.75,55.64,55.76,55.6,55.76,23783.75
2024-04-23 11:30:00,55.8,55.84,55.76,55.76,25889.5,55.8,55.84,55.76,55.76,25889.5
2024-04-23 11:35:00,55.76,55.84,55.72,55.76,15805.0,55.76,55.84,55.72,55.76,15805.0
2024-04-23 11:40:00,55.8,55.84,55.6,55.76,61152.5,55.8,55.84,55.6,55.76,61152.5
2024-04-23 11:45:00,55.76,55.88,55.72,55.8,17879.75,55.76,55.88,55.72,55.8,17879.75
2024-04-23 11:50:00,55.76,55.84,55.76,55.84,5161.75,55.76,55.84,55.76,55.84,5161.75
2024-04-23 11:55:00,55.84,56.0,55.76,55.92,28810.0,55.84,56.0,55.76,55.92,28810.0
2024-04-23 12:00:00,55.88,55.92,55.68,55.76,30276.5,55.88,55.92,55.68,55.76,30276.5
2024-04-23 12:05:00,55.8,55.84,55.72,55.8,8505.5,55.8,55.84,55.72,55.8,8505.5
2024-04-23 12:10:00,55.8,55.84,55.76,55.76,6586.0,55.8,55.84,55.76,55.76,6586.0
2024-04-23 12:15:00,55.76,55.84,55.68,55.8,21333.0,55.76,55.84,55.68,55.8,21333.0
2024-04-23 12:20:00,55.8,55.84,55.76,55.8,16143.5,55.8,55.84,55.76,55.8,16143.5
2024-04-23 12:25:00,55.76,55.88,55.72,55.8,27098.25,55.76,55.88,55.72,55.8,27098.25
2024-04-23 12:30:00,55.8,55.8,55.6,55.72,44652.5,55.8,55.8,55.6,55.72,44652.5
2024-04-23 12:35:00,55.72,55.8,55.68,55.76,15186.25,55.72,55.8,55.68,55.76,15186.25
2024-04-23 12:40:00,55.8,55.8,55.72,55.8,11263.0,55.8,55.8,55.72,55.8,11263.0
2024-04-23 12:45:00,55.76,55.88,55.76,55.8,32145.25,55.76,55.88,55.76,55.8,32145.25
2024-04-23 12:50:00,55.8,55.88,55.8,55.84,23030.75,55.8,55.88,55.8,55.84,23030.75
2024-04-23 12:55:00,55.8,55.88,55.6,55.68,55937.5,55.8,55.88,55.6,55.68,55937.5
2024-04-23 13:00:00,55.72,55.76,55.64,55.68,23527.25,55.72,55.76,55.64,55.68,23527.25
2024-04-23 13:05:00,55.68,55.8,55.68,55.8,14934.5,55.68,55.8,55.68,55.8,14934.5
2024-04-23 13:10:00,55.8,55.88,55.68,55.76,31332.75,55.8,55.88,55.68,55.76,31332.75
2024-04-23 13:15:00,55.76,55.88,55.72,55.76,26882.75,55.76,55.88,55.72,55.76,26882.75
2024-04-23 13:20:00,55.76,55.84,55.72,55.84,11025.25,55.76,55.84,55.72,55.84,11025.25
2024-04-23 13:25:00,55.8,55.84,55.56,55.6,35694.5,55.8,55.84,55.56,55.6,35694.5
2024-04-23 13:30:00,55.56,55.68,55.48,55.52,29544.25,55.56,55.68,55.48,55.52,29544.25
2024-04-23 13:35:00,55.52,55.64,55.36,55.4,45632.5,55.52,55.64,55.36,55.4,45632.5
2024-04-23 13:40:00,55.36,55.44,55.32,55.4,19122.5,55.36,55.44,55.32,55.4,19122.5
2024-04-23 13:45:00,55.4,55.48,55.36,55.4,12668.75,55.4,55.48,55.36,55.4,12668.75
2024-04-23 13:50:00,55.4,55.44,55.32,55.36,21354.0,55.4,55.44,55.32,55.36,21354.0
2024-04-23 13:55:00,55.36,55.4,55.32,55.36,18114.25,55.36,55.4,55.32,55.36,18114.25
2024-04-23 14:00:00,55.36,55.4,55.32,55.32,18332.0,55.36,55.4,55.32,55.32,18332.0
2024-04-23 14:05:00,55.32,55.36,55.2,55.2,29250.5,55.32,55.36,55.2,55.2,29250.5
2024-04-23 14:10:00,55.24,55.28,55.12,55.2,23376.0,55.24,55.28,55.12,55.2,23376.0
2024-04-23 14:15:00,55.2,55.2,55.04,55.04,20728.75,55.2,55.2,55.04,55.04,20728.75
2024-04-23 14:20:00,55.04,55.08,55.0,55.04,29057.25,55.04,55.08,55.0,55.04,29057.25
2024-04-23 14:25:00,55.04,55.04,54.84,54.84,62260.25,55.04,55.04,54.84,54.84,62260.25
2024-04-23 14:30:00,54.84,54.92,54.8,54.88,26804.75,54.84,54.92,54.8,54.88,26804.75
2024-04-23 14:35:00,54.92,54.92,54.68,54.72,34313.0,54.92,54.92,54.68,54.72,34313.0
2024-04-23 14:40:00,54.68,54.72,54.52,54.64,48658.75,54.68,54.72,54.52,54.64,48658.75
2024-04-23 14:45:00,54.6,54.72,54.6,54.64,22576.5,54.6,54.72,54.6,54.64,22576.5
2024-04-23 14:50:00,54.68,54.84,54.64,54.8,63461.0,54.68,54.84,54.64,54.8,63461.0
2024-04-23 14:55:00,54.76,54.76,54.56,54.64,44225.5,54.76,54.76,54.56,54.64,44225.5
2024-04-23 15:00:00,54.64,54.84,54.56,54.8,67568.5,54.64,54.84,54.56,54.8,67568.5
2024-04-23 15:05:00,54.8,54.84,54.76,54.84,25087.75,54.8,54.84,54.76,54.84,25087.75
2024-04-23 15:10:00,54.8,54.84,54.68,54.72,32117.0,54.8,54.84,54.68,54.72,32117.0
2024-04-23 15:15:00,54.68,54.76,54.68,54.72,13862.75,54.68,54.76,54.68,54.72,13862.75
2024-04-23 15:20:00,54.72,54.8,54.68,54.72,32818.75,54.72,54.8,54.68,54.72,32818.75
2024-04-23 15:25:00,54.72,54.8,54.68,54.8,12050.75,54.72,54.8,54.68,54.8,12050.75
2024-04-23 15:30:00,54.8,54.92,54.76,54.8,84833.0,54.8,54.92,54.76,54.8,84833.0
2024-04-23 15:35:00,54.8,54.8,54.56,54.68,160175.75,54.8,54.8,54.56,54.68,160175.75
2024-04-23 15:40:00,54.68,54.88,54.68,54.8,55922.0,54.68,54.88,54.68,54.8,55922.0
2024-04-23 15:45:00,54.84,54.88,54.72,54.76,84709.75,54.84,54.88,54.72,54.76,84709.75
2024-04-23 15:50:00,54.76,54.92,54.72,54.84,71935.75,54.76,54.92,54.72,54.84,71935.75
2024-04-23 15:55:00,54.8,55.0,54.72,54.92,123469.75,54.8,55.0,54.72,54.92,123469.75
2024-04-24 09:30:00,54.56,54.76,54.36,54.44,58240.75,54.56,54.76,54.36,54.44,58240.75
2024-04-24 09:35:00,54.44,54.48,54.24,54.4,53955.0,54.44,54.48,54.24,54.4,53955.0
2024-04-24 09:40:00,54.4,54.6,54.32,54.56,47703.5,54.4,54.6,54.32,54.56,47703.5
2024-04-24 09:45:00,54.52,54.6,54.44,54.44,36143.0,54.52,54.6,54.44,54.44,36143.0
2024-04-24 09:50:00,54.4,54.56,54.4,54.56,46612.75,54.4,54.56,54.4,54.56,46612.75
2024-04-24 09:55:00,54.52,54.76,54.52,54.72,57294.25,54.52,54.76,54.52,54.72,57294.25
2024-04-24 10:00:00,54.68,54.76,54.52,54.56,49283.75,54.68,54.76,54.52,54.56,49283.75
2024-04-24 10:05:00,54.52,54.56,54.36,54.4,24077.0,54.52,54.56,54.36,54.4,24077.0
2024-04-24 10:10:00,54.36,54.56,54.32,54.56,34963.25,54.36,54.56,54.32,54.56,34963.25
2024-04-24 10:15:00,54.56,54.6,54.44,54.56,14782.5,54.56,54.6,54.44,54.56,14782.5
2024-04-24 10:20:00,54.56,54.76,54.48,54.52,60709.0,54.56,54.76,54.48,54.52,60709.0
2024-04-24 10:25:00,54.48,54.6,54.4,54.6,17892.5,54.48,54.6,54.4,54.6,17892.5
2024-04-24 10:30:00,54.56,54.6,54.4,54.56,36722.0,54.56,54.6,54.4,54.56,36722.0
2024-04-24 10:35:00,54.52,54.6,54.48,54.6,19358.75,54.52,54.6,54.48,54.6,19358.75
2024-04-24 10:40:00,54.56,54.76,54.52,54.72,39567.75,54.56,54.76,54.52,54.72,39567.75
2024-04-24 10:45:00,54.72,54.92,54.68,54.72,82942.0,54.72,54.92,54.68,54.72,82942.0
2024-04-24 10:50:00,54.72,54.88,54.72,54.84,44542.25,54.72,54.88,54.72,54.84,44542.25
2024-04-24 10:55:00,54.84,54.96,54.8,54.84,28816.0,54.84,54.96,54.8,54.84,28816.0
2024-04-24 11:00:00,54.88,55.04,54.76,55.0,57303.75,54.88,55.04,54.76,55.0,57303.75
2024-04-24 11:05:00,55.0,55.36,54.88,55.36,299298.5,55.0,55.36,54.88,55.36,299298.5
2024-04-24 11:10:00,55.36,55.36,55.2,55.28,83381.25,55.36,55.36,55.2,55.28,83381.25
2024-04-24 11:15:00,55.28,55.4,55.16,55.28,37093.5,55.28,55.4,55.16,55.28,37093.5
2024-04-24 11:20:00,55.32,55.36,55.16,55.32,26244.75,55.32,55.36,55.16,55.32,26244.75
2024-04-24 11:25:00,55.32,55.36,55.04,55.12,27269.5,55.32,55.36,55.04,55.12,27269.5
2024-04-24 11:30:00,55.12,55.24,55.0,55.0,49168.5,55.12,55.24,55.0,55.0,49168.5
2024-04-24 11:35:00,54.96,55.08,54.88,54.96,13815.75,54.96,55.08,54.88,54.96,13815.75
2024-04-24 11:40:00,54.96,55.4,54.96,55.4,44462.0,54.96,55.4,54.96,55.4,44462.0
2024-04-24 11:45:00,55.36,55.56,55.2,55.24,83231.5,55.36,55.56,55.2,55.24,83231.5
2024-04-24 11:50:00,55.24,55.44,55.2,55.24,24143.75,55.24,55.44,55.2,55.24,24143.75
2024-04-24 11:55:00,55.24,55.48,55.24,55.4,31812.75,55.24,55.48,55.24,55.4,31812.75
2024-04-24 12:00:00,55.4,55.48,55.12,55.24,70586.5,55.4,55.48,55.12,55.24,70586.5
2024-04-24 12:05:00,55.24,55.56,55.2,55.52,26560.25,55.24,55.56,55.2,55.52,26560.25
2024-04-24 12:10:00,55.52,55.68,55.4,55.6,72827.0,55.52,55.68,55.4,55.6,72827.0
2024-04-24 12:15:00,55.56,55.56,55.32,55.36,21246.25,55.56,55.56,55.32,55.36,21246.25
2024-04-24 12:20:00,55.36,55.52,55.24,55.4,28026.25,55.36,55.52,55.24,55.4,28026.25
2024-04-24 12:25:00,55.4,55.44,55.28,55.32,32032.5,55.4,55.44,55.28,55.32,32032.5
2024-04-24 12:30:00,55.32,55.76,55.32,55.68,45513.25,55.32,55.76,55.32,55.68,45513.25
2024-04-24 12:35:00,55.68,55.72,55.48,55.56,58075.25,55.68,55.72,55.48,55.56,58075.25
2024-04-24 12:40:00,55.56,55.72,55.52,55.64,32715.0,55.56,55.72,55.52,55.64,32715.0
2024-04-24 12:45:00,55.64,55.84,55.56,55.72,35699.75,55.64,55.84,55.56,55.72,35699.75
2024-04-24 12:50:00,55.76,55.84,55.48,55.52,26471.5,55.76,55.84,55.48,55.52,26471.5
2024-04-24 12:55:00,55.52,55.64,55.32,55.36,58558.75,55.52,55.64,55.32,55.36,58558.75
2024-04-24 13:00:00,55.36,55.48,55.24,55.32,29387.25,55.36,55.48,55.24,55.32,29387.25
2024-04-24 13:05:00,55.28,55.32,55.08,55.28,35719.0,55.28,55.32,55.08,55.28,35719.0
2024-04-24 13:10:00,55.24,55.24,55.12,55.16,13542.5,55.24,55.24,55.12,55.16,13542.5
2024-04-24 13:15:00,55.16,55.28,55.04,55.12,35764.25,55.16,55.28,55.04,55.12,35764.25
2024-04-24 13:20:00,55.12,55.2,55.0,55.0,23443.25,55.12,55.2,55.0,55.0,23443.25
2024-04-24 13:25:00,55.04,55.04,54.88,54.92,39889.5,55.04,55.04,54.88,54.92,39889.5
2024-04-24 13:30:00,54.88,54.88,54.8,54.84,13497.25,54.88,54.88,54.8,54.84,13497.25
2024-04-24 13:35:00,54.84,54.84,54.68,54.8,49242.25,54.84,54.84,54.68,54.8,49242.25
2024-04-24 13:40:00,54.76,54.76,54.64,54.72,7956.5,54.76,54.76,54.64,54.72,7956.5
2024-04-24 13:45:00,54.68,54.72,54.64,54.72,11484.5,54.68,54.72,54.64,54.72,11484.5
2024-04-24 13:50:00,54.72,54.88,54.68,54.84,35482.5,54.72,54.88,54.68,54.84,35482.5
2024-04-24 13:55:00,54.8,54.84,54.64,54.68,42478.75,54.8,54.84,54.64,54.68,42478.75
2024-04-24 14:00:00,54.68,54.8,54.56,54.64,76210.0,54.68,54.8,54.56,54.64,76210.0
2024-04-24 14:05:00,54.64,55.0,54.64,54.84,41245.25,54.64,55.0,54.64,54.84,41245.25
2024-04-24 14:10:00,54.84,55.04,54.76,55.04,37424.0,54.84,55.04,54.76,55.04,37424.0
2024-04-24 14:15:00,55.04,55.16,54.92,55.0,26858.25,55.04,55.16,54.92,55.0,26858.25
2024-04-24 14:20:00,55.0,55.08,54.88,54.96,34381.0,55.0,55.08,54.88,54.96,34381.0
2024-04-24 14:25:00,54.96,55.12,54.92,55.04,19598.0,54.96,55.12,54.92,55.04,19598.0
2024-04-24 14:30:00,55.04,55.4,54.96,55.24,100921.5,55.04,55.4,54.96,55.24,100921.5
2024-04-24 14:35:00,55.2,55.24,54.92,55.0,22622.0,55.2,55.24,54.92,55.0,22622.0
2024-04-24 14:40:00,55.0,55.04,54.88,54.96,24873.5,55.0,55.04,54.88,54.96,24873.5
2024-04-24 14:45:00,54.96,55.16,54.96,55.16,22840.75,54.96,55.16,54.96,55.16,22840.75
2024-04-24 14:50:00,55.12,55.32,55.12,55.2,31180.0,55.12,55.32,55.12,55.2,31180.0
2024-04-24 14:55:00,55.24,55.4,55.16,55.36,29016.75,55.24,55.4,55.16,55.36,29016.75
2024-04-24 15:00:00,55.36,55.48,55.28,55.4,33435.5,55.36,55.48,55.28,55.4,33435.5
2024-04-24 15:05:00,55.44,55.52,55.2,55.24,55808.25,55.44,55.52,55.2,55.24,55808.25
2024-04-24 15:10:00,55.24,55.28,55.04,55.08,93308.5,55.24,55.28,55.04,55.08,93308.5
2024-04-24 15:15:00,55.08,55.16,55.0,55.12,95755.75,55.08,55.16,55.0,55.12,95755.75
2024-04-24 15:20:00,55.12,55.16,54.8,54.84,40343.0,55.12,55.16,54.8,54.84,40343.0
2024-04-24 15:25:00,54.84,54.96,54.76,54.8,59928.75,54.84,54.96,54.76,54.8,59928.75
2024-04-24 15:30:00,54.8,54.92,54.72,54.8,95191.5,54.8,54.92,54.72,54.8,95191.5
2024-04-24 15:35:00,54.8,54.96,54.8,54.8,31494.5,54.8,54.96,54.8,54.8,31494.5
2024-04-24 15:40:00,54.8,54.8,54.6,54.72,65990.0,54.8,54.8,54.6,54.72,65990.0
2024-04-24 15:45:00,54.76,54.8,54.48,54.68,175500.75,54.76,54.8,54.48,54.68,175500.75
2024-04-24 15:50:00,54.68,54.72,54.48,54.52,55156.25,54.68,54.72,54.48,54.52,55156.25
2024-04-24 15:55:00,54.52,54.52,54.2,54.32,217153.25,54.52,54.52,54.2,54.32,217153.25
2024-04-25 09:30:00,57.4,57.8,57.28,57.72,240304.75,57.4,57.8,57.28,57.72,240304.75
2024-04-25 09:35:00,57.72,57.92,57.52,57.84,131401.5,57.72,57.92,57.52,57.84,131401.5
2024-04-25 09:40:00,57.88,57.92,57.32,57.32,122197.75,57.88,57.92,57.32,57.32,122197.75
2024-04-25 09:45:00,57.36,57.72,57.28,57.56,95640.75,57.36,57.72,57.28,57.56,95640.75
2024-04-25 09:50:00,57.56,57.92,57.4,57.84,170150.5,57.56,57.92,57.4,57.84,170150.5
2024-04-25 09:55:00,57.8,58.2,57.8,57.96,117160.25,57.8,58.2,57.8,57.96,117160.25
2024-04-25 10:00:00,57.96,58.16,57.8,57.92,244812.0,57.96,58.16,57.8,57.92,244812.0
2024-04-25 10:05:00,57.92,57.92,57.64,57.76,259229.75,57.92,57.92,57.64,57.76,259229.75
2024-04-25 10:10:00,57.76,57.84,57.28,57.48,236381.75,57.76,57.84,57.28,57.48,236381.75
2024-04-25 10:15:00,57.48,57.52,57.12,57.2,153307.25,57.48,57.52,57.12,57.2,153307.25
2024-04-25 10:20:00,57.2,57.28,57.04,57.08,62538.25,57.2,57.28,57.04,57.08,62538.25
2024-04-25 10:25:00,57.08,57.2,56.8,57.0,254569.0,57.08,57.2,56.8,57.0,254569.0
2024-04-25 10:30:00,57.0,57.4,56.84,57.32,98198.25,57.0,57.4,56.84,57.32,98198.25
2024-04-25 10:35:00,57.32,57.32,56.88,57.04,64149.5,57.32,57.32,56.88,57.04,64149.5
2024-04-25 10:40:00,57.0,57.56,57.0,57.32,74995.5,57.0,57.56,57.0,57.32,74995.5
2024-04-25 10:45:00,57.32,57.52,57.32,57.48,105737.25,57.32,57.52,57.32,57.48,105737.25
2024-04-25 10:50:00,57.44,57.64,57.36,57.56,34912.5,57.44,57.64,57.36,57.56,34912.5
2024-04-25 10:55:00,57.56,57.72,57.4,57.48,42650.5,57.56,57.72,57.4,57.48,42650.5
2024-04-25 11:00:00,57.52,57.56,57.2,57.32,74247.0,57.52,57.56,57.2,57.32,74247.0
2024-04-25 11:05:00,57.32,57.4,57.2,57.28,34853.75,57.32,57.4,57.2,57.28,34853.75
2024-04-25 11:10:00,57.24,57.28,56.96,57.0,41778.0,57.24,57.28,56.96,57.0,41778.0
2024-04-25 11:15:00,57.0,57.24,56.96,57.0,43872.0,57.0,57.24,56.96,57.0,43872.0
2024-04-25 11:20:00,57.0,57.08,56.72,56.8,48080.5,57.0,57.08,56.72,56.8,48080.5
2024-04-25 11:25:00,56.8,56.84,56.48,56.52,61100.0,56.8,56.84,56.48,56.52,61100.0
2024-04-25 11:30:00,56.56,57.0,56.4,56.76,41013.5,56.56,57.0,56.4,56.76,41013.5
2024-04-25 11:35:00,56.72,56.72,56.52,56.56,25365.0,56.72,56.72,56.52,56.56,25365.0
2024-04-25 11:40:00,56.52,56.68,56.48,56.6,34253.5,56.52,56.68,56.48,56.6,34253.5
2024-04-25 11:45:00,56.6,56.84,56.52,56.8,45754.75,56.6,56.84,56.52,56.8,45754.75
2024-04-25 11:50:00,56.84,56.84,56.48,56.56,34694.75,56.84,56.84,56.48,56.56,34694.75
2024-04-25 11:55:00,56.56,56.64,56.2,56.24,41708.0,56.56,56.64,56.2,56.24,41708.0
2024-04-25 12:00:00,56.28,56.32,56.12,56.16,57922.5,56.28,56.32,56.12,56.16,57922.5
2024-04-25 12:05:00,56.12,56.2,55.88,56.04,38397.25,56.12,56.2,55.88,56.04,38397.25
2024-04-25 12:10:00,56.08,56.36,56.08,56.24,53971.75,56.08,56.36,56.08,56.24,53971.75
2024-04-25 12:15:00,56.2,56.24,56.04,56.16,30539.25,56.2,56.24,56.04,56.16,30539.25
2024-04-25 12:20:00,56.2,56.24,55.96,56.16,38309.0,56.2,56.24,55.96,56.16,38309.0
2024-04-25 12:25:00,56.16,56.24,56.0,56.04,35627.0,56.16,56.24,56.0,56.04,35627.0
2024-04-25 12:30:00,56.0,56.16,56.0,56.08,26822.5,56.0,56.16,56.0,56.08,26822.5
2024-04-25 12:35:00,56.08,56.2,55.96,56.08,32927.0,56.08,56.2,55.96,56.08,32927.0
2024-04-25 12:40:00,56.08,56.24,55.92,55.96,53996.75,56.08,56.24,55.92,55.96,53996.75
2024-04-25 12:45:00,55.96,56.16,55.96,56.12,25582.5,55.96,56.16,55.96,56.12,25582.5
2024-04-25 12:50:00,56.08,56.16,55.96,56.0,26888.0,56.08,56.16,55.96,56.0,26888.0
2024-04-25 12:55:00,56.0,56.04,55.84,55.88,37161.75,56.0,56.04,55.84,55.88,37161.75
2024-04-25 13:00:00,55.92,56.08,55.72,55.8,40768.5,55.92,56.08,55.72,55.8,40768.5
2024-04-25 13:05:00,55.8,56.0,55.72,55.96,28579.0,55.8,56.0,55.72,55.96,28579.0
2024-04-25 13:10:00,55.96,56.08,55.84,56.04,20240.0,55.96,56.08,55.84,56.04,20240.0
2024-04-25 13:15:00,56.04,56.2,56.0,56.12,25024.75,56.04,56.2,56.0,56.12,25024.75
2024-04-25 13:20:00,56.12,56.24,55.96,56.24,57521.25,56.12,56.24,55.96,56.24,57521.25
2024-04-25 13:25:00,56.24,56.24,55.88,55.92,30148.75,56.24,56.24,55.88,55.92,30148.75
2024-04-25 13:30:00,55.92,55.96,55.68,55.76,25559.75,55.92,55.96,55.68,55.76,25559.75
2024-04-25 13:35:00,55.72,55.76,55.52,55.56,98884.0,55.72,55.76,55.52,55.56,98884.0
2024-04-25 13:40:00,55.56,55.64,55.4,55.48,56321.75,55.56,55.64,55.4,55.48,56321.75
2024-04-25 13:45:00,55.52,55.64,55.44,55.6,28443.0,55.52,55.64,55.44,55.6,28443.0
2024-04-25 13:50:00,55.6,55.72,55.32,55.4,105553.0,55.6,55.72,55.32,55.4,105553.0
2024-04-25 13:55:00,55.4,55.48,55.36,55.44,40012.5,55.4,55.48,55.36,55.44,40012.5
2024-04-25 14:00:00,55.44,55.48,55.32,55.44,26558.25,55.44,55.48,55.32,55.44,26558.25
2024-04-25 14:05:00,55.4,55.48,55.2,55.36,54470.0,55.4,55.48,55.2,55.36,54470.0
2024-04-25 14:10:00,55.36,55.4,55.24,55.36,35704.5,55.36,55.4,55.24,55.36,35704.5
2024-04-25 14:15:00,55.36,55.4,55.24,55.36,18652.75,55.36,55.4,55.24,55.36,18652.75
2024-04-25 14:20:00,55.36,55.64,55.32,55.6,15184.0,55.36,55.64,55.32,55.6,15184.0
2024-04-25 14:25:00,55.64,56.16,55.52,56.08,121844.0,55.64,56.16,55.52,56.08,121844.0
2024-04-25 14:30:00,56.12,56.12,55.64,55.88,57226.75,56.12,56.12,55.64,55.88,57226.75
2024-04-25 14:35:00,55.92,56.08,55.84,55.88,34873.5,55.92,56.08,55.84,55.88,34873.5
2024-04-25 14:40:00,55.92,56.08,55.76,56.0,43945.75,55.92,56.08,55.76,56.0,43945.75
2024-04-25 14:45:00,56.0,56.04,55.88,56.0,42314.25,56.0,56.04,55.88,56.0,42314.25
2024-04-25 14:50:00,55.96,56.08,55.88,55.96,41883.25,55.96,56.08,55.88,55.96,41883.25
2024-04-25 14:55:00,55.96,56.08,55.72,55.76,27739.75,55.96,56.08,55.72,55.76,27739.75
2024-04-25 15:00:00,55.72,55.76,55.4,55.4,29939.5,55.72,55.76,55.4,55.4,29939.5
2024-04-25 15:05:00,55.4,55.56,55.32,55.44,53199.0,55.4,55.56,55.32,55.44,53199.0
2024-04-25 15:10:00,55.44,55.52,55.32,55.48,39168.0,55.44,55.52,55.32,55.48,39168.0
2024-04-25 15:15:00,55.48,55.52,55.24,55.28,47240.0,55.48,55.52,55.24,55.28,47240.0
2024-04-25 15:20:00,55.28,55.32,55.16,55.24,30782.5,55.28,55.32,55.16,55.24,30782.5
2024-04-25 15:25:00,55.24,55.36,55.16,55.28,20456.75,55.24,55.36,55.16,55.28,20456.75
2024-04-25 15:30:00,55.28,55.4,55.24,55.32,29130.5,55.28,55.4,55.24,55.32,29130.5
2024-04-25 15:35:00,55.36,55.52,55.36,55.52,31337.75,55.36,55.52,55.36,55.52,31337.75
2024-04-25 15:40:00,55.56,55.92,55.56,55.68,39705.75,55.56,55.92,55.56,55.68,39705.75
2024-04-25 15:45:00,55.68,55.8,55.56,55.72,92150.75,55.68,55.8,55.56,55.72,92150.75
2024-04-25 15:50:00,55.72,55.8,55.52,55.52,135372.25,55.72,55.8,55.52,55.52,135372.25
2024-04-25 15:55:00,55.56,55.64,55.4,55.48,136287.0,55.56,55.64,55.4,55.48,136287.0
2024-04-26 09:30:00,53.96,54.0,53.6,53.64,196473.5,53.96,54.0,53.6,53.64,196473.5
2024-04-26 09:35:00,53.64,53.72,53.48,53.56,67143.5,53.64,53.72,53.48,53.56,67143.5
2024-04-26 09:40:00,53.52,53.76,53.48,53.68,60269.75,53.52,53.76,53.48,53.68,60269.75
2024-04-26 09:45:00,53.68,53.72,53.64,53.68,33796.5,53.68,53.72,53.64,53.68,33796.5
2024-04-26 09:50:00,53.68,53.68,53.48,53.6,66860.5,53.68,53.68,53.48,53.6,66860.5
2024-04-26 09:55:00,53.56,53.64,53.48,53.6,38697.0,53.56,53.64,53.48,53.6,38697.0
2024-04-26 10:00:00,53.6,53.72,53.56,53.68,113169.25,53.6,53.72,53.56,53.68,113169.25
2024-04-26 10:05:00,53.68,53.92,53.64,53.68,58731.5,53.68,53.92,53.64,53.68,58731.5
2024-04-26 10:10:00,53.68,53.84,53.64,53.72,71345.25,53.68,53.84,53.64,53.72,71345.25
2024-04-26 10:15:00,53.72,53.8,53.68,53.68,44209.75,53.72,53.8,53.68,53.68,44209.75
2024-04-26 10:20:00,53.68,53.72,53.64,53.72,44118.0,53.68,53.72,53.64,53.72,44118.0
2024-04-26 10:25:00,53.68,53.8,53.68,53.76,51789.0,53.68,53.8,53.68,53.76,51789.0
2024-04-26 10:30:00,53.72,53.84,53.68,53.84,56318.75,53.72,53.84,53.68,53.84,56318.75
2024-04-26 10:35:00,53.84,54.08,53.8,54.04,49196.25,53.84,54.08,53.8,54.04,49196.25
2024-04-26 10:40:00,54.08,54.24,54.04,54.2,51488.75,54.08,54.24,54.04,54.2,51488.75
2024-04-26 10:45:00,54.2,54.24,54.04,54.08,36835.0,54.2,54.24,54.04,54.08,36835.0
2024-04-26 10:50:00,54.08,54.24,54.04,54.08,56869.25,54.08,54.24,54.04,54.08,56869.25
2024-04-26 10:55:00,54.08,54.2,54.04,54.16,77436.75,54.08,54.2,54.04,54.16,77436.75
2024-04-26 11:00:00,54.16,54.32,54.04,54.32,51409.5,54.16,54.32,54.04,54.32,51409.5
2024-04-26 11:05:00,54.32,54.36,54.16,54.16,32718.5,54.32,54.36,54.16,54.16,32718.5
2024-04-26 11:10:00,54.16,54.44,54.16,54.36,54328.25,54.16,54.44,54.16,54.36,54328.25
2024-04-26 11:15:00,54.36,54.4,54.04,54.08,54020.0,54.36,54.4,54.04,54.08,54020.0
2024-04-26 11:20:00,54.12,54.24,54.08,54.16,22504.75,54.12,54.24,54.08,54.16,22504.75
2024-04-26 11:25:00,54.16,54.16,54.12,54.16,5896.75,54.16,54.16,54.12,54.16,5896.75
2024-04-26 11:30:00,54.16,54.24,54.08,54.16,18298.75,54.16,54.24,54.08,54.16,18298.75
2024-04-26 11:35:00,54.16,54.2,54.12,54.16,4005.0,54.16,54.2,54.12,54.16,4005.0
2024-04-26 11:40:00,54.16,54.16,54.0,54.0,37119.0,54.16,54.16,54.0,54.0,37119.0
2024-04-26 11:45:00,54.04,54.08,54.0,54.04,47152.0,54.04,54.08,54.0,54.04,47152.0
2024-04-26 11:50:00,54.08,54.2,54.08,54.16,17491.5,54.08,54.2,54.08,54.16,17491.5
2024-04-26 11:55:00,54.16,54.24,54.16,54.24,5326.25,54.16,54.24,54.16,54.24,5326.25
2024-04-26 12:00:00,54.2,54.32,54.12,54.12,25419.25,54.2,54.32,54.12,54.12,25419.25
2024-04-26 12:05:00,54.16,54.2,54.12,54.16,7067.0,54.16,54.2,54.12,54.16,7067.0
2024-04-26 12:10:00,54.16,54.16,53.96,54.0,14283.75,54.16,54.16,53.96,54.0,14283.75
2024-04-26 12:15:00,54.0,54.08,53.96,54.04,10391.5,54.0,54.08,53.96,54.04,10391.5
2024-04-26 12:20:00,54.04,54.08,54.0,54.04,16296.75,54.04,54.08,54.0,54.04,16296.75
2024-04-26 12:25:00,54.04,54.12,53.88,53.92,36586.25,54.04,54.12,53.88,53.92,36586.25
2024-04-26 12:30:00,53.88,54.0,53.72,53.72,44073.75,53.88,54.0,53.72,53.72,44073.75
2024-04-26 12:35:00,53.76,53.88,53.68,53.72,31083.5,53.76,53.88,53.68,53.72,31083.5
2024-04-26 12:40:00,53.72,53.72,53.56,53.6,65909.75,53.72,53.72,53.56,53.6,65909.75
2024-04-26 12:45:00,53.6,53.68,53.56,53.56,23386.75,53.6,53.68,53.56,53.56,23386.75
2024-04-26 12:50:00,53.6,53.64,53.56,53.6,16322.75,53.6,53.64,53.56,53.6,16322.75
2024-04-26 12:55:00,53.56,53.64,53.56,53.56,20122.75,53.56,53.64,53.56,53.56,20122.75
2024-04-26 13:00:00,53.56,53.64,53.56,53.6,16264.25,53.56,53.64,53.56,53.6,16264.25
2024-04-26 13:05:00,53.6,53.72,53.6,53.72,18122.0,53.6,53.72,53.6,53.72,18122.0
2024-04-26 13:10:00,53.76,53.76,53.68,53.72,14500.25,53.76,53.76,53.68,53.72,14500.25
2024-04-26 13:15:00,53.76,53.8,53.68,53.76,19180.25,53.76,53.8,53.68,53.76,19180.25
2024-04-26 13:20:00,53.76,53.8,53.72,53.76,7344.0,53.76,53.8,53.72,53.76,7344.0
2024-04-26 13:25:00,53.76,53.8,53.72,53.8,9402.25,53.76,53.8,53.72,53.8,9402.25
2024-04-26 13:30:00,53.76,53.8,53.72,53.76,7380.75,53.76,53.8,53.72,53.76,7380.75
2024-04-26 13:35:00,53.76,53.76,53.68,53.76,7888.75,53.76,53.76,53.68,53.76,7888.75
2024-04-26 13:40:00,53.76,53.88,53.72,53.76,52266.0,53.76,53.88,53.72,53.76,52266.0
2024-04-26 13:45:00,53.72,53.76,53.72,53.76,4228.75,53.72,53.76,53.72,53.76,4228.75
2024-04-26 13:50:00,53.72,53.76,53.68,53.76,6306.75,53.72,53.76,53.68,53.76,6306.75
2024-04-26 13:55:00,53.76,53.76,53.72,53.76,9387.75,53.76,53.76,53.72,53.76,9387.75
2024-04-26 14:00:00,53.72,53.88,53.72,53.8,46380.5,53.72,53.88,53.72,53.8,46380.5
2024-04-26 14:05:00,53.8,53.8,53.72,53.76,5136.5,53.8,53.8,53.72,53.76,5136.5
2024-04-26 14:10:00,53.76,53.76,53.68,53.76,6280.5,53.76,53.76,53.68,53.76,6280.5
2024-04-26 14:15:00,53.76,53.76,53.72,53.76,5793.75,53.76,53.76,53.72,53.76,5793.75
2024-04-26 14:20:00,53.76,53.76,53.6,53.68,24231.0,53.76,53.76,53.6,53.68,24231.0
2024-04-26 14:25:00,53.68,53.76,53.64,53.68,26059.25,53.68,53.76,53.64,53.68,26059.25
2024-04-26 14:30:00,53.68,53.72,53.64,53.68,5160.75,53.68,53.72,53.64,53.68,5160.75
2024-04-26 14:35:00,53.68,53.68,53.56,53.6,19108.75,53.68,53.68,53.56,53.6,19108.75
2024-04-26 14:40:00,53.6,53.68,53.56,53.6,23798.5,53.6,53.68,53.56,53.6,23798.5
2024-04-26 14:45:00,53.6,53.64,53.48,53.48,29940.75,53.6,53.64,53.48,53.48,29940.75
2024-04-26 14:50:00,53.48,53.64,53.44,53.6,35427.75,53.48,53.64,53.44,53.6,35427.75
2024-04-26 14:55:00,53.56,53.6,53.48,53.56,25275.5,53.56,53.6,53.48,53.56,25275.5
2024-04-26 15:00:00,53.56,53.6,53.52,53.56,12773.0,53.56,53.6,53.52,53.56,12773.0
2024-04-26 15:05:00,53.56,53.6,53.52,53.56,12497.0,53.56,53.6,53.52,53.56,12497.0
2024-04-26 15:10:00,53.56,53.6,53.48,53.52,11306.5,53.56,53.6,53.48,53.52,11306.5
2024-04-26 15:15:00,53.56,53.64,53.52,53.56,16533.75,53.56,53.64,53.52,53.56,16533.75
2024-04-26 15:20:00,53.56,53.6,53.56,53.6,6711.75,53.56,53.6,53.56,53.6,6711.75
2024-04-26 15:25:00,53.6,53.64,53.56,53.6,23459.5,53.6,53.64,53.56,53.6,23459.5
2024-04-26 15:30:00,53.6,53.64,53.56,53.6,8034.25,53.6,53.64,53.56,53.6,8034.25
2024-04-26 15:35:00,53.6,53.64,53.56,53.6,14541.0,53.6,53.64,53.56,53.6,14541.0
2024-04-26 15:40:00,53.6,53.76,53.56,53.76,74918.75,53.6,53.76,53.56,53.76,74918.75
2024-04-26 15:45:00,53.76,53.76,53.56,53.64,76542.0,53.76,53.76,53.56,53.64,76542.0
2024-04-26 15:50:00,53.6,53.64,53.56,53.64,33290.0,53.6,53.64,53.56,53.64,33290.0
2024-04-26 15:55:00,53.6,53.76,53.56,53.76,179641.5,53.6,53.76,53.56,53.76,179641.5
2024-04-29 09:30:00,53.16,53.36,53.16,53.32,34832.5,53.16,53.36,53.16,53.32,34832.5
2024-04-29 09:35:00,53.28,53.4,53.28,53.36,39363.5,53.28,53.4,53.28,53.36,39363.5
2024-04-29 09:40:00,53.32,53.48,53.24,53.36,42726.75,53.32,53.48,53.24,53.36,42726.75
2024-04-29 09:45:00,53.36,53.4,53.24,53.32,34579.75,53.36,53.4,53.24,53.32,34579.75
2024-04-29 09:50:00,53.32,53.52,53.32,53.48,47999.25,53.32,53.52,53.32,53.48,47999.25
2024-04-29 09:55:00,53.48,53.52,53.36,53.44,32927.5,53.48,53.52,53.36,53.44,32927.5
2024-04-29 10:00:00,53.4,53.4,53.24,53.36,31590.5,53.4,53.4,53.24,53.36,31590.5
2024-04-29 10:05:00,53.36,53.4,53.28,53.32,17123.75,53.36,53.4,53.28,53.32,17123.75
2024-04-29 10:10:00,53.32,53.36,53.28,53.36,7998.5,53.32,53.36,53.28,53.36,7998.5
2024-04-29 10:15:00,53.32,53.36,53.16,53.2,55338.0,53.32,53.36,53.16,53.2,55338.0
2024-04-29 10:20:00,53.2,53.24,53.12,53.16,10004.0,53.2,53.24,53.12,53.16,10004.0
2024-04-29 10:25:00,53.16,53.2,53.08,53.12,12887.0,53.16,53.2,53.08,53.12,12887.0
2024-04-29 10:30:00,53.12,53.16,53.08,53.12,18264.0,53.12,53.16,53.08,53.12,18264.0
2024-04-29 10:35:00,53.12,53.24,53.08,53.16,40159.0,53.12,53.24,53.08,53.16,40159.0
2024-04-29 10:40:00,53.12,53.16,53.08,53.12,5655.0,53.12,53.16,53.08,53.12,5655.0
2024-04-29 10:45:00,53.08,53.16,53.08,53.12,16979.5,53.08,53.16,53.08,53.12,16979.5
2024-04-29 10:50:00,53.08,53.12,52.84,52.88,35310.0,53.08,53.12,52.84,52.88,35310.0
2024-04-29 10:55:00,52.92,52.92,52.76,52.8,51126.25,52.92,52.92,52.76,52.8,51126.25
2024-04-29 11:00:00,52.8,52.88,52.76,52.8,28622.0,52.8,52.88,52.76,52.8,28622.0
2024-04-29 11:05:00,52.8,52.92,52.76,52.8,42151.0,52.8,52.92,52.76,52.8,42151.0
2024-04-29 11:10:00,52.8,52.84,52.64,52.72,34629.5,52.8,52.84,52.64,52.72,34629.5
2024-04-29 11:15:00,52.68,52.72,52.6,52.6,36811.25,52.68,52.72,52.6,52.6,36811.25
2024-04-29 11:20:00,52.6,52.68,52.6,52.64,8210.5,52.6,52.68,52.6,52.64,8210.5
2024-04-29 11:25:00,52.6,52.6,52.52,52.56,26051.75,52.6,52.6,52.52,52.56,26051.75
2024-04-29 11:30:00,52.52,52.6,52.44,52.56,66810.0,52.52,52.6,52.44,52.56,66810.0
2024-04-29 11:35:00,52.56,52.76,52.52,52.76,51588.0,52.56,52.76,52.52,52.76,51588.0
2024-04-29 11:40:00,52.76,52.92,52.68,52.76,29904.75,52.76,52.92,52.68,52.76,29904.75
2024-04-29 11:45:00,52.76,52.92,52.72,52.8,39625.0,52.76,52.92,52.72,52.8,39625.0
2024-04-29 11:50:00,52.76,52.8,52.72,52.76,8253.75,52.76,52.8,52.72,52.76,8253.75
2024-04-29 11:55:00,52.76,52.8,52.72,52.76,5546.5,52.76,52.8,52.72,52.76,5546.5
2024-04-29 12:00:00,52.76,52.8,52.68,52.72,11198.75,52.76,52.8,52.68,52.72,11198.75
2024-04-29 12:05:00,52.76,52.76,52.72,52.76,3865.0,52.76,52.76,52.72,52.76,3865.0
2024-04-29 12:10:00,52.76,52.76,52.72,52.76,2075.0,52.76,52.76,52.72,52.76,2075.0
2024-04-29 12:15:00,52.72,52.72,52.68,52.72,4917.25,52.72,52.72,52.68,52.72,4917.25
2024-04-29 12:20:00,52.72,52.8,52.68,52.76,9967.75,52.72,52.8,52.68,52.76,9967.75
2024-04-29 12:25:00,52.76,52.76,52.72,52.76,10964.25,52.76,52.76,52.72,52.76,10964.25
2024-04-29 12:30:00,52.72,52.76,52.64,52.64,23518.75,52.72,52.76,52.64,52.64,23518.75
2024-04-29 12:35:00,52.68,52.72,52.64,52.72,10879.25,52.68,52.72,52.64,52.72,10879.25
2024-04-29 12:40:00,52.72,52.76,52.68,52.72,3791.0,52.72,52.76,52.68,52.72,3791.0
2024-04-29 12:45:00,52.76,52.8,52.72,52.76,6767.75,52.76,52.8,52.72,52.76,6767.75
2024-04-29 12:50:00,52.76,52.88,52.72,52.8,47930.25,52.76,52.88,52.72,52.8,47930.25
2024-04-29 12:55:00,52.8,52.84,52.72,52.72,2234.0,52.8,52.84,52.72,52.72,2234.0
2024-04-29 13:00:00,52.72,52.76,52.6,52.64,7774.5,52.72,52.76,52.6,52.64,7774.5
2024-04-29 13:05:00,52.64,52.76,52.6,52.72,6348.25,52.64,52.76,52.6,52.72,6348.25
2024-04-29 13:10:00,52.76,52.8,52.72,52.72,6751.5,52.76,52.8,52.72,52.72,6751.5
2024-04-29 13:15:00,52.76,52.76,52.64,52.64,18744.5,52.76,52.76,52.64,52.64,18744.5
2024-04-29 13:20:00,52.64,52.68,52.56,52.6,6256.75,52.64,52.68,52.56,52.6,6256.75
2024-04-29 13:25:00,52.64,52.64,52.56,52.6,8732.75,52.64,52.64,52.56,52.6,8732.75
2024-04-29 13:30:00,52.56,52.64,52.56,52.6,5163.5,52.56,52.64,52.56,52.6,5163.5
2024-04-29 13:35:00,52.6,52.64,52.52,52.64,21198.25,52.6,52.64,52.52,52.64,21198.25
2024-04-29 13:40:00,52.6,52.64,52.56,52.56,15024.75,52.6,52.64,52.56,52.56,15024.75
2024-04-29 13:45:00,52.56,52.64,52.56,52.64,8260.0,52.56,52.64,52.56,52.64,8260.0
2024-04-29 13:50:00,52.64,52.68,52.64,52.68,3661.75,52.64,52.68,52.64,52.68,3661.75
2024-04-29 13:55:00,52.68,52.72,52.64,52.68,5957.5,52.68,52.72,52.64,52.68,5957.5
2024-04-29 14:00:00,52.64,52.76,52.64,52.72,14276.25,52.64,52.76,52.64,52.72,14276.25
2024-04-29 14:05:00,52.76,52.8,52.72,52.76,7087.5,52.76,52.8,52.72,52.76,7087.5
2024-04-29 14:10:00,52.76,52.8,52.72,52.76,2730.0,52.76,52.8,52.72,52.76,2730.0
2024-04-29 14:15:00,52.76,52.76,52.6,52.68,12053.5,52.76,52.76,52.6,52.68,12053.5
2024-04-29 14:20:00,52.64,52.72,52.6,52.68,15365.75,52.64,52.72,52.6,52.68,15365.75
2024-04-29 14:25:00,52.68,52.84,52.64,52.8,23928.25,52.68,52.84,52.64,52.8,23928.25
2024-04-29 14:30:00,52.8,53.08,52.76,52.96,60470.5,52.8,53.08,52.76,52.96,60470.5
2024-04-29 14:35:00,52.92,52.96,52.84,52.84,54191.75,52.92,52.96,52.84,52.84,54191.75
2024-04-29 14:40:00,52.84,52.84,52.8,52.8,11996.5,52.84,52.84,52.8,52.8,11996.5
2024-04-29 14:45:00,52.84,52.92,52.8,52.92,26359.25,52.84,52.92,52.8,52.92,26359.25
2024-04-29 14:50:00,52.88,53.0,52.88,52.96,18952.0,52.88,53.0,52.88,52.96,18952.0
2024-04-29 14:55:00,53.0,53.0,52.8,52.84,32393.5,53.0,53.0,52.8,52.84,32393.5
2024-04-29 15:00:00,52.88,53.76,52.88,53.6,107442.75,52.88,53.76,52.88,53.6,107442.75
2024-04-29 15:05:00,53.6,53.96,53.48,53.48,114639.5,53.6,53.96,53.48,53.48,114639.5
2024-04-29 15:10:00,53.48,53.52,53.32,53.4,61200.5,53.48,53.52,53.32,53.4,61200.5
2024-04-29 15:15:00,53.4,53.52,53.24,53.32,29056.75,53.4,53.52,53.24,53.32,29056.75
2024-04-29 15:20:00,53.28,53.32,53.12,53.28,40267.25,53.28,53.32,53.12,53.28,40267.25
2024-04-29 15:25:00,53.28,53.36,53.12,53.16,32085.25,53.28,53.36,53.12,53.16,32085.25
2024-04-29 15:30:00,53.16,53.28,53.08,53.2,24655.25,53.16,53.28,53.08,53.2,24655.25
2024-04-29 15:35:00,53.2,53.32,53.04,53.12,14322.5,53.2,53.32,53.04,53.12,14322.5
2024-04-29 15:40:00,53.16,53.16,53.0,53.08,24981.25,53.16,53.16,53.0,53.08,24981.25
2024-04-29 15:45:00,53.08,53.32,53.04,53.24,40531.25,53.08,53.32,53.04,53.24,40531.25
2024-04-29 15:50:00,53.24,53.28,52.88,52.92,45098.0,53.24,53.28,52.88,52.92,45098.0
2024-04-29 15:55:00,52.92,53.04,52.88,52.92,101748.75,52.92,53.04,52.88,52.92,101748.75
2024-04-30 09:30:00,53.0,53.16,52.6,52.72,75918.5,53.0,53.16,52.6,52.72,75918.5
2024-04-30 09:35:00,52.72,52.96,52.72,52.84,43991.5,52.72,52.96,52.72,52.84,43991.5
2024-04-30 09:40:00,52.88,52.92,52.6,52.64,22954.5,52.88,52.92,52.6,52.64,22954.5
2024-04-30 09:45:00,52.6,52.84,52.56,52.72,38214.25,52.6,52.84,52.56,52.72,38214.25
2024-04-30 09:50:00,52.76,52.84,52.64,52.8,21654.0,52.76,52.84,52.64,52.8,21654.0
2024-04-30 09:55:00,52.8,52.8,52.72,52.8,23756.5,52.8,52.8,52.72,52.8,23756.5
2024-04-30 10:00:00,52.8,52.84,52.6,52.64,88531.25,52.8,52.84,52.6,52.64,88531.25
2024-04-30 10:05:00,52.6,52.64,52.48,52.64,34702.5,52.6,52.64,52.48,52.64,34702.5
2024-04-30 10:10:00,52.6,52.68,52.48,52.52,34719.0,52.6,52.68,52.48,52.52,34719.0
2024-04-30 10:15:00,52.48,52.52,52.4,52.44,62145.25,52.48,52.52,52.4,52.44,62145.25
2024-04-30 10:20:00,52.44,52.56,52.4,52.48,36221.75,52.44,52.56,52.4,52.48,36221.75
2024-04-30 10:25:00,52.48,52.76,52.44,52.76,49816.0,52.48,52.76,52.44,52.76,49816.0
2024-04-30 10:30:00,52.76,52.8,52.64,52.68,27182.0,52.76,52.8,52.64,52.68,27182.0
2024-04-30 10:35:00,52.68,52.76,52.52,52.6,21098.0,52.68,52.76,52.52,52.6,21098.0
2024-04-30 10:40:00,52.56,52.6,52.44,52.48,35864.75,52.56,52.6,52.44,52.48,35864.75
2024-04-30 10:45:00,52.48,52.48,52.36,52.4,48946.25,52.48,52.48,52.36,52.4,48946.25
2024-04-30 10:50:00,52.4,52.6,52.36,52.52,39163.0,52.4,52.6,52.36,52.52,39163.0
2024-04-30 10:55:00,52.52,52.64,52.52,52.56,17728.75,52.52,52.64,52.52,52.56,17728.75
2024-04-30 11:00:00,52.56,52.76,52.52,52.64,22244.25,52.56,52.76,52.52,52.64,22244.25
2024-04-30 11:05:00,52.6,53.08,52.6,53.0,42196.0,52.6,53.08,52.6,53.0,42196.0
2024-04-30 11:10:00,53.0,53.44,52.96,53.36,55875.0,53.0,53.44,52.96,53.36,55875.0
2024-04-30 11:15:00,53.4,53.44,53.12,53.16,63593.5,53.4,53.44,53.12,53.16,63593.5
2024-04-30 11:20:00,53.12,53.36,53.12,53.28,26442.75,53.12,53.36,53.12,53.28,26442.75
2024-04-30 11:25:00,53.28,53.4,53.16,53.28,21364.75,53.28,53.4,53.16,53.28,21364.75
2024-04-30 11:30:00,53.32,53.56,53.24,53.32,76918.25,53.32,53.56,53.24,53.32,76918.25
2024-04-30 11:35:00,53.28,53.36,53.16,53.36,40385.25,53.28,53.36,53.16,53.36,40385.25
2024-04-30 11:40:00,53.36,53.6,53.32,53.6,32735.25,53.36,53.6,53.32,53.6,32735.25
2024-04-30 11:45:00,53.56,53.6,53.48,53.56,26875.75,53.56,53.6,53.48,53.56,26875.75
2024-04-30 11:50:00,53.6,53.76,53.48,53.76,32267.25,53.6,53.76,53.48,53.76,32267.25
2024-04-30 11:55:00,53.72,53.72,53.4,53.44,22374.0,53.72,53.72,53.4,53.44,22374.0
2024-04-30 12:00:00,53.44,53.64,53.36,53.56,24553.5,53.44,53.64,53.36,53.56,24553.5
2024-04-30 12:05:00,53.56,53.68,53.56,53.64,48564.25,53.56,53.68,53.56,53.64,48564.25
2024-04-30 12:10:00,53.6,53.6,53.44,53.44,23959.5,53.6,53.6,53.44,53.44,23959.5
2024-04-30 12:15:00,53.48,53.48,53.28,53.28,17028.5,53.48,53.48,53.28,53.28,17028.5
2024-04-30 12:20:00,53.28,53.28,53.12,53.24,9979.25,53.28,53.28,53.12,53.24,9979.25
2024-04-30 12:25:00,53.24,53.32,53.16,53.32,12583.75,53.24,53.32,53.16,53.32,12583.75
2024-04-30 12:30:00,53.32,53.8,53.32,53.76,40584.0,53.32,53.8,53.32,53.76,40584.0
2024-04-30 12:35:00,53.72,53.88,53.64,53.84,18033.25,53.72,53.88,53.64,53.84,18033.25
2024-04-30 12:40:00,53.88,54.08,53.84,54.08,23819.25,53.88,54.08,53.84,54.08,23819.25
2024-04-30 12:45:00,54.04,54.24,54.0,54.08,53811.25,54.04,54.24,54.0,54.08,53811.25
2024-04-30 12:50:00,54.08,54.08,53.88,53.92,31078.0,54.08,54.08,53.88,53.92,31078.0
2024-04-30 12:55:00,53.96,54.0,53.72,53.76,22914.0,53.96,54.0,53.72,53.76,22914.0
2024-04-30 13:00:00,53.72,53.88,53.52,53.76,48948.5,53.72,53.88,53.52,53.76,48948.5
2024-04-30 13:05:00,53.76,53.84,53.6,53.76,17140.5,53.76,53.84,53.6,53.76,17140.5
2024-04-30 13:10:00,53.72,53.92,53.64,53.8,14480.75,53.72,53.92,53.64,53.8,14480.75
2024-04-30 13:15:00,53.84,54.0,53.84,53.88,19570.5,53.84,54.0,53.84,53.88,19570.5
2024-04-30 13:20:00,53.88,53.92,53.76,53.84,25026.25,53.88,53.92,53.76,53.84,25026.25
2024-04-30 13:25:00,53.84,53.88,53.72,53.88,8537.25,53.84,53.88,53.72,53.88,8537.25
2024-04-30 13:30:00,53.92,54.0,53.8,53.84,16514.75,53.92,54.0,53.8,53.84,16514.75
2024-04-30 13:35:00,53.88,53.88,53.68,53.72,10578.0,53.88,53.88,53.68,53.72,10578.0
2024-04-30 13:40:00,53.72,53.84,53.56,53.68,30372.75,53.72,53.84,53.56,53.68,30372.75
2024-04-30 13:45:00,53.64,53.68,53.44,53.44,9012.0,53.64,53.68,53.44,53.44,9012.0
2024-04-30 13:50:00,53.48,53.52,53.28,53.28,13976.75,53.48,53.52,53.28,53.28,13976.75
2024-04-30 13:55:00,53.28,53.28,53.16,53.2,9207.5,53.28,53.28,53.16,53.2,9207.5
2024-04-30 14:00:00,53.2,53.2,53.04,53.08,32930.5,53.2,53.2,53.04,53.08,32930.5
2024-04-30 14:05:00,53.08,53.32,53.04,53.28,33764.5,53.08,53.32,53.04,53.28,33764.5
2024-04-30 14:10:00,53.28,53.36,53.2,53.32,10941.5,53.28,53.36,53.2,53.32,10941.5
2024-04-30 14:15:00,53.4,53.44,53.36,53.4,4552.5,53.4,53.44,53.36,53.4,4552.5
2024-04-30 14:20:00,53.4,53.44,53.24,53.44,16959.25,53.4,53.44,53.24,53.44,16959.25
2024-04-30 14:25:00,53.4,53.72,53.4,53.72,24069.5,53.4,53.72,53.4,53.72,24069.5
2024-04-30 14:30:00,53.72,53.72,53.36,53.4,14981.75,53.72,53.72,53.36,53.4,14981.75
2024-04-30 14:35:00,53.4,53.48,53.36,53.4,8414.75,53.4,53.48,53.36,53.4,8414.75
2024-04-30 14:40:00,53.36,53.52,53.32,53.44,27720.75,53.36,53.52,53.32,53.44,27720.75
2024-04-30 14:45:00,53.44,53.6,53.36,53.6,19698.5,53.44,53.6,53.36,53.6,19698.5
2024-04-30 14:50:00,53.64,53.88,53.64,53.76,27698.25,53.64,53.88,53.64,53.76,27698.25
2024-04-30 14:55:00,53.76,53.76,53.52,53.52,20780.5,53.76,53.76,53.52,53.52,20780.5
2024-04-30 15:00:00,53.52,53.56,53.4,53.52,17072.25,53.52,53.56,53.4,53.52,17072.25
2024-04-30 15:05:00,53.52,53.56,53.48,53.48,8227.0,53.52,53.56,53.48,53.48,8227.0
2024-04-30 15:10:00,53.48,53.52,53.28,53.4,29266.25,53.48,53.52,53.28,53.4,29266.25
2024-04-30 15:15:00,53.4,53.68,53.36,53.68,28715.75,53.4,53.68,53.36,53.68,28715.75
2024-04-30 15:20:00,53.68,53.8,53.6,53.72,30976.25,53.68,53.8,53.6,53.72,30976.25
2024-04-30 15:25:00,53.68,53.76,53.64,53.64,10430.0,53.68,53.76,53.64,53.64,10430.0
2024-04-30 15:30:00,53.68,53.68,53.48,53.52,30961.5,53.68,53.68,53.48,53.52,30961.5
2024-04-30 15:35:00,53.52,53.68,53.52,53.6,51661.25,53.52,53.68,53.52,53.6,51661.25
2024-04-30 15:40:00,53.64,53.64,53.48,53.48,38266.0,53.64,53.64,53.48,53.48,38266.0
2024-04-30 15:45:00,53.52,53.64,53.48,53.52,27935.75,53.52,53.64,53.48,53.52,27935.75
2024-04-30 15:50:00,53.56,54.0,53.56,53.92,81563.25,53.56,54.0,53.56,53.92,81563.25
2024-04-30 15:55:00,53.92,54.56,53.92,54.4,256267.5,53.92,54.56,53.92,54.4,256267.5
2024-05-01 09:30:00,55.0,55.2,54.72,54.8,141815.5,55.0,55.2,54.72,54.8,141815.5
2024-05-01 09:35:00,54.84,55.0,54.84,54.92,83825.0,54.84,55.0,54.84,54.92,83825.0
2024-05-01 09:40:00,54.92,55.2,54.88,55.04,44027.25,54.92,55.2,54.88,55.04,44027.25
2024-05-01 09:45:00,55.04,55.16,55.0,55.08,57243.25,55.04,55.16,55.0,55.08,57243.25
2024-05-01 09:50:00,55.04,55.16,54.96,55.16,35947.0,55.04,55.16,54.96,55.16,35947.0
2024-05-01 09:55:00,55.16,55.2,55.0,55.04,31847.5,55.16,55.2,55.0,55.04,31847.5
2024-05-01 10:00:00,55.04,55.36,54.96,55.36,146540.75,55.04,55.36,54.96,55.36,146540.75
2024-05-01 10:05:00,55.32,55.36,55.0,55.24,69577.5,55.32,55.36,55.0,55.24,69577.5
2024-05-01 10:10:00,55.24,55.4,55.12,55.16,51472.5,55.24,55.4,55.12,55.16,51472.5
2024-05-01 10:15:00,55.2,55.36,55.16,55.24,42426.75,55.2,55.36,55.16,55.24,42426.75
2024-05-01 10:20:00,55.28,55.44,55.2,55.4,57728.5,55.28,55.44,55.2,55.4,57728.5
2024-05-01 10:25:00,55.36,55.44,55.08,55.08,78177.25,55.36,55.44,55.08,55.08,78177.25
2024-05-01 10:30:00,55.08,55.08,54.76,54.8,102553.25,55.08,55.08,54.76,54.8,102553.25
2024-05-01 10:35:00,54.76,54.76,54.64,54.68,36616.5,54.76,54.76,54.64,54.68,36616.5
2024-05-01 10:40:00,54.72,54.76,54.6,54.64,99828.75,54.72,54.76,54.6,54.64,99828.75
2024-05-01 10:45:00,54.6,54.64,54.44,54.56,79121.0,54.6,54.64,54.44,54.56,79121.0
2024-05-01 10:50:00,54.52,54.64,54.48,54.56,14629.75,54.52,54.64,54.48,54.56,14629.75
2024-05-01 10:55:00,54.56,54.6,54.44,54.48,26446.25,54.56,54.6,54.44,54.48,26446.25
2024-05-01 11:00:00,54.52,54.56,54.44,54.48,42554.75,54.52,54.56,54.44,54.48,42554.75
2024-05-01 11:05:00,54.48,54.68,54.4,54.68,27700.5,54.48,54.68,54.4,54.68,27700.5
2024-05-01 11:10:00,54.64,54.72,54.64,54.68,12085.75,54.64,54.72,54.64,54.68,12085.75
2024-05-01 11:15:00,54.68,54.92,54.68,54.88,41777.25,54.68,54.92,54.68,54.88,41777.25
2024-05-01 11:20:00,54.88,54.92,54.64,54.72,25624.0,54.88,54.92,54.64,54.72,25624.0
2024-05-01 11:25:00,54.72,54.72,54.56,54.68,13919.25,54.72,54.72,54.56,54.68,13919.25
2024-05-01 11:30:00,54.64,54.68,54.44,54.48,23778.75,54.64,54.68,54.44,54.48,23778.75
2024-05-01 11:35:00,54.52,54.52,54.36,54.4,16828.25,54.52,54.52,54.36,54.4,16828.25
2024-05-01 11:40:00,54.44,54.52,54.36,54.4,51370.25,54.44,54.52,54.36,54.4,51370.25
2024-05-01 11:45:00,54.4,54.56,54.36,54.56,16310.25,54.4,54.56,54.36,54.56,16310.25
2024-05-01 11:50:00,54.6,54.72,54.56,54.68,24729.75,54.6,54.72,54.56,54.68,24729.75
2024-05-01 11:55:00,54.68,54.72,54.56,54.72,41169.5,54.68,54.72,54.56,54.72,41169.5
2024-05-01 12:00:00,54.76,54.88,54.68,54.68,56520.25,54.76,54.88,54.68,54.68,56520.25
2024-05-01 12:05:00,54.72,54.8,54.6,54.64,31429.25,54.72,54.8,54.6,54.64,31429.25
2024-05-01 12:10:00,54.64,54.64,54.52,54.6,9840.75,54.64,54.64,54.52,54.6,9840.75
2024-05-01 12:15:00,54.6,54.64,54.48,54.6,34657.0,54.6,54.64,54.48,54.6,34657.0
2024-05-01 12:20:00,54.6,54.6,54.52,54.6,3898.25,54.6,54.6,54.52,54.6,3898.25
2024-05-01 12:25:00,54.6,54.6,54.4,54.48,14379.0,54.6,54.6,54.4,54.48,14379.0
2024-05-01 12:30:00,54.44,54.52,54.4,54.48,11395.0,54.44,54.52,54.4,54.48,11395.0
2024-05-01 12:35:00,54.48,54.56,54.4,54.56,16370.5,54.48,54.56,54.4,54.56,16370.5
2024-05-01 12:40:00,54.56,54.64,54.56,54.64,8872.0,54.56,54.64,54.56,54.64,8872.0
2024-05-01 12:45:00,54.64,54.72,54.48,54.52,18572.0,54.64,54.72,54.48,54.52,18572.0
2024-05-01 12:50:00,54.52,54.6,54.52,54.6,6885.75,54.52,54.6,54.52,54.6,6885.75
2024-05-01 12:55:00,54.6,54.68,54.52,54.6,52866.0,54.6,54.68,54.52,54.6,52866.0
2024-05-01 13:00:00,54.6,54.64,54.48,54.6,73598.0,54.6,54.64,54.48,54.6,73598.0
2024-05-01 13:05:00,54.64,54.64,54.56,54.6,10750.0,54.64,54.64,54.56,54.6,10750.0
2024-05-01 13:10:00,54.6,54.72,54.56,54.68,17281.25,54.6,54.72,54.56,54.68,17281.25
2024-05-01 13:15:00,54.68,54.72,54.6,54.72,13724.5,54.68,54.72,54.6,54.72,13724.5
2024-05-01 13:20:00,54.72,54.72,54.56,54.56,10955.25,54.72,54.72,54.56,54.56,10955.25
2024-05-01 13:25:00,54.6,54.64,54.56,54.6,31746.5,54.6,54.64,54.56,54.6,31746.5
2024-05-01 13:30:00,54.6,54.6,54.4,54.44,33204.5,54.6,54.6,54.4,54.44,33204.5
2024-05-01 13:35:00,54.44,54.44,54.24,54.32,25306.25,54.44,54.44,54.24,54.32,25306.25
2024-05-01 13:40:00,54.32,54.4,54.24,54.28,46473.25,54.32,54.4,54.24,54.28,46473.25
2024-05-01 13:45:00,54.28,54.28,54.08,54.12,22667.0,54.28,54.28,54.08,54.12,22667.0
2024-05-01 13:50:00,54.16,54.28,54.08,54.24,27865.0,54.16,54.28,54.08,54.24,27865.0
2024-05-01 13:55:00,54.24,54.52,54.16,54.52,22555.0,54.24,54.52,54.16,54.52,22555.0
2024-05-01 14:00:00,54.48,54.6,53.72,53.72,95263.0,54.48,54.6,53.72,53.72,95263.0
2024-05-01 14:05:00,53.68,53.96,53.64,53.76,103657.75,53.68,53.96,53.64,53.76,103657.75
2024-05-01 14:10:00,53.8,53.96,53.72,53.84,49170.5,53.8,53.96,53.72,53.84,49170.5
2024-05-01 14:15:00,53.84,53.84,53.68,53.8,46459.25,53.84,53.84,53.68,53.8,46459.25
2024-05-01 14:20:00,53.8,53.84,53.64,53.64,36878.0,53.8,53.84,53.64,53.64,36878.0
2024-05-01 14:25:00,53.64,53.72,53.44,53.6,62472.75,53.64,53.72,53.44,53.6,62472.75
2024-05-01 14:30:00,53.6,54.32,53.6,53.76,113193.5,53.6,54.32,53.6,53.76,113193.5
2024-05-01 14:35:00,53.76,54.4,53.52,53.64,128655.5,53.76,54.4,53.52,53.64,128655.5
2024-05-01 14:40:00,53.64,53.72,52.92,52.96,161483.5,53.64,53.72,52.92,52.96,161483.5
2024-05-01 14:45:00,52.92,53.16,52.8,52.84,102338.5,52.92,53.16,52.8,52.84,102338.5
2024-05-01 14:50:00,52.84,52.84,52.44,52.6,139004.0,52.84,52.84,52.44,52.6,139004.0
2024-05-01 14:55:00,52.64,52.76,52.48,52.56,78529.5,52.64,52.76,52.48,52.56,78529.5
2024-05-01 15:00:00,52.56,52.68,52.32,52.68,113962.25,52.56,52.68,52.32,52.68,113962.25
2024-05-01 15:05:00,52.68,52.84,52.52,52.68,74840.5,52.68,52.84,52.52,52.68,74840.5
2024-05-01 15:10:00,52.68,52.76,52.6,52.68,45077.75,52.68,52.76,52.6,52.68,45077.75
2024-05-01 15:15:00,52.68,52.8,52.6,52.76,60168.75,52.68,52.8,52.6,52.76,60168.75
2024-05-01 15:20:00,52.76,53.32,52.72,52.84,220220.25,52.76,53.32,52.72,52.84,220220.25
2024-05-01 15:25:00,52.84,52.92,52.48,52.8,84876.75,52.84,52.92,52.48,52.8,84876.75
2024-05-01 15:30:00,52.8,53.48,52.76,53.28,129390.25,52.8,53.48,52.76,53.28,129390.25
2024-05-01 15:35:00,53.24,54.0,53.24,53.72,106565.25,53.24,54.0,53.24,53.72,106565.25
2024-05-01 15:40:00,53.68,53.84,53.48,53.6,75027.5,53.68,53.84,53.48,53.6,75027.5
2024-05-01 15:45:00,53.6,53.68,53.32,53.48,62562.75,53.6,53.68,53.32,53.48,62562.75
2024-05-01 15:50:00,53.52,54.16,53.48,54.12,150531.75,53.52,54.16,53.48,54.12,150531.75
2024-05-01 15:55:00,54.16,54.8,54.04,54.72,208740.75,54.16,54.8,54.04,54.72,208740.75
2024-05-02 09:30:00,53.6,53.72,53.44,53.72,51546.25,53.6,53.72,53.44,53.72,51546.25
2024-05-02 09:35:00,53.72,54.0,53.72,54.0,23869.75,53.72,54.0,53.72,54.0,23869.75
2024-05-02 09:40:00,53.96,54.08,53.88,54.04,20511.0,53.96,54.08,53.88,54.04,20511.0
2024-05-02 09:45:00,54.04,54.32,54.0,54.28,20873.5,54.04,54.32,54.0,54.28,20873.5
2024-05-02 09:50:00,54.28,54.28,54.04,54.08,17090.5,54.28,54.28,54.04,54.08,17090.5
2024-05-02 09:55:00,54.08,54.12,53.88,54.08,24382.0,54.08,54.12,53.88,54.08,24382.0
2024-05-02 10:00:00,54.12,54.72,54.08,54.44,50899.0,54.12,54.72,54.08,54.44,50899.0
2024-05-02 10:05:00,54.44,55.08,54.36,54.96,84276.75,54.44,55.08,54.36,54.96,84276.75
2024-05-02 10:10:00,54.96,55.08,54.24,54.32,88919.5,54.96,55.08,54.24,54.32,88919.5
2024-05-02 10:15:00,54.32,54.4,54.08,54.08,46879.0,54.32,54.4,54.08,54.08,46879.0
2024-05-02 10:20:00,54.12,54.24,53.76,53.76,40572.5,54.12,54.24,53.76,53.76,40572.5
2024-05-02 10:25:00,53.8,53.92,53.68,53.8,35349.25,53.8,53.92,53.68,53.8,35349.25
2024-05-02 10:30:00,53.76,53.84,53.68,53.72,20771.75,53.76,53.84,53.68,53.72,20771.75
2024-05-02 10:35:00,53.76,54.0,53.68,53.88,56500.75,53.76,54.0,53.68,53.88,56500.75
2024-05-02 10:40:00,53.88,54.44,53.84,54.2,37373.75,53.88,54.44,53.84,54.2,37373.75
2024-05-02 10:45:00,54.2,54.28,53.84,53.84,31379.0,54.2,54.28,53.84,53.84,31379.0
2024-05-02 10:50:00,53.88,54.0,53.84,53.92,18240.5,53.88,54.0,53.84,53.92,18240.5
2024-05-02 10:55:00,53.92,53.92,53.56,53.64,19615.5,53.92,53.92,53.56,53.64,19615.5
2024-05-02 11:00:00,53.6,53.64,53.48,53.56,19128.25,53.6,53.64,53.48,53.56,19128.25
2024-05-02 11:05:00,53.56,53.6,53.28,53.32,44130.0,53.56,53.6,53.28,53.32,44130.0
2024-05-02 11:10:00,53.28,53.4,53.28,53.28,30671.5,53.28,53.4,53.28,53.28,30671.5
2024-05-02 11:15:00,53.28,53.4,53.24,53.32,25497.75,53.28,53.4,53.24,53.32,25497.75
2024-05-02 11:20:00,53.36,53.4,53.2,53.28,18709.75,53.36,53.4,53.2,53.28,18709.75
2024-05-02 11:25:00,53.28,53.44,53.2,53.4,25108.25,53.28,53.44,53.2,53.4,25108.25
2024-05-02 11:30:00,53.4,53.72,53.36,53.56,50196.25,53.4,53.72,53.36,53.56,50196.25
2024-05-02 11:35:00,53.6,53.64,53.44,53.56,18516.25,53.6,53.64,53.44,53.56,18516.25
2024-05-02 11:40:00,53.56,53.56,53.36,53.56,25707.0,53.56,53.56,53.36,53.56,25707.0
2024-05-02 11:45:00,53.52,53.6,53.52,53.52,9722.25,53.52,53.6,53.52,53.52,9722.25
2024-05-02 11:50:00,53.56,53.56,53.32,53.36,12933.75,53.56,53.56,53.32,53.36,12933.75
2024-05-02 11:55:00,53.36,53.4,53.32,53.4,6066.0,53.36,53.4,53.32,53.4,6066.0
2024-05-02 12:00:00,53.4,53.52,53.36,53.52,21066.25,53.4,53.52,53.36,53.52,21066.25
2024-05-02 12:05:00,53.52,53.64,53.52,53.6,4680.25,53.52,53.64,53.52,53.6,4680.25
2024-05-02 12:10:00,53.6,53.72,53.56,53.72,29074.0,53.6,53.72,53.56,53.72,29074.0
2024-05-02 12:15:00,53.72,53.8,53.68,53.72,8917.75,53.72,53.8,53.68,53.72,8917.75
2024-05-02 12:20:00,53.76,53.8,53.52,53.56,15386.75,53.76,53.8,53.52,53.56,15386.75
2024-05-02 12:25:00,53.52,53.6,53.48,53.48,20039.75,53.52,53.6,53.48,53.48,20039.75
2024-05-02 12:30:00,53.44,53.64,53.44,53.56,12795.25,53.44,53.64,53.44,53.56,12795.25
2024-05-02 12:35:00,53.56,53.76,53.52,53.52,42800.25,53.56,53.76,53.52,53.52,42800.25
2024-05-02 12:40:00,53.52,53.56,53.44,53.52,30012.0,53.52,53.56,53.44,53.52,30012.0
2024-05-02 12:45:00,53.52,53.6,53.44,53.56,6915.75,53.52,53.6,53.44,53.56,6915.75
2024-05-02 12:50:00,53.6,53.6,53.48,53.6,14382.75,53.6,53.6,53.48,53.6,14382.75
2024-05-02 12:55:00,53.6,53.68,53.48,53.52,23579.5,53.6,53.68,53.48,53.52,23579.5
2024-05-02 13:00:00,53.48,53.48,53.36,53.36,3631.5,53.48,53.48,53.36,53.36,3631.5
2024-05-02 13:05:00,53.4,53.4,53.28,53.32,14402.5,53.4,53.4,53.28,53.32,14402.5
2024-05-02 13:10:00,53.32,53.36,53.16,53.24,19954.75,53.32,53.36,53.16,53.24,19954.75
2024-05-02 13:15:00,53.24,53.24,53.12,53.24,18032.75,53.24,53.24,53.12,53.24,18032.75
2024-05-02 13:20:00,53.2,53.24,53.08,53.12,12725.75,53.2,53.24,53.08,53.12,12725.75
2024-05-02 13:25:00,53.08,53.12,52.92,52.92,17957.25,53.08,53.12,52.92,52.92,17957.25
2024-05-02 13:30:00,52.96,53.0,52.84,52.96,30189.25,52.96,53.0,52.84,52.96,30189.25
2024-05-02 13:35:00,52.96,53.08,52.8,52.84,29278.5,52.96,53.08,52.8,52.84,29278.5
2024-05-02 13:40:00,52.84,52.92,52.76,52.84,28324.5,52.84,52.92,52.76,52.84,28324.5
2024-05-02 13:45:00,52.84,52.92,52.76,52.88,23310.5,52.84,52.92,52.76,52.88,23310.5
2024-05-02 13:50:00,52.88,52.96,52.84,52.96,17163.0,52.88,52.96,52.84,52.96,17163.0
2024-05-02 13:55:00,52.96,52.96,52.84,52.92,14412.25,52.96,52.96,52.84,52.92,14412.25
2024-05-02 14:00:00,52.88,52.96,52.8,52.8,17390.0,52.88,52.96,52.8,52.8,17390.0
2024-05-02 14:05:00,52.84,52.84,52.72,52.8,23984.5,52.84,52.84,52.72,52.8,23984.5
2024-05-02 14:10:00,52.8,52.92,52.76,52.92,35559.75,52.8,52.92,52.76,52.92,35559.75
2024-05-02 14:15:00,52.92,53.0,52.84,52.96,17917.0,52.92,53.0,52.84,52.96,17917.0
2024-05-02 14:20:00,52.96,53.0,52.88,52.92,16706.25,52.96,53.0,52.88,52.92,16706.25
2024-05-02 14:25:00,52.92,52.96,52.88,52.92,20395.5,52.92,52.96,52.88,52.92,20395.5
2024-05-02 14:30:00,52.96,52.96,52.88,52.96,9483.0,52.96,52.96,52.88,52.96,9483.0
2024-05-02 14:35:00,52.96,53.0,52.92,52.96,14862.5,52.96,53.0,52.92,52.96,14862.5
2024-05-02 14:40:00,52.96,53.16,52.92,53.12,47131.5,52.96,53.16,52.92,53.12,47131.5
2024-05-02 14:45:00,53.12,53.16,53.08,53.12,22392.5,53.12,53.16,53.08,53.12,22392.5
2024-05-02 14:50:00,53.12,53.16,52.96,53.08,55891.75,53.12,53.16,52.96,53.08,55891.75
2024-05-02 14:55:00,53.08,53.12,52.96,53.08,39883.0,53.08,53.12,52.96,53.08,39883.0
2024-05-02 15:00:00,53.08,53.28,53.04,53.16,51732.75,53.08,53.28,53.04,53.16,51732.75
2024-05-02 15:05:00,53.16,53.16,53.08,53.12,11215.5,53.16,53.16,53.08,53.12,11215.5
2024-05-02 15:10:00,53.12,53.2,53.08,53.16,41111.75,53.12,53.2,53.08,53.16,41111.75
2024-05-02 15:15:00,53.16,53.28,53.12,53.24,39279.75,53.16,53.28,53.12,53.24,39279.75
2024-05-02 15:20:00,53.2,53.24,53.08,53.12,30737.0,53.2,53.24,53.08,53.12,30737.0
2024-05-02 15:25:00,53.16,53.2,53.12,53.16,21881.25,53.16,53.2,53.12,53.16,21881.25
2024-05-02 15:30:00,53.2,53.2,53.0,53.16,50471.25,53.2,53.2,53.0,53.16,50471.25
2024-05-02 15:35:00,53.16,53.28,53.12,53.16,37507.75,53.16,53.28,53.12,53.16,37507.75
2024-05-02 15:40:00,53.12,53.28,53.12,53.28,51688.25,53.12,53.28,53.12,53.28,51688.25
2024-05-02 15:45:00,53.32,53.36,53.16,53.2,52501.5,53.32,53.36,53.16,53.2,52501.5
2024-05-02 15:50:00,53.16,53.28,53.16,53.28,35076.75,53.16,53.28,53.16,53.28,35076.75
2024-05-02 15:55:00,53.24,53.32,52.88,52.92,70483.5,53.24,53.32,52.88,52.92,70483.5
2024-05-03 09:30:00,51.08,51.32,51.04,51.24,156030.0,51.08,51.32,51.04,51.24,156030.0
2024-05-03 09:35:00,51.28,51.48,51.24,51.44,97749.25,51.28,51.48,51.24,51.44,97749.25
2024-05-03 09:40:00,51.44,51.44,51.24,51.32,66037.25,51.44,51.44,51.24,51.32,66037.25
2024-05-03 09:45:00,51.32,51.4,51.12,51.2,184971.5,51.32,51.4,51.12,51.2,184971.5
2024-05-03 09:50:00,51.24,51.32,51.12,51.16,75677.25,51.24,51.32,51.12,51.16,75677.25
2024-05-03 09:55:00,51.16,51.44,51.12,51.44,90774.25,51.16,51.44,51.12,51.44,90774.25
2024-05-03 10:00:00,51.4,51.8,51.08,51.76,211070.25,51.4,51.8,51.08,51.76,211070.25
2024-05-03 10:05:00,51.76,51.92,51.36,51.68,104243.0,51.76,51.92,51.36,51.68,104243.0
2024-05-03 10:10:00,51.68,52.08,51.52,51.84,112017.5,51.68,52.08,51.52,51.84,112017.5
2024-05-03 10:15:00,51.84,51.96,51.68,51.8,80623.25,51.84,51.96,51.68,51.8,80623.25
2024-05-03 10:20:00,51.76,51.92,51.64,51.76,66021.5,51.76,51.92,51.64,51.76,66021.5
2024-05-03 10:25:00,51.76,52.12,51.52,51.64,60004.25,51.76,52.12,51.52,51.64,60004.25
2024-05-03 10:30:00,51.64,51.88,51.48,51.88,74285.25,51.64,51.88,51.48,51.88,74285.25
2024-05-03 10:35:00,51.84,52.04,51.68,51.88,58923.25,51.84,52.04,51.68,51.88,58923.25
2024-05-03 10:40:00,51.88,51.96,51.72,51.72,82991.5,51.88,51.96,51.72,51.72,82991.5
2024-05-03 10:45:00,51.72,51.8,51.6,51.76,42655.25,51.72,51.8,51.6,51.76,42655.25
2024-05-03 10:50:00,51.76,52.04,51.72,52.0,32658.0,51.76,52.04,51.72,52.0,32658.0
2024-05-03 10:55:00,51.96,51.96,51.8,51.96,29677.0,51.96,51.96,51.8,51.96,29677.0
2024-05-03 11:00:00,51.96,52.0,51.84,52.0,24307.5,51.96,52.0,51.84,52.0,24307.5
2024-05-03 11:05:00,52.04,52.04,51.72,51.88,43795.0,52.04,52.04,51.72,51.88,43795.0
2024-05-03 11:10:00,51.84,52.04,51.76,51.84,32685.75,51.84,52.04,51.76,51.84,32685.75
2024-05-03 11:15:00,51.88,51.88,51.64,51.76,36835.75,51.88,51.88,51.64,51.76,36835.75
2024-05-03 11:20:00,51.72,51.8,51.6,51.72,16386.0,51.72,51.8,51.6,51.72,16386.0
2024-05-03 11:25:00,51.68,51.68,51.44,51.52,22595.5,51.68,51.68,51.44,51.52,22595.5
2024-05-03 11:30:00,51.52,51.52,51.24,51.24,52614.25,51.52,51.52,51.24,51.24,52614.25
2024-05-03 11:35:00,51.24,51.28,51.2,51.24,19143.0,51.24,51.28,51.2,51.24,19143.0
2024-05-03 11:40:00,51.2,51.32,51.16,51.24,39074.5,51.2,51.32,51.16,51.24,39074.5
2024-05-03 11:45:00,51.2,51.28,51.08,51.2,32757.0,51.2,51.28,51.08,51.2,32757.0
2024-05-03 11:50:00,51.2,51.2,51.04,51.08,34178.5,51.2,51.2,51.04,51.08,34178.5
2024-05-03 11:55:00,51.12,51.12,50.92,51.0,54339.75,51.12,51.12,50.92,51.0,54339.75
2024-05-03 12:00:00,51.0,51.08,50.92,51.08,55597.25,51.0,51.08,50.92,51.08,55597.25
2024-05-03 12:05:00,51.04,51.08,51.0,51.08,14568.5,51.04,51.08,51.0,51.08,14568.5
2024-05-03 12:10:00,51.04,51.12,51.04,51.08,14756.5,51.04,51.12,51.04,51.08,14756.5
2024-05-03 12:15:00,51.12,51.12,51.0,51.0,47882.25,51.12,51.12,51.0,51.0,47882.25
2024-05-03 12:20:00,51.0,51.08,50.88,50.92,46451.5,51.0,51.08,50.88,50.92,46451.5
2024-05-03 12:25:00,50.92,51.04,50.88,51.0,44165.25,50.92,51.04,50.88,51.0,44165.25
2024-05-03 12:30:00,51.04,51.04,50.88,50.92,36640.25,51.04,51.04,50.88,50.92,36640.25
2024-05-03 12:35:00,50.92,51.0,50.88,51.0,29617.75,50.92,51.0,50.88,51.0,29617.75
2024-05-03 12:40:00,50.96,51.16,50.92,51.16,28961.75,50.96,51.16,50.92,51.16,28961.75
2024-05-03 12:45:00,51.16,51.28,51.08,51.2,29131.0,51.16,51.28,51.08,51.2,29131.0
2024-05-03 12:50:00,51.2,51.28,51.2,51.24,8031.75,51.2,51.28,51.2,51.24,8031.75
2024-05-03 12:55:00,51.2,51.24,51.12,51.2,15547.5,51.2,51.24,51.12,51.2,15547.5
2024-05-03 13:00:00,51.2,51.24,51.08,51.12,21203.5,51.2,51.24,51.08,51.12,21203.5
2024-05-03 13:05:00,51.12,51.16,51.04,51.08,10932.75,51.12,51.16,51.04,51.08,10932.75
2024-05-03 13:10:00,51.04,51.08,51.0,51.04,12798.75,51.04,51.08,51.0,51.04,12798.75
2024-05-03 13:15:00,51.04,51.2,51.0,51.16,19257.0,51.04,51.2,51.0,51.16,19257.0
2024-05-03 13:20:00,51.16,51.24,51.16,51.24,8103.0,51.16,51.24,51.16,51.24,8103.0
2024-05-03 13:25:00,51.24,51.24,51.12,51.16,11247.5,51.24,51.24,51.12,51.16,11247.5
2024-05-03 13:30:00,51.2,51.28,51.16,51.2,12219.25,51.2,51.28,51.16,51.2,12219.25
2024-05-03 13:35:00,51.24,51.28,51.2,51.24,5087.0,51.24,51.28,51.2,51.24,5087.0
2024-05-03 13:40:00,51.2,51.4,51.2,51.36,16728.5,51.2,51.4,51.2,51.36,16728.5
2024-05-03 13:45:00,51.4,51.44,51.32,51.36,15678.75,51.4,51.44,51.32,51.36,15678.75
2024-05-03 13:50:00,51.36,51.4,51.32,51.36,6570.25,51.36,51.4,51.32,51.36,6570.25
2024-05-03 13:55:00,51.4,51.44,51.4,51.44,9171.5,51.4,51.44,51.4,51.44,9171.5
2024-05-03 14:00:00,51.44,51.48,51.36,51.44,12567.75,51.44,51.48,51.36,51.44,12567.75
2024-05-03 14:05:00,51.44,51.48,51.4,51.44,15668.75,51.44,51.48,51.4,51.44,15668.75
2024-05-03 14:10:00,51.4,51.48,51.4,51.44,11536.0,51.4,51.48,51.4,51.44,11536.0
2024-05-03 14:15:00,51.4,51.44,51.2,51.2,36902.75,51.4,51.44,51.2,51.2,36902.75
2024-05-03 14:20:00,51.24,51.24,51.12,51.2,16295.5,51.24,51.24,51.12,51.2,16295.5
2024-05-03 14:25:00,51.2,51.24,51.16,51.24,17706.75,51.2,51.24,51.16,51.24,17706.75
2024-05-03 14:30:00,51.24,51.24,51.04,51.04,18003.0,51.24,51.24,51.04,51.04,18003.0
2024-05-03 14:35:00,51.04,51.12,51.0,51.12,17724.5,51.04,51.12,51.0,51.12,17724.5
2024-05-03 14:40:00,51.12,51.24,51.08,51.24,41915.0,51.12,51.24,51.08,51.24,41915.0
2024-05-03 14:45:00,51.2,51.28,51.16,51.2,20434.5,51.2,51.28,51.16,51.2,20434.5
2024-05-03 14:50:00,51.16,51.24,51.12,51.24,11225.5,51.16,51.24,51.12,51.24,11225.5
2024-05-03 14:55:00,51.24,51.28,51.16,51.2,21193.75,51.24,51.28,51.16,51.2,21193.75
2024-05-03 15:00:00,51.2,51.24,51.08,51.08,32072.5,51.2,51.24,51.08,51.08,32072.5
2024-05-03 15:05:00,51.12,51.16,51.08,51.16,4428.75,51.12,51.16,51.08,51.16,4428.75
2024-05-03 15:10:00,51.16,51.2,51.08,51.16,20673.25,51.16,51.2,51.08,51.16,20673.25
2024-05-03 15:15:00,51.12,51.16,51.08,51.16,30066.5,51.12,51.16,51.08,51.16,30066.5
2024-05-03 15:20:00,51.16,51.2,51.08,51.2,19684.5,51.16,51.2,51.08,51.2,19684.5
2024-05-03 15:25:00,51.2,51.24,51.08,51.12,34232.0,51.2,51.24,51.08,51.12,34232.0
2024-05-03 15:30:00,51.12,51.16,51.08,51.16,16989.75,51.12,51.16,51.08,51.16,16989.75
2024-05-03 15:35:00,51.16,51.2,51.08,51.16,24822.75,51.16,51.2,51.08,51.16,24822.75
2024-05-03 15:40:00,51.16,51.16,50.96,51.0,82462.0,51.16,51.16,50.96,51.0,82462.0
2024-05-03 15:45:00,51.0,51.2,50.96,51.16,59831.75,51.0,51.2,50.96,51.16,59831.75
2024-05-03 15:50:00,51.16,51.2,51.12,51.12,71434.0,51.16,51.2,51.12,51.12,71434.0
2024-05-03 15:55:00,51.16,51.2,51.04,51.12,187922.0,51.16,51.2,51.04,51.12,187922.0
2024-05-06 09:30:00,50.36,50.44,50.28,50.32,70924.75,50.36,50.44,50.28,50.32,70924.75
2024-05-06 09:35:00,50.32,50.36,50.28,50.32,32123.0,50.32,50.36,50.28,50.32,32123.0
2024-05-06 09:40:00,50.36,50.36,50.28,50.32,28651.25,50.36,50.36,50.28,50.32,28651.25
2024-05-06 09:45:00,50.28,50.32,50.12,50.12,55295.5,50.28,50.32,50.12,50.12,55295.5
2024-05-06 09:50:00,50.12,50.16,50.0,50.16,50211.5,50.12,50.16,50.0,50.16,50211.5
2024-05-06 09:55:00,50.16,50.16,50.12,50.12,7817.0,50.16,50.16,50.12,50.12,7817.0
2024-05-06 10:00:00,50.12,50.2,50.12,50.16,32964.0,50.12,50.2,50.12,50.16,32964.0
2024-05-06 10:05:00,50.12,50.24,50.08,50.2,33119.25,50.12,50.24,50.08,50.2,33119.25
2024-05-06 10:10:00,50.2,50.28,50.2,50.28,32092.25,50.2,50.28,50.2,50.28,32092.25
2024-05-06 10:15:00,50.28,50.32,50.24,50.28,37179.75,50.28,50.32,50.24,50.28,37179.75
2024-05-06 10:20:00,50.32,50.32,50.24,50.28,21654.75,50.32,50.32,50.24,50.28,21654.75
2024-05-06 10:25:00,50.24,50.36,50.2,50.36,60703.5,50.24,50.36,50.2,50.36,60703.5
2024-05-06 10:30:00,50.32,50.36,50.24,50.36,25642.5,50.32,50.36,50.24,50.36,25642.5
2024-05-06 10:35:00,50.36,50.36,50.2,50.28,20122.0,50.36,50.36,50.2,50.28,20122.0
2024-05-06 10:40:00,50.24,50.28,50.24,50.24,9535.25,50.24,50.28,50.24,50.24,9535.25
2024-05-06 10:45:00,50.24,50.28,50.2,50.24,5577.25,50.24,50.28,50.2,50.24,5577.25
2024-05-06 10:50:00,50.24,50.24,50.2,50.24,8513.25,50.24,50.24,50.2,50.24,8513.25
2024-05-06 10:55:00,50.28,50.32,50.24,50.28,33607.75,50.28,50.32,50.24,50.28,33607.75
2024-05-06 11:00:00,50.24,50.32,50.2,50.28,27762.25,50.24,50.32,50.2,50.28,27762.25
2024-05-06 11:05:00,50.28,50.32,50.2,50.24,8366.25,50.28,50.32,50.2,50.24,8366.25
2024-05-06 11:10:00,50.24,50.36,50.2,50.32,28521.25,50.24,50.36,50.2,50.32,28521.25
2024-05-06 11:15:00,50.32,50.36,50.28,50.36,13834.75,50.32,50.36,50.28,50.36,13834.75
2024-05-06 11:20:00,50.32,50.4,50.32,50.4,7178.5,50.32,50.4,50.32,50.4,7178.5
2024-05-06 11:25:00,50.4,50.44,50.36,50.4,43157.5,50.4,50.44,50.36,50.4,43157.5
2024-05-06 11:30:00,50.36,50.44,50.36,50.4,15874.5,50.36,50.44,50.36,50.4,15874.5
2024-05-06 11:35:00,50.4,50.4,50.32,50.4,35017.75,50.4,50.4,50.32,50.4,35017.75
2024-05-06 11:40:00,50.4,50.4,50.32,50.36,11719.0,50.4,50.4,50.32,50.36,11719.0
2024-05-06 11:45:00,50.36,50.4,50.24,50.32,21273.5,50.36,50.4,50.24,50.32,21273.5
2024-05-06 11:50:00,50.28,50.32,50.2,50.24,12945.25,50.28,50.32,50.2,50.24,12945.25
2024-05-06 11:55:00,50.24,50.28,50.24,50.24,11145.0,50.24,50.28,50.24,50.24,11145.0
2024-05-06 12:00:00,50.24,50.32,50.24,50.24,21930.0,50.24,50.32,50.24,50.24,21930.0
2024-05-06 12:05:00,50.24,50.28,50.2,50.28,8492.5,50.24,50.28,50.2,50.28,8492.5
2024-05-06 12:10:00,50.28,50.32,50.24,50.28,12077.25,50.28,50.32,50.24,50.28,12077.25
2024-05-06 12:15:00,50.28,50.32,50.24,50.32,13204.75,50.28,50.32,50.24,50.32,13204.75
2024-05-06 12:20:00,50.28,50.4,50.28,50.36,13525.5,50.28,50.4,50.28,50.36,13525.5
2024-05-06 12:25:00,50.32,50.36,50.24,50.28,30072.5,50.32,50.36,50.24,50.28,30072.5
2024-05-06 12:30:00,50.28,50.32,50.2,50.2,24094.0,50.28,50.32,50.2,50.2,24094.0
2024-05-06 12:35:00,50.2,50.24,50.16,50.24,6749.5,50.2,50.24,50.16,50.24,6749.5
2024-05-06 12:40:00,50.2,50.24,50.2,50.2,2913.0,50.2,50.24,50.2,50.2,2913.0
2024-05-06 12:45:00,50.24,50.36,50.2,50.36,28749.25,50.24,50.36,50.2,50.36,28749.25
2024-05-06 12:50:00,50.36,50.36,50.24,50.32,14450.75,50.36,50.36,50.24,50.32,14450.75
2024-05-06 12:55:00,50.28,50.28,50.2,50.2,7077.0,50.28,50.28,50.2,50.2,7077.0
2024-05-06 13:00:00,50.2,50.24,50.16,50.24,15471.25,50.2,50.24,50.16,50.24,15471.25
2024-05-06 13:05:00,50.28,50.36,50.24,50.32,15333.25,50.28,50.36,50.24,50.32,15333.25
2024-05-06 13:10:00,50.36,50.36,50.32,50.32,5388.75,50.36,50.36,50.32,50.32,5388.75
2024-05-06 13:15:00,50.36,50.4,50.32,50.36,6630.75,50.36,50.4,50.32,50.36,6630.75
2024-05-06 13:20:00,50.36,50.36,50.24,50.28,18289.5,50.36,50.36,50.24,50.28,18289.5
2024-05-06 13:25:00,50.28,50.28,50.2,50.24,7300.5,50.28,50.28,50.2,50.24,7300.5
2024-05-06 13:30:00,50.24,50.28,50.16,50.2,10641.5,50.24,50.28,50.16,50.2,10641.5
2024-05-06 13:35:00,50.24,50.28,50.2,50.24,13424.75,50.24,50.28,50.2,50.24,13424.75
2024-05-06 13:40:00,50.24,50.28,50.2,50.2,4261.0,50.24,50.28,50.2,50.2,4261.0
2024-05-06 13:45:00,50.24,50.28,50.2,50.24,4362.0,50.24,50.28,50.2,50.24,4362.0
2024-05-06 13:50:00,50.24,50.28,50.24,50.28,2957.5,50.24,50.28,50.24,50.28,2957.5
2024-05-06 13:55:00,50.24,50.28,50.24,50.28,4581.75,50.24,50.28,50.24,50.28,4581.75
2024-05-06 14:00:00,50.28,50.28,50.16,50.2,26437.25,50.28,50.28,50.16,50.2,26437.25
2024-05-06 14:05:00,50.2,50.24,50.16,50.24,15548.25,50.2,50.24,50.16,50.24,15548.25
2024-05-06 14:10:00,50.24,50.24,50.2,50.24,6147.0,50.24,50.24,50.2,50.24,6147.0
2024-05-06 14:15:00,50.2,50.24,50.2,50.24,2744.0,50.2,50.24,50.2,50.24,2744.0
2024-05-06 14:20:00,50.24,50.28,50.16,50.16,16077.75,50.24,50.28,50.16,50.16,16077.75
2024-05-06 14:25:00,50.16,50.28,50.16,50.24,30237.5,50.16,50.28,50.16,50.24,30237.5
2024-05-06 14:30:00,50.24,50.28,50.2,50.2,4905.5,50.24,50.28,50.2,50.2,4905.5
2024-05-06 14:35:00,50.24,50.24,50.2,50.24,3591.75,50.24,50.24,50.2,50.24,3591.75
2024-05-06 14:40:00,50.24,50.24,50.2,50.2,3156.5,50.24,50.24,50.2,50.2,3156.5
2024-05-06 14:45:00,50.2,50.24,50.08,50.16,36255.5,50.2,50.24,50.08,50.16,36255.5
2024-05-06 14:50:00,50.16,50.2,50.08,50.12,18739.75,50.16,50.2,50.08,50.12,18739.75
2024-05-06 14:55:00,50.08,50.12,50.08,50.12,2494.5,50.08,50.12,50.08,50.12,2494.5
2024-05-06 15:00:00,50.12,50.2,50.08,50.12,22922.25,50.12,50.2,50.08,50.12,22922.25
2024-05-06 15:05:00,50.12,50.12,50.08,50.08,7217.25,50.12,50.12,50.08,50.08,7217.25
2024-05-06 15:10:00,50.12,50.12,50.04,50.12,23887.0,50.12,50.12,50.04,50.12,23887.0
2024-05-06 15:15:00,50.12,50.16,50.08,50.12,15740.75,50.12,50.16,50.08,50.12,15740.75
2024-05-06 15:20:00,50.12,50.12,50.08,50.12,50245.25,50.12,50.12,50.08,50.12,50245.25
2024-05-06 15:25:00,50.08,50.12,50.08,50.12,18355.5,50.08,50.12,50.08,50.12,18355.5
2024-05-06 15:30:00,50.12,50.16,50.08,50.12,25516.0,50.12,50.16,50.08,50.12,25516.0
2024-05-06 15:35:00,50.08,50.12,50.04,50.04,43922.5,50.08,50.12,50.04,50.04,43922.5
2024-05-06 15:40:00,50.08,50.08,50.0,50.08,21879.0,50.08,50.08,50.0,50.08,21879.0
2024-05-06 15:45:00,50.08,50.08,50.0,50.04,24457.75,50.08,50.08,50.0,50.04,24457.75
2024-05-06 15:50:00,50.04,50.08,50.0,50.0,48448.5,50.04,50.08,50.0,50.0,48448.5
2024-05-06 15:55:00,50.0,50.04,49.8,49.84,159596.75,50.0,50.04,49.8,49.84,159596.75
2024-05-07 09:30:00,49.56,49.68,49.56,49.64,60683.25,49.56,49.68,49.56,49.64,60683.25
2024-05-07 09:35:00,49.64,49.84,49.6,49.76,38645.25,49.64,49.84,49.6,49.76,38645.25
2024-05-07 09:40:00,49.76,49.8,49.68,49.76,27163.25,49.76,49.8,49.68,49.76,27163.25
2024-05-07 09:45:00,49.76,49.8,49.68,49.8,46196.25,49.76,49.8,49.68,49.8,46196.25
2024-05-07 09:50:00,49.8,49.92,49.72,49.8,59622.5,49.8,49.92,49.72,49.8,59622.5
2024-05-07 09:55:00,49.8,49.88,49.76,49.88,22519.75,49.8,49.88,49.76,49.88,22519.75
2024-05-07 10:00:00,49.84,49.92,49.84,49.88,21628.0,49.84,49.92,49.84,49.88,21628.0
2024-05-07 10:05:00,49.88,49.88,49.84,49.84,6062.25,49.88,49.88,49.84,49.84,6062.25
2024-05-07 10:10:00,49.84,49.88,49.84,49.84,22353.75,49.84,49.88,49.84,49.84,22353.75
2024-05-07 10:15:00,49.88,49.88,49.8,49.84,61181.75,49.88,49.88,49.8,49.84,61181.75
2024-05-07 10:20:00,49.84,49.96,49.84,49.92,75301.25,49.84,49.96,49.84,49.92,75301.25
2024-05-07 10:25:00,49.92,50.04,49.88,50.0,40032.5,49.92,50.04,49.88,50.0,40032.5
2024-05-07 10:30:00,50.0,50.04,49.88,49.88,19367.25,50.0,50.04,49.88,49.88,19367.25
2024-05-07 10:35:00,49.88,49.92,49.84,49.88,10617.5,49.88,49.92,49.84,49.88,10617.5
2024-05-07 10:40:00,49.88,49.92,49.84,49.92,5120.25,49.88,49.92,49.84,49.92,5120.25
2024-05-07 10:45:00,49.92,49.92,49.76,49.84,68486.0,49.92,49.92,49.76,49.84,68486.0
2024-05-07 10:50:00,49.84,49.88,49.84,49.84,8650.25,49.84,49.88,49.84,49.84,8650.25
2024-05-07 10:55:00,49.88,49.88,49.68,49.76,73000.25,49.88,49.88,49.68,49.76,73000.25
2024-05-07 11:00:00,49.72,49.88,49.68,49.88,71530.0,49.72,49.88,49.68,49.88,71530.0
2024-05-07 11:05:00,49.88,49.96,49.84,49.92,48574.75,49.88,49.96,49.84,49.92,48574.75
2024-05-07 11:10:00,49.92,49.96,49.88,49.92,9460.0,49.92,49.96,49.88,49.92,9460.0
2024-05-07 11:15:00,49.92,49.96,49.88,49.88,6864.0,49.92,49.96,49.88,49.88,6864.0
2024-05-07 11:20:00,49.92,49.92,49.84,49.88,10349.75,49.92,49.92,49.84,49.88,10349.75
2024-05-07 11:25:00,49.88,49.92,49.84,49.92,12329.25,49.88,49.92,49.84,49.92,12329.25
2024-05-07 11:30:00,49.88,49.96,49.88,49.96,31090.0,49.88,49.96,49.88,49.96,31090.0
2024-05-07 11:35:00,49.92,49.96,49.88,49.92,25639.25,49.92,49.96,49.88,49.92,25639.25
2024-05-07 11:40:00,49.92,49.92,49.76,49.8,24358.75,49.92,49.92,49.76,49.8,24358.75
2024-05-07 11:45:00,49.8,49.84,49.72,49.8,43957.25,49.8,49.84,49.72,49.8,43957.25
2024-05-07 11:50:00,49.8,49.84,49.72,49.72,8893.25,49.8,49.84,49.72,49.72,8893.25
2024-05-07 11:55:00,49.72,49.84,49.68,49.84,12897.5,49.72,49.84,49.68,49.84,12897.5
2024-05-07 12:00:00,49.84,49.84,49.76,49.84,10097.0,49.84,49.84,49.76,49.84,10097.0
2024-05-07 12:05:00,49.84,49.84,49.72,49.76,11507.25,49.84,49.84,49.72,49.76,11507.25
2024-05-07 12:10:00,49.76,49.76,49.72,49.72,6496.0,49.76,49.76,49.72,49.72,6496.0
2024-05-07 12:15:00,49.76,49.84,49.76,49.8,10232.25,49.76,49.84,49.76,49.8,10232.25
2024-05-07 12:20:00,49.8,49.88,49.8,49.84,15582.0,49.8,49.88,49.8,49.84,15582.0
2024-05-07 12:25:00,49.84,49.88,49.8,49.84,10523.75,49.84,49.88,49.8,49.84,10523.75
2024-05-07 12:30:00,49.84,49.88,49.76,49.84,13138.5,49.84,49.88,49.76,49.84,13138.5
2024-05-07 12:35:00,49.8,49.84,49.64,49.68,29705.75,49.8,49.84,49.64,49.68,29705.75
2024-05-07 12:40:00,49.64,49.76,49.64,49.76,59379.5,49.64,49.76,49.64,49.76,59379.5
2024-05-07 12:45:00,49.76,49.84,49.76,49.8,7819.0,49.76,49.84,49.76,49.8,7819.0
2024-05-07 12:50:00,49.84,49.88,49.8,49.84,10982.0,49.84,49.88,49.8,49.84,10982.0
2024-05-07 12:55:00,49.84,49.84,49.8,49.84,2244.25,49.84,49.84,49.8,49.84,2244.25
2024-05-07 13:00:00,49.84,49.84,49.8,49.84,6271.0,49.84,49.84,49.8,49.84,6271.0
2024-05-07 13:05:00,49.8,49.84,49.68,49.72,31968.5,49.8,49.84,49.68,49.72,31968.5
2024-05-07 13:10:00,49.76,49.8,49.68,49.72,13200.75,49.76,49.8,49.68,49.72,13200.75
2024-05-07 13:15:00,49.72,49.72,49.64,49.64,9704.0,49.72,49.72,49.64,49.64,9704.0
2024-05-07 13:20:00,49.64,49.64,49.6,49.64,51170.75,49.64,49.64,49.6,49.64,51170.75
2024-05-07 13:25:00,49.64,49.68,49.6,49.64,13962.5,49.64,49.68,49.6,49.64,13962.5
2024-05-07 13:30:00,49.6,49.64,49.56,49.6,16647.0,49.6,49.64,49.56,49.6,16647.0
2024-05-07 13:35:00,49.64,49.64,49.56,49.64,47320.75,49.64,49.64,49.56,49.64,47320.75
2024-05-07 13:40:00,49.64,49.68,49.56,49.56,28271.75,49.64,49.68,49.56,49.56,28271.75
2024-05-07 13:45:00,49.56,49.72,49.56,49.68,25380.0,49.56,49.72,49.56,49.68,25380.0
2024-05-07 13:50:00,49.72,49.72,49.6,49.68,14302.0,49.72,49.72,49.6,49.68,14302.0
2024-05-07 13:55:00,49.68,49.8,49.64,49.76,34804.0,49.68,49.8,49.64,49.76,34804.0
2024-05-07 14:00:00,49.76,49.8,49.6,49.64,32631.25,49.76,49.8,49.6,49.64,32631.25
2024-05-07 14:05:00,49.64,49.72,49.6,49.72,21300.25,49.64,49.72,49.6,49.72,21300.25
2024-05-07 14:10:00,49.72,49.72,49.52,49.56,32402.5,49.72,49.72,49.52,49.56,32402.5
2024-05-07 14:15:00,49.52,49.64,49.48,49.64,16296.0,49.52,49.64,49.48,49.64,16296.0
2024-05-07 14:20:00,49.64,49.64,49.56,49.6,12556.75,49.64,49.64,49.56,49.6,12556.75
2024-05-07 14:25:00,49.64,49.64,49.56,49.64,32493.0,49.64,49.64,49.56,49.64,32493.0
2024-05-07 14:30:00,49.64,49.84,49.6,49.84,26235.25,49.64,49.84,49.6,49.84,26235.25
2024-05-07 14:35:00,49.84,49.88,49.8,49.84,14545.0,49.84,49.88,49.8,49.84,14545.0
2024-05-07 14:40:00,49.84,49.92,49.76,49.76,28704.25,49.84,49.92,49.76,49.76,28704.25
2024-05-07 14:45:00,49.76,49.84,49.76,49.84,7269.25,49.76,49.84,49.76,49.84,7269.25
2024-05-07 14:50:00,49.8,49.92,49.76,49.84,23610.0,49.8,49.92,49.76,49.84,23610.0
2024-05-07 14:55:00,49.8,49.88,49.8,49.84,137393.0,49.8,49.88,49.8,49.84,137393.0
2024-05-07 15:00:00,49.88,49.96,49.8,49.84,64128.5,49.88,49.96,49.8,49.84,64128.5
2024-05-07 15:05:00,49.8,49.84,49.72,49.8,37442.25,49.8,49.84,49.72,49.8,37442.25
2024-05-07 15:10:00,49.8,49.84,49.76,49.8,9919.5,49.8,49.84,49.76,49.8,9919.5
2024-05-07 15:15:00,49.8,50.0,49.8,49.96,33935.5,49.8,50.0,49.8,49.96,33935.5
2024-05-07 15:20:00,50.0,50.0,49.8,49.84,24093.0,50.0,50.0,49.8,49.84,24093.0
2024-05-07 15:25:00,49.84,49.88,49.8,49.84,8029.0,49.84,49.88,49.8,49.84,8029.0
2024-05-07 15:30:00,49.84,49.84,49.76,49.8,6898.25,49.84,49.84,49.76,49.8,6898.25
2024-05-07 15:35:00,49.8,49.84,49.64,49.68,37043.75,49.8,49.84,49.64,49.68,37043.75
2024-05-07 15:40:00,49.64,49.72,49.64,49.68,15935.0,49.64,49.72,49.64,49.68,15935.0
2024-05-07 15:45:00,49.68,49.68,49.6,49.6,20015.75,49.68,49.68,49.6,49.6,20015.75
2024-05-07 15:50:00,49.6,49.6,49.52,49.6,30259.75,49.6,49.6,49.52,49.6,30259.75
2024-05-07 15:55:00,49.6,49.76,49.56,49.6,94097.0,49.6,49.76,49.56,49.6,94097.0
2024-05-08 09:30:00,49.64,49.72,49.52,49.64,45743.25,49.64,49.72,49.52,49.64,45743.25
2024-05-08 09:35:00,49.64,49.72,49.6,49.6,43072.0,49.64,49.72,49.6,49.6,43072.0
2024-05-08 09:40:00,49.6,49.64,49.52,49.52,30255.75,49.6,49.64,49.52,49.52,30255.75
2024-05-08 09:45:00,49.56,49.56,49.4,49.4,44451.5,49.56,49.56,49.4,49.4,44451.5
2024-05-08 09:50:00,49.4,49.48,49.32,49.36,65425.0,49.4,49.48,49.32,49.36,65425.0
2024-05-08 09:55:00,49.36,49.48,49.32,49.44,27432.5,49.36,49.48,49.32,49.44,27432.5
2024-05-08 10:00:00,49.44,49.44,49.28,49.44,66340.75,49.44,49.44,49.28,49.44,66340.75
2024-05-08 10:05:00,49.44,49.64,49.4,49.56,36057.75,49.44,49.64,49.4,49.56,36057.75
2024-05-08 10:10:00,49.6,49.68,49.52,49.56,28629.75,49.6,49.68,49.52,49.56,28629.75
2024-05-08 10:15:00,49.6,49.6,49.36,49.44,11828.5,49.6,49.6,49.36,49.44,11828.5
2024-05-08 10:20:00,49.44,49.44,49.32,49.36,45639.0,49.44,49.44,49.32,49.36,45639.0
2024-05-08 10:25:00,49.36,49.4,49.32,49.4,24876.0,49.36,49.4,49.32,49.4,24876.0
2024-05-08 10:30:00,49.4,49.44,49.36,49.4,26588.25,49.4,49.44,49.36,49.4,26588.25
2024-05-08 10:35:00,49.4,49.4,49.36,49.4,2879.0,49.4,49.4,49.36,49.4,2879.0
2024-05-08 10:40:00,49.4,49.4,49.36,49.4,2958.0,49.4,49.4,49.36,49.4,2958.0
2024-05-08 10:45:00,49.36,49.44,49.36,49.4,24645.0,49.36,49.44,49.36,49.4,24645.0
2024-05-08 10:50:00,49.4,49.44,49.36,49.4,18085.25,49.4,49.44,49.36,49.4,18085.25
2024-05-08 10:55:00,49.4,49.44,49.36,49.44,17222.75,49.4,49.44,49.36,49.44,17222.75
2024-05-08 11:00:00,49.4,49.44,49.36,49.44,24928.25,49.4,49.44,49.36,49.44,24928.25
2024-05-08 11:05:00,49.44,49.44,49.36,49.44,13571.25,49.44,49.44,49.36,49.44,13571.25
2024-05-08 11:10:00,49.44,49.44,49.36,49.44,16250.0,49.44,49.44,49.36,49.44,16250.0
2024-05-08 11:15:00,49.44,49.52,49.44,49.48,45128.25,49.44,49.52,49.44,49.48,45128.25
2024-05-08 11:20:00,49.48,49.48,49.4,49.44,11767.0,49.48,49.48,49.4,49.44,11767.0
2024-05-08 11:25:00,49.44,49.44,49.36,49.4,5893.5,49.44,49.44,49.36,49.4,5893.5
2024-05-08 11:30:00,49.4,49.44,49.36,49.4,7489.5,49.4,49.44,49.36,49.4,7489.5
2024-05-08 11:35:00,49.4,49.44,49.36,49.44,5892.75,49.4,49.44,49.36,49.44,5892.75
2024-05-08 11:40:00,49.44,49.44,49.4,49.44,2653.0,49.44,49.44,49.4,49.44,2653.0
2024-05-08 11:45:00,49.44,49.44,49.4,49.4,7330.0,49.44,49.44,49.4,49.4,7330.0
2024-05-08 11:50:00,49.4,49.44,49.36,49.4,8724.5,49.4,49.44,49.36,49.4,8724.5
2024-05-08 11:55:00,49.4,49.4,49.36,49.4,4199.0,49.4,49.4,49.36,49.4,4199.0
2024-05-08 12:00:00,49.4,49.44,49.36,49.4,6614.5,49.4,49.44,49.36,49.4,6614.5
2024-05-08 12:05:00,49.4,49.44,49.36,49.44,5243.25,49.4,49.44,49.36,49.44,5243.25
2024-05-08 12:10:00,49.4,49.44,49.36,49.44,15321.25,49.4,49.44,49.36,49.44,15321.25
2024-05-08 12:15:00,49.4,49.4,49.36,49.36,2096.0,49.4,49.4,49.36,49.36,2096.0
2024-05-08 12:20:00,49.36,49.4,49.28,49.4,51970.25,49.36,49.4,49.28,49.4,51970.25
2024-05-08 12:25:00,49.36,49.4,49.32,49.36,14842.25,49.36,49.4,49.32,49.36,14842.25
2024-05-08 12:30:00,49.36,49.4,49.36,49.4,6883.75,49.36,49.4,49.36,49.4,6883.75
2024-05-08 12:35:00,49.4,49.52,49.36,49.52,62530.5,49.4,49.52,49.36,49.52,62530.5
2024-05-08 12:40:00,49.52,49.56,49.48,49.52,17531.25,49.52,49.56,49.48,49.52,17531.25
2024-05-08 12:45:00,49.52,49.56,49.4,49.44,21468.25,49.52,49.56,49.4,49.44,21468.25
2024-05-08 12:50:00,49.44,49.48,49.4,49.4,6247.75,49.44,49.48,49.4,49.4,6247.75
2024-05-08 12:55:00,49.4,49.48,49.4,49.44,13316.0,49.4,49.48,49.4,49.44,13316.0
2024-05-08 13:00:00,49.44,49.52,49.4,49.4,30154.0,49.44,49.52,49.4,49.4,30154.0
2024-05-08 13:05:00,49.4,49.44,49.4,49.4,11457.75,49.4,49.44,49.4,49.4,11457.75
2024-05-08 13:10:00,49.44,49.52,49.4,49.4,31906.5,49.44,49.52,49.4,49.4,31906.5
2024-05-08 13:15:00,49.44,49.44,49.4,49.44,1727.25,49.44,49.44,49.4,49.44,1727.25
2024-05-08 13:20:00,49.44,49.48,49.4,49.48,13877.25,49.44,49.48,49.4,49.48,13877.25
2024-05-08 13:25:00,49.44,49.44,49.4,49.44,2117.25,49.44,49.44,49.4,49.44,2117.25
2024-05-08 13:30:00,49.4,49.44,49.36,49.4,18940.25,49.4,49.44,49.36,49.4,18940.25
2024-05-08 13:35:00,49.4,49.44,49.36,49.44,4640.75,49.4,49.44,49.36,49.44,4640.75
2024-05-08 13:40:00,49.44,49.44,49.24,49.28,46343.25,49.44,49.44,49.24,49.28,46343.25
2024-05-08 13:45:00,49.28,49.32,49.24,49.24,24800.75,49.28,49.32,49.24,49.24,24800.75
2024-05-08 13:50:00,49.24,49.32,49.24,49.28,23893.0,49.24,49.32,49.24,49.28,23893.0
2024-05-08 13:55:00,49.28,49.28,49.24,49.24,3640.75,49.28,49.28,49.24,49.24,3640.75
2024-05-08 14:00:00,49.28,49.28,49.24,49.28,18498.25,49.28,49.28,49.24,49.28,18498.25
2024-05-08 14:05:00,49.24,49.28,49.24,49.24,10083.25,49.24,49.28,49.24,49.24,10083.25
2024-05-08 14:10:00,49.28,49.28,49.2,49.28,18799.0,49.28,49.28,49.2,49.28,18799.0
2024-05-08 14:15:00,49.28,49.28,49.24,49.24,19295.0,49.28,49.28,49.24,49.24,19295.0
2024-05-08 14:20:00,49.28,49.28,49.24,49.28,13602.75,49.28,49.28,49.24,49.28,13602.75
2024-05-08 14:25:00,49.28,49.28,49.24,49.24,6397.25,49.28,49.28,49.24,49.24,6397.25
2024-05-08 14:30:00,49.28,49.28,49.16,49.2,55111.5,49.28,49.28,49.16,49.2,55111.5
2024-05-08 14:35:00,49.16,49.2,49.16,49.16,3063.25,49.16,49.2,49.16,49.16,3063.25
2024-05-08 14:40:00,49.16,49.2,49.16,49.16,3087.25,49.16,49.2,49.16,49.16,3087.25
2024-05-08 14:45:00,49.16,49.2,49.16,49.2,6808.5,49.16,49.2,49.16,49.2,6808.5
2024-05-08 14:50:00,49.16,49.2,49.16,49.2,9322.75,49.16,49.2,49.16,49.2,9322.75
2024-05-08 14:55:00,49.16,49.24,49.16,49.2,30352.0,49.16,49.24,49.16,49.2,30352.0
2024-05-08 15:00:00,49.24,49.32,49.2,49.2,27385.0,49.24,49.32,49.2,49.2,27385.0
2024-05-08 15:05:00,49.2,49.24,49.2,49.2,4520.25,49.2,49.24,49.2,49.2,4520.25
2024-05-08 15:10:00,49.2,49.24,49.2,49.2,6804.25,49.2,49.24,49.2,49.2,6804.25
2024-05-08 15:15:00,49.2,49.24,49.12,49.16,29784.5,49.2,49.24,49.12,49.16,29784.5
2024-05-08 15:20:00,49.16,49.2,49.12,49.16,10681.5,49.16,49.2,49.12,49.16,10681.5
2024-05-08 15:25:00,49.16,49.2,49.12,49.16,17068.75,49.16,49.2,49.12,49.16,17068.75
2024-05-08 15:30:00,49.12,49.16,49.12,49.16,7903.75,49.12,49.16,49.12,49.16,7903.75
2024-05-08 15:35:00,49.12,49.16,49.12,49.16,3818.5,49.12,49.16,49.12,49.16,3818.5
2024-05-08 15:40:00,49.16,49.2,49.12,49.16,23456.75,49.16,49.2,49.12,49.16,23456.75
2024-05-08 15:45:00,49.16,49.2,49.12,49.16,16418.25,49.16,49.2,49.12,49.16,16418.25
2024-05-08 15:50:00,49.12,49.2,49.12,49.16,13713.0,49.12,49.2,49.12,49.16,13713.0
2024-05-08 15:55:00,49.16,49.2,49.04,49.16,137771.0,49.16,49.2,49.04,49.16,137771.0
2024-05-09 09:30:00,49.12,49.2,49.04,49.12,48920.25,49.12,49.2,49.04,49.12,48920.25
2024-05-09 09:35:00,49.12,49.28,49.08,49.28,44603.0,49.12,49.28,49.08,49.28,44603.0
2024-05-09 09:40:00,49.28,49.4,49.2,49.28,60954.5,49.28,49.4,49.2,49.28,60954.5
2024-05-09 09:45:00,49.28,49.4,49.24,49.4,62932.75,49.28,49.4,49.24,49.4,62932.75
2024-05-09 09:50:00,49.4,49.4,49.24,49.4,34117.0,49.4,49.4,49.24,49.4,34117.0
2024-05-09 09:55:00,49.4,49.44,49.36,49.4,43012.5,49.4,49.44,49.36,49.4,43012.5
2024-05-09 10:00:00,49.4,49.44,49.28,49.36,53428.75,49.4,49.44,49.28,49.36,53428.75
2024-05-09 10:05:00,49.36,49.36,49.24,49.24,19506.75,49.36,49.36,49.24,49.24,19506.75
2024-05-09 10:10:00,49.28,49.36,49.2,49.36,21484.75,49.28,49.36,49.2,49.36,21484.75
2024-05-09 10:15:00,49.36,49.44,49.24,49.36,73929.25,49.36,49.44,49.24,49.36,73929.25
2024-05-09 10:20:00,49.36,49.36,49.04,49.04,64201.25,49.36,49.36,49.04,49.04,64201.25
2024-05-09 10:25:00,49.04,49.12,49.04,49.08,18130.75,49.04,49.12,49.04,49.08,18130.75
2024-05-09 10:30:00,49.04,49.08,49.0,49.08,14518.75,49.04,49.08,49.0,49.08,14518.75
2024-05-09 10:35:00,49.08,49.12,49.04,49.08,54977.0,49.08,49.12,49.04,49.08,54977.0
2024-05-09 10:40:00,49.08,49.08,49.04,49.04,6564.25,49.08,49.08,49.04,49.04,6564.25
2024-05-09 10:45:00,49.08,49.12,49.04,49.08,24021.0,49.08,49.12,49.04,49.08,24021.0
2024-05-09 10:50:00,49.08,49.12,49.04,49.04,11022.5,49.08,49.12,49.04,49.04,11022.5
2024-05-09 10:55:00,49.08,49.12,49.04,49.12,31733.5,49.08,49.12,49.04,49.12,31733.5
2024-05-09 11:00:00,49.08,49.12,49.04,49.08,38172.5,49.08,49.12,49.04,49.08,38172.5
2024-05-09 11:05:00,49.08,49.08,49.0,49.08,36088.5,49.08,49.08,49.0,49.08,36088.5
2024-05-09 11:10:00,49.08,49.08,49.04,49.08,10153.25,49.08,49.08,49.04,49.08,10153.25
2024-05-09 11:15:00,49.08,49.08,49.0,49.04,41231.25,49.08,49.08,49.0,49.04,41231.25
2024-05-09 11:20:00,49.0,49.28,49.0,49.28,33858.5,49.0,49.28,49.0,49.28,33858.5
2024-05-09 11:25:00,49.28,49.28,49.2,49.24,14535.0,49.28,49.28,49.2,49.24,14535.0
2024-05-09 11:30:00,49.24,49.32,49.2,49.28,39685.75,49.24,49.32,49.2,49.28,39685.75
2024-05-09 11:35:00,49.28,49.32,49.24,49.32,25348.75,49.28,49.32,49.24,49.32,25348.75
2024-05-09 11:40:00,49.32,49.44,49.2,49.24,134288.5,49.32,49.44,49.2,49.24,134288.5
2024-05-09 11:45:00,49.24,49.36,49.24,49.32,19637.5,49.24,49.36,49.24,49.32,19637.5
2024-05-09 11:50:00,49.32,49.44,49.32,49.4,29076.0,49.32,49.44,49.32,49.4,29076.0
2024-05-09 11:55:00,49.4,49.56,49.4,49.52,37292.5,49.4,49.56,49.4,49.52,37292.5
2024-05-09 12:00:00,49.52,49.56,49.32,49.4,41221.25,49.52,49.56,49.32,49.4,41221.25
2024-05-09 12:05:00,49.44,49.44,49.4,49.44,7631.25,49.44,49.44,49.4,49.44,7631.25
2024-05-09 12:10:00,49.44,49.48,49.36,49.4,29558.0,49.44,49.48,49.36,49.4,29558.0
2024-05-09 12:15:00,49.4,49.48,49.36,49.48,6308.25,49.4,49.48,49.36,49.48,6308.25
2024-05-09 12:20:00,49.44,49.48,49.36,49.4,27776.75,49.44,49.48,49.36,49.4,27776.75
2024-05-09 12:25:00,49.4,49.44,49.4,49.44,12774.0,49.4,49.44,49.4,49.44,12774.0
2024-05-09 12:30:00,49.44,49.64,49.44,49.56,27231.0,49.44,49.64,49.44,49.56,27231.0
2024-05-09 12:35:00,49.56,49.56,49.36,49.4,20674.0,49.56,49.56,49.36,49.4,20674.0
2024-05-09 12:40:00,49.4,49.44,49.36,49.36,6818.5,49.4,49.44,49.36,49.36,6818.5
2024-05-09 12:45:00,49.36,49.44,49.36,49.4,19085.0,49.36,49.44,49.36,49.4,19085.0
2024-05-09 12:50:00,49.4,49.52,49.36,49.52,10158.0,49.4,49.52,49.36,49.52,10158.0
2024-05-09 12:55:00,49.52,49.52,49.44,49.48,11199.0,49.52,49.52,49.44,49.48,11199.0
2024-05-09 13:00:00,49.52,49.56,49.32,49.36,65593.0,49.52,49.56,49.32,49.36,65593.0
2024-05-09 13:05:00,49.36,49.44,49.32,49.36,30530.25,49.36,49.44,49.32,49.36,30530.25
2024-05-09 13:10:00,49.4,49.4,49.32,49.36,8363.75,49.4,49.4,49.32,49.36,8363.75
2024-05-09 13:15:00,49.36,49.44,49.36,49.36,7695.5,49.36,49.44,49.36,49.36,7695.5
2024-05-09 13:20:00,49.36,49.44,49.32,49.32,21495.75,49.36,49.44,49.32,49.32,21495.75
2024-05-09 13:25:00,49.32,49.32,49.12,49.16,16972.5,49.32,49.32,49.12,49.16,16972.5
2024-05-09 13:30:00,49.16,49.2,49.08,49.12,19571.0,49.16,49.2,49.08,49.12,19571.0
2024-05-09 13:35:00,49.12,49.16,49.08,49.12,31208.25,49.12,49.16,49.08,49.12,31208.25
2024-05-09 13:40:00,49.16,49.16,49.08,49.12,3065.75,49.16,49.16,49.08,49.12,3065.75
2024-05-09 13:45:00,49.08,49.16,49.08,49.16,6448.25,49.08,49.16,49.08,49.16,6448.25
2024-05-09 13:50:00,49.16,49.16,49.08,49.16,7743.75,49.16,49.16,49.08,49.16,7743.75
2024-05-09 13:55:00,49.16,49.16,49.12,49.16,5235.0,49.16,49.16,49.12,49.16,5235.0
2024-05-09 14:00:00,49.16,49.16,49.12,49.12,4309.0,49.16,49.16,49.12,49.12,4309.0
2024-05-09 14:05:00,49.12,49.2,49.12,49.16,19252.75,49.12,49.2,49.12,49.16,19252.75
2024-05-09 14:10:00,49.16,49.2,49.16,49.16,7182.0,49.16,49.2,49.16,49.16,7182.0
2024-05-09 14:15:00,49.16,49.16,49.12,49.16,2445.25,49.16,49.16,49.12,49.16,2445.25
2024-05-09 14:20:00,49.16,49.2,49.12,49.16,11409.75,49.16,49.2,49.12,49.16,11409.75
2024-05-09 14:25:00,49.16,49.2,49.0,49.04,48810.5,49.16,49.2,49.0,49.04,48810.5
2024-05-09 14:30:00,49.08,49.08,49.04,49.08,2833.25,49.08,49.08,49.04,49.08,2833.25
2024-05-09 14:35:00,49.04,49.08,49.04,49.04,6924.75,49.04,49.08,49.04,49.04,6924.75
2024-05-09 14:40:00,49.04,49.08,49.0,49.08,6409.0,49.04,49.08,49.0,49.08,6409.0
2024-05-09 14:45:00,49.08,49.08,49.04,49.04,5503.5,49.08,49.08,49.04,49.04,5503.5
2024-05-09 14:50:00,49.04,49.08,49.0,49.08,16437.0,49.04,49.08,49.0,49.08,16437.0
2024-05-09 14:55:00,49.04,49.08,49.04,49.04,2510.5,49.04,49.08,49.04,49.04,2510.5
2024-05-09 15:00:00,49.04,49.08,49.04,49.04,3205.75,49.04,49.08,49.04,49.04,3205.75
2024-05-09 15:05:00,49.08,49.08,49.04,49.08,5700.25,49.08,49.08,49.04,49.08,5700.25
2024-05-09 15:10:00,49.04,49.08,49.0,49.08,54925.5,49.04,49.08,49.0,49.08,54925.5
2024-05-09 15:15:00,49.04,49.08,49.0,49.04,16829.75,49.04,49.08,49.0,49.04,16829.75
2024-05-09 15:20:00,49.04,49.04,49.0,49.0,10685.25,49.04,49.04,49.0,49.0,10685.25
2024-05-09 15:25:00,49.0,49.08,49.0,49.04,22448.5,49.0,49.08,49.0,49.04,22448.5
2024-05-09 15:30:00,49.04,49.04,48.96,49.0,95074.5,49.04,49.04,48.96,49.0,95074.5
2024-05-09 15:35:00,48.96,49.0,48.96,49.0,30083.0,48.96,49.0,48.96,49.0,30083.0
2024-05-09 15:40:00,49.0,49.04,48.92,48.96,61256.75,49.0,49.04,48.92,48.96,61256.75
2024-05-09 15:45:00,48.96,48.96,48.88,48.92,24873.5,48.96,48.96,48.88,48.92,24873.5
2024-05-09 15:50:00,48.92,48.96,48.88,48.92,28206.5,48.92,48.96,48.88,48.92,28206.5
2024-05-09 15:55:00,48.92,48.96,48.84,48.88,128111.25,48.92,48.96,48.84,48.88,128111.25
2024-05-10 09:30:00,48.88,49.0,48.8,48.92,76595.5,48.88,49.0,48.8,48.92,76595.5
2024-05-10 09:35:00,48.92,48.96,48.88,48.92,16845.75,48.92,48.96,48.88,48.92,16845.75
2024-05-10 09:40:00,48.92,48.92,48.88,48.92,25340.0,48.92,48.92,48.88,48.92,25340.0
2024-05-10 09:45:00,48.88,48.92,48.88,48.92,18088.0,48.88,48.92,48.88,48.92,18088.0
2024-05-10 09:50:00,48.92,48.96,48.88,48.92,60588.25,48.92,48.96,48.88,48.92,60588.25
2024-05-10 09:55:00,48.92,49.0,48.88,49.0,23606.75,48.92,49.0,48.88,49.0,23606.75
2024-05-10 10:00:00,49.0,49.04,48.92,48.96,50491.0,49.0,49.04,48.92,48.96,50491.0
2024-05-10 10:05:00,48.96,49.0,48.88,48.88,25231.5,48.96,49.0,48.88,48.88,25231.5
2024-05-10 10:10:00,48.92,48.96,48.84,48.92,22584.25,48.92,48.96,48.84,48.92,22584.25
2024-05-10 10:15:00,48.96,48.96,48.88,48.96,8647.75,48.96,48.96,48.88,48.96,8647.75
2024-05-10 10:20:00,48.96,49.04,48.84,48.88,42461.5,48.96,49.04,48.84,48.88,42461.5
2024-05-10 10:25:00,48.92,49.0,48.84,48.96,57678.25,48.92,49.0,48.84,48.96,57678.25
2024-05-10 10:30:00,48.96,49.0,48.92,48.92,6613.25,48.96,49.0,48.92,48.92,6613.25
2024-05-10 10:35:00,48.92,49.0,48.84,48.84,25229.75,48.92,49.0,48.84,48.84,25229.75
2024-05-10 10:40:00,48.84,48.88,48.72,48.76,32588.25,48.84,48.88,48.72,48.76,32588.25
2024-05-10 10:45:00,48.76,48.76,48.68,48.68,43227.25,48.76,48.76,48.68,48.68,43227.25
2024-05-10 10:50:00,48.68,48.8,48.68,48.76,49216.0,48.68,48.8,48.68,48.76,49216.0
2024-05-10 10:55:00,48.8,48.8,48.72,48.72,92937.75,48.8,48.8,48.72,48.72,92937.75
2024-05-10 11:00:00,48.76,48.76,48.68,48.72,20057.0,48.76,48.76,48.68,48.72,20057.0
2024-05-10 11:05:00,48.72,48.72,48.64,48.68,17029.5,48.72,48.72,48.64,48.68,17029.5
2024-05-10 11:10:00,48.68,48.72,48.64,48.72,13284.25,48.68,48.72,48.64,48.72,13284.25
2024-05-10 11:15:00,48.72,48.72,48.68,48.72,8090.25,48.72,48.72,48.68,48.72,8090.25
2024-05-10 11:20:00,48.72,48.72,48.68,48.68,4337.5,48.72,48.72,48.68,48.68,4337.5
2024-05-10 11:25:00,48.68,48.72,48.64,48.68,8899.5,48.68,48.72,48.64,48.68,8899.5
2024-05-10 11:30:00,48.68,48.68,48.64,48.68,4420.75,48.68,48.68,48.64,48.68,4420.75
2024-05-10 11:35:00,48.68,48.72,48.64,48.72,11040.0,48.68,48.72,48.64,48.72,11040.0
2024-05-10 11:40:00,48.68,48.84,48.68,48.8,56770.25,48.68,48.84,48.68,48.8,56770.25
2024-05-10 11:45:00,48.84,48.84,48.68,48.68,28117.25,48.84,48.84,48.68,48.68,28117.25
2024-05-10 11:50:00,48.72,48.72,48.64,48.68,9164.5,48.72,48.72,48.64,48.68,9164.5
2024-05-10 11:55:00,48.72,48.72,48.64,48.68,13067.25,48.72,48.72,48.64,48.68,13067.25
2024-05-10 12:00:00,48.68,48.72,48.64,48.68,13024.5,48.68,48.72,48.64,48.68,13024.5
2024-05-10 12:05:00,48.72,48.72,48.68,48.68,21476.0,48.72,48.72,48.68,48.68,21476.0
2024-05-10 12:10:00,48.72,48.72,48.68,48.68,12801.25,48.72,48.72,48.68,48.68,12801.25
2024-05-10 12:15:00,48.68,48.72,48.64,48.72,34437.25,48.68,48.72,48.64,48.72,34437.25
2024-05-10 12:20:00,48.68,48.72,48.68,48.68,3753.75,48.68,48.72,48.68,48.68,3753.75
2024-05-10 12:25:00,48.68,48.72,48.68,48.72,31934.5,48.68,48.72,48.68,48.72,31934.5
2024-05-10 12:30:00,48.72,48.72,48.48,48.52,136730.75,48.72,48.72,48.48,48.52,136730.75
2024-05-10 12:35:00,48.52,48.64,48.52,48.56,28799.5,48.52,48.64,48.52,48.56,28799.5
2024-05-10 12:40:00,48.56,48.56,48.52,48.56,9474.25,48.56,48.56,48.52,48.56,9474.25
2024-05-10 12:45:00,48.52,48.56,48.52,48.52,9745.5,48.52,48.56,48.52,48.52,9745.5
2024-05-10 12:50:00,48.52,48.52,48.48,48.52,7860.25,48.52,48.52,48.48,48.52,7860.25
2024-05-10 12:55:00,48.52,48.52,48.48,48.48,5951.75,48.52,48.52,48.48,48.48,5951.75
2024-05-10 13:00:00,48.52,48.52,48.4,48.52,64494.25,48.52,48.52,48.4,48.52,64494.25
2024-05-10 13:05:00,48.52,48.56,48.48,48.52,5536.75,48.52,48.56,48.48,48.52,5536.75
2024-05-10 13:10:00,48.52,48.56,48.52,48.52,3967.0,48.52,48.56,48.52,48.52,3967.0
2024-05-10 13:15:00,48.52,48.52,48.44,48.52,8469.0,48.52,48.52,48.44,48.52,8469.0
2024-05-10 13:20:00,48.52,48.56,48.48,48.52,2292.0,48.52,48.56,48.48,48.52,2292.0
2024-05-10 13:25:00,48.52,48.56,48.48,48.52,7306.25,48.52,48.56,48.48,48.52,7306.25
2024-05-10 13:30:00,48.52,48.52,48.48,48.52,4273.5,48.52,48.52,48.48,48.52,4273.5
2024-05-10 13:35:00,48.52,48.52,48.48,48.52,3715.25,48.52,48.52,48.48,48.52,3715.25
2024-05-10 13:40:00,48.52,48.52,48.48,48.52,1933.5,48.52,48.52,48.48,48.52,1933.5
2024-05-10 13:45:00,48.52,48.56,48.48,48.52,10120.25,48.52,48.56,48.48,48.52,10120.25
2024-05-10 13:50:00,48.52,48.52,48.48,48.52,4899.25,48.52,48.52,48.48,48.52,4899.25
2024-05-10 13:55:00,48.52,48.56,48.48,48.52,8600.5,48.52,48.56,48.48,48.52,8600.5
2024-05-10 14:00:00,48.52,48.56,48.48,48.56,5540.5,48.52,48.56,48.48,48.56,5540.5
2024-05-10 14:05:00,48.56,48.56,48.4,48.4,16442.25,48.56,48.56,48.4,48.4,16442.25
2024-05-10 14:10:00,48.4,48.44,48.36,48.4,15808.75,48.4,48.44,48.36,48.4,15808.75
2024-05-10 14:15:00,48.4,48.4,48.36,48.4,3444.5,48.4,48.4,48.36,48.4,3444.5
2024-05-10 14:20:00,48.4,48.4,48.36,48.4,6113.0,48.4,48.4,48.36,48.4,6113.0
2024-05-10 14:25:00,48.4,48.44,48.36,48.4,7214.0,48.4,48.44,48.36,48.4,7214.0
2024-05-10 14:30:00,48.4,48.44,48.36,48.44,4098.75,48.4,48.44,48.36,48.44,4098.75
2024-05-10 14:35:00,48.4,48.52,48.4,48.48,46038.0,48.4,48.52,48.4,48.48,46038.0
2024-05-10 14:40:00,48.52,48.52,48.4,48.44,5886.5,48.52,48.52,48.4,48.44,5886.5
2024-05-10 14:45:00,48.4,48.44,48.4,48.4,2042.75,48.4,48.44,48.4,48.4,2042.75
2024-05-10 14:50:00,48.4,48.44,48.4,48.44,3074.25,48.4,48.44,48.4,48.44,3074.25
2024-05-10 14:55:00,48.4,48.44,48.4,48.44,13326.75,48.4,48.44,48.4,48.44,13326.75
2024-05-10 15:00:00,48.44,48.44,48.36,48.4,11105.0,48.44,48.44,48.36,48.4,11105.0
2024-05-10 15:05:00,48.4,48.4,48.36,48.4,2252.25,48.4,48.4,48.36,48.4,2252.25
2024-05-10 15:10:00,48.4,48.4,48.36,48.4,5043.0,48.4,48.4,48.36,48.4,5043.0
2024-05-10 15:15:00,48.4,48.44,48.36,48.4,24883.75,48.4,48.44,48.36,48.4,24883.75
2024-05-10 15:20:00,48.4,48.44,48.36,48.44,9719.75,48.4,48.44,48.36,48.44,9719.75
2024-05-10 15:25:00,48.4,48.44,48.36,48.4,7974.25,48.4,48.44,48.36,48.4,7974.25
2024-05-10 15:30:00,48.4,48.4,48.2,48.36,74616.25,48.4,48.4,48.2,48.36,74616.25
2024-05-10 15:35:00,48.36,48.36,48.28,48.32,8130.75,48.36,48.36,48.28,48.32,8130.75
2024-05-10 15:40:00,48.32,48.32,48.24,48.32,31094.0,48.32,48.32,48.24,48.32,31094.0
2024-05-10 15:45:00,48.32,48.36,48.28,48.32,22942.25,48.32,48.36,48.28,48.32,22942.25
2024-05-10 15:50:00,48.32,48.4,48.28,48.4,30989.5,48.32,48.4,48.28,48.4,30989.5
2024-05-10 15:55:00,48.36,48.4,48.16,48.2,164832.5,48.36,48.4,48.16,48.2,164832.5
2024-05-13 09:30:00,48.16,48.24,48.12,48.2,65999.25,48.16,48.24,48.12,48.2,65999.25
2024-05-13 09:35:00,48.2,48.32,48.16,48.32,61438.0,48.2,48.32,48.16,48.32,61438.0
2024-05-13 09:40:00,48.32,48.32,48.24,48.28,14450.5,48.32,48.32,48.24,48.28,14450.5
2024-05-13 09:45:00,48.28,48.32,48.24,48.28,16466.5,48.28,48.32,48.24,48.28,16466.5
2024-05-13 09:50:00,48.28,48.28,48.16,48.16,40951.25,48.28,48.28,48.16,48.16,40951.25
2024-05-13 09:55:00,48.16,48.24,48.16,48.24,13978.0,48.16,48.24,48.16,48.24,13978.0
2024-05-13 10:00:00,48.2,48.24,48.12,48.16,35175.0,48.2,48.24,48.12,48.16,35175.0
2024-05-13 10:05:00,48.16,48.2,48.16,48.16,4564.0,48.16,48.2,48.16,48.16,4564.0
2024-05-13 10:10:00,48.2,48.32,48.16,48.32,27627.75,48.2,48.32,48.16,48.32,27627.75
2024-05-13 10:15:00,48.32,48.32,48.16,48.2,26220.75,48.32,48.32,48.16,48.2,26220.75
2024-05-13 10:20:00,48.2,48.24,48.16,48.16,15405.5,48.2,48.24,48.16,48.16,15405.5
2024-05-13 10:25:00,48.16,48.24,48.12,48.2,20583.5,48.16,48.24,48.12,48.2,20583.5
2024-05-13 10:30:00,48.16,48.28,48.16,48.24,12844.5,48.16,48.28,48.16,48.24,12844.5
2024-05-13 10:35:00,48.28,48.28,48.16,48.2,7540.0,48.28,48.28,48.16,48.2,7540.0
2024-05-13 10:40:00,48.2,48.28,48.16,48.2,11155.75,48.2,48.28,48.16,48.2,11155.75
2024-05-13 10:45:00,48.2,48.24,48.16,48.2,18165.25,48.2,48.24,48.16,48.2,18165.25
2024-05-13 10:50:00,48.2,48.28,48.08,48.12,37741.0,48.2,48.28,48.08,48.12,37741.0
2024-05-13 10:55:00,48.12,48.16,48.08,48.12,23913.75,48.12,48.16,48.08,48.12,23913.75
2024-05-13 11:00:00,48.08,48.2,48.04,48.16,59321.75,48.08,48.2,48.04,48.16,59321.75
2024-05-13 11:05:00,48.2,48.24,48.12,48.2,22906.75,48.2,48.24,48.12,48.2,22906.75
2024-05-13 11:10:00,48.2,48.28,48.2,48.2,8562.25,48.2,48.28,48.2,48.2,8562.25
2024-05-13 11:15:00,48.2,48.24,48.08,48.12,41723.5,48.2,48.24,48.08,48.12,41723.5
2024-05-13 11:20:00,48.12,48.24,48.08,48.12,23614.0,48.12,48.24,48.08,48.12,23614.0
2024-05-13 11:25:00,48.16,48.28,48.12,48.28,53944.75,48.16,48.28,48.12,48.28,53944.75
2024-05-13 11:30:00,48.28,48.36,48.16,48.2,27088.25,48.28,48.36,48.16,48.2,27088.25
2024-05-13 11:35:00,48.2,48.24,48.16,48.2,8259.0,48.2,48.24,48.16,48.2,8259.0
2024-05-13 11:40:00,48.16,48.24,48.16,48.2,5779.5,48.16,48.24,48.16,48.2,5779.5
2024-05-13 11:45:00,48.24,48.24,48.2,48.2,4056.25,48.24,48.24,48.2,48.2,4056.25
2024-05-13 11:50:00,48.2,48.24,48.16,48.2,7046.25,48.2,48.24,48.16,48.2,7046.25
2024-05-13 11:55:00,48.16,48.16,48.08,48.12,35468.5,48.16,48.16,48.08,48.12,35468.5
2024-05-13 12:00:00,48.12,48.16,48.08,48.12,10832.0,48.12,48.16,48.08,48.12,10832.0
2024-05-13 12:05:00,48.12,48.12,48.08,48.08,1189.0,48.12,48.12,48.08,48.08,1189.0
2024-05-13 12:10:00,48.08,48.16,48.08,48.16,7003.75,48.08,48.16,48.08,48.16,7003.75
2024-05-13 12:15:00,48.16,48.24,48.12,48.16,14039.0,48.16,48.24,48.12,48.16,14039.0
2024-05-13 12:20:00,48.16,48.24,48.12,48.16,14596.75,48.16,48.24,48.12,48.16,14596.75
2024-05-13 12:25:00,48.16,48.24,48.12,48.2,18667.75,48.16,48.24,48.12,48.2,18667.75
2024-05-13 12:30:00,48.2,48.28,48.16,48.24,28573.75,48.2,48.28,48.16,48.24,28573.75
2024-05-13 12:35:00,48.24,48.32,48.24,48.28,39253.25,48.24,48.32,48.24,48.28,39253.25
2024-05-13 12:40:00,48.28,48.32,48.24,48.32,8254.75,48.28,48.32,48.24,48.32,8254.75
2024-05-13 12:45:00,48.36,48.36,48.28,48.32,17348.25,48.36,48.36,48.28,48.32,17348.25
2024-05-13 12:50:00,48.32,48.44,48.28,48.36,38896.5,48.32,48.44,48.28,48.36,38896.5
2024-05-13 12:55:00,48.36,48.44,48.36,48.44,21962.0,48.36,48.44,48.36,48.44,21962.0
2024-05-13 13:00:00,48.44,48.56,48.44,48.52,58522.0,48.44,48.56,48.44,48.52,58522.0
2024-05-13 13:05:00,48.52,48.72,48.48,48.72,56852.25,48.52,48.72,48.48,48.72,56852.25
2024-05-13 13:10:00,48.72,48.84,48.64,48.64,41044.25,48.72,48.84,48.64,48.64,41044.25
2024-05-13 13:15:00,48.68,48.68,48.44,48.52,52397.0,48.68,48.68,48.44,48.52,52397.0
2024-05-13 13:20:00,48.56,48.6,48.44,48.52,18833.5,48.56,48.6,48.44,48.52,18833.5
2024-05-13 13:25:00,48.48,48.52,48.44,48.48,4205.25,48.48,48.52,48.44,48.48,4205.25
2024-05-13 13:30:00,48.48,48.52,48.48,48.48,6649.75,48.48,48.52,48.48,48.48,6649.75
2024-05-13 13:35:00,48.52,48.6,48.48,48.6,10731.0,48.52,48.6,48.48,48.6,10731.0
2024-05-13 13:40:00,48.6,48.6,48.52,48.6,14806.75,48.6,48.6,48.52,48.6,14806.75
2024-05-13 13:45:00,48.6,48.72,48.52,48.6,40328.75,48.6,48.72,48.52,48.6,40328.75
2024-05-13 13:50:00,48.6,48.6,48.56,48.6,8057.75,48.6,48.6,48.56,48.6,8057.75
2024-05-13 13:55:00,48.6,48.6,48.48,48.52,11209.0,48.6,48.6,48.48,48.52,11209.0
2024-05-13 14:00:00,48.52,48.6,48.48,48.56,23130.0,48.52,48.6,48.48,48.56,23130.0
2024-05-13 14:05:00,48.56,48.6,48.56,48.56,14593.75,48.56,48.6,48.56,48.56,14593.75
2024-05-13 14:10:00,48.56,48.6,48.52,48.52,14958.75,48.56,48.6,48.52,48.52,14958.75
2024-05-13 14:15:00,48.52,48.6,48.52,48.56,8165.5,48.52,48.6,48.52,48.56,8165.5
2024-05-13 14:20:00,48.56,48.64,48.52,48.52,11933.25,48.56,48.64,48.52,48.52,11933.25
2024-05-13 14:25:00,48.56,48.56,48.52,48.52,3447.0,48.56,48.56,48.52,48.52,3447.0
2024-05-13 14:30:00,48.52,48.56,48.36,48.4,26357.75,48.52,48.56,48.36,48.4,26357.75
2024-05-13 14:35:00,48.36,48.4,48.32,48.36,21426.5,48.36,48.4,48.32,48.36,21426.5
2024-05-13 14:40:00,48.36,48.36,48.32,48.32,11471.75,48.36,48.36,48.32,48.32,11471.75
2024-05-13 14:45:00,48.36,48.4,48.32,48.4,14326.5,48.36,48.4,48.32,48.4,14326.5
2024-05-13 14:50:00,48.4,48.4,48.32,48.36,5637.75,48.4,48.4,48.32,48.36,5637.75
2024-05-13 14:55:00,48.4,48.44,48.36,48.4,27859.5,48.4,48.44,48.36,48.4,27859.5
2024-05-13 15:00:00,48.4,48.48,48.36,48.48,48175.0,48.4,48.48,48.36,48.48,48175.0
2024-05-13 15:05:00,48.48,48.52,48.44,48.52,4832.0,48.48,48.52,48.44,48.52,4832.0
2024-05-13 15:10:00,48.52,48.56,48.48,48.52,20558.75,48.52,48.56,48.48,48.52,20558.75
2024-05-13 15:15:00,48.48,48.52,48.44,48.48,6597.25,48.48,48.52,48.44,48.48,6597.25
2024-05-13 15:20:00,48.48,48.64,48.44,48.6,22546.0,48.48,48.64,48.44,48.6,22546.0
2024-05-13 15:25:00,48.64,48.72,48.6,48.72,13575.5,48.64,48.72,48.6,48.72,13575.5
2024-05-13 15:30:00,48.72,48.76,48.72,48.76,15827.5,48.72,48.76,48.72,48.76,15827.5
2024-05-13 15:35:00,48.76,48.76,48.68,48.72,31965.0,48.76,48.76,48.68,48.72,31965.0
2024-05-13 15:40:00,48.72,48.76,48.68,48.76,18913.25,48.72,48.76,48.68,48.76,18913.25
2024-05-13 15:45:00,48.72,48.92,48.72,48.92,33782.0,48.72,48.92,48.72,48.92,33782.0
2024-05-13 15:50:00,48.92,48.96,48.8,48.88,61424.75,48.92,48.96,48.8,48.88,61424.75
2024-05-13 15:55:00,48.88,49.04,48.76,48.8,154226.5,48.88,49.04,48.76,48.8,154226.5
2024-05-14 09:30:00,48.76,48.92,48.68,48.92,51265.5,48.76,48.92,48.68,48.92,51265.5
2024-05-14 09:35:00,48.92,49.0,48.8,48.96,27441.0,48.92,49.0,48.8,48.96,27441.0
2024-05-14 09:40:00,48.96,49.08,48.96,49.04,26594.5,48.96,49.08,48.96,49.04,26594.5
2024-05-14 09:45:00,49.04,49.08,48.96,49.0,27263.0,49.04,49.08,48.96,49.0,27263.0
2024-05-14 09:50:00,49.0,49.04,48.88,48.88,27638.75,49.0,49.04,48.88,48.88,27638.75
2024-05-14 09:55:00,48.88,48.92,48.76,48.8,36448.25,48.88,48.92,48.76,48.8,36448.25
2024-05-14 10:00:00,48.8,49.0,48.8,48.96,43364.25,48.8,49.0,48.8,48.96,43364.25
2024-05-14 10:05:00,48.92,48.96,48.84,48.96,29055.0,48.92,48.96,48.84,48.96,29055.0
2024-05-14 10:10:00,48.96,48.96,48.92,48.92,8545.5,48.96,48.96,48.92,48.92,8545.5
2024-05-14 10:15:00,48.92,49.04,48.92,49.0,18451.25,48.92,49.04,48.92,49.0,18451.25
2024-05-14 10:20:00,49.0,49.0,48.72,48.72,24612.5,49.0,49.0,48.72,48.72,24612.5
2024-05-14 10:25:00,48.72,48.8,48.68,48.76,24222.75,48.72,48.8,48.68,48.76,24222.75
2024-05-14 10:30:00,48.8,48.8,48.72,48.72,21000.0,48.8,48.8,48.72,48.72,21000.0
2024-05-14 10:35:00,48.76,48.88,48.68,48.76,28192.25,48.76,48.88,48.68,48.76,28192.25
2024-05-14 10:40:00,48.76,48.84,48.6,48.6,53551.75,48.76,48.84,48.6,48.6,53551.75
2024-05-14 10:45:00,48.6,48.72,48.56,48.56,18653.75,48.6,48.72,48.56,48.56,18653.75
2024-05-14 10:50:00,48.56,48.6,48.4,48.44,17280.25,48.56,48.6,48.4,48.44,17280.25
2024-05-14 10:55:00,48.44,48.44,48.36,48.4,13251.25,48.44,48.44,48.36,48.4,13251.25
2024-05-14 11:00:00,48.4,48.4,48.28,48.32,34935.25,48.4,48.4,48.28,48.32,34935.25
2024-05-14 11:05:00,48.32,48.32,48.24,48.24,24264.75,48.32,48.32,48.24,48.24,24264.75
2024-05-14 11:10:00,48.28,48.28,48.2,48.2,21431.0,48.28,48.28,48.2,48.2,21431.0
2024-05-14 11:15:00,48.2,48.28,48.12,48.28,36427.75,48.2,48.28,48.12,48.28,36427.75
2024-05-14 11:20:00,48.28,48.28,48.2,48.24,15179.75,48.28,48.28,48.2,48.24,15179.75
2024-05-14 11:25:00,48.2,48.24,48.2,48.24,5957.25,48.2,48.24,48.2,48.24,5957.25
2024-05-14 11:30:00,48.24,48.28,48.24,48.28,16641.5,48.24,48.28,48.24,48.28,16641.5
2024-05-14 11:35:00,48.28,48.32,48.24,48.28,19799.5,48.28,48.32,48.24,48.28,19799.5
2024-05-14 11:40:00,48.24,48.32,48.24,48.28,17205.5,48.24,48.32,48.24,48.28,17205.5
2024-05-14 11:45:00,48.32,48.32,48.28,48.28,3505.25,48.32,48.32,48.28,48.28,3505.25
2024-05-14 11:50:00,48.28,48.28,48.16,48.2,26101.5,48.28,48.28,48.16,48.2,26101.5
2024-05-14 11:55:00,48.2,48.24,48.12,48.12,19478.0,48.2,48.24,48.12,48.12,19478.0
2024-05-14 12:00:00,48.16,48.32,48.12,48.28,28801.75,48.16,48.32,48.12,48.28,28801.75
2024-05-14 12:05:00,48.28,48.28,48.24,48.24,19415.25,48.28,48.28,48.24,48.24,19415.25
2024-05-14 12:10:00,48.28,48.32,48.24,48.28,23870.75,48.28,48.32,48.24,48.28,23870.75
2024-05-14 12:15:00,48.32,48.32,48.28,48.28,18832.75,48.32,48.32,48.28,48.28,18832.75
2024-05-14 12:20:00,48.28,48.4,48.28,48.36,12896.0,48.28,48.4,48.28,48.36,12896.0
2024-05-14 12:25:00,48.36,48.36,48.32,48.36,8620.75,48.36,48.36,48.32,48.36,8620.75
2024-05-14 12:30:00,48.32,48.4,48.28,48.32,21813.75,48.32,48.4,48.28,48.32,21813.75
2024-05-14 12:35:00,48.32,48.32,48.24,48.32,34181.0,48.32,48.32,48.24,48.32,34181.0
2024-05-14 12:40:00,48.32,48.36,48.28,48.36,11783.75,48.32,48.36,48.28,48.36,11783.75
2024-05-14 12:45:00,48.36,48.4,48.28,48.32,24423.25,48.36,48.4,48.28,48.32,24423.25
2024-05-14 12:50:00,48.32,48.32,48.24,48.28,18294.25,48.32,48.32,48.24,48.28,18294.25
2024-05-14 12:55:00,48.28,48.32,48.24,48.28,8697.25,48.28,48.32,48.24,48.28,8697.25
2024-05-14 13:00:00,48.28,48.32,48.28,48.32,2398.25,48.28,48.32,48.28,48.32,2398.25
2024-05-14 13:05:00,48.28,48.32,48.28,48.32,1625.0,48.28,48.32,48.28,48.32,1625.0
2024-05-14 13:10:00,48.32,48.32,48.28,48.32,4001.5,48.32,48.32,48.28,48.32,4001.5
2024-05-14 13:15:00,48.32,48.36,48.28,48.32,10933.25,48.32,48.36,48.28,48.32,10933.25
2024-05-14 13:20:00,48.32,48.32,48.28,48.28,2634.25,48.32,48.32,48.28,48.28,2634.25
2024-05-14 13:25:00,48.28,48.28,48.24,48.28,8222.0,48.28,48.28,48.24,48.28,8222.0
2024-05-14 13:30:00,48.24,48.28,48.24,48.24,1428.75,48.24,48.28,48.24,48.24,1428.75
2024-05-14 13:35:00,48.28,48.28,48.16,48.16,21441.25,48.28,48.28,48.16,48.16,21441.25
2024-05-14 13:40:00,48.16,48.16,48.04,48.04,29771.25,48.16,48.16,48.04,48.04,29771.25
2024-05-14 13:45:00,48.04,48.08,48.04,48.08,7390.5,48.04,48.08,48.04,48.08,7390.5
2024-05-14 13:50:00,48.04,48.08,48.04,48.08,2199.0,48.04,48.08,48.04,48.08,2199.0
2024-05-14 13:55:00,48.08,48.16,48.04,48.12,14692.75,48.08,48.16,48.04,48.12,14692.75
2024-05-14 14:00:00,48.12,48.12,48.04,48.04,11965.75,48.12,48.12,48.04,48.04,11965.75
2024-05-14 14:05:00,48.08,48.08,47.92,47.96,41761.75,48.08,48.08,47.92,47.96,41761.75
2024-05-14 14:10:00,47.96,48.04,47.92,47.96,17123.75,47.96,48.04,47.92,47.96,17123.75
2024-05-14 14:15:00,47.96,48.0,47.92,47.96,10512.25,47.96,48.0,47.92,47.96,10512.25
2024-05-14 14:20:00,47.96,47.96,47.92,47.92,2473.0,47.96,47.96,47.92,47.92,2473.0
2024-05-14 14:25:00,47.96,48.0,47.92,47.96,17681.0,47.96,48.0,47.92,47.96,17681.0
2024-05-14 14:30:00,47.96,48.0,47.92,47.96,12436.0,47.96,48.0,47.92,47.96,12436.0
2024-05-14 14:35:00,47.96,48.0,47.96,47.96,10293.25,47.96,48.0,47.96,47.96,10293.25
2024-05-14 14:40:00,48.0,48.04,47.92,48.0,52859.5,48.0,48.04,47.92,48.0,52859.5
2024-05-14 14:45:00,48.0,48.04,47.92,47.96,25169.5,48.0,48.04,47.92,47.96,25169.5
2024-05-14 14:50:00,47.96,48.0,47.92,47.96,8122.0,47.96,48.0,47.92,47.96,8122.0
2024-05-14 14:55:00,48.0,48.0,47.96,48.0,6862.0,48.0,48.0,47.96,48.0,6862.0
2024-05-14 15:00:00,48.0,48.0,47.96,48.0,13377.5,48.0,48.0,47.96,48.0,13377.5
2024-05-14 15:05:00,48.0,48.08,47.96,48.0,74957.75,48.0,48.08,47.96,48.0,74957.75
2024-05-14 15:10:00,48.0,48.0,47.96,47.96,14715.0,48.0,48.0,47.96,47.96,14715.0
2024-05-14 15:15:00,48.0,48.0,47.96,47.96,2752.25,48.0,48.0,47.96,47.96,2752.25
2024-05-14 15:20:00,48.0,48.0,47.92,47.96,7646.0,48.0,48.0,47.92,47.96,7646.0
2024-05-14 15:25:00,47.96,48.0,47.92,48.0,8702.5,47.96,48.0,47.92,48.0,8702.5
2024-05-14 15:30:00,48.0,48.0,47.96,47.96,8605.25,48.0,48.0,47.96,47.96,8605.25
2024-05-14 15:35:00,47.96,47.96,47.92,47.96,15861.25,47.96,47.96,47.92,47.96,15861.25
2024-05-14 15:40:00,47.96,47.96,47.76,47.84,49391.5,47.96,47.96,47.76,47.84,49391.5
2024-05-14 15:45:00,47.8,47.88,47.76,47.8,27523.0,47.8,47.88,47.76,47.8,27523.0
2024-05-14 15:50:00,47.76,47.84,47.76,47.8,33243.75,47.76,47.84,47.76,47.8,33243.75
2024-05-14 15:55:00,47.8,48.0,47.76,48.0,90057.0,47.8,48.0,47.76,48.0,90057.0
2024-05-15 09:30:00,47.0,47.04,46.84,46.96,105338.5,47.0,47.04,46.84,46.96,105338.5
2024-05-15 09:35:00,46.96,47.12,46.92,47.04,63053.75,46.96,47.12,46.92,47.04,63053.75
2024-05-15 09:40:00,47.04,47.24,47.04,47.2,54565.75,47.04,47.24,47.04,47.2,54565.75
2024-05-15 09:45:00,47.2,47.28,47.16,47.28,26205.5,47.2,47.28,47.16,47.28,26205.5
2024-05-15 09:50:00,47.28,47.4,47.24,47.4,33746.5,47.28,47.4,47.24,47.4,33746.5
2024-05-15 09:55:00,47.4,47.44,47.36,47.4,28903.5,47.4,47.44,47.36,47.4,28903.5
2024-05-15 10:00:00,47.36,47.36,47.16,47.16,67340.75,47.36,47.36,47.16,47.16,67340.75
2024-05-15 10:05:00,47.16,47.2,47.04,47.08,38610.75,47.16,47.2,47.04,47.08,38610.75
2024-05-15 10:10:00,47.08,47.16,47.0,47.08,26142.5,47.08,47.16,47.0,47.08,26142.5
2024-05-15 10:15:00,47.12,47.12,46.88,46.92,42090.75,47.12,47.12,46.88,46.92,42090.75
2024-05-15 10:20:00,46.88,46.92,46.84,46.88,32405.75,46.88,46.92,46.84,46.88,32405.75
2024-05-15 10:25:00,46.88,46.92,46.88,46.88,9283.0,46.88,46.92,46.88,46.88,9283.0
2024-05-15 10:30:00,46.92,46.96,46.8,46.84,42353.0,46.92,46.96,46.8,46.84,42353.0
2024-05-15 10:35:00,46.84,46.88,46.8,46.88,12686.0,46.84,46.88,46.8,46.88,12686.0
2024-05-15 10:40:00,46.88,46.88,46.84,46.84,6198.25,46.88,46.88,46.84,46.84,6198.25
2024-05-15 10:45:00,46.88,46.92,46.84,46.92,17539.0,46.88,46.92,46.84,46.92,17539.0
2024-05-15 10:50:00,46.92,46.96,46.84,46.84,27947.0,46.92,46.96,46.84,46.84,27947.0
2024-05-15 10:55:00,46.88,46.92,46.52,46.52,73805.5,46.88,46.92,46.52,46.52,73805.5
2024-05-15 11:00:00,46.52,46.56,46.44,46.48,35431.25,46.52,46.56,46.44,46.48,35431.25
2024-05-15 11:05:00,46.48,46.56,46.44,46.52,39916.0,46.48,46.56,46.44,46.52,39916.0
2024-05-15 11:10:00,46.48,46.56,46.36,46.44,74276.75,46.48,46.56,46.36,46.44,74276.75
2024-05-15 11:15:00,46.44,46.52,46.4,46.48,34330.75,46.44,46.52,46.4,46.48,34330.75
2024-05-15 11:20:00,46.48,46.52,46.48,46.48,14234.75,46.48,46.52,46.48,46.48,14234.75
2024-05-15 11:25:00,46.52,46.52,46.32,46.36,48815.5,46.52,46.52,46.32,46.36,48815.5
2024-05-15 11:30:00,46.36,46.36,46.28,46.32,11587.0,46.36,46.36,46.28,46.32,11587.0
2024-05-15 11:35:00,46.32,46.32,46.28,46.32,22982.0,46.32,46.32,46.28,46.32,22982.0
2024-05-15 11:40:00,46.28,46.36,46.28,46.32,5973.0,46.28,46.36,46.28,46.32,5973.0
2024-05-15 11:45:00,46.36,46.4,46.28,46.36,21918.5,46.36,46.4,46.28,46.36,21918.5
2024-05-15 11:50:00,46.36,46.36,46.28,46.28,15995.75,46.36,46.36,46.28,46.28,15995.75
2024-05-15 11:55:00,46.28,46.32,46.24,46.28,14566.75,46.28,46.32,46.24,46.28,14566.75
2024-05-15 12:00:00,46.28,46.4,46.28,46.32,28760.0,46.28,46.4,46.28,46.32,28760.0
2024-05-15 12:05:00,46.32,46.36,46.28,46.32,16281.0,46.32,46.36,46.28,46.32,16281.0
2024-05-15 12:10:00,46.36,46.36,46.32,46.32,13716.0,46.36,46.36,46.32,46.32,13716.0
2024-05-15 12:15:00,46.32,46.36,46.28,46.28,5642.0,46.32,46.36,46.28,46.28,5642.0
2024-05-15 12:20:00,46.28,46.4,46.28,46.32,26932.75,46.28,46.4,46.28,46.32,26932.75
2024-05-15 12:25:00,46.32,46.36,46.28,46.32,23768.5,46.32,46.36,46.28,46.32,23768.5
2024-05-15 12:30:00,46.32,46.36,46.28,46.32,13387.25,46.32,46.36,46.28,46.32,13387.25
2024-05-15 12:35:00,46.32,46.36,46.32,46.36,9995.5,46.32,46.36,46.32,46.36,9995.5
2024-05-15 12:40:00,46.36,46.36,46.32,46.32,8860.0,46.36,46.36,46.32,46.32,8860.0
2024-05-15 12:45:00,46.36,46.36,46.32,46.32,7942.25,46.36,46.36,46.32,46.32,7942.25
2024-05-15 12:50:00,46.32,46.36,46.32,46.36,4823.25,46.32,46.36,46.32,46.36,4823.25
2024-05-15 12:55:00,46.36,46.36,46.32,46.36,11681.5,46.36,46.36,46.32,46.36,11681.5
2024-05-15 13:00:00,46.36,46.4,46.32,46.36,17298.75,46.36,46.4,46.32,46.36,17298.75
2024-05-15 13:05:00,46.4,46.4,46.36,46.4,10811.75,46.4,46.4,46.36,46.4,10811.75
2024-05-15 13:10:00,46.4,46.4,46.36,46.4,16254.5,46.4,46.4,46.36,46.4,16254.5
2024-05-15 13:15:00,46.4,46.4,46.36,46.36,6409.75,46.4,46.4,46.36,46.36,6409.75
2024-05-15 13:20:00,46.36,46.4,46.32,46.36,8645.0,46.36,46.4,46.32,46.36,8645.0
2024-05-15 13:25:00,46.36,46.36,46.2,46.2,26129.75,46.36,46.36,46.2,46.2,26129.75
2024-05-15 13:30:00,46.2,46.24,46.12,46.16,40494.25,46.2,46.24,46.12,46.16,40494.25
2024-05-15 13:35:00,46.16,46.2,46.12,46.16,10494.5,46.16,46.2,46.12,46.16,10494.5
2024-05-15 13:40:00,46.16,46.2,46.12,46.12,13767.5,46.16,46.2,46.12,46.12,13767.5
2024-05-15 13:45:00,46.16,46.16,46.12,46.16,25955.25,46.16,46.16,46.12,46.16,25955.25
2024-05-15 13:50:00,46.12,46.16,46.12,46.16,3788.75,46.12,46.16,46.12,46.16,3788.75
2024-05-15 13:55:00,46.16,46.16,46.12,46.16,6345.25,46.16,46.16,46.12,46.16,6345.25
2024-05-15 14:00:00,46.12,46.16,46.12,46.12,16085.25,46.12,46.16,46.12,46.12,16085.25
2024-05-15 14:05:00,46.12,46.16,46.12,46.16,10406.5,46.12,46.16,46.12,46.16,10406.5
2024-05-15 14:10:00,46.16,46.16,46.12,46.16,5898.5,46.16,46.16,46.12,46.16,5898.5
2024-05-15 14:15:00,46.12,46.24,46.12,46.16,53481.25,46.12,46.24,46.12,46.16,53481.25
2024-05-15 14:20:00,46.16,46.2,46.16,46.16,10342.5,46.16,46.2,46.16,46.16,10342.5
2024-05-15 14:25:00,46.16,46.28,46.16,46.2,36855.0,46.16,46.28,46.16,46.2,36855.0
2024-05-15 14:30:00,46.2,46.24,46.2,46.24,6592.75,46.2,46.24,46.2,46.24,6592.75
2024-05-15 14:35:00,46.2,46.24,46.16,46.2,14509.0,46.2,46.24,46.16,46.2,14509.0
2024-05-15 14:40:00,46.2,46.36,46.2,46.36,35718.75,46.2,46.36,46.2,46.36,35718.75
2024-05-15 14:45:00,46.32,46.36,46.32,46.32,15461.25,46.32,46.36,46.32,46.32,15461.25
2024-05-15 14:50:00,46.36,46.4,46.32,46.4,13378.5,46.36,46.4,46.32,46.4,13378.5
2024-05-15 14:55:00,46.4,46.4,46.16,46.16,38223.0,46.4,46.4,46.16,46.16,38223.0
2024-05-15 15:00:00,46.16,46.2,46.16,46.16,16200.75,46.16,46.2,46.16,46.16,16200.75
2024-05-15 15:05:00,46.2,46.24,46.16,46.16,30966.0,46.2,46.24,46.16,46.16,30966.0
2024-05-15 15:10:00,46.2,46.24,46.16,46.2,11089.75,46.2,46.24,46.16,46.2,11089.75
2024-05-15 15:15:00,46.2,46.24,46.16,46.2,43312.0,46.2,46.24,46.16,46.2,43312.0
2024-05-15 15:20:00,46.2,46.2,46.16,46.2,19676.25,46.2,46.2,46.16,46.2,19676.25
2024-05-15 15:25:00,46.16,46.24,46.16,46.2,15640.75,46.16,46.24,46.16,46.2,15640.75
2024-05-15 15:30:00,46.2,46.24,46.12,46.16,18691.75,46.2,46.24,46.12,46.16,18691.75
2024-05-15 15:35:00,46.16,46.2,46.12,46.16,22954.0,46.16,46.2,46.12,46.16,22954.0
2024-05-15 15:40:00,46.16,46.24,46.12,46.2,31827.75,46.16,46.24,46.12,46.2,31827.75
2024-05-15 15:45:00,46.2,46.2,46.12,46.12,26269.5,46.2,46.2,46.12,46.12,26269.5
2024-05-15 15:50:00,46.16,46.2,46.08,46.08,55111.75,46.16,46.2,46.08,46.08,55111.75
2024-05-15 15:55:00,46.12,46.2,46.08,46.12,138213.25,46.12,46.2,46.08,46.12,138213.25
2024-05-16 09:30:00,46.08,46.24,46.08,46.16,45822.5,46.08,46.24,46.08,46.16,45822.5
2024-05-16 09:35:00,46.16,46.2,46.0,46.04,40318.75,46.16,46.2,46.0,46.04,40318.75
2024-05-16 09:40:00,46.04,46.08,46.0,46.08,22372.75,46.04,46.08,46.0,46.08,22372.75
2024-05-16 09:45:00,46.08,46.16,46.04,46.16,42883.25,46.08,46.16,46.04,46.16,42883.25
2024-05-16 09:50:00,46.12,46.2,46.08,46.12,35467.75,46.12,46.2,46.08,46.12,35467.75
2024-05-16 09:55:00,46.12,46.12,45.96,46.0,67732.5,46.12,46.12,45.96,46.0,67732.5
2024-05-16 10:00:00,46.0,46.04,45.96,46.0,60655.75,46.0,46.04,45.96,46.0,60655.75
2024-05-16 10:05:00,46.0,46.04,45.92,45.92,77777.5,46.0,46.04,45.92,45.92,77777.5
2024-05-16 10:10:00,45.96,46.0,45.92,45.96,27961.75,45.96,46.0,45.92,45.96,27961.75
2024-05-16 10:15:00,45.96,46.12,45.92,46.04,85484.75,45.96,46.12,45.92,46.04,85484.75
2024-05-16 10:20:00,46.04,46.12,45.96,46.12,31292.25,46.04,46.12,45.96,46.12,31292.25
2024-05-16 10:25:00,46.12,46.2,46.08,46.16,53536.5,46.12,46.2,46.08,46.16,53536.5
2024-05-16 10:30:00,46.16,46.2,46.08,46.12,26382.75,46.16,46.2,46.08,46.12,26382.75
2024-05-16 10:35:00,46.12,46.12,46.08,46.12,15691.75,46.12,46.12,46.08,46.12,15691.75
2024-05-16 10:40:00,46.12,46.2,46.08,46.12,43424.75,46.12,46.2,46.08,46.12,43424.75
2024-05-16 10:45:00,46.12,46.12,45.96,46.0,29646.75,46.12,46.12,45.96,46.0,29646.75
2024-05-16 10:50:00,45.96,46.0,45.92,45.96,19691.25,45.96,46.0,45.92,45.96,19691.25
2024-05-16 10:55:00,45.96,46.0,45.92,46.0,33303.75,45.96,46.0,45.92,46.0,33303.75
2024-05-16 11:00:00,46.0,46.12,45.96,46.08,57027.75,46.0,46.12,45.96,46.08,57027.75
2024-05-16 11:05:00,46.08,46.12,46.08,46.12,16013.25,46.08,46.12,46.08,46.12,16013.25
2024-05-16 11:10:00,46.12,46.16,46.08,46.12,19122.5,46.12,46.16,46.08,46.12,19122.5
2024-05-16 11:15:00,46.12,46.16,46.12,46.16,10612.75,46.12,46.16,46.12,46.16,10612.75
2024-05-16 11:20:00,46.16,46.24,46.08,46.16,45065.25,46.16,46.24,46.08,46.16,45065.25
2024-05-16 11:25:00,46.16,46.24,46.12,46.16,33724.75,46.16,46.24,46.12,46.16,33724.75
2024-05-16 11:30:00,46.16,46.28,46.12,46.16,66569.75,46.16,46.28,46.12,46.16,66569.75
2024-05-16 11:35:00,46.16,46.2,46.12,46.16,34662.25,46.16,46.2,46.12,46.16,34662.25
2024-05-16 11:40:00,46.16,46.2,46.08,46.12,20076.0,46.16,46.2,46.08,46.12,20076.0
2024-05-16 11:45:00,46.12,46.16,46.08,46.16,10822.75,46.12,46.16,46.08,46.16,10822.75
2024-05-16 11:50:00,46.12,46.16,46.12,46.16,6795.25,46.12,46.16,46.12,46.16,6795.25
2024-05-16 11:55:00,46.16,46.16,46.12,46.16,11982.75,46.16,46.16,46.12,46.16,11982.75
2024-05-16 12:00:00,46.16,46.24,46.12,46.16,33260.25,46.16,46.24,46.12,46.16,33260.25
2024-05-16 12:05:00,46.2,46.2,46.16,46.16,5324.25,46.2,46.2,46.16,46.16,5324.25
2024-05-16 12:10:00,46.16,46.2,46.12,46.12,19023.0,46.16,46.2,46.12,46.12,19023.0
2024-05-16 12:15:00,46.16,46.2,46.12,46.16,38617.75,46.16,46.2,46.12,46.16,38617.75
2024-05-16 12:20:00,46.16,46.16,46.12,46.16,4614.5,46.16,46.16,46.12,46.16,4614.5
2024-05-16 12:25:00,46.12,46.16,46.08,46.16,32708.5,46.12,46.16,46.08,46.16,32708.5
2024-05-16 12:30:00,46.16,46.24,46.12,46.16,28515.5,46.16,46.24,46.12,46.16,28515.5
2024-05-16 12:35:00,46.16,46.16,46.12,46.12,12019.25,46.16,46.16,46.12,46.12,12019.25
2024-05-16 12:40:00,46.12,46.2,46.12,46.16,33180.5,46.12,46.2,46.12,46.16,33180.5
2024-05-16 12:45:00,46.16,46.28,46.16,46.28,18793.75,46.16,46.28,46.16,46.28,18793.75
2024-05-16 12:50:00,46.28,46.28,46.16,46.16,17093.25,46.28,46.28,46.16,46.16,17093.25
2024-05-16 12:55:00,46.16,46.2,46.16,46.2,5957.5,46.16,46.2,46.16,46.2,5957.5
2024-05-16 13:00:00,46.16,46.24,46.16,46.16,24699.5,46.16,46.24,46.16,46.16,24699.5
2024-05-16 13:05:00,46.16,46.2,46.12,46.16,12688.5,46.16,46.2,46.12,46.16,12688.5
2024-05-16 13:10:00,46.16,46.2,46.16,46.16,7985.75,46.16,46.2,46.16,46.16,7985.75
2024-05-16 13:15:00,46.16,46.2,46.12,46.16,29446.0,46.16,46.2,46.12,46.16,29446.0
2024-05-16 13:20:00,46.16,46.52,46.16,46.52,75326.75,46.16,46.52,46.16,46.52,75326.75
2024-05-16 13:25:00,46.52,46.56,46.32,46.36,30674.0,46.52,46.56,46.32,46.36,30674.0
2024-05-16 13:30:00,46.36,46.4,46.28,46.32,12679.75,46.36,46.4,46.28,46.32,12679.75
2024-05-16 13:35:00,46.32,46.36,46.28,46.28,18424.75,46.32,46.36,46.28,46.28,18424.75
2024-05-16 13:40:00,46.32,46.32,46.24,46.28,20570.75,46.32,46.32,46.24,46.28,20570.75
2024-05-16 13:45:00,46.28,46.44,46.24,46.44,39626.5,46.28,46.44,46.24,46.44,39626.5
2024-05-16 13:50:00,46.4,46.4,46.24,46.28,23348.75,46.4,46.4,46.24,46.28,23348.75
2024-05-16 13:55:00,46.28,46.28,46.24,46.24,3544.5,46.28,46.28,46.24,46.24,3544.5
2024-05-16 14:00:00,46.28,46.28,46.16,46.24,32269.5,46.28,46.28,46.16,46.24,32269.5
2024-05-16 14:05:00,46.28,46.32,46.24,46.28,15956.25,46.28,46.32,46.24,46.28,15956.25
2024-05-16 14:10:00,46.28,46.48,46.24,46.48,29507.75,46.28,46.48,46.24,46.48,29507.75
2024-05-16 14:15:00,46.48,46.52,46.4,46.44,24553.75,46.48,46.52,46.4,46.44,24553.75
2024-05-16 14:20:00,46.44,46.44,46.28,46.32,20540.0,46.44,46.44,46.28,46.32,20540.0
2024-05-16 14:25:00,46.32,46.36,46.28,46.32,20545.25,46.32,46.36,46.28,46.32,20545.25
2024-05-16 14:30:00,46.32,46.36,46.28,46.28,18598.5,46.32,46.36,46.28,46.28,18598.5
2024-05-16 14:35:00,46.32,46.32,46.16,46.2,36086.0,46.32,46.32,46.16,46.2,36086.0
2024-05-16 14:40:00,46.2,46.24,46.12,46.2,36430.0,46.2,46.24,46.12,46.2,36430.0
2024-05-16 14:45:00,46.2,46.28,46.2,46.2,19130.0,46.2,46.28,46.2,46.2,19130.0
2024-05-16 14:50:00,46.24,46.28,46.2,46.28,10389.75,46.24,46.28,46.2,46.28,10389.75
2024-05-16 14:55:00,46.24,46.24,46.12,46.16,38894.75,46.24,46.24,46.12,46.16,38894.75
2024-05-16 15:00:00,46.2,46.28,46.16,46.2,23922.5,46.2,46.28,46.16,46.2,23922.5
2024-05-16 15:05:00,46.2,46.2,46.04,46.12,25386.25,46.2,46.2,46.04,46.12,25386.25
2024-05-16 15:10:00,46.12,46.16,46.08,46.12,34281.0,46.12,46.16,46.08,46.12,34281.0
2024-05-16 15:15:00,46.12,46.24,46.12,46.12,27392.25,46.12,46.24,46.12,46.12,27392.25
2024-05-16 15:20:00,46.12,46.2,46.12,46.16,34280.75,46.12,46.2,46.12,46.16,34280.75
2024-05-16 15:25:00,46.16,46.16,46.12,46.16,29999.5,46.16,46.16,46.12,46.16,29999.5
2024-05-16 15:30:00,46.16,46.24,46.12,46.12,36890.25,46.16,46.24,46.12,46.12,36890.25
2024-05-16 15:35:00,46.12,46.28,46.12,46.16,37870.75,46.12,46.28,46.12,46.16,37870.75
2024-05-16 15:40:00,46.12,46.28,46.12,46.24,56339.0,46.12,46.28,46.12,46.24,56339.0
2024-05-16 15:45:00,46.24,46.28,46.04,46.08,63609.0,46.24,46.28,46.04,46.08,63609.0
2024-05-16 15:50:00,46.08,46.08,45.92,45.96,66846.5,46.08,46.08,45.92,45.96,66846.5
2024-05-16 15:55:00,45.96,46.08,45.92,46.04,124611.0,45.96,46.08,45.92,46.04,124611.0
2024-05-17 09:30:00,46.0,46.08,45.92,46.0,91471.0,46.0,46.08,45.92,46.0,91471.0
2024-05-17 09:35:00,46.0,46.16,46.0,46.16,27360.25,46.0,46.16,46.0,46.16,27360.25
2024-05-17 09:40:00,46.16,46.2,46.08,46.12,38037.5,46.16,46.2,46.08,46.12,38037.5
2024-05-17 09:45:00,46.12,46.16,46.0,46.04,53594.25,46.12,46.16,46.0,46.04,53594.25
2024-05-17 09:50:00,46.04,46.08,46.0,46.04,24094.75,46.04,46.08,46.0,46.04,24094.75
2024-05-17 09:55:00,46.04,46.16,46.0,46.12,74430.0,46.04,46.16,46.0,46.12,74430.0
2024-05-17 10:00:00,46.12,46.16,46.04,46.08,37831.75,46.12,46.16,46.04,46.08,37831.75
2024-05-17 10:05:00,46.08,46.16,46.04,46.12,12156.0,46.08,46.16,46.04,46.12,12156.0
2024-05-17 10:10:00,46.12,46.2,46.08,46.12,28846.75,46.12,46.2,46.08,46.12,28846.75
2024-05-17 10:15:00,46.12,46.16,46.0,46.0,17750.5,46.12,46.16,46.0,46.0,17750.5
2024-05-17 10:20:00,46.0,46.04,45.92,45.92,21716.0,46.0,46.04,45.92,45.92,21716.0
2024-05-17 10:25:00,45.92,45.96,45.92,45.92,14048.75,45.92,45.96,45.92,45.92,14048.75
2024-05-17 10:30:00,45.92,45.96,45.88,45.92,24143.25,45.92,45.96,45.88,45.92,24143.25
2024-05-17 10:35:00,45.92,45.96,45.88,45.92,27394.75,45.92,45.96,45.88,45.92,27394.75
2024-05-17 10:40:00,45.96,45.96,45.84,45.92,35205.75,45.96,45.96,45.84,45.92,35205.75
2024-05-17 10:45:00,45.92,45.96,45.88,45.92,14961.0,45.92,45.96,45.88,45.92,14961.0
2024-05-17 10:50:00,45.92,46.04,45.88,46.0,43648.75,45.92,46.04,45.88,46.0,43648.75
2024-05-17 10:55:00,45.96,46.0,45.96,45.96,16191.75,45.96,46.0,45.96,45.96,16191.75
2024-05-17 11:00:00,45.96,46.12,45.92,46.12,57873.75,45.96,46.12,45.92,46.12,57873.75
2024-05-17 11:05:00,46.16,46.16,46.08,46.08,51821.25,46.16,46.16,46.08,46.08,51821.25
2024-05-17 11:10:00,46.12,46.12,45.96,46.0,26120.25,46.12,46.12,45.96,46.0,26120.25
2024-05-17 11:15:00,46.0,46.0,45.92,45.96,20325.75,46.0,46.0,45.92,45.96,20325.75
2024-05-17 11:20:00,46.0,46.12,45.96,46.08,42195.25,46.0,46.12,45.96,46.08,42195.25
2024-05-17 11:25:00,46.12,46.12,46.0,46.0,7930.0,46.12,46.12,46.0,46.0,7930.0
2024-05-17 11:30:00,46.0,46.04,46.0,46.04,11176.5,46.0,46.04,46.0,46.04,11176.5
2024-05-17 11:35:00,46.0,46.04,45.96,46.0,9807.5,46.0,46.04,45.96,46.0,9807.5
2024-05-17 11:40:00,46.0,46.04,45.96,46.0,14774.75,46.0,46.04,45.96,46.0,14774.75
2024-05-17 11:45:00,46.0,46.0,45.92,45.96,29554.5,46.0,46.0,45.92,45.96,29554.5
2024-05-17 11:50:00,45.92,45.96,45.88,45.92,7498.75,45.92,45.96,45.88,45.92,7498.75
2024-05-17 11:55:00,45.92,45.92,45.88,45.92,20018.0,45.92,45.92,45.88,45.92,20018.0
2024-05-17 12:00:00,45.92,45.92,45.76,45.8,40250.0,45.92,45.92,45.76,45.8,40250.0
2024-05-17 12:05:00,45.8,45.92,45.76,45.8,48022.0,45.8,45.92,45.76,45.8,48022.0
2024-05-17 12:10:00,45.8,45.88,45.8,45.84,38245.75,45.8,45.88,45.8,45.84,38245.75
2024-05-17 12:15:00,45.84,45.88,45.8,45.84,13055.75,45.84,45.88,45.8,45.84,13055.75
2024-05-17 12:20:00,45.84,45.88,45.8,45.84,15521.25,45.84,45.88,45.8,45.84,15521.25
2024-05-17 12:25:00,45.84,45.84,45.76,45.8,13028.5,45.84,45.84,45.76,45.8,13028.5
2024-05-17 12:30:00,45.8,45.84,45.76,45.8,35823.0,45.8,45.84,45.76,45.8,35823.0
2024-05-17 12:35:00,45.76,45.8,45.72,45.8,18006.0,45.76,45.8,45.72,45.8,18006.0
2024-05-17 12:40:00,45.76,45.84,45.76,45.84,32387.25,45.76,45.84,45.76,45.84,32387.25
2024-05-17 12:45:00,45.84,45.88,45.76,45.76,19714.0,45.84,45.88,45.76,45.76,19714.0
2024-05-17 12:50:00,45.76,45.8,45.72,45.76,6280.75,45.76,45.8,45.72,45.76,6280.75
2024-05-17 12:55:00,45.76,45.8,45.72,45.8,9636.0,45.76,45.8,45.72,45.8,9636.0
2024-05-17 13:00:00,45.76,45.8,45.72,45.76,8217.5,45.76,45.8,45.72,45.76,8217.5
2024-05-17 13:05:00,45.76,45.76,45.72,45.72,9444.0,45.76,45.76,45.72,45.72,9444.0
2024-05-17 13:10:00,45.72,45.76,45.72,45.72,3545.0,45.72,45.76,45.72,45.72,3545.0
2024-05-17 13:15:00,45.72,45.84,45.72,45.84,17152.25,45.72,45.84,45.72,45.84,17152.25
2024-05-17 13:20:00,45.84,45.84,45.76,45.8,7464.0,45.84,45.84,45.76,45.8,7464.0
2024-05-17 13:25:00,45.8,45.8,45.72,45.76,7835.5,45.8,45.8,45.72,45.76,7835.5
2024-05-17 13:30:00,45.76,45.76,45.68,45.76,63827.0,45.76,45.76,45.68,45.76,63827.0
2024-05-17 13:35:00,45.76,45.76,45.6,45.64,22797.5,45.76,45.76,45.6,45.64,22797.5
2024-05-17 13:40:00,45.64,45.64,45.6,45.6,4116.5,45.64,45.64,45.6,45.6,4116.5
2024-05-17 13:45:00,45.6,45.64,45.6,45.6,4424.75,45.6,45.64,45.6,45.6,4424.75
2024-05-17 13:50:00,45.6,45.64,45.52,45.56,26634.75,45.6,45.64,45.52,45.56,26634.75
2024-05-17 13:55:00,45.56,45.6,45.48,45.56,36802.5,45.56,45.6,45.48,45.56,36802.5
2024-05-17 14:00:00,45.56,45.6,45.52,45.6,17973.75,45.56,45.6,45.52,45.6,17973.75
2024-05-17 14:05:00,45.6,45.6,45.52,45.52,10616.5,45.6,45.6,45.52,45.52,10616.5
2024-05-17 14:10:00,45.52,45.72,45.52,45.72,43685.75,45.52,45.72,45.52,45.72,43685.75
2024-05-17 14:15:00,45.76,45.8,45.72,45.76,36352.75,45.76,45.8,45.72,45.76,36352.75
2024-05-17 14:20:00,45.76,45.96,45.76,45.8,34828.25,45.76,45.96,45.76,45.8,34828.25
2024-05-17 14:25:00,45.76,45.8,45.72,45.76,12942.25,45.76,45.8,45.72,45.76,12942.25
2024-05-17 14:30:00,45.76,45.8,45.68,45.76,27741.5,45.76,45.8,45.68,45.76,27741.5
2024-05-17 14:35:00,45.72,45.8,45.72,45.76,12897.5,45.72,45.8,45.72,45.76,12897.5
2024-05-17 14:40:00,45.76,45.76,45.68,45.76,14357.25,45.76,45.76,45.68,45.76,14357.25
2024-05-17 14:45:00,45.76,45.76,45.64,45.68,18980.5,45.76,45.76,45.64,45.68,18980.5
2024-05-17 14:50:00,45.64,45.68,45.6,45.64,24224.25,45.64,45.68,45.6,45.64,24224.25
2024-05-17 14:55:00,45.64,45.64,45.56,45.64,20453.5,45.64,45.64,45.56,45.64,20453.5
2024-05-17 15:00:00,45.64,45.64,45.52,45.64,35634.25,45.64,45.64,45.52,45.64,35634.25
2024-05-17 15:05:00,45.6,45.64,45.48,45.52,28117.25,45.6,45.64,45.48,45.52,28117.25
2024-05-17 15:10:00,45.52,45.56,45.48,45.52,7808.5,45.52,45.56,45.48,45.52,7808.5
2024-05-17 15:15:00,45.52,45.6,45.52,45.56,15468.5,45.52,45.6,45.52,45.56,15468.5
2024-05-17 15:20:00,45.56,45.56,45.4,45.44,34226.0,45.56,45.56,45.4,45.44,34226.0
2024-05-17 15:25:00,45.48,45.6,45.44,45.44,62329.25,45.48,45.6,45.44,45.44,62329.25
2024-05-17 15:30:00,45.48,45.48,45.44,45.44,5620.75,45.48,45.48,45.44,45.44,5620.75
2024-05-17 15:35:00,45.44,45.48,45.36,45.4,33015.25,45.44,45.48,45.36,45.4,33015.25
2024-05-17 15:40:00,45.4,45.48,45.36,45.44,35224.25,45.4,45.48,45.36,45.44,35224.25
2024-05-17 15:45:00,45.44,45.56,45.4,45.44,62438.5,45.44,45.56,45.4,45.44,62438.5
2024-05-17 15:50:00,45.48,45.48,45.36,45.4,63533.75,45.48,45.48,45.36,45.4,63533.75
2024-05-17 15:55:00,45.4,45.56,45.36,45.52,154281.5,45.4,45.56,45.36,45.52,154281.5
2024-05-20 09:30:00,45.44,45.52,45.4,45.44,83056.25,45.44,45.52,45.4,45.44,83056.25
2024-05-20 09:35:00,45.44,45.48,45.32,45.32,37839.5,45.44,45.48,45.32,45.32,37839.5
2024-05-20 09:40:00,45.32,45.36,45.16,45.2,53285.75,45.32,45.36,45.16,45.2,53285.75
2024-05-20 09:45:00,45.2,45.28,45.08,45.12,63009.25,45.2,45.28,45.08,45.12,63009.25
2024-05-20 09:50:00,45.16,45.28,45.12,45.2,36363.5,45.16,45.28,45.12,45.2,36363.5
2024-05-20 09:55:00,45.2,45.24,45.12,45.2,48384.75,45.2,45.24,45.12,45.2,48384.75
2024-05-20 10:00:00,45.2,45.32,45.16,45.2,57165.25,45.2,45.32,45.16,45.2,57165.25
2024-05-20 10:05:00,45.2,45.2,45.04,45.08,46307.0,45.2,45.2,45.04,45.08,46307.0
2024-05-20 10:10:00,45.08,45.08,45.04,45.08,22307.0,45.08,45.08,45.04,45.08,22307.0
2024-05-20 10:15:00,45.08,45.12,45.0,45.04,33687.0,45.08,45.12,45.0,45.04,33687.0
2024-05-20 10:20:00,45.04,45.08,45.0,45.04,33177.25,45.04,45.08,45.0,45.04,33177.25
2024-05-20 10:25:00,45.08,45.2,45.04,45.12,30630.75,45.08,45.2,45.04,45.12,30630.75
2024-05-20 10:30:00,45.08,45.16,45.08,45.12,18923.5,45.08,45.16,45.08,45.12,18923.5
2024-05-20 10:35:00,45.12,45.16,45.12,45.12,33108.5,45.12,45.16,45.12,45.12,33108.5
2024-05-20 10:40:00,45.12,45.16,45.04,45.04,26932.5,45.12,45.16,45.04,45.04,26932.5
2024-05-20 10:45:00,45.08,45.12,45.04,45.08,19776.75,45.08,45.12,45.04,45.08,19776.75
2024-05-20 10:50:00,45.08,45.12,45.04,45.08,13212.25,45.08,45.12,45.04,45.08,13212.25
2024-05-20 10:55:00,45.08,45.12,45.08,45.08,9015.25,45.08,45.12,45.08,45.08,9015.25
2024-05-20 11:00:00,45.08,45.12,45.04,45.12,36250.0,45.08,45.12,45.04,45.12,36250.0
2024-05-20 11:05:00,45.12,45.12,45.08,45.08,11478.0,45.12,45.12,45.08,45.08,11478.0
2024-05-20 11:10:00,45.08,45.08,45.0,45.0,21487.25,45.08,45.08,45.0,45.0,21487.25
2024-05-20 11:15:00,45.04,45.08,45.0,45.08,6832.0,45.04,45.08,45.0,45.08,6832.0
2024-05-20 11:20:00,45.04,45.08,45.04,45.04,4083.25,45.04,45.08,45.04,45.04,4083.25
2024-05-20 11:25:00,45.04,45.12,45.0,45.08,26721.5,45.04,45.12,45.0,45.08,26721.5
2024-05-20 11:30:00,45.08,45.08,45.04,45.04,10979.0,45.08,45.08,45.04,45.04,10979.0
2024-05-20 11:35:00,45.04,45.08,45.0,45.04,15339.0,45.04,45.08,45.0,45.04,15339.0
2024-05-20 11:40:00,45.04,45.08,45.04,45.04,12414.75,45.04,45.08,45.04,45.04,12414.75
2024-05-20 11:45:00,45.04,45.08,45.04,45.04,4310.25,45.04,45.08,45.04,45.04,4310.25
2024-05-20 11:50:00,45.04,45.12,45.04,45.08,17432.75,45.04,45.12,45.04,45.08,17432.75
2024-05-20 11:55:00,45.12,45.24,45.08,45.24,57836.0,45.12,45.24,45.08,45.24,57836.0
2024-05-20 12:00:00,45.24,45.24,45.16,45.24,12410.5,45.24,45.24,45.16,45.24,12410.5
2024-05-20 12:05:00,45.2,45.24,45.16,45.2,30212.75,45.2,45.24,45.16,45.2,30212.75
2024-05-20 12:10:00,45.2,45.28,45.2,45.24,10811.25,45.2,45.28,45.2,45.24,10811.25
2024-05-20 12:15:00,45.28,45.28,45.24,45.28,4761.25,45.28,45.28,45.24,45.28,4761.25
2024-05-20 12:20:00,45.28,45.32,45.24,45.32,26859.5,45.28,45.32,45.24,45.32,26859.5
2024-05-20 12:25:00,45.32,45.32,45.28,45.32,3324.5,45.32,45.32,45.28,45.32,3324.5
2024-05-20 12:30:00,45.28,45.32,45.24,45.24,11275.75,45.28,45.32,45.24,45.24,11275.75
2024-05-20 12:35:00,45.24,45.28,45.16,45.2,18884.5,45.24,45.28,45.16,45.2,18884.5
2024-05-20 12:40:00,45.2,45.24,45.2,45.2,8478.25,45.2,45.24,45.2,45.2,8478.25
2024-05-20 12:45:00,45.2,45.24,45.16,45.24,11295.75,45.2,45.24,45.16,45.24,11295.75
2024-05-20 12:50:00,45.2,45.24,45.16,45.2,17053.25,45.2,45.24,45.16,45.2,17053.25
2024-05-20 12:55:00,45.2,45.24,45.16,45.16,9105.75,45.2,45.24,45.16,45.16,9105.75
2024-05-20 13:00:00,45.2,45.24,45.16,45.2,9204.0,45.2,45.24,45.16,45.2,9204.0
2024-05-20 13:05:00,45.2,45.24,45.16,45.24,8938.5,45.2,45.24,45.16,45.24,8938.5
2024-05-20 13:10:00,45.2,45.24,45.16,45.16,13377.5,45.2,45.24,45.16,45.16,13377.5
2024-05-20 13:15:00,45.16,45.24,45.16,45.2,8522.75,45.16,45.24,45.16,45.2,8522.75
2024-05-20 13:20:00,45.2,45.24,45.16,45.16,7798.75,45.2,45.24,45.16,45.16,7798.75
2024-05-20 13:25:00,45.16,45.4,45.16,45.4,39986.5,45.16,45.4,45.16,45.4,39986.5
2024-05-20 13:30:00,45.4,45.44,45.36,45.36,30247.25,45.4,45.44,45.36,45.36,30247.25
2024-05-20 13:35:00,45.36,45.4,45.36,45.36,13938.75,45.36,45.4,45.36,45.36,13938.75
2024-05-20 13:40:00,45.36,45.44,45.36,45.36,11511.75,45.36,45.44,45.36,45.36,11511.75
2024-05-20 13:45:00,45.36,45.48,45.32,45.44,17200.5,45.36,45.48,45.32,45.44,17200.5
2024-05-20 13:50:00,45.44,45.6,45.44,45.52,44075.5,45.44,45.6,45.44,45.52,44075.5
2024-05-20 13:55:00,45.56,45.64,45.52,45.64,41134.5,45.56,45.64,45.52,45.64,41134.5
2024-05-20 14:00:00,45.64,45.68,45.6,45.64,24180.5,45.64,45.68,45.6,45.64,24180.5
2024-05-20 14:05:00,45.68,45.84,45.64,45.68,58648.25,45.68,45.84,45.64,45.68,58648.25
2024-05-20 14:10:00,45.72,45.8,45.68,45.76,15525.75,45.72,45.8,45.68,45.76,15525.75
2024-05-20 14:15:00,45.76,45.84,45.72,45.76,25582.25,45.76,45.84,45.72,45.76,25582.25
2024-05-20 14:20:00,45.8,45.8,45.72,45.76,21279.0,45.8,45.8,45.72,45.76,21279.0
2024-05-20 14:25:00,45.76,45.8,45.64,45.64,24292.0,45.76,45.8,45.64,45.64,24292.0
2024-05-20 14:30:00,45.64,45.64,45.56,45.6,18837.25,45.64,45.64,45.56,45.6,18837.25
2024-05-20 14:35:00,45.64,45.64,45.48,45.56,20707.5,45.64,45.64,45.48,45.56,20707.5
2024-05-20 14:40:00,45.52,45.56,45.44,45.48,27755.75,45.52,45.56,45.44,45.48,27755.75
2024-05-20 14:45:00,45.48,45.6,45.44,45.56,17532.5,45.48,45.6,45.44,45.56,17532.5
2024-05-20 14:50:00,45.6,45.6,45.56,45.56,6989.75,45.6,45.6,45.56,45.56,6989.75
2024-05-20 14:55:00,45.56,45.64,45.56,45.6,17190.75,45.56,45.64,45.56,45.6,17190.75
2024-05-20 15:00:00,45.6,45.64,45.56,45.56,15857.5,45.6,45.64,45.56,45.56,15857.5
2024-05-20 15:05:00,45.6,45.6,45.52,45.52,13054.25,45.6,45.6,45.52,45.52,13054.25
2024-05-20 15:10:00,45.52,45.6,45.44,45.48,35130.5,45.52,45.6,45.44,45.48,35130.5
2024-05-20 15:15:00,45.48,45.52,45.44,45.48,22822.0,45.48,45.52,45.44,45.48,22822.0
2024-05-20 15:20:00,45.52,45.6,45.48,45.56,18726.75,45.52,45.6,45.48,45.56,18726.75
2024-05-20 15:25:00,45.56,45.64,45.52,45.52,41540.25,45.56,45.64,45.52,45.52,41540.25
2024-05-20 15:30:00,45.52,45.56,45.52,45.52,6286.75,45.52,45.56,45.52,45.52,6286.75
2024-05-20 15:35:00,45.56,45.6,45.52,45.52,25478.75,45.56,45.6,45.52,45.52,25478.75
2024-05-20 15:40:00,45.52,45.6,45.52,45.56,17555.75,45.52,45.6,45.52,45.56,17555.75
2024-05-20 15:45:00,45.6,45.6,45.48,45.6,48031.0,45.6,45.6,45.48,45.6,48031.0
2024-05-20 15:50:00,45.6,45.64,45.56,45.6,35881.5,45.6,45.64,45.56,45.6,35881.5
2024-05-20 15:55:00,45.64,45.72,45.56,45.56,185801.75,45.64,45.72,45.56,45.56,185801.75
2024-05-21 09:30:00,45.6,45.68,45.52,45.6,99539.25,45.6,45.68,45.52,45.6,99539.25
2024-05-21 09:35:00,45.6,45.68,45.44,45.48,33465.5,45.6,45.68,45.44,45.48,33465.5
2024-05-21 09:40:00,45.48,45.52,45.36,45.4,38386.0,45.48,45.52,45.36,45.4,38386.0
2024-05-21 09:45:00,45.4,45.44,45.28,45.32,44465.5,45.4,45.44,45.28,45.32,44465.5
2024-05-21 09:50:00,45.32,45.32,45.2,45.2,22035.5,45.32,45.32,45.2,45.2,22035.5
2024-05-21 09:55:00,45.2,45.32,45.2,45.28,36487.0,45.2,45.32,45.2,45.28,36487.0
2024-05-21 10:00:00,45.28,45.32,45.08,45.16,72994.25,45.28,45.32,45.08,45.16,72994.25
2024-05-21 10:05:00,45.16,45.16,45.04,45.08,40268.75,45.16,45.16,45.04,45.08,40268.75
2024-05-21 10:10:00,45.08,45.2,45.08,45.12,23068.75,45.08,45.2,45.08,45.12,23068.75
2024-05-21 10:15:00,45.16,45.16,45.04,45.08,23398.0,45.16,45.16,45.04,45.08,23398.0
2024-05-21 10:20:00,45.08,45.08,45.04,45.04,12542.5,45.08,45.08,45.04,45.04,12542.5
2024-05-21 10:25:00,45.08,45.08,45.0,45.08,12275.75,45.08,45.08,45.0,45.08,12275.75
2024-05-21 10:30:00,45.08,45.12,45.0,45.0,6110.5,45.08,45.12,45.0,45.0,6110.5
2024-05-21 10:35:00,45.04,45.08,45.0,45.08,15473.5,45.04,45.08,45.0,45.08,15473.5
2024-05-21 10:40:00,45.08,45.08,45.04,45.04,7319.25,45.08,45.08,45.04,45.04,7319.25
2024-05-21 10:45:00,45.04,45.08,45.04,45.08,4992.5,45.04,45.08,45.04,45.08,4992.5
2024-05-21 10:50:00,45.08,45.12,45.04,45.04,8530.75,45.08,45.12,45.04,45.04,8530.75
2024-05-21 10:55:00,45.04,45.08,45.04,45.04,5494.75,45.04,45.08,45.04,45.04,5494.75
2024-05-21 11:00:00,45.08,45.12,45.04,45.08,7328.0,45.08,45.12,45.04,45.08,7328.0
2024-05-21 11:05:00,45.04,45.08,45.04,45.08,6807.0,45.04,45.08,45.04,45.08,6807.0
2024-05-21 11:10:00,45.04,45.08,44.92,44.92,30107.25,45.04,45.08,44.92,44.92,30107.25
2024-05-21 11:15:00,44.92,44.96,44.88,44.92,19321.5,44.92,44.96,44.88,44.92,19321.5
2024-05-21 11:20:00,44.96,44.96,44.92,44.92,8390.0,44.96,44.96,44.92,44.92,8390.0
2024-05-21 11:25:00,44.92,44.96,44.92,44.96,2853.25,44.92,44.96,44.92,44.96,2853.25
2024-05-21 11:30:00,44.92,44.96,44.88,44.92,16970.25,44.92,44.96,44.88,44.92,16970.25
2024-05-21 11:35:00,44.92,44.96,44.88,44.92,17380.0,44.92,44.96,44.88,44.92,17380.0
2024-05-21 11:40:00,44.92,45.0,44.88,44.92,10648.5,44.92,45.0,44.88,44.92,10648.5
2024-05-21 11:45:00,44.92,45.0,44.92,44.96,10331.5,44.92,45.0,44.92,44.96,10331.5
2024-05-21 11:50:00,44.96,45.08,44.92,45.08,19768.0,44.96,45.08,44.92,45.08,19768.0
2024-05-21 11:55:00,45.04,45.08,44.92,45.0,27294.75,45.04,45.08,44.92,45.0,27294.75
2024-05-21 12:00:00,45.04,45.08,45.04,45.04,2538.5,45.04,45.08,45.04,45.04,2538.5
2024-05-21 12:05:00,45.08,45.08,44.96,45.04,13046.25,45.08,45.08,44.96,45.04,13046.25
2024-05-21 12:10:00,45.04,45.08,44.96,44.96,10686.5,45.04,45.08,44.96,44.96,10686.5
2024-05-21 12:15:00,45.0,45.0,44.92,44.96,4552.5,45.0,45.0,44.92,44.96,4552.5
2024-05-21 12:20:00,44.96,44.96,44.92,44.92,1657.75,44.96,44.96,44.92,44.92,1657.75
2024-05-21 12:25:00,44.92,44.96,44.92,44.96,3743.75,44.92,44.96,44.92,44.96,3743.75
2024-05-21 12:30:00,44.96,44.96,44.88,44.96,32239.75,44.96,44.96,44.88,44.96,32239.75
2024-05-21 12:35:00,44.92,44.96,44.92,44.96,7934.75,44.92,44.96,44.92,44.96,7934.75
2024-05-21 12:40:00,44.92,45.0,44.92,44.96,18931.75,44.92,45.0,44.92,44.96,18931.75
2024-05-21 12:45:00,44.96,45.0,44.92,44.92,10757.75,44.96,45.0,44.92,44.92,10757.75
2024-05-21 12:50:00,44.96,44.96,44.92,44.92,3752.0,44.96,44.96,44.92,44.92,3752.0
2024-05-21 12:55:00,44.92,44.92,44.88,44.92,11815.25,44.92,44.92,44.88,44.92,11815.25
2024-05-21 13:00:00,44.96,45.0,44.88,44.88,26244.25,44.96,45.0,44.88,44.88,26244.25
2024-05-21 13:05:00,44.88,44.92,44.84,44.88,20476.75,44.88,44.92,44.84,44.88,20476.75
2024-05-21 13:10:00,44.88,44.96,44.88,44.96,16740.0,44.88,44.96,44.88,44.96,16740.0
2024-05-21 13:15:00,44.92,44.96,44.88,44.92,11078.0,44.92,44.96,44.88,44.92,11078.0
2024-05-21 13:20:00,44.92,44.92,44.88,44.88,3358.25,44.92,44.92,44.88,44.88,3358.25
2024-05-21 13:25:00,44.88,44.92,44.84,44.88,6273.5,44.88,44.92,44.84,44.88,6273.5
2024-05-21 13:30:00,44.88,44.88,44.84,44.84,10877.0,44.88,44.88,44.84,44.84,10877.0
2024-05-21 13:35:00,44.84,44.84,44.76,44.8,16824.0,44.84,44.84,44.76,44.8,16824.0
2024-05-21 13:40:00,44.8,44.8,44.76,44.76,3005.0,44.8,44.8,44.76,44.76,3005.0
2024-05-21 13:45:00,44.76,44.8,44.76,44.76,2506.75,44.76,44.8,44.76,44.76,2506.75
2024-05-21 13:50:00,44.8,44.8,44.76,44.8,5036.5,44.8,44.8,44.76,44.8,5036.5
2024-05-21 13:55:00,44.76,44.8,44.72,44.72,11021.0,44.76,44.8,44.72,44.72,11021.0
2024-05-21 14:00:00,44.76,44.76,44.72,44.72,2568.75,44.76,44.76,44.72,44.72,2568.75
2024-05-21 14:05:00,44.76,44.8,44.72,44.76,1694.5,44.76,44.8,44.72,44.76,1694.5
2024-05-21 14:10:00,44.76,44.8,44.72,44.76,4573.75,44.76,44.8,44.72,44.76,4573.75
2024-05-21 14:15:00,44.76,44.76,44.72,44.72,3444.25,44.76,44.76,44.72,44.72,3444.25
2024-05-21 14:20:00,44.72,44.76,44.72,44.76,3454.25,44.72,44.76,44.72,44.76,3454.25
2024-05-21 14:25:00,44.76,44.8,44.72,44.76,26769.0,44.76,44.8,44.72,44.76,26769.0
2024-05-21 14:30:00,44.76,44.8,44.72,44.76,2163.75,44.76,44.8,44.72,44.76,2163.75
2024-05-21 14:35:00,44.76,44.88,44.76,44.84,26742.5,44.76,44.88,44.76,44.84,26742.5
2024-05-21 14:40:00,44.88,44.92,44.84,44.92,9180.5,44.88,44.92,44.84,44.92,9180.5
2024-05-21 14:45:00,44.92,44.96,44.88,44.92,11394.5,44.92,44.96,44.88,44.92,11394.5
2024-05-21 14:50:00,44.92,44.92,44.76,44.8,55642.0,44.92,44.92,44.76,44.8,55642.0
2024-05-21 14:55:00,44.8,44.8,44.76,44.76,3870.75,44.8,44.8,44.76,44.76,3870.75
2024-05-21 15:00:00,44.76,44.8,44.76,44.76,7990.25,44.76,44.8,44.76,44.76,7990.25
2024-05-21 15:05:00,44.8,44.8,44.72,44.72,16003.25,44.8,44.8,44.72,44.72,16003.25
2024-05-21 15:10:00,44.76,44.8,44.72,44.76,29697.0,44.76,44.8,44.72,44.76,29697.0
2024-05-21 15:15:00,44.76,44.8,44.64,44.76,47055.0,44.76,44.8,44.64,44.76,47055.0
2024-05-21 15:20:00,44.76,44.8,44.76,44.76,25810.25,44.76,44.8,44.76,44.76,25810.25
2024-05-21 15:25:00,44.76,44.8,44.76,44.8,20382.25,44.76,44.8,44.76,44.8,20382.25
2024-05-21 15:30:00,44.8,44.8,44.68,44.76,31123.0,44.8,44.8,44.68,44.76,31123.0
2024-05-21 15:35:00,44.8,44.8,44.76,44.76,33525.0,44.8,44.8,44.76,44.76,33525.0
2024-05-21 15:40:00,44.76,44.8,44.64,44.8,372619.25,44.76,44.8,44.64,44.8,372619.25
2024-05-21 15:45:00,44.8,44.84,44.76,44.8,44606.0,44.8,44.84,44.76,44.8,44606.0
2024-05-21 15:50:00,44.8,44.84,44.64,44.64,132076.0,44.8,44.84,44.64,44.64,132076.0
2024-05-21 15:55:00,44.68,44.84,44.64,44.76,117063.0,44.68,44.84,44.64,44.76,117063.0
2024-05-22 09:30:00,44.92,44.96,44.72,44.8,92975.5,44.92,44.96,44.72,44.8,92975.5
2024-05-22 09:35:00,44.8,44.8,44.56,44.6,64909.5,44.8,44.8,44.56,44.6,64909.5
2024-05-22 09:40:00,44.56,44.64,44.52,44.6,56629.25,44.56,44.64,44.52,44.6,56629.25
2024-05-22 09:45:00,44.56,44.64,44.56,44.6,17115.5,44.56,44.64,44.56,44.6,17115.5
2024-05-22 09:50:00,44.6,44.64,44.56,44.6,16741.5,44.6,44.64,44.56,44.6,16741.5
2024-05-22 09:55:00,44.6,44.68,44.56,44.6,43963.5,44.6,44.68,44.56,44.6,43963.5
2024-05-22 10:00:00,44.64,44.64,44.56,44.6,55461.5,44.64,44.64,44.56,44.6,55461.5
2024-05-22 10:05:00,44.6,44.6,44.48,44.6,21642.75,44.6,44.6,44.48,44.6,21642.75
2024-05-22 10:10:00,44.6,44.64,44.52,44.6,19311.75,44.6,44.64,44.52,44.6,19311.75
2024-05-22 10:15:00,44.6,44.6,44.56,44.56,3034.25,44.6,44.6,44.56,44.56,3034.25
2024-05-22 10:20:00,44.56,44.6,44.48,44.6,31080.75,44.56,44.6,44.48,44.6,31080.75
2024-05-22 10:25:00,44.6,44.76,44.56,44.6,88144.75,44.6,44.76,44.56,44.6,88144.75
2024-05-22 10:30:00,44.6,44.64,44.56,44.6,7683.5,44.6,44.64,44.56,44.6,7683.5
2024-05-22 10:35:00,44.56,44.76,44.56,44.76,44338.75,44.56,44.76,44.56,44.76,44338.75
2024-05-22 10:40:00,44.76,44.88,44.72,44.84,36579.75,44.76,44.88,44.72,44.84,36579.75
2024-05-22 10:45:00,44.84,44.92,44.76,44.92,56642.5,44.84,44.92,44.76,44.92,56642.5
2024-05-22 10:50:00,44.92,44.96,44.8,44.92,30841.5,44.92,44.96,44.8,44.92,30841.5
2024-05-22 10:55:00,44.92,44.96,44.88,44.96,20506.75,44.92,44.96,44.88,44.96,20506.75
2024-05-22 11:00:00,44.92,45.0,44.84,44.88,94156.75,44.92,45.0,44.84,44.88,94156.75
2024-05-22 11:05:00,44.92,44.92,44.76,44.84,24049.0,44.92,44.92,44.76,44.84,24049.0
2024-05-22 11:10:00,44.84,44.92,44.84,44.92,16859.5,44.84,44.92,44.84,44.92,16859.5
2024-05-22 11:15:00,44.88,44.96,44.88,44.96,12076.0,44.88,44.96,44.88,44.96,12076.0
2024-05-22 11:20:00,44.92,44.92,44.88,44.92,5218.75,44.92,44.92,44.88,44.92,5218.75
2024-05-22 11:25:00,44.92,44.96,44.88,44.96,9122.25,44.92,44.96,44.88,44.96,9122.25
2024-05-22 11:30:00,44.92,44.96,44.88,44.92,5103.75,44.92,44.96,44.88,44.92,5103.75
2024-05-22 11:35:00,44.92,44.96,44.88,44.92,5746.25,44.92,44.96,44.88,44.92,5746.25
2024-05-22 11:40:00,44.92,44.96,44.92,44.92,6110.75,44.92,44.96,44.92,44.92,6110.75
2024-05-22 11:45:00,44.96,45.0,44.92,44.96,21232.5,44.96,45.0,44.92,44.96,21232.5
2024-05-22 11:50:00,45.0,45.44,44.96,45.4,157846.0,45.0,45.44,44.96,45.4,157846.0
2024-05-22 11:55:00,45.44,45.6,45.4,45.44,70512.5,45.44,45.6,45.4,45.44,70512.5
2024-05-22 12:00:00,45.44,45.64,45.44,45.64,98959.0,45.44,45.64,45.44,45.64,98959.0
2024-05-22 12:05:00,45.64,45.68,45.56,45.56,31178.75,45.64,45.68,45.56,45.56,31178.75
2024-05-22 12:10:00,45.6,45.64,45.44,45.52,364512.75,45.6,45.64,45.44,45.52,364512.75
2024-05-22 12:15:00,45.52,45.52,45.44,45.48,14370.25,45.52,45.52,45.44,45.48,14370.25
2024-05-22 12:20:00,45.48,45.48,45.4,45.48,18363.5,45.48,45.48,45.4,45.48,18363.5
2024-05-22 12:25:00,45.48,45.48,45.4,45.48,20047.0,45.48,45.48,45.4,45.48,20047.0
2024-05-22 12:30:00,45.48,45.52,45.44,45.48,10937.0,45.48,45.52,45.44,45.48,10937.0
2024-05-22 12:35:00,45.48,45.64,45.48,45.52,53987.0,45.48,45.64,45.48,45.52,53987.0
2024-05-22 12:40:00,45.52,45.6,45.48,45.52,21772.75,45.52,45.6,45.48,45.52,21772.75
2024-05-22 12:45:00,45.56,45.68,45.56,45.64,11111.0,45.56,45.68,45.56,45.64,11111.0
2024-05-22 12:50:00,45.64,45.68,45.56,45.56,20404.25,45.64,45.68,45.56,45.56,20404.25
2024-05-22 12:55:00,45.6,45.6,45.48,45.52,19753.0,45.6,45.6,45.48,45.52,19753.0
2024-05-22 13:00:00,45.48,45.52,45.4,45.48,28737.25,45.48,45.52,45.4,45.48,28737.25
2024-05-22 13:05:00,45.44,45.48,45.44,45.48,3596.5,45.44,45.48,45.44,45.48,3596.5
2024-05-22 13:10:00,45.44,45.44,45.36,45.44,41766.75,45.44,45.44,45.36,45.44,41766.75
2024-05-22 13:15:00,45.44,45.44,45.32,45.36,15097.5,45.44,45.44,45.32,45.36,15097.5
2024-05-22 13:20:00,45.36,45.36,45.28,45.28,19708.5,45.36,45.36,45.28,45.28,19708.5
2024-05-22 13:25:00,45.28,45.28,45.24,45.28,20571.5,45.28,45.28,45.24,45.28,20571.5
2024-05-22 13:30:00,45.24,45.44,45.24,45.32,31013.25,45.24,45.44,45.24,45.32,31013.25
2024-05-22 13:35:00,45.32,45.64,45.32,45.64,46831.5,45.32,45.64,45.32,45.64,46831.5
2024-05-22 13:40:00,45.64,45.76,45.48,45.72,98776.0,45.64,45.76,45.48,45.72,98776.0
2024-05-22 13:45:00,45.72,45.8,45.6,45.6,51874.25,45.72,45.8,45.6,45.6,51874.25
2024-05-22 13:50:00,45.6,45.68,45.56,45.64,13644.25,45.6,45.68,45.56,45.64,13644.25
2024-05-22 13:55:00,45.64,45.64,45.48,45.56,23380.75,45.64,45.64,45.48,45.56,23380.75
2024-05-22 14:00:00,45.6,46.0,45.52,45.84,146241.75,45.6,46.0,45.52,45.84,146241.75
2024-05-22 14:05:00,45.88,45.88,45.6,45.8,57062.25,45.88,45.88,45.6,45.8,57062.25
2024-05-22 14:10:00,45.8,45.84,45.6,45.76,36751.5,45.8,45.84,45.6,45.76,36751.5
2024-05-22 14:15:00,45.76,45.92,45.68,45.88,28114.5,45.76,45.92,45.68,45.88,28114.5
2024-05-22 14:20:00,45.88,46.16,45.84,45.92,125959.75,45.88,46.16,45.84,45.92,125959.75
2024-05-22 14:25:00,45.92,46.08,45.72,46.08,65426.25,45.92,46.08,45.72,46.08,65426.25
2024-05-22 14:30:00,46.08,46.2,45.92,46.12,99774.5,46.08,46.2,45.92,46.12,99774.5
2024-05-22 14:35:00,46.12,46.16,46.0,46.08,39938.0,46.12,46.16,46.0,46.08,39938.0
2024-05-22 14:40:00,46.12,46.2,46.04,46.08,82831.75,46.12,46.2,46.04,46.08,82831.75
2024-05-22 14:45:00,46.08,46.12,45.84,45.84,48869.0,46.08,46.12,45.84,45.84,48869.0
2024-05-22 14:50:00,45.84,45.96,45.76,45.96,36542.0,45.84,45.96,45.76,45.96,36542.0
2024-05-22 14:55:00,45.92,45.92,45.84,45.88,22105.25,45.92,45.92,45.84,45.88,22105.25
2024-05-22 15:00:00,45.88,45.92,45.84,45.88,76191.5,45.88,45.92,45.84,45.88,76191.5
2024-05-22 15:05:00,45.92,45.92,45.72,45.76,44750.5,45.92,45.92,45.72,45.76,44750.5
2024-05-22 15:10:00,45.8,45.92,45.72,45.88,38770.5,45.8,45.92,45.72,45.88,38770.5
2024-05-22 15:15:00,45.88,46.12,45.72,46.04,51588.25,45.88,46.12,45.72,46.04,51588.25
2024-05-22 15:20:00,46.04,46.04,45.76,45.8,59980.75,46.04,46.04,45.76,45.8,59980.75
2024-05-22 15:25:00,45.76,45.84,45.72,45.72,29068.0,45.76,45.84,45.72,45.72,29068.0
2024-05-22 15:30:00,45.68,45.72,45.4,45.6,113625.0,45.68,45.72,45.4,45.6,113625.0
2024-05-22 15:35:00,45.6,45.6,45.44,45.6,85420.5,45.6,45.6,45.44,45.6,85420.5
2024-05-22 15:40:00,45.56,45.84,45.52,45.84,65079.75,45.56,45.84,45.52,45.84,65079.75
2024-05-22 15:45:00,45.8,45.92,45.76,45.92,67488.0,45.8,45.92,45.76,45.92,67488.0
2024-05-22 15:50:00,45.92,46.0,45.76,45.8,56496.25,45.92,46.0,45.76,45.8,56496.25
2024-05-22 15:55:00,45.76,45.84,45.6,45.8,173989.0,45.76,45.84,45.6,45.8,173989.0
2024-05-23 09:30:00,44.8,44.88,44.72,44.88,119097.75,44.8,44.88,44.72,44.88,119097.75
2024-05-23 09:35:00,44.88,44.92,44.76,44.88,75193.0,44.88,44.92,44.76,44.88,75193.0
2024-05-23 09:40:00,44.88,45.12,44.88,45.04,76380.75,44.88,45.12,44.88,45.04,76380.75
2024-05-23 09:45:00,45.04,45.4,45.04,45.28,88482.0,45.04,45.4,45.04,45.28,88482.0
2024-05-23 09:50:00,45.28,45.68,45.24,45.64,71892.75,45.28,45.68,45.24,45.64,71892.75
2024-05-23 09:55:00,45.64,45.68,45.48,45.6,37591.25,45.64,45.68,45.48,45.6,37591.25
2024-05-23 10:00:00,45.56,45.6,45.28,45.36,123646.5,45.56,45.6,45.28,45.36,123646.5
2024-05-23 10:05:00,45.36,45.36,45.08,45.12,110262.5,45.36,45.36,45.08,45.12,110262.5
2024-05-23 10:10:00,45.08,45.08,44.84,44.96,49690.5,45.08,45.08,44.84,44.96,49690.5
2024-05-23 10:15:00,44.96,45.08,44.88,45.0,80185.5,44.96,45.08,44.88,45.0,80185.5
2024-05-23 10:20:00,45.0,45.12,44.84,45.08,72346.0,45.0,45.12,44.84,45.08,72346.0
2024-05-23 10:25:00,45.08,45.16,44.92,44.96,40199.75,45.08,45.16,44.92,44.96,40199.75
2024-05-23 10:30:00,44.92,45.08,44.88,45.0,65052.0,44.92,45.08,44.88,45.0,65052.0
2024-05-23 10:35:00,45.0,45.0,44.72,44.76,49620.75,45.0,45.0,44.72,44.76,49620.75
2024-05-23 10:40:00,44.76,44.96,44.76,44.96,77048.75,44.76,44.96,44.76,44.96,77048.75
2024-05-23 10:45:00,44.92,45.2,44.88,45.16,70837.5,44.92,45.2,44.88,45.16,70837.5
2024-05-23 10:50:00,45.16,45.44,45.16,45.44,52123.5,45.16,45.44,45.16,45.44,52123.5
2024-05-23 10:55:00,45.44,45.76,45.4,45.64,113989.5,45.44,45.76,45.4,45.64,113989.5
2024-05-23 11:00:00,45.64,45.68,45.12,45.16,92610.5,45.64,45.68,45.12,45.16,92610.5
2024-05-23 11:05:00,45.16,45.28,44.92,44.96,69999.5,45.16,45.28,44.92,44.96,69999.5
2024-05-23 11:10:00,44.96,45.08,44.92,45.04,54416.75,44.96,45.08,44.92,45.04,54416.75
2024-05-23 11:15:00,45.04,45.16,44.96,45.12,53814.5,45.04,45.16,44.96,45.12,53814.5
2024-05-23 11:20:00,45.16,45.16,44.92,45.0,55284.5,45.16,45.16,44.92,45.0,55284.5
2024-05-23 11:25:00,44.96,45.0,44.92,45.0,39872.25,44.96,45.0,44.92,45.0,39872.25
2024-05-23 11:30:00,44.96,45.0,44.92,45.0,76066.0,44.96,45.0,44.92,45.0,76066.0
2024-05-23 11:35:00,44.96,45.0,44.76,44.8,66139.25,44.96,45.0,44.76,44.8,66139.25
2024-05-23 11:40:00,44.8,44.88,44.76,44.8,60797.5,44.8,44.88,44.76,44.8,60797.5
2024-05-23 11:45:00,44.8,44.84,44.76,44.84,22433.25,44.8,44.84,44.76,44.84,22433.25
2024-05-23 11:50:00,44.84,44.84,44.72,44.8,10959.0,44.84,44.84,44.72,44.8,10959.0
2024-05-23 11:55:00,44.76,44.8,44.6,44.8,122164.75,44.76,44.8,44.6,44.8,122164.75
2024-05-23 12:00:00,44.8,44.8,44.64,44.76,40735.75,44.8,44.8,44.64,44.76,40735.75
2024-05-23 12:05:00,44.72,44.96,44.72,44.92,48733.0,44.72,44.96,44.72,44.92,48733.0
2024-05-23 12:10:00,44.92,45.12,44.88,45.0,27787.5,44.92,45.12,44.88,45.0,27787.5
2024-05-23 12:15:00,45.0,45.04,44.8,44.84,23521.25,45.0,45.04,44.8,44.84,23521.25
2024-05-23 12:20:00,44.88,44.88,44.6,44.64,25967.25,44.88,44.88,44.6,44.64,25967.25
2024-05-23 12:25:00,44.64,44.68,44.56,44.64,42892.75,44.64,44.68,44.56,44.64,42892.75
2024-05-23 12:30:00,44.64,44.64,44.56,44.6,17563.5,44.64,44.64,44.56,44.6,17563.5
2024-05-23 12:35:00,44.64,44.68,44.56,44.64,19111.75,44.64,44.68,44.56,44.64,19111.75
2024-05-23 12:40:00,44.64,44.8,44.64,44.76,73143.5,44.64,44.8,44.64,44.76,73143.5
2024-05-23 12:45:00,44.76,45.0,44.76,44.92,105473.25,44.76,45.0,44.76,44.92,105473.25
2024-05-23 12:50:00,44.92,45.08,44.88,45.04,25236.0,44.92,45.08,44.88,45.04,25236.0
2024-05-23 12:55:00,45.08,45.12,44.92,45.12,48321.0,45.08,45.12,44.92,45.12,48321.0
2024-05-23 13:00:00,45.12,45.32,45.08,45.24,43572.5,45.12,45.32,45.08,45.24,43572.5
2024-05-23 13:05:00,45.2,45.28,45.12,45.24,18369.75,45.2,45.28,45.12,45.24,18369.75
2024-05-23 13:10:00,45.24,45.28,45.04,45.04,18125.75,45.24,45.28,45.04,45.04,18125.75
2024-05-23 13:15:00,45.04,45.28,44.96,45.24,34683.0,45.04,45.28,44.96,45.24,34683.0
2024-05-23 13:20:00,45.24,45.52,45.2,45.36,53094.0,45.24,45.52,45.2,45.36,53094.0
2024-05-23 13:25:00,45.4,45.52,45.28,45.36,17425.25,45.4,45.52,45.28,45.36,17425.25
2024-05-23 13:30:00,45.36,45.48,45.32,45.4,31239.5,45.36,45.48,45.32,45.4,31239.5
2024-05-23 13:35:00,45.44,45.96,45.4,45.92,77992.75,45.44,45.96,45.4,45.92,77992.75
2024-05-23 13:40:00,45.96,46.12,45.6,45.96,112861.5,45.96,46.12,45.6,45.96,112861.5
2024-05-23 13:45:00,46.0,46.16,45.92,46.08,84920.75,46.0,46.16,45.92,46.08,84920.75
2024-05-23 13:50:00,46.04,46.32,45.92,46.16,115752.0,46.04,46.32,45.92,46.16,115752.0
2024-05-23 13:55:00,46.16,46.44,46.08,46.4,72737.5,46.16,46.44,46.08,46.4,72737.5
2024-05-23 14:00:00,46.4,46.8,46.32,46.8,140150.5,46.4,46.8,46.32,46.8,140150.5
2024-05-23 14:05:00,46.8,46.84,46.44,46.52,125588.0,46.8,46.84,46.44,46.52,125588.0
2024-05-23 14:10:00,46.48,46.72,46.4,46.48,43894.5,46.48,46.72,46.4,46.48,43894.5
2024-05-23 14:15:00,46.48,46.72,46.28,46.68,110679.25,46.48,46.72,46.28,46.68,110679.25
2024-05-23 14:20:00,46.72,46.72,46.4,46.64,73318.75,46.72,46.72,46.4,46.64,73318.75
2024-05-23 14:25:00,46.6,46.64,46.36,46.6,73767.25,46.6,46.64,46.36,46.6,73767.25
2024-05-23 14:30:00,46.56,46.8,46.56,46.64,190573.5,46.56,46.8,46.56,46.64,190573.5
2024-05-23 14:35:00,46.64,46.72,46.16,46.16,90584.5,46.64,46.72,46.16,46.16,90584.5
2024-05-23 14:40:00,46.2,46.48,46.16,46.48,45696.25,46.2,46.48,46.16,46.48,45696.25
2024-05-23 14:45:00,46.44,46.6,46.4,46.52,47595.25,46.44,46.6,46.4,46.52,47595.25
2024-05-23 14:50:00,46.48,46.68,46.44,46.64,64476.25,46.48,46.68,46.44,46.64,64476.25
2024-05-23 14:55:00,46.64,46.8,46.56,46.72,57417.5,46.64,46.8,46.56,46.72,57417.5
2024-05-23 15:00:00,46.72,46.76,46.44,46.76,61588.0,46.72,46.76,46.44,46.76,61588.0
2024-05-23 15:05:00,46.72,46.92,46.56,46.68,74950.0,46.72,46.92,46.56,46.68,74950.0
2024-05-23 15:10:00,46.68,46.88,46.6,46.64,57024.25,46.68,46.88,46.6,46.64,57024.25
2024-05-23 15:15:00,46.64,46.76,46.48,46.6,63243.5,46.64,46.76,46.48,46.6,63243.5
2024-05-23 15:20:00,46.56,46.64,46.44,46.6,24622.5,46.56,46.64,46.44,46.6,24622.5
2024-05-23 15:25:00,46.6,46.64,46.52,46.6,29648.5,46.6,46.64,46.52,46.6,29648.5
2024-05-23 15:30:00,46.6,46.6,46.32,46.36,49822.75,46.6,46.6,46.32,46.36,49822.75
2024-05-23 15:35:00,46.32,46.36,46.2,46.24,45194.0,46.32,46.36,46.2,46.24,45194.0
2024-05-23 15:40:00,46.24,46.44,46.2,46.28,67773.25,46.24,46.44,46.2,46.28,67773.25
2024-05-23 15:45:00,46.28,46.6,46.24,46.56,62559.75,46.28,46.6,46.24,46.56,62559.75
2024-05-23 15:50:00,46.56,46.64,46.36,46.52,88221.5,46.56,46.64,46.36,46.52,88221.5
2024-05-23 15:55:00,46.56,46.68,46.32,46.4,146229.25,46.56,46.68,46.32,46.4,146229.25
2024-05-24 09:30:00,46.12,46.16,45.8,45.84,68299.25,46.12,46.16,45.8,45.84,68299.25
2024-05-24 09:35:00,45.84,45.96,45.72,45.92,53131.75,45.84,45.96,45.72,45.92,53131.75
2024-05-24 09:40:00,45.92,46.0,45.72,45.76,27419.0,45.92,46.0,45.72,45.76,27419.0
2024-05-24 09:45:00,45.76,46.0,45.68,45.92,42014.75,45.76,46.0,45.68,45.92,42014.75
2024-05-24 09:50:00,45.92,46.12,45.92,46.12,61377.0,45.92,46.12,45.92,46.12,61377.0
2024-05-24 09:55:00,46.12,46.12,45.88,45.96,31980.75,46.12,46.12,45.88,45.96,31980.75
2024-05-24 10:00:00,45.92,45.92,45.56,45.6,79143.5,45.92,45.92,45.56,45.6,79143.5
2024-05-24 10:05:00,45.6,45.64,45.48,45.6,165504.25,45.6,45.64,45.48,45.6,165504.25
2024-05-24 10:10:00,45.6,45.6,45.28,45.48,82881.0,45.6,45.6,45.28,45.48,82881.0
2024-05-24 10:15:00,45.44,45.48,45.24,45.24,40084.25,45.44,45.48,45.24,45.24,40084.25
2024-05-24 10:20:00,45.28,45.28,45.04,45.04,51773.75,45.28,45.28,45.04,45.04,51773.75
2024-05-24 10:25:00,45.08,45.12,44.92,45.08,67086.75,45.08,45.12,44.92,45.08,67086.75
2024-05-24 10:30:00,45.08,45.12,45.04,45.08,7063.0,45.08,45.12,45.04,45.08,7063.0
2024-05-24 10:35:00,45.12,45.24,45.0,45.16,77287.25,45.12,45.24,45.0,45.16,77287.25
2024-05-24 10:40:00,45.16,45.28,45.12,45.28,43906.25,45.16,45.28,45.12,45.28,43906.25
2024-05-24 10:45:00,45.28,45.28,45.08,45.12,33827.5,45.28,45.28,45.08,45.12,33827.5
2024-05-24 10:50:00,45.12,45.12,44.92,44.92,17769.0,45.12,45.12,44.92,44.92,17769.0
2024-05-24 10:55:00,44.96,44.96,44.88,44.92,29383.25,44.96,44.96,44.88,44.92,29383.25
2024-05-24 11:00:00,44.92,44.96,44.76,44.8,42338.5,44.92,44.96,44.76,44.8,42338.5
2024-05-24 11:05:00,44.8,44.88,44.76,44.8,39031.25,44.8,44.88,44.76,44.8,39031.25
2024-05-24 11:10:00,44.84,44.84,44.76,44.8,24574.75,44.84,44.84,44.76,44.8,24574.75
2024-05-24 11:15:00,44.8,44.84,44.76,44.8,9366.0,44.8,44.84,44.76,44.8,9366.0
2024-05-24 11:20:00,44.8,44.84,44.76,44.8,20026.5,44.8,44.84,44.76,44.8,20026.5
2024-05-24 11:25:00,44.84,44.96,44.8,44.92,36680.75,44.84,44.96,44.8,44.92,36680.75
2024-05-24 11:30:00,44.92,45.04,44.84,45.0,31812.0,44.92,45.04,44.84,45.0,31812.0
2024-05-24 11:35:00,45.0,45.24,44.96,45.16,65998.5,45.0,45.24,44.96,45.16,65998.5
2024-05-24 11:40:00,45.16,45.2,45.08,45.12,13028.25,45.16,45.2,45.08,45.12,13028.25
2024-05-24 11:45:00,45.12,45.16,44.96,45.0,48166.75,45.12,45.16,44.96,45.0,48166.75
2024-05-24 11:50:00,45.04,45.12,44.96,44.96,24139.75,45.04,45.12,44.96,44.96,24139.75
2024-05-24 11:55:00,44.92,45.0,44.92,44.92,9041.0,44.92,45.0,44.92,44.92,9041.0
2024-05-24 12:00:00,44.92,45.0,44.88,44.96,9666.5,44.92,45.0,44.88,44.96,9666.5
2024-05-24 12:05:00,44.96,44.96,44.88,44.92,20394.5,44.96,44.96,44.88,44.92,20394.5
2024-05-24 12:10:00,44.92,44.96,44.88,44.88,9690.25,44.92,44.96,44.88,44.88,9690.25
2024-05-24 12:15:00,44.92,44.96,44.8,44.8,39147.5,44.92,44.96,44.8,44.8,39147.5
2024-05-24 12:20:00,44.84,44.96,44.8,44.96,26436.5,44.84,44.96,44.8,44.96,26436.5
2024-05-24 12:25:00,44.96,45.0,44.92,45.0,5604.0,44.96,45.0,44.92,45.0,5604.0
2024-05-24 12:30:00,45.0,45.0,44.88,44.96,15352.25,45.0,45.0,44.88,44.96,15352.25
2024-05-24 12:35:00,44.96,45.0,44.92,44.96,9423.0,44.96,45.0,44.92,44.96,9423.0
2024-05-24 12:40:00,44.96,45.12,44.96,45.12,16367.25,44.96,45.12,44.96,45.12,16367.25
2024-05-24 12:45:00,45.12,45.16,45.08,45.12,13821.5,45.12,45.16,45.08,45.12,13821.5
2024-05-24 12:50:00,45.12,45.16,45.04,45.08,21454.75,45.12,45.16,45.04,45.08,21454.75
2024-05-24 12:55:00,45.08,45.16,45.04,45.16,24238.25,45.08,45.16,45.04,45.16,24238.25
2024-05-24 13:00:00,45.16,45.16,45.08,45.16,39386.5,45.16,45.16,45.08,45.16,39386.5
2024-05-24 13:05:00,45.16,45.2,45.08,45.2,27274.25,45.16,45.2,45.08,45.2,27274.25
2024-05-24 13:10:00,45.2,45.28,45.12,45.12,44731.25,45.2,45.28,45.12,45.12,44731.25
2024-05-24 13:15:00,45.16,45.16,45.08,45.12,18287.75,45.16,45.16,45.08,45.12,18287.75
2024-05-24 13:20:00,45.12,45.16,45.04,45.08,15677.5,45.12,45.16,45.04,45.08,15677.5
2024-05-24 13:25:00,45.08,45.16,45.04,45.16,38535.25,45.08,45.16,45.04,45.16,38535.25
2024-05-24 13:30:00,45.16,45.24,45.12,45.16,27831.75,45.16,45.24,45.12,45.16,27831.75
2024-05-24 13:35:00,45.16,45.2,45.12,45.16,20504.25,45.16,45.2,45.12,45.16,20504.25
2024-05-24 13:40:00,45.16,45.2,45.12,45.16,18379.0,45.16,45.2,45.12,45.16,18379.0
2024-05-24 13:45:00,45.16,45.2,45.12,45.16,23393.5,45.16,45.2,45.12,45.16,23393.5
2024-05-24 13:50:00,45.16,45.2,45.12,45.16,14450.0,45.16,45.2,45.12,45.16,14450.0
2024-05-24 13:55:00,45.16,45.16,45.12,45.16,13184.75,45.16,45.16,45.12,45.16,13184.75
2024-05-24 14:00:00,45.12,45.16,44.96,45.0,39537.5,45.12,45.16,44.96,45.0,39537.5
2024-05-24 14:05:00,45.0,45.0,44.84,44.92,47899.75,45.0,45.0,44.84,44.92,47899.75
2024-05-24 14:10:00,44.92,45.0,44.92,44.92,23324.0,44.92,45.0,44.92,44.92,23324.0
2024-05-24 14:15:00,44.96,44.96,44.8,44.84,29316.75,44.96,44.96,44.8,44.84,29316.75
2024-05-24 14:20:00,44.84,45.0,44.8,45.0,29174.75,44.84,45.0,44.8,45.0,29174.75
2024-05-24 14:25:00,45.0,45.04,44.96,44.96,9275.75,45.0,45.04,44.96,44.96,9275.75
2024-05-24 14:30:00,44.96,45.0,44.92,45.0,16095.25,44.96,45.0,44.92,45.0,16095.25
2024-05-24 14:35:00,44.96,45.0,44.88,44.92,15717.75,44.96,45.0,44.88,44.92,15717.75
2024-05-24 14:40:00,44.88,44.96,44.88,44.96,10520.75,44.88,44.96,44.88,44.96,10520.75
2024-05-24 14:45:00,44.96,44.96,44.88,44.92,9641.25,44.96,44.96,44.88,44.92,9641.25
2024-05-24 14:50:00,44.88,44.96,44.88,44.96,26515.5,44.88,44.96,44.88,44.96,26515.5
2024-05-24 14:55:00,44.96,45.12,44.92,45.12,30444.0,44.96,45.12,44.92,45.12,30444.0
2024-05-24 15:00:00,45.12,45.2,45.0,45.12,80658.0,45.12,45.2,45.0,45.12,80658.0
2024-05-24 15:05:00,45.12,45.2,45.08,45.16,29997.5,45.12,45.2,45.08,45.16,29997.5
2024-05-24 15:10:00,45.12,45.16,45.08,45.12,9444.25,45.12,45.16,45.08,45.12,9444.25
2024-05-24 15:15:00,45.12,45.16,45.04,45.08,10690.5,45.12,45.16,45.04,45.08,10690.5
2024-05-24 15:20:00,45.08,45.12,45.04,45.12,12673.5,45.08,45.12,45.04,45.12,12673.5
2024-05-24 15:25:00,45.12,45.12,45.04,45.08,21220.75,45.12,45.12,45.04,45.08,21220.75
2024-05-24 15:30:00,45.08,45.12,44.92,44.96,51548.0,45.08,45.12,44.92,44.96,51548.0
2024-05-24 15:35:00,44.96,44.96,44.84,44.92,24455.0,44.96,44.96,44.84,44.92,24455.0
2024-05-24 15:40:00,44.92,44.96,44.88,44.96,29850.0,44.92,44.96,44.88,44.96,29850.0
2024-05-24 15:45:00,44.96,44.96,44.84,44.96,37503.0,44.96,44.96,44.84,44.96,37503.0
2024-05-24 15:50:00,44.92,44.96,44.8,44.84,53384.0,44.92,44.96,44.8,44.84,53384.0
2024-05-24 15:55:00,44.84,45.0,44.8,44.96,159356.75,44.84,45.0,44.8,44.96,159356.75
2024-05-28 09:30:00,44.84,45.0,44.76,45.0,73836.0,44.84,45.0,44.76,45.0,73836.0
2024-05-28 09:35:00,44.96,45.16,44.96,45.08,48937.5,44.96,45.16,44.96,45.08,48937.5
2024-05-28 09:40:00,45.12,45.24,45.12,45.2,39930.75,45.12,45.24,45.12,45.2,39930.75
2024-05-28 09:45:00,45.2,45.4,45.2,45.32,68403.5,45.2,45.4,45.2,45.32,68403.5
2024-05-28 09:50:00,45.32,45.4,45.28,45.28,28824.0,45.32,45.4,45.28,45.28,28824.0
2024-05-28 09:55:00,45.32,45.68,45.28,45.56,86143.5,45.32,45.68,45.28,45.56,86143.5
2024-05-28 10:00:00,45.6,45.8,45.52,45.56,75963.5,45.6,45.8,45.52,45.56,75963.5
2024-05-28 10:05:00,45.52,45.64,45.4,45.4,35555.0,45.52,45.64,45.4,45.4,35555.0
2024-05-28 10:10:00,45.4,45.72,45.36,45.72,72576.0,45.4,45.72,45.36,45.72,72576.0
2024-05-28 10:15:00,45.72,45.76,45.48,45.56,73149.25,45.72,45.76,45.48,45.56,73149.25
2024-05-28 10:20:00,45.56,45.68,45.48,45.56,28931.25,45.56,45.68,45.48,45.56,28931.25
2024-05-28 10:25:00,45.56,45.68,45.48,45.56,38498.75,45.56,45.68,45.48,45.56,38498.75
2024-05-28 10:30:00,45.6,45.72,45.48,45.68,46388.5,45.6,45.72,45.48,45.68,46388.5
2024-05-28 10:35:00,45.68,45.84,45.68,45.8,48228.75,45.68,45.84,45.68,45.8,48228.75
2024-05-28 10:40:00,45.8,45.84,45.44,45.52,70055.5,45.8,45.84,45.44,45.52,70055.5
2024-05-28 10:45:00,45.56,45.64,45.4,45.44,51637.75,45.56,45.64,45.4,45.44,51637.75
2024-05-28 10:50:00,45.4,45.56,45.32,45.52,38801.5,45.4,45.56,45.32,45.52,38801.5
2024-05-28 10:55:00,45.48,45.56,45.44,45.48,24276.75,45.48,45.56,45.44,45.48,24276.75
2024-05-28 11:00:00,45.48,45.72,45.44,45.64,68242.75,45.48,45.72,45.44,45.64,68242.75
2024-05-28 11:05:00,45.68,45.68,45.52,45.56,22811.75,45.68,45.68,45.52,45.56,22811.75
2024-05-28 11:10:00,45.52,45.6,45.36,45.4,40183.0,45.52,45.6,45.36,45.4,40183.0
2024-05-28 11:15:00,45.4,45.48,45.32,45.4,18218.5,45.4,45.48,45.32,45.4,18218.5
2024-05-28 11:20:00,45.36,45.4,45.32,45.32,21511.25,45.36,45.4,45.32,45.32,21511.25
2024-05-28 11:25:00,45.32,45.36,45.28,45.32,22858.5,45.32,45.36,45.28,45.32,22858.5
2024-05-28 11:30:00,45.28,45.4,45.12,45.36,144590.0,45.28,45.4,45.12,45.36,144590.0
2024-05-28 11:35:00,45.36,45.4,45.28,45.4,31157.0,45.36,45.4,45.28,45.4,31157.0
2024-05-28 11:40:00,45.36,45.44,45.24,45.36,28911.0,45.36,45.44,45.24,45.36,28911.0
2024-05-28 11:45:00,45.36,45.4,45.24,45.28,26830.0,45.36,45.4,45.24,45.28,26830.0
2024-05-28 11:50:00,45.28,45.32,45.2,45.24,15101.75,45.28,45.32,45.2,45.24,15101.75
2024-05-28 11:55:00,45.24,45.28,45.2,45.2,15771.75,45.24,45.28,45.2,45.2,15771.75
2024-05-28 12:00:00,45.24,45.28,45.2,45.28,11208.5,45.24,45.28,45.2,45.28,11208.5
2024-05-28 12:05:00,45.28,45.32,45.16,45.2,69298.0,45.28,45.32,45.16,45.2,69298.0
2024-05-28 12:10:00,45.2,45.24,45.04,45.08,31292.25,45.2,45.24,45.04,45.08,31292.25
2024-05-28 12:15:00,45.08,45.32,45.08,45.28,96744.25,45.08,45.32,45.08,45.28,96744.25
2024-05-28 12:20:00,45.28,45.32,45.16,45.2,15348.5,45.28,45.32,45.16,45.2,15348.5
2024-05-28 12:25:00,45.2,45.48,45.2,45.36,47221.0,45.2,45.48,45.2,45.36,47221.0
2024-05-28 12:30:00,45.36,45.4,45.24,45.28,26826.25,45.36,45.4,45.24,45.28,26826.25
2024-05-28 12:35:00,45.24,45.28,45.12,45.12,38308.25,45.24,45.28,45.12,45.12,38308.25
2024-05-28 12:40:00,45.12,45.16,45.04,45.08,19747.25,45.12,45.16,45.04,45.08,19747.25
2024-05-28 12:45:00,45.08,45.2,45.04,45.2,9962.25,45.08,45.2,45.04,45.2,9962.25
2024-05-28 12:50:00,45.2,45.24,45.12,45.2,10596.25,45.2,45.24,45.12,45.2,10596.25
2024-05-28 12:55:00,45.24,45.44,45.24,45.36,11815.5,45.24,45.44,45.24,45.36,11815.5
2024-05-28 13:00:00,45.36,45.68,45.28,45.6,68145.75,45.36,45.68,45.28,45.6,68145.75
2024-05-28 13:05:00,45.6,45.68,45.4,45.44,43314.5,45.6,45.68,45.4,45.44,43314.5
2024-05-28 13:10:00,45.44,45.44,45.36,45.4,23593.0,45.44,45.44,45.36,45.4,23593.0
2024-05-28 13:15:00,45.4,45.56,45.4,45.44,24701.0,45.4,45.56,45.4,45.44,24701.0
2024-05-28 13:20:00,45.44,45.6,45.4,45.52,21888.25,45.44,45.6,45.4,45.52,21888.25
2024-05-28 13:25:00,45.56,45.6,45.48,45.56,15885.5,45.56,45.6,45.48,45.56,15885.5
2024-05-28 13:30:00,45.56,45.64,45.4,45.44,21256.5,45.56,45.64,45.4,45.44,21256.5
2024-05-28 13:35:00,45.44,45.44,45.32,45.4,15445.25,45.44,45.44,45.32,45.4,15445.25
2024-05-28 13:40:00,45.4,45.52,45.4,45.44,25944.0,45.4,45.52,45.4,45.44,25944.0
2024-05-28 13:45:00,45.48,45.76,45.48,45.72,77152.0,45.48,45.76,45.48,45.72,77152.0
2024-05-28 13:50:00,45.72,46.04,45.68,45.92,139561.75,45.72,46.04,45.68,45.92,139561.75
2024-05-28 13:55:00,45.92,46.04,45.8,45.92,61772.0,45.92,46.04,45.8,45.92,61772.0
2024-05-28 14:00:00,45.96,46.0,45.72,45.76,100684.0,45.96,46.0,45.72,45.76,100684.0
2024-05-28 14:05:00,45.76,45.8,45.68,45.72,26044.5,45.76,45.8,45.68,45.72,26044.5
2024-05-28 14:10:00,45.72,45.84,45.68,45.76,31095.5,45.72,45.84,45.68,45.76,31095.5
2024-05-28 14:15:00,45.8,46.0,45.8,45.92,19312.0,45.8,46.0,45.8,45.92,19312.0
2024-05-28 14:20:00,45.92,46.16,45.88,46.12,51961.0,45.92,46.16,45.88,46.12,51961.0
2024-05-28 14:25:00,46.12,46.28,45.96,46.28,60112.25,46.12,46.28,45.96,46.28,60112.25
2024-05-28 14:30:00,46.28,46.52,46.24,46.44,102505.0,46.28,46.52,46.24,46.44,102505.0
2024-05-28 14:35:00,46.44,46.68,46.44,46.56,170333.25,46.44,46.68,46.44,46.56,170333.25
2024-05-28 14:40:00,46.52,46.6,46.32,46.56,98756.75,46.52,46.6,46.32,46.56,98756.75
2024-05-28 14:45:00,46.52,46.76,46.48,46.52,68107.75,46.52,46.76,46.48,46.52,68107.75
2024-05-28 14:50:00,46.52,46.68,46.48,46.52,47379.0,46.52,46.68,46.48,46.52,47379.0
2024-05-28 14:55:00,46.48,46.52,46.0,46.08,56305.75,46.48,46.52,46.0,46.08,56305.75
2024-05-28 15:00:00,46.08,46.28,46.0,46.2,31091.0,46.08,46.28,46.0,46.2,31091.0
2024-05-28 15:05:00,46.2,46.24,46.08,46.12,51428.5,46.2,46.24,46.08,46.12,51428.5
2024-05-28 15:10:00,46.12,46.32,46.12,46.24,40273.75,46.12,46.32,46.12,46.24,40273.75
2024-05-28 15:15:00,46.28,46.4,46.16,46.2,45316.5,46.28,46.4,46.16,46.2,45316.5
2024-05-28 15:20:00,46.2,46.32,46.16,46.16,40693.5,46.2,46.32,46.16,46.16,40693.5
2024-05-28 15:25:00,46.16,46.4,46.04,46.36,37324.75,46.16,46.4,46.04,46.36,37324.75
2024-05-28 15:30:00,46.36,46.36,46.08,46.12,72586.5,46.36,46.36,46.08,46.12,72586.5
2024-05-28 15:35:00,46.12,46.28,46.12,46.24,60649.25,46.12,46.28,46.12,46.24,60649.25
2024-05-28 15:40:00,46.28,46.32,46.2,46.32,40172.5,46.28,46.32,46.2,46.32,40172.5
2024-05-28 15:45:00,46.28,46.32,46.2,46.28,43305.75,46.28,46.32,46.2,46.28,43305.75
2024-05-28 15:50:00,46.28,46.32,46.04,46.12,73492.75,46.28,46.32,46.04,46.12,73492.75
2024-05-28 15:55:00,46.08,46.08,45.88,45.92,124460.75,46.08,46.08,45.88,45.92,124460.75
2024-05-29 09:30:00,48.0,48.12,47.64,48.0,191794.75,48.0,48.12,47.64,48.0,191794.75
2024-05-29 09:35:00,48.0,48.2,47.84,47.88,203044.75,48.0,48.2,47.84,47.88,203044.75
2024-05-29 09:40:00,47.92,48.16,47.88,48.12,121817.5,47.92,48.16,47.88,48.12,121817.5
2024-05-29 09:45:00,48.08,48.16,47.84,47.88,48628.25,48.08,48.16,47.84,47.88,48628.25
2024-05-29 09:50:00,47.88,47.88,47.48,47.6,106600.25,47.88,47.88,47.48,47.6,106600.25
2024-05-29 09:55:00,47.6,47.72,47.48,47.6,45052.75,47.6,47.72,47.48,47.6,45052.75
2024-05-29 10:00:00,47.64,47.76,47.44,47.68,51249.75,47.64,47.76,47.44,47.68,51249.75
2024-05-29 10:05:00,47.68,47.96,47.64,47.8,38122.5,47.68,47.96,47.64,47.8,38122.5
2024-05-29 10:10:00,47.8,47.88,47.6,47.76,41218.75,47.8,47.88,47.6,47.76,41218.75
2024-05-29 10:15:00,47.76,47.8,47.68,47.72,24711.25,47.76,47.8,47.68,47.72,24711.25
2024-05-29 10:20:00,47.76,47.92,47.48,47.48,82709.25,47.76,47.92,47.48,47.48,82709.25
2024-05-29 10:25:00,47.44,47.56,47.36,47.4,61753.25,47.44,47.56,47.36,47.4,61753.25
2024-05-29 10:30:00,47.36,47.36,47.24,47.24,41419.0,47.36,47.36,47.24,47.24,41419.0
2024-05-29 10:35:00,47.28,47.28,46.92,47.0,57866.5,47.28,47.28,46.92,47.0,57866.5
2024-05-29 10:40:00,47.0,47.2,46.96,47.12,44444.25,47.0,47.2,46.96,47.12,44444.25
2024-05-29 10:45:00,47.12,47.24,47.04,47.04,35589.0,47.12,47.24,47.04,47.04,35589.0
2024-05-29 10:50:00,47.0,47.2,46.96,47.16,49207.0,47.0,47.2,46.96,47.16,49207.0
2024-05-29 10:55:00,47.16,47.28,47.12,47.12,23040.5,47.16,47.28,47.12,47.12,23040.5
2024-05-29 11:00:00,47.16,47.32,47.08,47.28,61907.5,47.16,47.32,47.08,47.28,61907.5
2024-05-29 11:05:00,47.28,47.52,47.24,47.52,48551.25,47.28,47.52,47.24,47.52,48551.25
2024-05-29 11:10:00,47.52,47.64,47.44,47.64,28613.0,47.52,47.64,47.44,47.64,28613.0
2024-05-29 11:15:00,47.6,47.72,47.48,47.52,32653.75,47.6,47.72,47.48,47.52,32653.75
2024-05-29 11:20:00,47.52,47.52,47.28,47.28,18694.0,47.52,47.52,47.28,47.28,18694.0
2024-05-29 11:25:00,47.28,47.44,47.2,47.44,29416.5,47.28,47.44,47.2,47.44,29416.5
2024-05-29 11:30:00,47.44,47.6,47.4,47.48,62447.25,47.44,47.6,47.4,47.48,62447.25
2024-05-29 11:35:00,47.48,47.56,47.32,47.44,17522.0,47.48,47.56,47.32,47.44,17522.0
2024-05-29 11:40:00,47.44,47.64,47.44,47.52,49321.5,47.44,47.64,47.44,47.52,49321.5
2024-05-29 11:45:00,47.52,47.6,47.44,47.56,22823.25,47.52,47.6,47.44,47.56,22823.25
2024-05-29 11:50:00,47.52,47.56,47.36,47.36,23032.25,47.52,47.56,47.36,47.36,23032.25
2024-05-29 11:55:00,47.36,47.52,47.28,47.44,14680.0,47.36,47.52,47.28,47.44,14680.0
2024-05-29 12:00:00,47.44,47.72,47.44,47.64,23160.5,47.44,47.72,47.44,47.64,23160.5
2024-05-29 12:05:00,47.64,47.68,47.56,47.6,10398.5,47.64,47.68,47.56,47.6,10398.5
2024-05-29 12:10:00,47.6,47.84,47.6,47.84,27008.0,47.6,47.84,47.6,47.84,27008.0
2024-05-29 12:15:00,47.8,47.88,47.52,47.56,29558.75,47.8,47.88,47.52,47.56,29558.75
2024-05-29 12:20:00,47.52,47.56,47.4,47.48,22329.25,47.52,47.56,47.4,47.48,22329.25
2024-05-29 12:25:00,47.48,47.52,47.32,47.32,14599.0,47.48,47.52,47.32,47.32,14599.0
2024-05-29 12:30:00,47.32,47.44,47.24,47.32,51170.75,47.32,47.44,47.24,47.32,51170.75
2024-05-29 12:35:00,47.32,47.4,47.2,47.28,16898.25,47.32,47.4,47.2,47.28,16898.25
2024-05-29 12:40:00,47.24,47.4,47.24,47.36,26155.75,47.24,47.4,47.24,47.36,26155.75
2024-05-29 12:45:00,47.36,47.36,47.12,47.16,18024.75,47.36,47.36,47.12,47.16,18024.75
2024-05-29 12:50:00,47.16,47.2,46.96,47.0,23797.25,47.16,47.2,46.96,47.0,23797.25
2024-05-29 12:55:00,47.04,47.08,46.96,47.0,21972.0,47.04,47.08,46.96,47.0,21972.0
2024-05-29 13:00:00,47.04,47.4,46.96,47.32,88638.5,47.04,47.4,46.96,47.32,88638.5
2024-05-29 13:05:00,47.28,47.44,47.16,47.2,34082.75,47.28,47.44,47.16,47.2,34082.75
2024-05-29 13:10:00,47.2,47.4,47.16,47.36,24686.0,47.2,47.4,47.16,47.36,24686.0
2024-05-29 13:15:00,47.36,47.44,47.28,47.32,22391.25,47.36,47.44,47.28,47.32,22391.25
2024-05-29 13:20:00,47.28,47.36,47.16,47.28,30836.0,47.28,47.36,47.16,47.28,30836.0
2024-05-29 13:25:00,47.24,47.32,47.08,47.08,16993.75,47.24,47.32,47.08,47.08,16993.75
2024-05-29 13:30:00,47.08,47.36,47.08,47.28,14034.0,47.08,47.36,47.08,47.28,14034.0
2024-05-29 13:35:00,47.32,47.56,47.28,47.48,29273.0,47.32,47.56,47.28,47.48,29273.0
2024-05-29 13:40:00,47.44,47.6,47.36,47.52,28515.0,47.44,47.6,47.36,47.52,28515.0
2024-05-29 13:45:00,47.48,47.52,47.32,47.36,20765.5,47.48,47.52,47.32,47.36,20765.5
2024-05-29 13:50:00,47.32,47.32,46.92,46.96,19914.5,47.32,47.32,46.92,46.96,19914.5
2024-05-29 13:55:00,46.96,47.2,46.92,47.12,31730.0,46.96,47.2,46.92,47.12,31730.0
2024-05-29 14:00:00,47.12,47.24,47.08,47.12,17255.75,47.12,47.24,47.08,47.12,17255.75
2024-05-29 14:05:00,47.16,47.36,47.16,47.24,12135.0,47.16,47.36,47.16,47.24,12135.0
2024-05-29 14:10:00,47.2,47.32,47.2,47.2,15648.5,47.2,47.32,47.2,47.2,15648.5
2024-05-29 14:15:00,47.24,47.4,47.2,47.32,13475.25,47.24,47.4,47.2,47.32,13475.25
2024-05-29 14:20:00,47.36,47.4,47.28,47.32,10795.5,47.36,47.4,47.28,47.32,10795.5
2024-05-29 14:25:00,47.28,47.48,47.24,47.48,17729.0,47.28,47.48,47.24,47.48,17729.0
2024-05-29 14:30:00,47.48,47.56,47.28,47.36,67161.25,47.48,47.56,47.28,47.36,67161.25
2024-05-29 14:35:00,47.36,47.44,47.28,47.44,27170.75,47.36,47.44,47.28,47.44,27170.75
2024-05-29 14:40:00,47.44,47.48,47.08,47.2,21608.75,47.44,47.48,47.08,47.2,21608.75
2024-05-29 14:45:00,47.24,47.52,47.24,47.44,40370.0,47.24,47.52,47.24,47.44,40370.0
2024-05-29 14:50:00,47.44,47.52,47.32,47.32,12523.25,47.44,47.52,47.32,47.32,12523.25
2024-05-29 14:55:00,47.32,47.44,47.2,47.36,18179.5,47.32,47.44,47.2,47.36,18179.5
2024-05-29 15:00:00,47.36,47.4,47.24,47.32,50743.75,47.36,47.4,47.24,47.32,50743.75
2024-05-29 15:05:00,47.32,47.44,47.2,47.36,18203.0,47.32,47.44,47.2,47.36,18203.0
2024-05-29 15:10:00,47.32,47.48,47.2,47.24,17327.0,47.32,47.48,47.2,47.24,17327.0
2024-05-29 15:15:00,47.2,47.28,47.12,47.16,13490.75,47.2,47.28,47.12,47.16,13490.75
2024-05-29 15:20:00,47.16,47.2,46.96,47.0,25090.0,47.16,47.2,46.96,47.0,25090.0
2024-05-29 15:25:00,47.0,47.16,46.96,47.16,26949.5,47.0,47.16,46.96,47.16,26949.5
2024-05-29 15:30:00,47.12,47.24,47.04,47.08,80742.0,47.12,47.24,47.04,47.08,80742.0
2024-05-29 15:35:00,47.12,47.16,47.0,47.04,29066.0,47.12,47.16,47.0,47.04,29066.0
2024-05-29 15:40:00,47.04,47.16,46.96,47.12,26794.0,47.04,47.16,46.96,47.12,26794.0
2024-05-29 15:45:00,47.12,47.2,47.04,47.2,41157.75,47.12,47.2,47.04,47.2,41157.75
2024-05-29 15:50:00,47.2,47.64,47.16,47.64,91707.5,47.2,47.64,47.16,47.64,91707.5
2024-05-29 15:55:00,47.6,47.88,47.52,47.72,198369.5,47.6,47.88,47.52,47.72,198369.5
2024-05-30 09:30:00,47.76,47.96,47.68,47.92,67687.25,47.76,47.96,47.68,47.92,67687.25
2024-05-30 09:35:00,47.96,48.0,47.72,47.76,47909.5,47.96,48.0,47.72,47.76,47909.5
2024-05-30 09:40:00,47.76,47.8,47.52,47.64,51459.25,47.76,47.8,47.52,47.64,51459.25
2024-05-30 09:45:00,47.64,47.72,47.56,47.68,42518.75,47.64,47.72,47.56,47.68,42518.75
2024-05-30 09:50:00,47.68,47.72,47.4,47.44,36541.75,47.68,47.72,47.4,47.44,36541.75
2024-05-30 09:55:00,47.44,47.56,47.36,47.44,57892.25,47.44,47.56,47.36,47.44,57892.25
2024-05-30 10:00:00,47.4,47.52,47.32,47.32,45226.5,47.4,47.52,47.32,47.32,45226.5
2024-05-30 10:05:00,47.32,47.4,47.24,47.36,45430.0,47.32,47.4,47.24,47.36,45430.0
2024-05-30 10:10:00,47.36,47.8,47.32,47.64,59040.75,47.36,47.8,47.32,47.64,59040.75
2024-05-30 10:15:00,47.64,47.76,47.44,47.48,35671.25,47.64,47.76,47.44,47.48,35671.25
2024-05-30 10:20:00,47.48,47.6,47.36,47.48,60418.75,47.48,47.6,47.36,47.48,60418.75
2024-05-30 10:25:00,47.48,47.6,47.44,47.52,20390.0,47.48,47.6,47.44,47.52,20390.0
2024-05-30 10:30:00,47.52,47.68,47.48,47.64,32924.25,47.52,47.68,47.48,47.64,32924.25
2024-05-30 10:35:00,47.68,47.76,47.56,47.68,63227.25,47.68,47.76,47.56,47.68,63227.25
2024-05-30 10:40:00,47.68,47.96,47.68,47.76,63437.5,47.68,47.96,47.68,47.76,63437.5
2024-05-30 10:45:00,47.8,47.8,47.64,47.72,24277.0,47.8,47.8,47.64,47.72,24277.0
2024-05-30 10:50:00,47.68,47.88,47.6,47.76,31701.75,47.68,47.88,47.6,47.76,31701.75
2024-05-30 10:55:00,47.76,47.8,47.6,47.76,31832.75,47.76,47.8,47.6,47.76,31832.75
2024-05-30 11:00:00,47.76,47.88,47.64,47.84,45202.75,47.76,47.88,47.64,47.84,45202.75
2024-05-30 11:05:00,47.84,47.92,47.68,47.72,26295.5,47.84,47.92,47.68,47.72,26295.5
2024-05-30 11:10:00,47.72,47.84,47.72,47.8,23070.5,47.72,47.84,47.72,47.8,23070.5
2024-05-30 11:15:00,47.8,47.84,47.6,47.6,51931.0,47.8,47.84,47.6,47.6,51931.0
2024-05-30 11:20:00,47.64,47.72,47.6,47.64,20065.0,47.64,47.72,47.6,47.64,20065.0
2024-05-30 11:25:00,47.6,47.6,47.44,47.48,43493.0,47.6,47.6,47.44,47.48,43493.0
2024-05-30 11:30:00,47.52,47.52,47.28,47.28,55186.25,47.52,47.52,47.28,47.28,55186.25
2024-05-30 11:35:00,47.28,47.48,47.28,47.4,38471.5,47.28,47.48,47.28,47.4,38471.5
2024-05-30 11:40:00,47.4,47.48,47.32,47.44,21560.5,47.4,47.48,47.32,47.44,21560.5
2024-05-30 11:45:00,47.44,47.48,47.32,47.44,30602.25,47.44,47.48,47.32,47.44,30602.25
2024-05-30 11:50:00,47.44,47.48,47.36,47.44,24881.25,47.44,47.48,47.36,47.44,24881.25
2024-05-30 11:55:00,47.44,47.56,47.4,47.52,16550.0,47.44,47.56,47.4,47.52,16550.0
2024-05-30 12:00:00,47.52,47.56,47.24,47.24,74123.0,47.52,47.56,47.24,47.24,74123.0
2024-05-30 12:05:00,47.2,47.28,47.08,47.24,46523.25,47.2,47.28,47.08,47.24,46523.25
2024-05-30 12:10:00,47.24,47.24,47.04,47.08,31979.5,47.24,47.24,47.04,47.08,31979.5
2024-05-30 12:15:00,47.04,47.12,46.96,47.0,103618.5,47.04,47.12,46.96,47.0,103618.5
2024-05-30 12:20:00,47.0,47.16,46.92,47.0,39884.5,47.0,47.16,46.92,47.0,39884.5
2024-05-30 12:25:00,47.04,47.2,47.0,47.16,17172.75,47.04,47.2,47.0,47.16,17172.75
2024-05-30 12:30:00,47.16,47.2,47.0,47.0,18326.5,47.16,47.2,47.0,47.0,18326.5
2024-05-30 12:35:00,47.0,47.04,46.92,47.0,9477.0,47.0,47.04,46.92,47.0,9477.0
2024-05-30 12:40:00,47.0,47.08,46.96,47.04,7961.25,47.0,47.08,46.96,47.04,7961.25
2024-05-30 12:45:00,47.04,47.08,46.96,47.08,12873.0,47.04,47.08,46.96,47.08,12873.0
2024-05-30 12:50:00,47.12,47.16,46.96,47.0,9988.5,47.12,47.16,46.96,47.0,9988.5
2024-05-30 12:55:00,47.0,47.08,46.96,46.96,6462.75,47.0,47.08,46.96,46.96,6462.75
2024-05-30 13:00:00,46.96,47.04,46.88,47.0,11104.25,46.96,47.04,46.88,47.0,11104.25
2024-05-30 13:05:00,46.96,47.0,46.88,46.92,18622.25,46.96,47.0,46.88,46.92,18622.25
2024-05-30 13:10:00,46.92,46.92,46.8,46.84,18649.0,46.92,46.92,46.8,46.84,18649.0
2024-05-30 13:15:00,46.84,46.96,46.8,46.92,11390.0,46.84,46.96,46.8,46.92,11390.0
2024-05-30 13:20:00,46.92,47.0,46.8,46.84,11648.5,46.92,47.0,46.8,46.84,11648.5
2024-05-30 13:25:00,46.88,46.92,46.8,46.84,2468.5,46.88,46.92,46.8,46.84,2468.5
2024-05-30 13:30:00,46.84,46.88,46.8,46.84,19208.25,46.84,46.88,46.8,46.84,19208.25
2024-05-30 13:35:00,46.84,46.88,46.8,46.84,18118.0,46.84,46.88,46.8,46.84,18118.0
2024-05-30 13:40:00,46.84,46.84,46.68,46.72,32149.0,46.84,46.84,46.68,46.72,32149.0
2024-05-30 13:45:00,46.72,46.88,46.68,46.84,56677.75,46.72,46.88,46.68,46.84,56677.75
2024-05-30 13:50:00,46.84,46.96,46.8,46.88,16786.75,46.84,46.96,46.8,46.88,16786.75
2024-05-30 13:55:00,46.84,46.88,46.8,46.8,7612.75,46.84,46.88,46.8,46.8,7612.75
2024-05-30 14:00:00,46.8,46.92,46.76,46.92,31279.75,46.8,46.92,46.76,46.92,31279.75
2024-05-30 14:05:00,46.92,46.96,46.8,46.84,12848.25,46.92,46.96,46.8,46.84,12848.25
2024-05-30 14:10:00,46.84,46.92,46.84,46.88,27182.5,46.84,46.92,46.84,46.88,27182.5
2024-05-30 14:15:00,46.88,47.24,46.84,47.0,45994.75,46.88,47.24,46.84,47.0,45994.75
2024-05-30 14:20:00,47.0,47.2,46.96,47.12,29006.5,47.0,47.2,46.96,47.12,29006.5
2024-05-30 14:25:00,47.16,47.24,47.0,47.04,14637.25,47.16,47.24,47.0,47.04,14637.25
2024-05-30 14:30:00,47.04,47.04,46.96,47.0,43551.5,47.04,47.04,46.96,47.0,43551.5
2024-05-30 14:35:00,47.04,47.32,47.04,47.28,25702.0,47.04,47.32,47.04,47.28,25702.0
2024-05-30 14:40:00,47.28,47.28,47.12,47.2,27668.75,47.28,47.28,47.12,47.2,27668.75
2024-05-30 14:45:00,47.2,47.24,47.04,47.16,16264.0,47.2,47.24,47.04,47.16,16264.0
2024-05-30 14:50:00,47.12,47.16,47.04,47.16,15730.0,47.12,47.16,47.04,47.16,15730.0
2024-05-30 14:55:00,47.12,47.16,47.0,47.04,10979.25,47.12,47.16,47.0,47.04,10979.25
2024-05-30 15:00:00,47.0,47.16,46.92,47.08,27418.75,47.0,47.16,46.92,47.08,27418.75
2024-05-30 15:05:00,47.08,47.16,47.0,47.08,14500.0,47.08,47.16,47.0,47.08,14500.0
2024-05-30 15:10:00,47.08,47.2,47.08,47.16,25081.5,47.08,47.2,47.08,47.16,25081.5
2024-05-30 15:15:00,47.16,47.16,47.0,47.16,25792.5,47.16,47.16,47.0,47.16,25792.5
2024-05-30 15:20:00,47.2,47.6,47.16,47.56,66432.5,47.2,47.6,47.16,47.56,66432.5
2024-05-30 15:25:00,47.6,47.68,47.36,47.44,57502.75,47.6,47.68,47.36,47.44,57502.75
2024-05-30 15:30:00,47.48,47.72,47.36,47.68,70949.5,47.48,47.72,47.36,47.68,70949.5
2024-05-30 15:35:00,47.68,47.96,47.68,47.88,50952.75,47.68,47.96,47.68,47.88,50952.75
2024-05-30 15:40:00,47.84,47.92,47.72,47.84,52139.0,47.84,47.92,47.72,47.84,52139.0
2024-05-30 15:45:00,47.88,48.48,47.8,48.36,199994.25,47.88,48.48,47.8,48.36,199994.25
2024-05-30 15:50:00,48.36,48.48,47.8,47.88,168163.25,48.36,48.48,47.8,47.88,168163.25
2024-05-30 15:55:00,47.84,47.88,47.52,47.64,164159.75,47.84,47.88,47.52,47.64,164159.75
2024-05-31 09:30:00,46.88,47.08,46.72,47.0,100805.5,46.88,47.08,46.72,47.0,100805.5
2024-05-31 09:35:00,47.0,47.0,46.56,46.56,46974.75,47.0,47.0,46.56,46.56,46974.75
2024-05-31 09:40:00,46.52,46.64,46.44,46.64,39657.5,46.52,46.64,46.44,46.64,39657.5
2024-05-31 09:45:00,46.6,46.8,46.52,46.76,52859.0,46.6,46.8,46.52,46.76,52859.0
2024-05-31 09:50:00,46.72,46.92,46.68,46.88,28600.75,46.72,46.92,46.68,46.88,28600.75
2024-05-31 09:55:00,46.88,46.96,46.8,46.84,45092.5,46.88,46.96,46.8,46.84,45092.5
2024-05-31 10:00:00,46.84,47.04,46.76,46.8,100423.5,46.84,47.04,46.76,46.8,100423.5
2024-05-31 10:05:00,46.8,46.88,46.64,46.64,44806.0,46.8,46.88,46.64,46.64,44806.0
2024-05-31 10:10:00,46.64,47.16,46.64,47.16,82469.0,46.64,47.16,46.64,47.16,82469.0
2024-05-31 10:15:00,47.16,47.32,47.04,47.28,79730.25,47.16,47.32,47.04,47.28,79730.25
2024-05-31 10:20:00,47.24,47.6,47.08,47.56,52483.25,47.24,47.6,47.08,47.56,52483.25
2024-05-31 10:25:00,47.56,47.6,47.28,47.48,99470.5,47.56,47.6,47.28,47.48,99470.5
2024-05-31 10:30:00,47.48,47.88,47.44,47.72,157227.25,47.48,47.88,47.44,47.72,157227.25
2024-05-31 10:35:00,47.72,47.92,47.64,47.68,58805.75,47.72,47.92,47.64,47.68,58805.75
2024-05-31 10:40:00,47.72,47.92,47.64,47.88,50434.5,47.72,47.92,47.64,47.88,50434.5
2024-05-31 10:45:00,47.88,47.92,47.68,47.88,47210.0,47.88,47.92,47.68,47.88,47210.0
2024-05-31 10:50:00,47.88,47.96,47.8,47.92,33589.25,47.88,47.96,47.8,47.92,33589.25
2024-05-31 10:55:00,47.92,47.92,47.36,47.52,67850.25,47.92,47.92,47.36,47.52,67850.25
2024-05-31 11:00:00,47.52,47.88,47.44,47.84,69863.75,47.52,47.88,47.44,47.84,69863.75
2024-05-31 11:05:00,47.8,47.92,47.72,47.72,35904.75,47.8,47.92,47.72,47.72,35904.75
2024-05-31 11:10:00,47.72,47.92,47.68,47.8,31355.5,47.72,47.92,47.68,47.8,31355.5
2024-05-31 11:15:00,47.8,48.0,47.72,47.92,40759.75,47.8,48.0,47.72,47.92,40759.75
2024-05-31 11:20:00,47.92,48.0,47.8,47.88,32997.0,47.92,48.0,47.8,47.88,32997.0
2024-05-31 11:25:00,47.92,48.16,47.92,48.04,70057.0,47.92,48.16,47.92,48.04,70057.0
2024-05-31 11:30:00,48.04,48.28,48.04,48.16,95823.75,48.04,48.28,48.04,48.16,95823.75
2024-05-31 11:35:00,48.16,48.24,48.0,48.24,43785.0,48.16,48.24,48.0,48.24,43785.0
2024-05-31 11:40:00,48.24,48.24,48.08,48.12,23194.5,48.24,48.24,48.08,48.12,23194.5
2024-05-31 11:45:00,48.12,48.12,47.96,48.08,30967.5,48.12,48.12,47.96,48.08,30967.5
2024-05-31 11:50:00,48.08,48.24,48.04,48.24,20922.25,48.08,48.24,48.04,48.24,20922.25
2024-05-31 11:55:00,48.2,48.28,48.16,48.24,21916.75,48.2,48.28,48.16,48.24,21916.75
2024-05-31 12:00:00,48.24,48.4,48.16,48.36,50517.75,48.24,48.4,48.16,48.36,50517.75
2024-05-31 12:05:00,48.36,48.44,48.24,48.32,38235.25,48.36,48.44,48.24,48.32,38235.25
2024-05-31 12:10:00,48.36,48.48,48.32,48.44,46859.75,48.36,48.48,48.32,48.44,46859.75
2024-05-31 12:15:00,48.48,48.6,48.4,48.56,71323.0,48.48,48.6,48.4,48.56,71323.0
2024-05-31 12:20:00,48.6,48.84,48.48,48.52,75685.0,48.6,48.84,48.48,48.52,75685.0
2024-05-31 12:25:00,48.52,48.64,48.52,48.6,33275.5,48.52,48.64,48.52,48.6,33275.5
2024-05-31 12:30:00,48.6,48.64,48.4,48.48,67628.5,48.6,48.64,48.4,48.48,67628.5
2024-05-31 12:35:00,48.48,48.56,48.32,48.32,32978.75,48.48,48.56,48.32,48.32,32978.75
2024-05-31 12:40:00,48.32,48.52,48.2,48.48,71319.75,48.32,48.52,48.2,48.48,71319.75
2024-05-31 12:45:00,48.48,48.52,48.36,48.44,23250.0,48.48,48.52,48.36,48.44,23250.0
2024-05-31 12:50:00,48.44,48.52,48.36,48.4,14050.5,48.44,48.52,48.36,48.4,14050.5
2024-05-31 12:55:00,48.4,48.44,48.28,48.36,23267.25,48.4,48.44,48.28,48.36,23267.25
2024-05-31 13:00:00,48.32,48.36,48.16,48.2,28623.0,48.32,48.36,48.16,48.2,28623.0
2024-05-31 13:05:00,48.2,48.24,48.08,48.08,32961.25,48.2,48.24,48.08,48.08,32961.25
2024-05-31 13:10:00,48.08,48.12,47.96,48.04,35986.75,48.08,48.12,47.96,48.04,35986.75
2024-05-31 13:15:00,48.04,48.08,47.92,47.96,42104.75,48.04,48.08,47.92,47.96,42104.75
2024-05-31 13:20:00,47.92,47.96,47.72,47.76,59958.0,47.92,47.96,47.72,47.76,59958.0
2024-05-31 13:25:00,47.76,47.8,47.56,47.64,33328.25,47.76,47.8,47.56,47.64,33328.25
2024-05-31 13:30:00,47.6,47.8,47.48,47.8,48572.5,47.6,47.8,47.48,47.8,48572.5
2024-05-31 13:35:00,47.76,47.84,47.64,47.8,21296.0,47.76,47.84,47.64,47.8,21296.0
2024-05-31 13:40:00,47.8,47.92,47.76,47.76,18720.25,47.8,47.92,47.76,47.76,18720.25
2024-05-31 13:45:00,47.76,47.8,47.48,47.48,23005.5,47.76,47.8,47.48,47.48,23005.5
2024-05-31 13:50:00,47.48,47.72,47.4,47.68,51781.75,47.48,47.72,47.4,47.68,51781.75
2024-05-31 13:55:00,47.64,47.64,47.44,47.44,20945.0,47.64,47.64,47.44,47.44,20945.0
2024-05-31 14:00:00,47.4,47.6,47.4,47.56,32976.0,47.4,47.6,47.4,47.56,32976.0
2024-05-31 14:05:00,47.56,47.64,47.44,47.44,15053.0,47.56,47.64,47.44,47.44,15053.0
2024-05-31 14:10:00,47.44,47.48,47.28,47.44,56677.25,47.44,47.48,47.28,47.44,56677.25
2024-05-31 14:15:00,47.4,47.4,47.2,47.24,22464.75,47.4,47.4,47.2,47.24,22464.75
2024-05-31 14:20:00,47.24,47.32,47.2,47.28,32677.25,47.24,47.32,47.2,47.28,32677.25
2024-05-31 14:25:00,47.24,47.44,47.24,47.44,27293.75,47.24,47.44,47.24,47.44,27293.75
2024-05-31 14:30:00,47.44,47.52,47.36,47.48,21203.25,47.44,47.52,47.36,47.48,21203.25
2024-05-31 14:35:00,47.44,47.48,47.24,47.32,18876.0,47.44,47.48,47.24,47.32,18876.0
2024-05-31 14:40:00,47.32,47.32,47.08,47.08,44213.75,47.32,47.32,47.08,47.08,44213.75
2024-05-31 14:45:00,47.08,47.2,47.0,47.16,37774.75,47.08,47.2,47.0,47.16,37774.75
2024-05-31 14:50:00,47.16,47.24,47.16,47.16,22661.75,47.16,47.24,47.16,47.16,22661.75
2024-05-31 14:55:00,47.16,47.16,46.88,46.92,33537.75,47.16,47.16,46.88,46.92,33537.75
2024-05-31 15:00:00,46.92,47.28,46.92,47.28,165151.0,46.92,47.28,46.92,47.28,165151.0
2024-05-31 15:05:00,47.28,47.28,47.04,47.04,56272.0,47.28,47.28,47.04,47.04,56272.0
2024-05-31 15:10:00,47.08,47.12,46.88,46.92,64835.25,47.08,47.12,46.88,46.92,64835.25
2024-05-31 15:15:00,46.92,47.08,46.92,47.04,19277.5,46.92,47.08,46.92,47.04,19277.5
2024-05-31 15:20:00,47.04,47.04,46.88,46.88,47176.5,47.04,47.04,46.88,46.88,47176.5
2024-05-31 15:25:00,46.88,47.12,46.84,47.12,36729.75,46.88,47.12,46.84,47.12,36729.75
2024-05-31 15:30:00,47.12,47.16,46.8,46.92,117442.5,47.12,47.16,46.8,46.92,117442.5
2024-05-31 15:35:00,46.88,46.88,46.76,46.84,50032.5,46.88,46.88,46.76,46.84,50032.5
2024-05-31 15:40:00,46.84,46.84,46.64,46.64,33388.25,46.84,46.84,46.64,46.64,33388.25
2024-05-31 15:45:00,46.64,46.68,46.48,46.6,148360.0,46.64,46.68,46.48,46.6,148360.0
2024-05-31 15:50:00,46.6,46.6,46.12,46.2,282950.75,46.6,46.6,46.12,46.2,282950.75
2024-05-31 15:55:00,46.2,46.24,46.0,46.16,349633.25,46.2,46.24,46.0,46.16,349633.25
2024-06-03 09:30:00,45.56,45.8,45.48,45.76,115036.5,45.56,45.8,45.48,45.76,115036.5
2024-06-03 09:35:00,45.72,45.76,45.48,45.56,62053.25,45.72,45.76,45.48,45.56,62053.25
2024-06-03 09:40:00,45.6,45.68,45.44,45.68,36378.0,45.6,45.68,45.44,45.68,36378.0
2024-06-03 09:45:00,45.64,45.76,45.52,45.72,31381.0,45.64,45.76,45.52,45.72,31381.0
2024-06-03 09:50:00,45.72,45.96,45.68,45.92,34661.5,45.72,45.96,45.68,45.92,34661.5
2024-06-03 09:55:00,45.96,46.32,45.92,46.12,61679.75,45.96,46.32,45.92,46.12,61679.75
2024-06-03 10:00:00,46.08,46.12,45.64,45.84,120653.0,46.08,46.12,45.64,45.84,120653.0
2024-06-03 10:05:00,45.84,46.04,45.72,46.04,42984.5,45.84,46.04,45.72,46.04,42984.5
2024-06-03 10:10:00,46.04,46.04,45.8,45.84,40203.25,46.04,46.04,45.8,45.84,40203.25
2024-06-03 10:15:00,45.8,45.92,45.72,45.72,32354.5,45.8,45.92,45.72,45.72,32354.5
2024-06-03 10:20:00,45.76,45.92,45.68,45.8,33023.0,45.76,45.92,45.68,45.8,33023.0
2024-06-03 10:25:00,45.8,45.84,45.72,45.8,11770.5,45.8,45.84,45.72,45.8,11770.5
2024-06-03 10:30:00,45.84,46.08,45.8,46.04,20563.5,45.84,46.08,45.8,46.04,20563.5
2024-06-03 10:35:00,46.04,46.28,46.0,46.2,54304.25,46.04,46.28,46.0,46.2,54304.25
2024-06-03 10:40:00,46.2,46.24,45.92,46.0,32830.0,46.2,46.24,45.92,46.0,32830.0
2024-06-03 10:45:00,46.0,46.4,45.96,46.4,51402.0,46.0,46.4,45.96,46.4,51402.0
2024-06-03 10:50:00,46.4,46.68,46.32,46.68,75955.75,46.4,46.68,46.32,46.68,75955.75
2024-06-03 10:55:00,46.68,46.76,46.36,46.4,54008.5,46.68,46.76,46.36,46.4,54008.5
2024-06-03 11:00:00,46.4,46.8,46.36,46.76,83208.0,46.4,46.8,46.36,46.76,83208.0
2024-06-03 11:05:00,46.8,46.88,46.4,46.44,58521.75,46.8,46.88,46.4,46.44,58521.75
2024-06-03 11:10:00,46.4,46.6,46.36,46.52,50370.75,46.4,46.6,46.36,46.52,50370.75
2024-06-03 11:15:00,46.52,46.64,46.4,46.48,16664.0,46.52,46.64,46.4,46.48,16664.0
2024-06-03 11:20:00,46.48,46.52,46.32,46.44,30989.75,46.48,46.52,46.32,46.44,30989.75
2024-06-03 11:25:00,46.48,46.64,46.44,46.52,24117.25,46.48,46.64,46.44,46.52,24117.25
2024-06-03 11:30:00,46.56,46.64,46.44,46.64,58107.0,46.56,46.64,46.44,46.64,58107.0
2024-06-03 11:35:00,46.64,46.68,46.36,46.56,51716.75,46.64,46.68,46.36,46.56,51716.75
2024-06-03 11:40:00,46.6,46.72,46.48,46.52,18759.75,46.6,46.72,46.48,46.52,18759.75
2024-06-03 11:45:00,46.52,46.64,46.44,46.56,31192.75,46.52,46.64,46.44,46.56,31192.75
2024-06-03 11:50:00,46.6,46.64,46.36,46.48,27811.0,46.6,46.64,46.36,46.48,27811.0
2024-06-03 11:55:00,46.48,46.64,46.48,46.52,18885.5,46.48,46.64,46.48,46.52,18885.5
2024-06-03 12:00:00,46.56,46.76,46.44,46.68,60577.0,46.56,46.76,46.44,46.68,60577.0
2024-06-03 12:05:00,46.64,46.88,46.6,46.8,31102.0,46.64,46.88,46.6,46.8,31102.0
2024-06-03 12:10:00,46.76,47.36,46.68,47.32,77398.0,46.76,47.36,46.68,47.32,77398.0
2024-06-03 12:15:00,47.32,47.4,47.08,47.24,53542.5,47.32,47.4,47.08,47.24,53542.5
2024-06-03 12:20:00,47.28,47.4,47.2,47.24,59414.0,47.28,47.4,47.2,47.24,59414.0
2024-06-03 12:25:00,47.24,47.36,47.12,47.2,44627.75,47.24,47.36,47.12,47.2,44627.75
2024-06-03 12:30:00,47.24,47.48,47.16,47.44,82810.0,47.24,47.48,47.16,47.44,82810.0
2024-06-03 12:35:00,47.44,47.52,47.08,47.12,30243.75,47.44,47.52,47.08,47.12,30243.75
2024-06-03 12:40:00,47.12,47.2,47.04,47.12,28939.25,47.12,47.2,47.04,47.12,28939.25
2024-06-03 12:45:00,47.12,47.2,46.92,47.0,34121.25,47.12,47.2,46.92,47.0,34121.25
2024-06-03 12:50:00,47.0,47.36,47.0,47.08,56718.75,47.0,47.36,47.0,47.08,56718.75
2024-06-03 12:55:00,47.04,47.2,46.96,47.16,27464.0,47.04,47.2,46.96,47.16,27464.0
2024-06-03 13:00:00,47.16,47.4,47.16,47.36,64669.5,47.16,47.4,47.16,47.36,64669.5
2024-06-03 13:05:00,47.36,47.44,47.16,47.32,38537.5,47.36,47.44,47.16,47.32,38537.5
2024-06-03 13:10:00,47.32,47.6,47.32,47.36,60586.0,47.32,47.6,47.32,47.36,60586.0
2024-06-03 13:15:00,47.36,47.36,47.0,47.04,37733.5,47.36,47.36,47.0,47.04,37733.5
2024-06-03 13:20:00,47.04,47.04,46.8,46.96,55189.75,47.04,47.04,46.8,46.96,55189.75
2024-06-03 13:25:00,46.96,46.96,46.68,46.76,21851.75,46.96,46.96,46.68,46.76,21851.75
2024-06-03 13:30:00,46.76,46.76,46.52,46.68,56039.0,46.76,46.76,46.52,46.68,56039.0
2024-06-03 13:35:00,46.68,46.76,46.44,46.44,40222.5,46.68,46.76,46.44,46.44,40222.5
2024-06-03 13:40:00,46.48,46.52,46.32,46.44,29159.75,46.48,46.52,46.32,46.44,29159.75
2024-06-03 13:45:00,46.44,46.56,46.36,46.52,22833.75,46.44,46.56,46.36,46.52,22833.75
2024-06-03 13:50:00,46.48,46.68,46.48,46.6,26280.0,46.48,46.68,46.48,46.6,26280.0
2024-06-03 13:55:00,46.6,46.76,46.56,46.56,31889.0,46.6,46.76,46.56,46.56,31889.0
2024-06-03 14:00:00,46.56,46.64,46.44,46.44,81279.25,46.56,46.64,46.44,46.44,81279.25
2024-06-03 14:05:00,46.44,46.52,46.32,46.36,49545.5,46.44,46.52,46.32,46.36,49545.5
2024-06-03 14:10:00,46.36,46.76,46.32,46.76,36768.75,46.36,46.76,46.32,46.76,36768.75
2024-06-03 14:15:00,46.8,46.8,46.56,46.64,59019.75,46.8,46.8,46.56,46.64,59019.75
2024-06-03 14:20:00,46.6,46.64,46.4,46.52,40066.75,46.6,46.64,46.4,46.52,40066.75
2024-06-03 14:25:00,46.52,46.6,46.36,46.6,36767.25,46.52,46.6,46.36,46.6,36767.25
2024-06-03 14:30:00,46.6,46.6,46.44,46.48,19706.75,46.6,46.6,46.44,46.48,19706.75
2024-06-03 14:35:00,46.48,46.56,46.4,46.48,36828.25,46.48,46.56,46.4,46.48,36828.25
2024-06-03 14:40:00,46.48,46.52,46.32,46.52,33344.5,46.48,46.52,46.32,46.52,33344.5
2024-06-03 14:45:00,46.52,46.56,46.36,46.36,16892.5,46.52,46.56,46.36,46.36,16892.5
2024-06-03 14:50:00,46.36,46.56,46.36,46.48,26477.75,46.36,46.56,46.36,46.48,26477.75
2024-06-03 14:55:00,46.48,46.52,46.36,46.4,18461.5,46.48,46.52,46.36,46.4,18461.5
2024-06-03 15:00:00,46.36,46.48,46.28,46.36,32197.0,46.36,46.48,46.28,46.36,32197.0
2024-06-03 15:05:00,46.36,46.48,46.32,46.44,26396.75,46.36,46.48,46.32,46.44,26396.75
2024-06-03 15:10:00,46.44,46.48,46.32,46.36,16431.0,46.44,46.48,46.32,46.36,16431.0
2024-06-03 15:15:00,46.4,46.48,46.36,46.44,17399.5,46.4,46.48,46.36,46.44,17399.5
2024-06-03 15:20:00,46.44,46.52,46.32,46.4,20114.0,46.44,46.52,46.32,46.4,20114.0
2024-06-03 15:25:00,46.4,46.48,46.28,46.44,18962.75,46.4,46.48,46.28,46.44,18962.75
2024-06-03 15:30:00,46.44,46.64,46.44,46.48,84133.5,46.44,46.64,46.44,46.48,84133.5
2024-06-03 15:35:00,46.52,46.72,46.48,46.68,46943.0,46.52,46.72,46.48,46.68,46943.0
2024-06-03 15:40:00,46.64,46.68,46.48,46.64,22152.25,46.64,46.68,46.48,46.64,22152.25
2024-06-03 15:45:00,46.6,46.6,46.24,46.28,76114.75,46.6,46.6,46.24,46.28,76114.75
2024-06-03 15:50:00,46.24,46.36,46.16,46.2,64908.0,46.24,46.36,46.16,46.2,64908.0
2024-06-03 15:55:00,46.24,46.24,45.84,45.84,141021.5,46.24,46.24,45.84,45.84,141021.5
2024-06-04 09:30:00,46.6,46.96,46.52,46.92,83005.0,46.6,46.96,46.52,46.92,83005.0
2024-06-04 09:35:00,46.96,46.96,46.68,46.76,64949.75,46.96,46.96,46.68,46.76,64949.75
2024-06-04 09:40:00,46.76,46.84,46.64,46.64,15266.75,46.76,46.84,46.64,46.64,15266.75
2024-06-04 09:45:00,46.64,46.64,46.36,46.48,60562.25,46.64,46.64,46.36,46.48,60562.25
2024-06-04 09:50:00,46.52,46.64,46.44,46.6,25524.75,46.52,46.64,46.44,46.6,25524.75
2024-06-04 09:55:00,46.56,46.8,46.48,46.56,27705.75,46.56,46.8,46.48,46.56,27705.75
2024-06-04 10:00:00,46.56,46.56,46.08,46.36,118036.25,46.56,46.56,46.08,46.36,118036.25
2024-06-04 10:05:00,46.4,46.72,46.36,46.72,70802.75,46.4,46.72,46.36,46.72,70802.75
2024-06-04 10:10:00,46.76,46.8,46.6,46.72,43593.75,46.76,46.8,46.6,46.72,43593.75
2024-06-04 10:15:00,46.72,46.76,46.48,46.56,46097.25,46.72,46.76,46.48,46.56,46097.25
2024-06-04 10:20:00,46.6,46.8,46.48,46.76,31240.0,46.6,46.8,46.48,46.76,31240.0
2024-06-04 10:25:00,46.8,46.8,46.48,46.52,31923.5,46.8,46.8,46.48,46.52,31923.5
2024-06-04 10:30:00,46.52,46.64,46.36,46.64,45024.5,46.52,46.64,46.36,46.64,45024.5
2024-06-04 10:35:00,46.6,46.76,46.56,46.56,28890.0,46.6,46.76,46.56,46.56,28890.0
2024-06-04 10:40:00,46.52,46.56,46.36,46.52,32942.0,46.52,46.56,46.36,46.52,32942.0
2024-06-04 10:45:00,46.48,46.8,46.44,46.68,36768.75,46.48,46.8,46.44,46.68,36768.75
2024-06-04 10:50:00,46.68,46.84,46.64,46.72,38579.0,46.68,46.84,46.64,46.72,38579.0
2024-06-04 10:55:00,46.72,47.04,46.68,47.0,43521.5,46.72,47.04,46.68,47.0,43521.5
2024-06-04 11:00:00,47.0,47.08,46.84,47.04,48418.25,47.0,47.08,46.84,47.04,48418.25
2024-06-04 11:05:00,47.0,47.16,46.92,47.04,31638.0,47.0,47.16,46.92,47.04,31638.0
2024-06-04 11:10:00,47.0,47.12,46.92,47.12,22875.75,47.0,47.12,46.92,47.12,22875.75
2024-06-04 11:15:00,47.08,47.08,46.64,46.72,33265.75,47.08,47.08,46.64,46.72,33265.75
2024-06-04 11:20:00,46.68,46.72,46.56,46.68,22270.0,46.68,46.72,46.56,46.68,22270.0
2024-06-04 11:25:00,46.64,46.88,46.64,46.88,21439.25,46.64,46.88,46.64,46.88,21439.25
2024-06-04 11:30:00,46.88,47.12,46.84,47.08,28283.25,46.88,47.12,46.84,47.08,28283.25
2024-06-04 11:35:00,47.08,47.24,46.92,47.0,31821.25,47.08,47.24,46.92,47.0,31821.25
2024-06-04 11:40:00,46.96,47.04,46.92,46.96,21651.25,46.96,47.04,46.92,46.96,21651.25
2024-06-04 11:45:00,46.96,47.16,46.88,47.12,13944.5,46.96,47.16,46.88,47.12,13944.5
2024-06-04 11:50:00,47.12,47.2,47.04,47.08,25427.25,47.12,47.2,47.04,47.08,25427.25
2024-06-04 11:55:00,47.12,47.28,47.08,47.28,24342.0,47.12,47.28,47.08,47.28,24342.0
2024-06-04 12:00:00,47.24,47.4,47.2,47.24,69666.5,47.24,47.4,47.2,47.24,69666.5
2024-06-04 12:05:00,47.24,47.36,47.2,47.28,34853.75,47.24,47.36,47.2,47.28,34853.75
2024-06-04 12:10:00,47.28,47.32,47.2,47.24,16063.5,47.28,47.32,47.2,47.24,16063.5
2024-06-04 12:15:00,47.2,47.32,47.16,47.28,20221.5,47.2,47.32,47.16,47.28,20221.5
2024-06-04 12:20:00,47.28,47.28,47.08,47.08,17639.25,47.28,47.28,47.08,47.08,17639.25
2024-06-04 12:25:00,47.12,47.12,46.76,46.8,36062.25,47.12,47.12,46.76,46.8,36062.25
2024-06-04 12:30:00,46.8,46.88,46.72,46.76,62572.0,46.8,46.88,46.72,46.76,62572.0
2024-06-04 12:35:00,46.72,46.84,46.68,46.8,20649.75,46.72,46.84,46.68,46.8,20649.75
2024-06-04 12:40:00,46.8,46.84,46.52,46.52,65345.0,46.8,46.84,46.52,46.52,65345.0
2024-06-04 12:45:00,46.52,46.56,46.36,46.44,49099.0,46.52,46.56,46.36,46.44,49099.0
2024-06-04 12:50:00,46.48,46.76,46.44,46.6,45366.0,46.48,46.76,46.44,46.6,45366.0
2024-06-04 12:55:00,46.6,46.64,46.52,46.64,26988.5,46.6,46.64,46.52,46.64,26988.5
2024-06-04 13:00:00,46.64,46.8,46.6,46.68,80744.5,46.64,46.8,46.6,46.68,80744.5
2024-06-04 13:05:00,46.68,47.04,46.64,46.92,35602.5,46.68,47.04,46.64,46.92,35602.5
2024-06-04 13:10:00,46.88,46.92,46.68,46.76,31226.75,46.88,46.92,46.68,46.76,31226.75
2024-06-04 13:15:00,46.76,46.84,46.6,46.64,7728.75,46.76,46.84,46.6,46.64,7728.75
2024-06-04 13:20:00,46.6,46.68,46.52,46.64,29030.25,46.6,46.68,46.52,46.64,29030.25
2024-06-04 13:25:00,46.64,46.76,46.48,46.48,18267.5,46.64,46.76,46.48,46.48,18267.5
2024-06-04 13:30:00,46.48,46.72,46.4,46.68,40201.25,46.48,46.72,46.4,46.68,40201.25
2024-06-04 13:35:00,46.64,46.72,46.6,46.64,9079.0,46.64,46.72,46.6,46.64,9079.0
2024-06-04 13:40:00,46.64,46.64,46.44,46.64,11347.75,46.64,46.64,46.44,46.64,11347.75
2024-06-04 13:45:00,46.64,46.64,46.52,46.6,7872.75,46.64,46.64,46.52,46.6,7872.75
2024-06-04 13:50:00,46.56,46.6,46.48,46.52,10592.0,46.56,46.6,46.48,46.52,10592.0
2024-06-04 13:55:00,46.52,46.68,46.44,46.56,8582.5,46.52,46.68,46.44,46.56,8582.5
2024-06-04 14:00:00,46.56,46.6,46.44,46.44,15681.75,46.56,46.6,46.44,46.44,15681.75
2024-06-04 14:05:00,46.48,46.52,46.36,46.4,31032.25,46.48,46.52,46.36,46.4,31032.25
2024-06-04 14:10:00,46.4,46.44,46.16,46.16,23317.75,46.4,46.44,46.16,46.16,23317.75
2024-06-04 14:15:00,46.16,46.2,46.0,46.08,48503.0,46.16,46.2,46.0,46.08,48503.0
2024-06-04 14:20:00,46.04,46.08,45.84,45.92,36040.75,46.04,46.08,45.84,45.92,36040.75
2024-06-04 14:25:00,45.88,46.04,45.88,45.92,59701.25,45.88,46.04,45.88,45.92,59701.25
2024-06-04 14:30:00,45.92,46.08,45.88,46.04,52296.0,45.92,46.08,45.88,46.04,52296.0
2024-06-04 14:35:00,46.04,46.04,45.92,46.0,30121.5,46.04,46.04,45.92,46.0,30121.5
2024-06-04 14:40:00,46.0,46.08,45.92,45.96,14361.5,46.0,46.08,45.92,45.96,14361.5
2024-06-04 14:45:00,45.96,46.12,45.88,46.08,33512.0,45.96,46.12,45.88,46.08,33512.0
2024-06-04 14:50:00,46.08,46.16,46.04,46.12,24083.0,46.08,46.16,46.04,46.12,24083.0
2024-06-04 14:55:00,46.12,46.24,46.08,46.24,14583.5,46.12,46.24,46.08,46.24,14583.5
2024-06-04 15:00:00,46.2,46.72,46.2,46.68,49070.5,46.2,46.72,46.2,46.68,49070.5
2024-06-04 15:05:00,46.68,46.76,46.52,46.52,54213.5,46.68,46.76,46.52,46.52,54213.5
2024-06-04 15:10:00,46.52,46.56,46.4,46.48,23071.75,46.52,46.56,46.4,46.48,23071.75
2024-06-04 15:15:00,46.52,46.56,46.28,46.4,31771.5,46.52,46.56,46.28,46.4,31771.5
2024-06-04 15:20:00,46.4,46.44,46.24,46.24,21791.75,46.4,46.44,46.24,46.24,21791.75
2024-06-04 15:25:00,46.28,46.32,46.2,46.24,29608.5,46.28,46.32,46.2,46.24,29608.5
2024-06-04 15:30:00,46.24,46.4,46.12,46.28,49197.25,46.24,46.4,46.12,46.28,49197.25
2024-06-04 15:35:00,46.28,46.48,46.24,46.32,44260.0,46.28,46.48,46.24,46.32,44260.0
2024-06-04 15:40:00,46.28,46.28,46.08,46.08,40138.0,46.28,46.28,46.08,46.08,40138.0
2024-06-04 15:45:00,46.12,46.24,46.08,46.24,86555.0,46.12,46.24,46.08,46.24,86555.0
2024-06-04 15:50:00,46.24,46.24,46.04,46.12,40859.0,46.24,46.24,46.04,46.12,40859.0
2024-06-04 15:55:00,46.12,46.2,46.0,46.08,81066.0,46.12,46.2,46.0,46.08,81066.0
2024-06-05 09:30:00,45.48,45.72,45.48,45.68,26020.25,45.48,45.72,45.48,45.68,26020.25
2024-06-05 09:35:00,45.68,45.8,45.68,45.8,22895.25,45.68,45.8,45.68,45.8,22895.25
2024-06-05 09:40:00,45.8,45.92,45.72,45.76,29221.5,45.8,45.92,45.72,45.76,29221.5
2024-06-05 09:45:00,45.76,45.8,45.64,45.8,58739.5,45.76,45.8,45.64,45.8,58739.5
2024-06-05 09:50:00,45.8,46.08,45.76,45.88,64059.75,45.8,46.08,45.76,45.88,64059.75
2024-06-05 09:55:00,45.88,46.04,45.88,46.0,31789.5,45.88,46.04,45.88,46.0,31789.5
2024-06-05 10:00:00,46.0,46.48,45.84,45.96,144987.0,46.0,46.48,45.84,45.96,144987.0
2024-06-05 10:05:00,45.96,46.32,45.96,46.32,50739.75,45.96,46.32,45.96,46.32,50739.75
2024-06-05 10:10:00,46.28,46.28,45.96,46.04,19837.75,46.28,46.28,45.96,46.04,19837.75
2024-06-05 10:15:00,46.04,46.08,45.88,45.88,36915.5,46.04,46.08,45.88,45.88,36915.5
2024-06-05 10:20:00,45.88,45.96,45.52,45.6,60601.25,45.88,45.96,45.52,45.6,60601.25
2024-06-05 10:25:00,45.6,45.68,45.52,45.6,67501.75,45.6,45.68,45.52,45.6,67501.75
2024-06-05 10:30:00,45.6,45.64,45.36,45.4,174685.5,45.6,45.64,45.36,45.4,174685.5
2024-06-05 10:35:00,45.36,45.44,45.28,45.4,74755.75,45.36,45.44,45.28,45.4,74755.75
2024-06-05 10:40:00,45.4,45.44,45.32,45.36,40286.75,45.4,45.44,45.32,45.36,40286.75
2024-06-05 10:45:00,45.36,45.44,45.32,45.36,19428.25,45.36,45.44,45.32,45.36,19428.25
2024-06-05 10:50:00,45.4,45.44,45.28,45.32,29362.75,45.4,45.44,45.28,45.32,29362.75
2024-06-05 10:55:00,45.32,45.36,45.28,45.32,15462.0,45.32,45.36,45.28,45.32,15462.0
2024-06-05 11:00:00,45.32,45.32,45.16,45.24,70723.5,45.32,45.32,45.16,45.24,70723.5
2024-06-05 11:05:00,45.2,45.36,45.2,45.36,23890.5,45.2,45.36,45.2,45.36,23890.5
2024-06-05 11:10:00,45.32,45.32,45.24,45.24,21162.75,45.32,45.32,45.24,45.24,21162.75
2024-06-05 11:15:00,45.24,45.36,45.24,45.36,19612.25,45.24,45.36,45.24,45.36,19612.25
2024-06-05 11:20:00,45.32,45.4,45.32,45.36,11941.5,45.32,45.4,45.32,45.36,11941.5
2024-06-05 11:25:00,45.36,45.4,45.32,45.36,19929.5,45.36,45.4,45.32,45.36,19929.5
2024-06-05 11:30:00,45.36,45.48,45.32,45.44,33515.75,45.36,45.48,45.32,45.44,33515.75
2024-06-05 11:35:00,45.44,45.52,45.4,45.52,46452.0,45.44,45.52,45.4,45.52,46452.0
2024-06-05 11:40:00,45.52,45.56,45.36,45.4,21631.75,45.52,45.56,45.36,45.4,21631.75
2024-06-05 11:45:00,45.36,45.52,45.36,45.44,23200.25,45.36,45.52,45.36,45.44,23200.25
2024-06-05 11:50:00,45.44,45.48,45.4,45.44,27394.5,45.44,45.48,45.4,45.44,27394.5
2024-06-05 11:55:00,45.44,45.48,45.4,45.44,17731.0,45.44,45.48,45.4,45.44,17731.0
2024-06-05 12:00:00,45.44,45.48,45.36,45.44,24046.25,45.44,45.48,45.36,45.44,24046.25
2024-06-05 12:05:00,45.44,45.48,45.4,45.44,32447.75,45.44,45.48,45.4,45.44,32447.75
2024-06-05 12:10:00,45.44,45.44,45.36,45.44,9953.5,45.44,45.44,45.36,45.44,9953.5
2024-06-05 12:15:00,45.4,45.44,45.4,45.44,8081.25,45.4,45.44,45.4,45.44,8081.25
2024-06-05 12:20:00,45.44,45.44,45.36,45.4,16903.25,45.44,45.44,45.36,45.4,16903.25
2024-06-05 12:25:00,45.4,45.48,45.36,45.44,19533.25,45.4,45.48,45.36,45.44,19533.25
2024-06-05 12:30:00,45.44,45.44,45.36,45.4,11488.75,45.44,45.44,45.36,45.4,11488.75
2024-06-05 12:35:00,45.4,45.44,45.36,45.4,16580.75,45.4,45.44,45.36,45.4,16580.75
2024-06-05 12:40:00,45.4,45.4,45.36,45.4,6528.25,45.4,45.4,45.36,45.4,6528.25
2024-06-05 12:45:00,45.4,45.44,45.36,45.4,7073.5,45.4,45.44,45.36,45.4,7073.5
2024-06-05 12:50:00,45.4,45.44,45.36,45.4,5875.25,45.4,45.44,45.36,45.4,5875.25
2024-06-05 12:55:00,45.44,45.48,45.4,45.44,12156.75,45.44,45.48,45.4,45.44,12156.75
2024-06-05 13:00:00,45.48,45.48,45.4,45.44,15018.5,45.48,45.48,45.4,45.44,15018.5
2024-06-05 13:05:00,45.44,45.48,45.4,45.44,20278.25,45.44,45.48,45.4,45.44,20278.25
2024-06-05 13:10:00,45.44,45.48,45.4,45.48,16430.25,45.44,45.48,45.4,45.48,16430.25
2024-06-05 13:15:00,45.48,45.56,45.4,45.52,46703.0,45.48,45.56,45.4,45.52,46703.0
2024-06-05 13:20:00,45.52,45.6,45.48,45.48,39626.25,45.52,45.6,45.48,45.48,39626.25
2024-06-05 13:25:00,45.48,45.48,45.4,45.4,6957.5,45.48,45.48,45.4,45.4,6957.5
2024-06-05 13:30:00,45.4,45.44,45.4,45.4,6786.25,45.4,45.44,45.4,45.4,6786.25
2024-06-05 13:35:00,45.4,45.44,45.28,45.28,43802.0,45.4,45.44,45.28,45.28,43802.0
2024-06-05 13:40:00,45.24,45.4,45.24,45.32,32051.75,45.24,45.4,45.24,45.32,32051.75
2024-06-05 13:45:00,45.32,45.36,45.28,45.28,11261.0,45.32,45.36,45.28,45.28,11261.0
2024-06-05 13:50:00,45.32,45.32,45.28,45.32,10932.25,45.32,45.32,45.28,45.32,10932.25
2024-06-05 13:55:00,45.28,45.32,45.24,45.28,13091.0,45.28,45.32,45.24,45.28,13091.0
2024-06-05 14:00:00,45.28,45.32,45.24,45.28,8805.0,45.28,45.32,45.24,45.28,8805.0
2024-06-05 14:05:00,45.28,45.32,45.24,45.32,10169.5,45.28,45.32,45.24,45.32,10169.5
2024-06-05 14:10:00,45.28,45.36,45.28,45.32,5494.75,45.28,45.36,45.28,45.32,5494.75
2024-06-05 14:15:00,45.28,45.32,45.28,45.28,8625.75,45.28,45.32,45.28,45.28,8625.75
2024-06-05 14:20:00,45.28,45.36,45.28,45.32,13740.5,45.28,45.36,45.28,45.32,13740.5
2024-06-05 14:25:00,45.32,45.32,45.24,45.24,5709.5,45.32,45.32,45.24,45.24,5709.5
2024-06-05 14:30:00,45.24,45.28,45.2,45.28,11331.25,45.24,45.28,45.2,45.28,11331.25
2024-06-05 14:35:00,45.28,45.32,45.24,45.32,23722.25,45.28,45.32,45.24,45.32,23722.25
2024-06-05 14:40:00,45.28,45.32,45.28,45.28,8230.0,45.28,45.32,45.28,45.28,8230.0
2024-06-05 14:45:00,45.28,45.32,45.24,45.28,8197.0,45.28,45.32,45.24,45.28,8197.0
2024-06-05 14:50:00,45.28,45.32,45.12,45.16,49543.25,45.28,45.32,45.12,45.16,49543.25
2024-06-05 14:55:00,45.16,45.2,45.12,45.16,14144.25,45.16,45.2,45.12,45.16,14144.25
2024-06-05 15:00:00,45.2,45.2,45.12,45.16,25762.75,45.2,45.2,45.12,45.16,25762.75
2024-06-05 15:05:00,45.16,45.2,45.12,45.16,25534.5,45.16,45.2,45.12,45.16,25534.5
2024-06-05 15:10:00,45.12,45.2,45.12,45.16,11114.5,45.12,45.2,45.12,45.16,11114.5
2024-06-05 15:15:00,45.16,45.2,45.16,45.16,5797.75,45.16,45.2,45.16,45.16,5797.75
2024-06-05 15:20:00,45.16,45.2,45.16,45.16,26178.5,45.16,45.2,45.16,45.16,26178.5
2024-06-05 15:25:00,45.2,45.24,45.16,45.2,25388.25,45.2,45.24,45.16,45.2,25388.25
2024-06-05 15:30:00,45.2,45.28,45.16,45.16,31913.75,45.2,45.28,45.16,45.16,31913.75
2024-06-05 15:35:00,45.2,45.2,45.12,45.16,10571.25,45.2,45.2,45.12,45.16,10571.25
2024-06-05 15:40:00,45.16,45.24,45.12,45.2,13635.25,45.16,45.24,45.12,45.2,13635.25
2024-06-05 15:45:00,45.2,45.24,45.16,45.16,23588.25,45.2,45.24,45.16,45.16,23588.25
2024-06-05 15:50:00,45.16,45.2,45.08,45.12,57562.25,45.16,45.2,45.08,45.12,57562.25
2024-06-05 15:55:00,45.12,45.24,45.04,45.16,126568.25,45.12,45.24,45.04,45.16,126568.25
2024-06-06 09:30:00,45.0,45.04,44.8,44.92,94850.5,45.0,45.04,44.8,44.92,94850.5
2024-06-06 09:35:00,44.92,45.04,44.88,44.96,24139.5,44.92,45.04,44.88,44.96,24139.5
2024-06-06 09:40:00,44.96,45.08,44.96,45.0,38696.75,44.96,45.08,44.96,45.0,38696.75
2024-06-06 09:45:00,45.0,45.12,44.96,45.08,18154.5,45.0,45.12,44.96,45.08,18154.5
2024-06-06 09:50:00,45.08,45.24,45.08,45.2,67255.75,45.08,45.24,45.08,45.2,67255.75
2024-06-06 09:55:00,45.24,45.36,45.16,45.32,46049.75,45.24,45.36,45.16,45.32,46049.75
2024-06-06 10:00:00,45.32,45.32,45.04,45.08,53447.25,45.32,45.32,45.04,45.08,53447.25
2024-06-06 10:05:00,45.08,45.12,44.92,45.0,68389.0,45.08,45.12,44.92,45.0,68389.0
2024-06-06 10:10:00,45.0,45.0,44.84,44.92,20052.75,45.0,45.0,44.84,44.92,20052.75
2024-06-06 10:15:00,44.88,44.92,44.76,44.76,33370.0,44.88,44.92,44.76,44.76,33370.0
2024-06-06 10:20:00,44.76,44.88,44.76,44.8,19885.75,44.76,44.88,44.76,44.8,19885.75
2024-06-06 10:25:00,44.84,45.04,44.8,45.0,37715.5,44.84,45.04,44.8,45.0,37715.5
2024-06-06 10:30:00,45.0,45.08,44.96,45.04,16191.0,45.0,45.08,44.96,45.04,16191.0
2024-06-06 10:35:00,45.04,45.08,44.92,44.96,13778.75,45.04,45.08,44.92,44.96,13778.75
2024-06-06 10:40:00,44.96,45.04,44.92,44.92,50027.5,44.96,45.04,44.92,44.92,50027.5
2024-06-06 10:45:00,44.92,44.96,44.92,44.96,4551.0,44.92,44.96,44.92,44.96,4551.0
2024-06-06 10:50:00,44.96,45.04,44.92,44.92,23709.5,44.96,45.04,44.92,44.92,23709.5
2024-06-06 10:55:00,44.92,44.92,44.76,44.84,33209.0,44.92,44.92,44.76,44.84,33209.0
2024-06-06 11:00:00,44.88,44.92,44.76,44.8,24635.75,44.88,44.92,44.76,44.8,24635.75
2024-06-06 11:05:00,44.76,44.8,44.76,44.8,15730.5,44.76,44.8,44.76,44.8,15730.5
2024-06-06 11:10:00,44.8,44.8,44.76,44.76,15649.25,44.8,44.8,44.76,44.76,15649.25
2024-06-06 11:15:00,44.76,44.8,44.76,44.76,20116.5,44.76,44.8,44.76,44.76,20116.5
2024-06-06 11:20:00,44.76,44.84,44.76,44.8,5327.25,44.76,44.84,44.76,44.8,5327.25
2024-06-06 11:25:00,44.8,44.8,44.76,44.76,9016.25,44.8,44.8,44.76,44.76,9016.25
2024-06-06 11:30:00,44.8,44.92,44.76,44.84,35767.75,44.8,44.92,44.76,44.84,35767.75
2024-06-06 11:35:00,44.84,44.88,44.76,44.8,24156.25,44.84,44.88,44.76,44.8,24156.25
2024-06-06 11:40:00,44.8,44.88,44.76,44.84,26906.75,44.8,44.88,44.76,44.84,26906.75
2024-06-06 11:45:00,44.84,44.84,44.76,44.8,11328.0,44.84,44.84,44.76,44.8,11328.0
2024-06-06 11:50:00,44.8,44.8,44.76,44.8,8486.75,44.8,44.8,44.76,44.8,8486.75
2024-06-06 11:55:00,44.76,44.84,44.76,44.8,20786.25,44.76,44.84,44.76,44.8,20786.25
2024-06-06 12:00:00,44.8,44.84,44.76,44.8,9562.25,44.8,44.84,44.76,44.8,9562.25
2024-06-06 12:05:00,44.8,44.84,44.76,44.8,9520.25,44.8,44.84,44.76,44.8,9520.25
2024-06-06 12:10:00,44.8,44.84,44.76,44.8,5587.75,44.8,44.84,44.76,44.8,5587.75
2024-06-06 12:15:00,44.8,44.96,44.8,44.92,33078.0,44.8,44.96,44.8,44.92,33078.0
2024-06-06 12:20:00,44.92,45.08,44.88,45.04,45778.25,44.92,45.08,44.88,45.04,45778.25
2024-06-06 12:25:00,45.04,45.2,45.0,45.16,22078.25,45.04,45.2,45.0,45.16,22078.25
2024-06-06 12:30:00,45.16,45.32,45.12,45.32,77167.5,45.16,45.32,45.12,45.32,77167.5
2024-06-06 12:35:00,45.28,45.36,45.24,45.32,55632.5,45.28,45.36,45.24,45.32,55632.5
2024-06-06 12:40:00,45.32,45.48,45.28,45.48,43133.5,45.32,45.48,45.28,45.48,43133.5
2024-06-06 12:45:00,45.48,45.48,45.28,45.32,54846.25,45.48,45.48,45.28,45.32,54846.25
2024-06-06 12:50:00,45.32,45.32,45.12,45.16,35468.0,45.32,45.32,45.12,45.16,35468.0
2024-06-06 12:55:00,45.16,45.28,45.12,45.16,49518.5,45.16,45.28,45.12,45.16,49518.5
2024-06-06 13:00:00,45.2,45.24,45.04,45.12,39199.25,45.2,45.24,45.04,45.12,39199.25
2024-06-06 13:05:00,45.08,45.16,45.08,45.16,4541.75,45.08,45.16,45.08,45.16,4541.75
2024-06-06 13:10:00,45.16,45.16,45.04,45.08,9816.75,45.16,45.16,45.04,45.08,9816.75
2024-06-06 13:15:00,45.08,45.08,44.96,45.0,13049.75,45.08,45.08,44.96,45.0,13049.75
2024-06-06 13:20:00,44.96,44.96,44.8,44.84,37262.0,44.96,44.96,44.8,44.84,37262.0
2024-06-06 13:25:00,44.84,44.88,44.76,44.84,42320.0,44.84,44.88,44.76,44.84,42320.0
2024-06-06 13:30:00,44.84,44.92,44.84,44.92,13522.25,44.84,44.92,44.84,44.92,13522.25
2024-06-06 13:35:00,44.88,44.92,44.84,44.92,11075.25,44.88,44.92,44.84,44.92,11075.25
2024-06-06 13:40:00,44.88,45.0,44.88,44.96,9804.75,44.88,45.0,44.88,44.96,9804.75
2024-06-06 13:45:00,44.96,45.0,44.92,44.92,6933.25,44.96,45.0,44.92,44.92,6933.25
2024-06-06 13:50:00,44.96,44.96,44.88,44.88,7757.25,44.96,44.96,44.88,44.88,7757.25
2024-06-06 13:55:00,44.88,44.96,44.84,44.92,9976.5,44.88,44.96,44.84,44.92,9976.5
2024-06-06 14:00:00,44.92,45.04,44.88,45.04,12593.25,44.92,45.04,44.88,45.04,12593.25
2024-06-06 14:05:00,45.04,45.36,45.04,45.36,52983.25,45.04,45.36,45.04,45.36,52983.25
2024-06-06 14:10:00,45.36,45.44,45.16,45.24,22832.5,45.36,45.44,45.16,45.24,22832.5
2024-06-06 14:15:00,45.24,45.32,45.04,45.08,22766.75,45.24,45.32,45.04,45.08,22766.75
2024-06-06 14:20:00,45.12,45.16,45.0,45.04,20279.75,45.12,45.16,45.0,45.04,20279.75
2024-06-06 14:25:00,45.08,45.16,45.04,45.08,17981.75,45.08,45.16,45.04,45.08,17981.75
2024-06-06 14:30:00,45.08,45.2,45.08,45.12,32836.5,45.08,45.2,45.08,45.12,32836.5
2024-06-06 14:35:00,45.12,45.2,45.08,45.12,23082.0,45.12,45.2,45.08,45.12,23082.0
2024-06-06 14:40:00,45.08,45.12,45.0,45.12,34620.25,45.08,45.12,45.0,45.12,34620.25
2024-06-06 14:45:00,45.08,45.12,45.0,45.04,15059.75,45.08,45.12,45.0,45.04,15059.75
2024-06-06 14:50:00,45.04,45.04,44.92,44.96,23085.5,45.04,45.04,44.92,44.96,23085.5
2024-06-06 14:55:00,44.96,45.04,44.92,45.04,12529.5,44.96,45.04,44.92,45.04,12529.5
2024-06-06 15:00:00,45.04,45.08,44.96,45.04,17924.25,45.04,45.08,44.96,45.04,17924.25
2024-06-06 15:05:00,45.0,45.04,44.96,45.0,16382.0,45.0,45.04,44.96,45.0,16382.0
2024-06-06 15:10:00,44.96,45.12,44.92,45.08,27665.0,44.96,45.12,44.92,45.08,27665.0
2024-06-06 15:15:00,45.12,45.12,45.08,45.12,3200.0,45.12,45.12,45.08,45.12,3200.0
2024-06-06 15:20:00,45.08,45.16,45.08,45.12,7622.0,45.08,45.16,45.08,45.12,7622.0
2024-06-06 15:25:00,45.12,45.2,45.08,45.12,29088.75,45.12,45.2,45.08,45.12,29088.75
2024-06-06 15:30:00,45.12,45.16,45.0,45.08,16517.5,45.12,45.16,45.0,45.08,16517.5
2024-06-06 15:35:00,45.12,45.2,45.08,45.2,26113.75,45.12,45.2,45.08,45.2,26113.75
2024-06-06 15:40:00,45.2,45.24,45.16,45.16,21018.0,45.2,45.24,45.16,45.16,21018.0
2024-06-06 15:45:00,45.16,45.2,45.04,45.08,11883.0,45.16,45.2,45.04,45.08,11883.0
2024-06-06 15:50:00,45.08,45.16,45.04,45.12,28912.75,45.08,45.16,45.04,45.12,28912.75
2024-06-06 15:55:00,45.12,45.24,44.88,44.88,102457.75,45.12,45.24,44.88,44.88,102457.75
2024-06-07 09:30:00,44.88,45.12,44.88,45.08,54782.25,44.88,45.12,44.88,45.08,54782.25
2024-06-07 09:35:00,45.08,45.08,44.92,45.0,46313.0,45.08,45.08,44.92,45.0,46313.0
2024-06-07 09:40:00,44.96,45.0,44.6,44.64,53714.5,44.96,45.0,44.6,44.64,53714.5
2024-06-07 09:45:00,44.6,44.76,44.56,44.6,55670.5,44.6,44.76,44.56,44.6,55670.5
2024-06-07 09:50:00,44.64,44.72,44.56,44.72,33022.0,44.64,44.72,44.56,44.72,33022.0
2024-06-07 09:55:00,44.68,44.92,44.68,44.84,41872.0,44.68,44.92,44.68,44.84,41872.0
2024-06-07 10:00:00,44.8,44.84,44.64,44.64,69738.75,44.8,44.84,44.64,44.64,69738.75
2024-06-07 10:05:00,44.64,44.76,44.6,44.64,37176.75,44.64,44.76,44.6,44.64,37176.75
2024-06-07 10:10:00,44.64,44.72,44.6,44.64,23032.25,44.64,44.72,44.6,44.64,23032.25
2024-06-07 10:15:00,44.68,44.68,44.56,44.6,27719.5,44.68,44.68,44.56,44.6,27719.5
2024-06-07 10:20:00,44.6,44.64,44.56,44.6,42551.25,44.6,44.64,44.56,44.6,42551.25
2024-06-07 10:25:00,44.6,44.64,44.56,44.6,47142.5,44.6,44.64,44.56,44.6,47142.5
2024-06-07 10:30:00,44.64,44.8,44.6,44.76,38556.5,44.64,44.8,44.6,44.76,38556.5
2024-06-07 10:35:00,44.72,44.76,44.56,44.6,31122.75,44.72,44.76,44.56,44.6,31122.75
2024-06-07 10:40:00,44.6,44.64,44.52,44.52,93935.25,44.6,44.64,44.52,44.52,93935.25
2024-06-07 10:45:00,44.52,44.6,44.52,44.56,48720.5,44.52,44.6,44.52,44.56,48720.5
2024-06-07 10:50:00,44.56,44.6,44.52,44.52,27881.25,44.56,44.6,44.52,44.52,27881.25
2024-06-07 10:55:00,44.56,44.6,44.52,44.56,25836.5,44.56,44.6,44.52,44.56,25836.5
2024-06-07 11:00:00,44.52,44.68,44.52,44.56,65725.25,44.52,44.68,44.52,44.56,65725.25
2024-06-07 11:05:00,44.6,44.72,44.56,44.64,28126.0,44.6,44.72,44.56,44.64,28126.0
2024-06-07 11:10:00,44.68,44.72,44.6,44.6,19360.0,44.68,44.72,44.6,44.6,19360.0
2024-06-07 11:15:00,44.64,44.68,44.56,44.6,30971.75,44.64,44.68,44.56,44.6,30971.75
2024-06-07 11:20:00,44.64,44.68,44.48,44.52,24439.75,44.64,44.68,44.48,44.52,24439.75
2024-06-07 11:25:00,44.52,44.56,44.48,44.56,52717.25,44.52,44.56,44.48,44.56,52717.25
2024-06-07 11:30:00,44.52,44.56,44.44,44.56,52608.75,44.52,44.56,44.44,44.56,52608.75
2024-06-07 11:35:00,44.56,44.64,44.44,44.48,38212.75,44.56,44.64,44.44,44.48,38212.75
2024-06-07 11:40:00,44.48,44.6,44.44,44.56,19483.5,44.48,44.6,44.44,44.56,19483.5
2024-06-07 11:45:00,44.6,44.6,44.44,44.48,20836.5,44.6,44.6,44.44,44.48,20836.5
2024-06-07 11:50:00,44.48,44.48,44.44,44.48,8026.0,44.48,44.48,44.44,44.48,8026.0
2024-06-07 11:55:00,44.48,44.48,44.4,44.44,18333.25,44.48,44.48,44.4,44.44,18333.25
2024-06-07 12:00:00,44.44,44.48,44.4,44.44,9031.25,44.44,44.48,44.4,44.44,9031.25
2024-06-07 12:05:00,44.44,44.44,44.32,44.36,24971.0,44.44,44.44,44.32,44.36,24971.0
2024-06-07 12:10:00,44.36,44.36,44.2,44.24,64436.25,44.36,44.36,44.2,44.24,64436.25
2024-06-07 12:15:00,44.2,44.24,44.2,44.2,4757.5,44.2,44.24,44.2,44.2,4757.5
2024-06-07 12:20:00,44.2,44.28,44.2,44.24,81204.25,44.2,44.28,44.2,44.24,81204.25
2024-06-07 12:25:00,44.24,44.28,44.16,44.16,16968.25,44.24,44.28,44.16,44.16,16968.25
2024-06-07 12:30:00,44.16,44.28,44.12,44.28,48857.75,44.16,44.28,44.12,44.28,48857.75
2024-06-07 12:35:00,44.28,44.36,44.24,44.28,22286.25,44.28,44.36,44.24,44.28,22286.25
2024-06-07 12:40:00,44.28,44.32,44.24,44.28,54516.5,44.28,44.32,44.24,44.28,54516.5
2024-06-07 12:45:00,44.28,44.4,44.24,44.32,14901.25,44.28,44.4,44.24,44.32,14901.25
2024-06-07 12:50:00,44.32,44.36,44.16,44.16,67926.0,44.32,44.36,44.16,44.16,67926.0
2024-06-07 12:55:00,44.16,44.2,44.12,44.16,21830.0,44.16,44.2,44.12,44.16,21830.0
2024-06-07 13:00:00,44.16,44.28,44.16,44.28,22245.5,44.16,44.28,44.16,44.28,22245.5
2024-06-07 13:05:00,44.24,44.32,44.24,44.28,8579.75,44.24,44.32,44.24,44.28,8579.75
2024-06-07 13:10:00,44.32,44.36,44.24,44.32,10983.25,44.32,44.36,44.24,44.32,10983.25
2024-06-07 13:15:00,44.32,44.32,44.24,44.24,12546.75,44.32,44.32,44.24,44.24,12546.75
2024-06-07 13:20:00,44.28,44.32,44.24,44.32,14928.25,44.28,44.32,44.24,44.32,14928.25
2024-06-07 13:25:00,44.32,44.32,44.2,44.32,31132.5,44.32,44.32,44.2,44.32,31132.5
2024-06-07 13:30:00,44.32,44.32,44.2,44.2,21038.5,44.32,44.32,44.2,44.2,21038.5
2024-06-07 13:35:00,44.2,44.32,44.16,44.2,33248.0,44.2,44.32,44.16,44.2,33248.0
2024-06-07 13:40:00,44.2,44.28,44.16,44.2,16649.0,44.2,44.28,44.16,44.2,16649.0
2024-06-07 13:45:00,44.2,44.24,44.16,44.16,10216.0,44.2,44.24,44.16,44.16,10216.0
2024-06-07 13:50:00,44.16,44.2,44.12,44.16,14852.0,44.16,44.2,44.12,44.16,14852.0
2024-06-07 13:55:00,44.16,44.28,44.12,44.28,18800.25,44.16,44.28,44.12,44.28,18800.25
2024-06-07 14:00:00,44.28,44.52,44.24,44.44,96881.25,44.28,44.52,44.24,44.44,96881.25
2024-06-07 14:05:00,44.44,44.64,44.44,44.56,59011.0,44.44,44.64,44.44,44.56,59011.0
2024-06-07 14:10:00,44.52,44.76,44.52,44.76,53234.75,44.52,44.76,44.52,44.76,53234.75
2024-06-07 14:15:00,44.76,44.8,44.52,44.6,59992.75,44.76,44.8,44.52,44.6,59992.75
2024-06-07 14:20:00,44.6,44.64,44.4,44.52,60488.25,44.6,44.64,44.4,44.52,60488.25
2024-06-07 14:25:00,44.52,44.52,44.32,44.4,50464.75,44.52,44.52,44.32,44.4,50464.75
2024-06-07 14:30:00,44.44,44.52,44.4,44.52,50500.75,44.44,44.52,44.4,44.52,50500.75
2024-06-07 14:35:00,44.52,44.56,44.32,44.32,37789.0,44.52,44.56,44.32,44.32,37789.0
2024-06-07 14:40:00,44.36,44.36,44.28,44.32,20947.5,44.36,44.36,44.28,44.32,20947.5
2024-06-07 14:45:00,44.32,44.44,44.32,44.36,48455.25,44.32,44.44,44.32,44.36,48455.25
2024-06-07 14:50:00,44.4,44.48,44.28,44.36,62747.25,44.4,44.48,44.28,44.36,62747.25
2024-06-07 14:55:00,44.36,44.4,44.36,44.36,19453.75,44.36,44.4,44.36,44.36,19453.75
2024-06-07 15:00:00,44.4,44.48,44.24,44.28,48936.0,44.4,44.48,44.24,44.28,48936.0
2024-06-07 15:05:00,44.28,44.4,44.28,44.36,22323.0,44.28,44.4,44.28,44.36,22323.0
2024-06-07 15:10:00,44.36,44.52,44.24,44.4,41521.75,44.36,44.52,44.24,44.4,41521.75
2024-06-07 15:15:00,44.36,44.48,44.28,44.48,44176.75,44.36,44.48,44.28,44.48,44176.75
2024-06-07 15:20:00,44.48,44.56,44.32,44.36,35233.25,44.48,44.56,44.32,44.36,35233.25
2024-06-07 15:25:00,44.4,44.44,44.28,44.32,42097.5,44.4,44.44,44.28,44.32,42097.5
2024-06-07 15:30:00,44.36,44.4,44.28,44.36,56385.5,44.36,44.4,44.28,44.36,56385.5
2024-06-07 15:35:00,44.36,44.44,44.32,44.4,46686.0,44.36,44.44,44.32,44.4,46686.0
2024-06-07 15:40:00,44.36,44.48,44.32,44.44,67823.0,44.36,44.48,44.32,44.44,67823.0
2024-06-07 15:45:00,44.44,44.56,44.4,44.52,46495.0,44.44,44.56,44.4,44.52,46495.0
2024-06-07 15:50:00,44.52,44.64,44.48,44.48,81078.75,44.52,44.64,44.48,44.48,81078.75
2024-06-07 15:55:00,44.48,44.52,44.4,44.48,137807.5,44.48,44.52,44.4,44.48,137807.5
2024-06-10 09:30:00,45.16,45.36,45.04,45.28,97147.0,45.16,45.36,45.04,45.28,97147.0
2024-06-10 09:35:00,45.28,45.4,45.2,45.24,80441.25,45.28,45.4,45.2,45.24,80441.25
2024-06-10 09:40:00,45.2,45.32,45.08,45.16,46769.25,45.2,45.32,45.08,45.16,46769.25
2024-06-10 09:45:00,45.16,45.28,45.12,45.24,21236.5,45.16,45.28,45.12,45.24,21236.5
2024-06-10 09:50:00,45.2,45.24,45.12,45.16,24403.75,45.2,45.24,45.12,45.16,24403.75
2024-06-10 09:55:00,45.16,45.16,45.04,45.08,32742.5,45.16,45.16,45.04,45.08,32742.5
2024-06-10 10:00:00,45.08,45.16,45.04,45.08,46512.0,45.08,45.16,45.04,45.08,46512.0
2024-06-10 10:05:00,45.08,45.12,45.04,45.12,12252.25,45.08,45.12,45.04,45.12,12252.25
2024-06-10 10:10:00,45.12,45.2,45.08,45.12,17312.5,45.12,45.2,45.08,45.12,17312.5
2024-06-10 10:15:00,45.12,45.16,45.08,45.08,14108.25,45.12,45.16,45.08,45.08,14108.25
2024-06-10 10:20:00,45.08,45.2,45.08,45.12,22174.25,45.08,45.2,45.08,45.12,22174.25
2024-06-10 10:25:00,45.12,45.16,45.08,45.08,27999.0,45.12,45.16,45.08,45.08,27999.0
2024-06-10 10:30:00,45.12,45.12,45.04,45.12,18281.25,45.12,45.12,45.04,45.12,18281.25
2024-06-10 10:35:00,45.12,45.12,44.96,45.0,17193.25,45.12,45.12,44.96,45.0,17193.25
2024-06-10 10:40:00,45.0,45.04,44.96,45.04,14547.5,45.0,45.04,44.96,45.04,14547.5
2024-06-10 10:45:00,45.04,45.04,44.92,45.0,34112.5,45.04,45.04,44.92,45.0,34112.5
2024-06-10 10:50:00,45.0,45.0,44.92,44.96,7181.25,45.0,45.0,44.92,44.96,7181.25
2024-06-10 10:55:00,44.96,45.04,44.92,44.96,34737.75,44.96,45.04,44.92,44.96,34737.75
2024-06-10 11:00:00,44.96,44.96,44.92,44.96,12323.5,44.96,44.96,44.92,44.96,12323.5
2024-06-10 11:05:00,44.96,44.96,44.92,44.96,3050.0,44.96,44.96,44.92,44.96,3050.0
2024-06-10 11:10:00,44.92,44.96,44.88,44.92,13662.5,44.92,44.96,44.88,44.92,13662.5
2024-06-10 11:15:00,44.92,44.96,44.88,44.92,8727.75,44.92,44.96,44.88,44.92,8727.75
2024-06-10 11:20:00,44.92,44.92,44.76,44.8,45986.75,44.92,44.92,44.76,44.8,45986.75
2024-06-10 11:25:00,44.8,44.8,44.76,44.76,17104.0,44.8,44.8,44.76,44.76,17104.0
2024-06-10 11:30:00,44.76,44.76,44.68,44.72,36998.25,44.76,44.76,44.68,44.72,36998.25
2024-06-10 11:35:00,44.72,44.8,44.72,44.8,14473.5,44.72,44.8,44.72,44.8,14473.5
2024-06-10 11:40:00,44.76,44.8,44.76,44.76,4271.0,44.76,44.8,44.76,44.76,4271.0
2024-06-10 11:45:00,44.8,44.8,44.68,44.68,36448.5,44.8,44.8,44.68,44.68,36448.5
2024-06-10 11:50:00,44.68,44.68,44.6,44.64,10634.25,44.68,44.68,44.6,44.64,10634.25
2024-06-10 11:55:00,44.64,44.68,44.6,44.64,7881.25,44.64,44.68,44.6,44.64,7881.25
2024-06-10 12:00:00,44.68,44.68,44.56,44.6,10260.5,44.68,44.68,44.56,44.6,10260.5
2024-06-10 12:05:00,44.6,44.64,44.56,44.64,8006.0,44.6,44.64,44.56,44.64,8006.0
2024-06-10 12:10:00,44.64,44.64,44.56,44.6,1921.75,44.64,44.64,44.56,44.6,1921.75
2024-06-10 12:15:00,44.6,44.64,44.48,44.52,26756.0,44.6,44.64,44.48,44.52,26756.0
2024-06-10 12:20:00,44.52,44.56,44.48,44.48,71432.0,44.52,44.56,44.48,44.48,71432.0
2024-06-10 12:25:00,44.48,44.52,44.44,44.48,11353.75,44.48,44.52,44.44,44.48,11353.75
2024-06-10 12:30:00,44.48,44.48,44.4,44.44,14121.5,44.48,44.48,44.4,44.44,14121.5
2024-06-10 12:35:00,44.4,44.48,44.4,44.44,7700.0,44.4,44.48,44.4,44.44,7700.0
2024-06-10 12:40:00,44.48,44.52,44.36,44.4,24630.5,44.48,44.52,44.36,44.4,24630.5
2024-06-10 12:45:00,44.4,44.44,44.36,44.44,22686.75,44.4,44.44,44.36,44.44,22686.75
2024-06-10 12:50:00,44.4,44.48,44.36,44.44,16591.25,44.4,44.48,44.36,44.44,16591.25
2024-06-10 12:55:00,44.44,44.48,44.44,44.48,2479.75,44.44,44.48,44.44,44.48,2479.75
2024-06-10 13:00:00,44.48,44.52,44.4,44.44,13416.5,44.48,44.52,44.4,44.44,13416.5
2024-06-10 13:05:00,44.44,44.44,44.4,44.44,4280.25,44.44,44.44,44.4,44.44,4280.25
2024-06-10 13:10:00,44.48,44.6,44.48,44.6,12128.75,44.48,44.6,44.48,44.6,12128.75
2024-06-10 13:15:00,44.56,44.68,44.56,44.68,16302.0,44.56,44.68,44.56,44.68,16302.0
2024-06-10 13:20:00,44.68,44.68,44.52,44.56,14135.0,44.68,44.68,44.52,44.56,14135.0
2024-06-10 13:25:00,44.56,44.6,44.56,44.6,5977.0,44.56,44.6,44.56,44.6,5977.0
2024-06-10 13:30:00,44.56,44.6,44.48,44.48,8882.75,44.56,44.6,44.48,44.48,8882.75
2024-06-10 13:35:00,44.52,44.6,44.52,44.56,13968.0,44.52,44.6,44.52,44.56,13968.0
2024-06-10 13:40:00,44.56,44.56,44.52,44.52,5552.25,44.56,44.56,44.52,44.52,5552.25
2024-06-10 13:45:00,44.48,44.52,44.44,44.48,20575.5,44.48,44.52,44.44,44.48,20575.5
2024-06-10 13:50:00,44.48,44.48,44.44,44.48,4243.75,44.48,44.48,44.44,44.48,4243.75
2024-06-10 13:55:00,44.48,44.48,44.44,44.48,1174.25,44.48,44.48,44.44,44.48,1174.25
2024-06-10 14:00:00,44.48,44.52,44.4,44.44,27961.5,44.48,44.52,44.4,44.44,27961.5
2024-06-10 14:05:00,44.44,44.44,44.32,44.44,29039.5,44.44,44.44,44.32,44.44,29039.5
2024-06-10 14:10:00,44.44,44.48,44.36,44.4,14227.0,44.44,44.48,44.36,44.4,14227.0
2024-06-10 14:15:00,44.4,44.48,44.32,44.48,20793.25,44.4,44.48,44.32,44.48,20793.25
2024-06-10 14:20:00,44.52,44.56,44.48,44.52,26334.75,44.52,44.56,44.48,44.52,26334.75
2024-06-10 14:25:00,44.52,44.56,44.44,44.48,34487.0,44.52,44.56,44.44,44.48,34487.0
2024-06-10 14:30:00,44.48,44.52,44.44,44.48,14142.75,44.48,44.52,44.44,44.48,14142.75
2024-06-10 14:35:00,44.48,44.48,44.4,44.44,21497.25,44.48,44.48,44.4,44.44,21497.25
2024-06-10 14:40:00,44.44,44.48,44.36,44.4,16652.25,44.44,44.48,44.36,44.4,16652.25
2024-06-10 14:45:00,44.36,44.4,44.32,44.4,17267.5,44.36,44.4,44.32,44.4,17267.5
2024-06-10 14:50:00,44.36,44.4,44.32,44.32,8323.25,44.36,44.4,44.32,44.32,8323.25
2024-06-10 14:55:00,44.36,44.36,44.32,44.36,1402.0,44.36,44.36,44.32,44.36,1402.0
2024-06-10 15:00:00,44.36,44.4,44.28,44.32,10201.5,44.36,44.4,44.28,44.32,10201.5
2024-06-10 15:05:00,44.32,44.32,44.28,44.32,7145.75,44.32,44.32,44.28,44.32,7145.75
2024-06-10 15:10:00,44.32,44.36,44.28,44.28,15921.5,44.32,44.36,44.28,44.28,15921.5
2024-06-10 15:15:00,44.28,44.36,44.28,44.36,11852.25,44.28,44.36,44.28,44.36,11852.25
2024-06-10 15:20:00,44.36,44.36,44.28,44.36,10391.5,44.36,44.36,44.28,44.36,10391.5
2024-06-10 15:25:00,44.36,44.36,44.32,44.36,13122.0,44.36,44.36,44.32,44.36,13122.0
2024-06-10 15:30:00,44.36,44.44,44.32,44.44,40114.0,44.36,44.44,44.32,44.44,40114.0
2024-06-10 15:35:00,44.44,44.44,44.36,44.44,9544.5,44.44,44.44,44.36,44.44,9544.5
2024-06-10 15:40:00,44.44,44.48,44.36,44.4,55911.75,44.44,44.48,44.36,44.4,55911.75
2024-06-10 15:45:00,44.36,44.44,44.36,44.44,59574.25,44.36,44.44,44.36,44.44,59574.25
2024-06-10 15:50:00,44.4,44.44,44.32,44.4,50464.75,44.4,44.44,44.32,44.4,50464.75
2024-06-10 15:55:00,44.4,44.48,44.36,44.44,89487.75,44.4,44.48,44.36,44.44,89487.75
2024-06-11 09:30:00,45.0,45.2,45.0,45.08,147030.0,45.0,45.2,45.0,45.08,147030.0
2024-06-11 09:35:00,45.04,45.24,45.04,45.08,53996.25,45.04,45.24,45.04,45.08,53996.25
2024-06-11 09:40:00,45.08,45.28,45.04,45.2,96674.25,45.08,45.28,45.04,45.2,96674.25
2024-06-11 09:45:00,45.24,45.6,45.24,45.44,77287.0,45.24,45.6,45.24,45.44,77287.0
2024-06-11 09:50:00,45.48,45.52,45.36,45.52,52909.5,45.48,45.52,45.36,45.52,52909.5
2024-06-11 09:55:00,45.52,45.52,45.24,45.24,57392.5,45.52,45.52,45.24,45.24,57392.5
2024-06-11 10:00:00,45.28,45.36,45.12,45.32,59146.5,45.28,45.36,45.12,45.32,59146.5
2024-06-11 10:05:00,45.28,45.32,45.16,45.2,36319.75,45.28,45.32,45.16,45.2,36319.75
2024-06-11 10:10:00,45.2,45.32,45.16,45.2,38153.75,45.2,45.32,45.16,45.2,38153.75
2024-06-11 10:15:00,45.24,45.36,45.2,45.32,33706.25,45.24,45.36,45.2,45.32,33706.25
2024-06-11 10:20:00,45.32,45.32,45.16,45.2,23550.5,45.32,45.32,45.16,45.2,23550.5
2024-06-11 10:25:00,45.16,45.24,45.04,45.08,23405.5,45.16,45.24,45.04,45.08,23405.5
2024-06-11 10:30:00,45.04,45.12,45.0,45.04,38319.5,45.04,45.12,45.0,45.04,38319.5
2024-06-11 10:35:00,45.04,45.08,45.0,45.08,61192.25,45.04,45.08,45.0,45.08,61192.25
2024-06-11 10:40:00,45.08,45.08,44.72,44.76,73272.25,45.08,45.08,44.72,44.76,73272.25
2024-06-11 10:45:00,44.76,44.84,44.72,44.72,33544.25,44.76,44.84,44.72,44.72,33544.25
2024-06-11 10:50:00,44.76,44.76,44.68,44.72,16493.0,44.76,44.76,44.68,44.72,16493.0
2024-06-11 10:55:00,44.72,44.76,44.68,44.68,19249.25,44.72,44.76,44.68,44.68,19249.25
2024-06-11 11:00:00,44.72,44.76,44.68,44.76,24295.75,44.72,44.76,44.68,44.76,24295.75
2024-06-11 11:05:00,44.76,44.84,44.72,44.76,30311.25,44.76,44.84,44.72,44.76,30311.25
2024-06-11 11:10:00,44.72,44.8,44.68,44.8,17330.25,44.72,44.8,44.68,44.8,17330.25
2024-06-11 11:15:00,44.76,44.8,44.68,44.68,20302.75,44.76,44.8,44.68,44.68,20302.75
2024-06-11 11:20:00,44.72,44.76,44.68,44.76,11441.5,44.72,44.76,44.68,44.76,11441.5
2024-06-11 11:25:00,44.76,44.76,44.68,44.72,17991.5,44.76,44.76,44.68,44.72,17991.5
2024-06-11 11:30:00,44.72,44.72,44.6,44.64,26350.25,44.72,44.72,44.6,44.64,26350.25
2024-06-11 11:35:00,44.64,44.8,44.6,44.8,39574.25,44.64,44.8,44.6,44.8,39574.25
2024-06-11 11:40:00,44.8,44.96,44.76,44.84,43400.0,44.8,44.96,44.76,44.84,43400.0
2024-06-11 11:45:00,44.84,44.88,44.76,44.88,19899.0,44.84,44.88,44.76,44.88,19899.0
2024-06-11 11:50:00,44.84,45.0,44.8,44.88,42103.25,44.84,45.0,44.8,44.88,42103.25
2024-06-11 11:55:00,44.84,44.96,44.84,44.96,13557.75,44.84,44.96,44.84,44.96,13557.75
2024-06-11 12:00:00,44.92,45.08,44.88,45.0,84957.0,44.92,45.08,44.88,45.0,84957.0
2024-06-11 12:05:00,45.0,45.04,44.92,45.0,27677.5,45.0,45.04,44.92,45.0,27677.5
2024-06-11 12:10:00,44.96,45.0,44.88,44.88,32639.5,44.96,45.0,44.88,44.88,32639.5
2024-06-11 12:15:00,44.88,45.0,44.88,45.0,11562.25,44.88,45.0,44.88,45.0,11562.25
2024-06-11 12:20:00,45.0,45.08,44.92,45.04,15681.75,45.0,45.08,44.92,45.04,15681.75
2024-06-11 12:25:00,45.08,45.08,44.96,45.04,21386.25,45.08,45.08,44.96,45.04,21386.25
2024-06-11 12:30:00,45.04,45.08,45.0,45.04,13766.5,45.04,45.08,45.0,45.04,13766.5
2024-06-11 12:35:00,45.0,45.08,44.96,45.04,17957.25,45.0,45.08,44.96,45.04,17957.25
2024-06-11 12:40:00,45.04,45.04,44.88,44.88,19768.75,45.04,45.04,44.88,44.88,19768.75
2024-06-11 12:45:00,44.88,45.0,44.84,45.0,10032.5,44.88,45.0,44.84,45.0,10032.5
2024-06-11 12:50:00,45.0,45.04,44.96,45.0,24087.0,45.0,45.04,44.96,45.0,24087.0
2024-06-11 12:55:00,44.96,45.0,44.92,44.92,11579.25,44.96,45.0,44.92,44.92,11579.25
2024-06-11 13:00:00,44.92,45.0,44.84,44.84,21365.0,44.92,45.0,44.84,44.84,21365.0
2024-06-11 13:05:00,44.84,44.92,44.84,44.88,18742.5,44.84,44.92,44.84,44.88,18742.5
2024-06-11 13:10:00,44.84,44.88,44.72,44.76,16534.75,44.84,44.88,44.72,44.76,16534.75
2024-06-11 13:15:00,44.76,44.76,44.72,44.76,10625.5,44.76,44.76,44.72,44.76,10625.5
2024-06-11 13:20:00,44.72,44.84,44.68,44.84,21385.0,44.72,44.84,44.68,44.84,21385.0
2024-06-11 13:25:00,44.8,44.84,44.68,44.72,20067.5,44.8,44.84,44.68,44.72,20067.5
2024-06-11 13:30:00,44.72,44.76,44.64,44.68,9392.75,44.72,44.76,44.64,44.68,9392.75
2024-06-11 13:35:00,44.68,44.68,44.6,44.64,15716.75,44.68,44.68,44.6,44.64,15716.75
2024-06-11 13:40:00,44.64,44.68,44.52,44.52,35202.0,44.64,44.68,44.52,44.52,35202.0
2024-06-11 13:45:00,44.52,44.56,44.52,44.52,20610.0,44.52,44.56,44.52,44.52,20610.0
2024-06-11 13:50:00,44.52,44.6,44.48,44.52,11124.5,44.52,44.6,44.48,44.52,11124.5
2024-06-11 13:55:00,44.52,44.52,44.48,44.48,5978.25,44.52,44.52,44.48,44.48,5978.25
2024-06-11 14:00:00,44.48,44.56,44.48,44.48,7662.25,44.48,44.56,44.48,44.48,7662.25
2024-06-11 14:05:00,44.48,44.56,44.44,44.52,7171.25,44.48,44.56,44.44,44.52,7171.25
2024-06-11 14:10:00,44.52,44.56,44.44,44.44,8869.75,44.52,44.56,44.44,44.44,8869.75
2024-06-11 14:15:00,44.48,44.48,44.44,44.48,7334.5,44.48,44.48,44.44,44.48,7334.5
2024-06-11 14:20:00,44.48,44.48,44.44,44.48,7736.25,44.48,44.48,44.44,44.48,7736.25
2024-06-11 14:25:00,44.44,44.52,44.44,44.48,9291.75,44.44,44.52,44.44,44.48,9291.75
2024-06-11 14:30:00,44.48,44.48,44.32,44.32,14960.5,44.48,44.48,44.32,44.32,14960.5
2024-06-11 14:35:00,44.32,44.36,44.32,44.36,5994.5,44.32,44.36,44.32,44.36,5994.5
2024-06-11 14:40:00,44.36,44.4,44.32,44.4,14208.75,44.36,44.4,44.32,44.4,14208.75
2024-06-11 14:45:00,44.4,44.4,44.32,44.36,16981.0,44.4,44.4,44.32,44.36,16981.0
2024-06-11 14:50:00,44.36,44.36,44.28,44.36,23656.5,44.36,44.36,44.28,44.36,23656.5
2024-06-11 14:55:00,44.32,44.36,44.28,44.32,7805.5,44.32,44.36,44.28,44.32,7805.5
2024-06-11 15:00:00,44.32,44.36,44.32,44.32,10591.75,44.32,44.36,44.32,44.32,10591.75
2024-06-11 15:05:00,44.32,44.4,44.32,44.4,24134.25,44.32,44.4,44.32,44.4,24134.25
2024-06-11 15:10:00,44.4,44.52,44.36,44.52,19447.0,44.4,44.52,44.36,44.52,19447.0
2024-06-11 15:15:00,44.48,44.52,44.48,44.48,13101.0,44.48,44.52,44.48,44.48,13101.0
2024-06-11 15:20:00,44.48,44.52,44.44,44.52,10546.25,44.48,44.52,44.44,44.52,10546.25
2024-06-11 15:25:00,44.52,44.52,44.48,44.48,12492.75,44.52,44.52,44.48,44.48,12492.75
2024-06-11 15:30:00,44.48,44.56,44.44,44.48,39778.0,44.48,44.56,44.44,44.48,39778.0
2024-06-11 15:35:00,44.52,44.56,44.44,44.48,20513.0,44.52,44.56,44.44,44.48,20513.0
2024-06-11 15:40:00,44.48,44.52,44.44,44.52,16772.75,44.48,44.52,44.44,44.52,16772.75
2024-06-11 15:45:00,44.52,44.6,44.48,44.56,27308.0,44.52,44.6,44.48,44.56,27308.0
2024-06-11 15:50:00,44.56,44.6,44.48,44.52,34322.25,44.56,44.6,44.48,44.52,34322.25
2024-06-11 15:55:00,44.52,44.52,44.4,44.44,92159.5,44.52,44.52,44.4,44.44,92159.5
2024-06-12 09:30:00,43.48,43.64,43.4,43.52,77046.25,43.48,43.64,43.4,43.52,77046.25
2024-06-12 09:35:00,43.56,43.56,43.24,43.36,101282.25,43.56,43.56,43.24,43.36,101282.25
2024-06-12 09:40:00,43.36,43.44,43.28,43.36,64213.5,43.36,43.44,43.28,43.36,64213.5
2024-06-12 09:45:00,43.36,43.48,43.32,43.44,42351.75,43.36,43.48,43.32,43.44,42351.75
2024-06-12 09:50:00,43.44,43.48,43.44,43.48,21704.0,43.44,43.48,43.44,43.48,21704.0
2024-06-12 09:55:00,43.44,43.48,43.4,43.44,31260.25,43.44,43.48,43.4,43.44,31260.25
2024-06-12 10:00:00,43.44,43.44,43.32,43.44,84976.0,43.44,43.44,43.32,43.44,84976.0
2024-06-12 10:05:00,43.4,43.48,43.4,43.44,60231.75,43.4,43.48,43.4,43.44,60231.75
2024-06-12 10:10:00,43.48,43.56,43.44,43.52,42745.5,43.48,43.56,43.44,43.52,42745.5
2024-06-12 10:15:00,43.52,43.56,43.44,43.52,60398.25,43.52,43.56,43.44,43.52,60398.25
2024-06-12 10:20:00,43.52,43.64,43.52,43.6,35824.5,43.52,43.64,43.52,43.6,35824.5
2024-06-12 10:25:00,43.6,43.64,43.6,43.6,22301.25,43.6,43.64,43.6,43.6,22301.25
2024-06-12 10:30:00,43.64,43.68,43.6,43.64,30243.75,43.64,43.68,43.6,43.64,30243.75
2024-06-12 10:35:00,43.6,43.68,43.6,43.64,25477.0,43.6,43.68,43.6,43.64,25477.0
2024-06-12 10:40:00,43.64,43.64,43.56,43.64,31463.75,43.64,43.64,43.56,43.64,31463.75
2024-06-12 10:45:00,43.64,43.64,43.52,43.56,20266.25,43.64,43.64,43.52,43.56,20266.25
2024-06-12 10:50:00,43.52,43.68,43.52,43.64,22561.25,43.52,43.68,43.52,43.64,22561.25
2024-06-12 10:55:00,43.64,43.64,43.6,43.64,10297.0,43.64,43.64,43.6,43.64,10297.0
2024-06-12 11:00:00,43.64,43.76,43.6,43.76,37989.25,43.64,43.76,43.6,43.76,37989.25
2024-06-12 11:05:00,43.76,43.8,43.72,43.76,9762.0,43.76,43.8,43.72,43.76,9762.0
2024-06-12 11:10:00,43.8,43.92,43.76,43.92,42329.25,43.8,43.92,43.76,43.92,42329.25
2024-06-12 11:15:00,43.92,43.96,43.84,43.88,31315.75,43.92,43.96,43.84,43.88,31315.75
2024-06-12 11:20:00,43.88,43.92,43.68,43.72,50308.75,43.88,43.92,43.68,43.72,50308.75
2024-06-12 11:25:00,43.68,43.76,43.6,43.6,18959.5,43.68,43.76,43.6,43.6,18959.5
2024-06-12 11:30:00,43.64,43.64,43.56,43.6,18622.75,43.64,43.64,43.56,43.6,18622.75
2024-06-12 11:35:00,43.6,43.6,43.56,43.6,14085.5,43.6,43.6,43.56,43.6,14085.5
2024-06-12 11:40:00,43.6,43.6,43.56,43.6,10806.75,43.6,43.6,43.56,43.6,10806.75
2024-06-12 11:45:00,43.6,43.64,43.56,43.64,20538.5,43.6,43.64,43.56,43.64,20538.5
2024-06-12 11:50:00,43.64,43.64,43.6,43.64,14647.25,43.64,43.64,43.6,43.64,14647.25
2024-06-12 11:55:00,43.64,43.64,43.6,43.64,42609.75,43.64,43.64,43.6,43.64,42609.75
2024-06-12 12:00:00,43.64,43.68,43.56,43.6,24450.5,43.64,43.68,43.56,43.6,24450.5
2024-06-12 12:05:00,43.6,43.64,43.56,43.6,5013.5,43.6,43.64,43.56,43.6,5013.5
2024-06-12 12:10:00,43.6,43.6,43.44,43.44,18306.0,43.6,43.6,43.44,43.44,18306.0
2024-06-12 12:15:00,43.44,43.48,43.44,43.44,7703.25,43.44,43.48,43.44,43.44,7703.25
2024-06-12 12:20:00,43.44,43.48,43.44,43.44,11430.75,43.44,43.48,43.44,43.44,11430.75
2024-06-12 12:25:00,43.44,43.56,43.44,43.52,21285.25,43.44,43.56,43.44,43.52,21285.25
2024-06-12 12:30:00,43.52,43.52,43.4,43.48,19146.25,43.52,43.52,43.4,43.48,19146.25
2024-06-12 12:35:00,43.44,43.52,43.44,43.44,17048.75,43.44,43.52,43.44,43.44,17048.75
2024-06-12 12:40:00,43.48,43.52,43.4,43.44,16129.25,43.48,43.52,43.4,43.44,16129.25
2024-06-12 12:45:00,43.44,43.48,43.44,43.44,2889.25,43.44,43.48,43.44,43.44,2889.25
2024-06-12 12:50:00,43.44,43.52,43.44,43.52,3096.0,43.44,43.52,43.44,43.52,3096.0
2024-06-12 12:55:00,43.52,43.52,43.48,43.52,3252.0,43.52,43.52,43.48,43.52,3252.0
2024-06-12 13:00:00,43.52,43.52,43.44,43.48,16091.75,43.52,43.52,43.44,43.48,16091.75
2024-06-12 13:05:00,43.48,43.52,43.44,43.52,18000.5,43.48,43.52,43.44,43.52,18000.5
2024-06-12 13:10:00,43.52,43.52,43.44,43.44,14740.25,43.52,43.52,43.44,43.44,14740.25
2024-06-12 13:15:00,43.48,43.48,43.44,43.48,4774.0,43.48,43.48,43.44,43.48,4774.0
2024-06-12 13:20:00,43.44,43.48,43.44,43.48,10312.0,43.44,43.48,43.44,43.48,10312.0
2024-06-12 13:25:00,43.48,43.56,43.44,43.52,14012.0,43.48,43.56,43.44,43.52,14012.0
2024-06-12 13:30:00,43.52,43.76,43.52,43.6,33487.0,43.52,43.76,43.52,43.6,33487.0
2024-06-12 13:35:00,43.6,43.64,43.52,43.6,22699.5,43.6,43.64,43.52,43.6,22699.5
2024-06-12 13:40:00,43.6,43.64,43.56,43.64,44171.25,43.6,43.64,43.56,43.64,44171.25
2024-06-12 13:45:00,43.64,43.64,43.56,43.6,40618.25,43.64,43.64,43.56,43.6,40618.25
2024-06-12 13:50:00,43.6,43.64,43.56,43.64,20149.25,43.6,43.64,43.56,43.64,20149.25
2024-06-12 13:55:00,43.64,43.72,43.6,43.72,13570.0,43.64,43.72,43.6,43.72,13570.0
2024-06-12 14:00:00,43.72,43.88,43.52,43.64,44885.75,43.72,43.88,43.52,43.64,44885.75
2024-06-12 14:05:00,43.64,43.68,43.52,43.6,27732.0,43.64,43.68,43.52,43.6,27732.0
2024-06-12 14:10:00,43.6,43.68,43.52,43.6,33598.5,43.6,43.68,43.52,43.6,33598.5
2024-06-12 14:15:00,43.6,43.64,43.44,43.48,29474.25,43.6,43.64,43.44,43.48,29474.25
2024-06-12 14:20:00,43.48,43.52,43.4,43.48,33720.75,43.48,43.52,43.4,43.48,33720.75
2024-06-12 14:25:00,43.48,43.52,43.44,43.48,24993.0,43.48,43.52,43.44,43.48,24993.0
2024-06-12 14:30:00,43.48,43.6,43.44,43.52,43936.5,43.48,43.6,43.44,43.52,43936.5
2024-06-12 14:35:00,43.52,43.6,43.48,43.48,34026.5,43.52,43.6,43.48,43.48,34026.5
2024-06-12 14:40:00,43.48,43.6,43.48,43.52,56436.5,43.48,43.6,43.48,43.52,56436.5
2024-06-12 14:45:00,43.56,43.68,43.52,43.68,38968.25,43.56,43.68,43.52,43.68,38968.25
2024-06-12 14:50:00,43.68,43.72,43.56,43.68,79975.0,43.68,43.72,43.56,43.68,79975.0
2024-06-12 14:55:00,43.68,43.72,43.48,43.52,38647.0,43.68,43.72,43.48,43.52,38647.0
2024-06-12 15:00:00,43.56,43.56,43.36,43.36,56896.25,43.56,43.56,43.36,43.36,56896.25
2024-06-12 15:05:00,43.36,43.4,43.24,43.28,24848.5,43.36,43.4,43.24,43.28,24848.5
2024-06-12 15:10:00,43.28,43.36,43.24,43.32,39940.25,43.28,43.36,43.24,43.32,39940.25
2024-06-12 15:15:00,43.32,43.36,43.28,43.28,33459.75,43.32,43.36,43.28,43.28,33459.75
2024-06-12 15:20:00,43.28,43.48,43.24,43.48,89648.0,43.28,43.48,43.24,43.48,89648.0
2024-06-12 15:25:00,43.48,43.68,43.44,43.6,76332.0,43.48,43.68,43.44,43.6,76332.0
2024-06-12 15:30:00,43.64,43.68,43.52,43.6,124326.5,43.64,43.68,43.52,43.6,124326.5
2024-06-12 15:35:00,43.6,43.64,43.28,43.36,51650.25,43.6,43.64,43.28,43.36,51650.25
2024-06-12 15:40:00,43.36,43.44,43.28,43.36,47951.25,43.36,43.44,43.28,43.36,47951.25
2024-06-12 15:45:00,43.36,43.44,43.2,43.28,79843.25,43.36,43.44,43.2,43.28,79843.25
2024-06-12 15:50:00,43.28,43.52,43.28,43.4,182155.5,43.28,43.52,43.28,43.4,182155.5
2024-06-12 15:55:00,43.44,43.64,43.24,43.6,185750.5,43.44,43.64,43.24,43.6,185750.5
2024-06-13 09:30:00,43.44,43.68,43.44,43.68,106688.5,43.44,43.68,43.44,43.68,106688.5
2024-06-13 09:35:00,43.68,43.68,43.32,43.32,55143.0,43.68,43.68,43.32,43.32,55143.0
2024-06-13 09:40:00,43.32,43.4,43.24,43.36,20948.5,43.32,43.4,43.24,43.36,20948.5
2024-06-13 09:45:00,43.36,43.44,43.36,43.36,25888.25,43.36,43.44,43.36,43.36,25888.25
2024-06-13 09:50:00,43.36,43.52,43.32,43.4,13724.75,43.36,43.52,43.32,43.4,13724.75
2024-06-13 09:55:00,43.4,43.56,43.4,43.56,14937.25,43.4,43.56,43.4,43.56,14937.25
2024-06-13 10:00:00,43.52,43.52,43.4,43.44,33614.25,43.52,43.52,43.4,43.44,33614.25
2024-06-13 10:05:00,43.4,43.44,43.28,43.4,20605.25,43.4,43.44,43.28,43.4,20605.25
2024-06-13 10:10:00,43.36,43.68,43.36,43.68,60486.0,43.36,43.68,43.36,43.68,60486.0
2024-06-13 10:15:00,43.72,43.8,43.6,43.76,83012.25,43.72,43.8,43.6,43.76,83012.25
2024-06-13 10:20:00,43.76,43.92,43.72,43.84,40835.75,43.76,43.92,43.72,43.84,40835.75
2024-06-13 10:25:00,43.88,44.16,43.84,43.92,98305.75,43.88,44.16,43.84,43.92,98305.75
2024-06-13 10:30:00,43.92,44.12,43.88,44.08,68955.25,43.92,44.12,43.88,44.08,68955.25
2024-06-13 10:35:00,44.08,44.2,43.92,43.96,89072.75,44.08,44.2,43.92,43.96,89072.75
2024-06-13 10:40:00,44.0,44.16,43.92,44.04,61948.5,44.0,44.16,43.92,44.04,61948.5
2024-06-13 10:45:00,44.04,44.28,43.96,44.16,77616.5,44.04,44.28,43.96,44.16,77616.5
2024-06-13 10:50:00,44.2,44.32,44.12,44.24,34552.0,44.2,44.32,44.12,44.24,34552.0
2024-06-13 10:55:00,44.24,44.32,44.16,44.32,35817.5,44.24,44.32,44.16,44.32,35817.5
2024-06-13 11:00:00,44.32,44.4,44.28,44.32,50891.25,44.32,44.4,44.28,44.32,50891.25
2024-06-13 11:05:00,44.32,44.32,44.12,44.12,48070.5,44.32,44.32,44.12,44.12,48070.5
2024-06-13 11:10:00,44.12,44.36,44.08,44.36,39768.75,44.12,44.36,44.08,44.36,39768.75
2024-06-13 11:15:00,44.36,44.44,44.24,44.36,53836.0,44.36,44.44,44.24,44.36,53836.0
2024-06-13 11:20:00,44.36,44.4,44.24,44.24,33743.5,44.36,44.4,44.24,44.24,33743.5
2024-06-13 11:25:00,44.24,44.28,44.12,44.16,25914.0,44.24,44.28,44.12,44.16,25914.0
2024-06-13 11:30:00,44.16,44.16,44.0,44.04,48906.0,44.16,44.16,44.0,44.04,48906.0
2024-06-13 11:35:00,44.0,44.16,44.0,44.12,27354.25,44.0,44.16,44.0,44.12,27354.25
2024-06-13 11:40:00,44.12,44.16,43.96,44.0,26459.0,44.12,44.16,43.96,44.0,26459.0
2024-06-13 11:45:00,44.0,44.08,43.92,44.0,19507.0,44.0,44.08,43.92,44.0,19507.0
2024-06-13 11:50:00,44.04,44.08,43.96,44.04,5845.25,44.04,44.08,43.96,44.04,5845.25
2024-06-13 11:55:00,44.04,44.16,44.0,44.08,20886.25,44.04,44.16,44.0,44.08,20886.25
2024-06-13 12:00:00,44.08,44.4,44.08,44.36,32174.75,44.08,44.4,44.08,44.36,32174.75
2024-06-13 12:05:00,44.36,44.36,44.16,44.32,32838.0,44.36,44.36,44.16,44.32,32838.0
2024-06-13 12:10:00,44.28,44.4,44.24,44.28,27870.0,44.28,44.4,44.24,44.28,27870.0
2024-06-13 12:15:00,44.32,44.52,44.28,44.4,37613.25,44.32,44.52,44.28,44.4,37613.25
2024-06-13 12:20:00,44.36,44.6,44.32,44.52,35999.25,44.36,44.6,44.32,44.52,35999.25
2024-06-13 12:25:00,44.52,44.68,44.48,44.6,46006.75,44.52,44.68,44.48,44.6,46006.75
2024-06-13 12:30:00,44.6,44.72,44.36,44.4,70177.75,44.6,44.72,44.36,44.4,70177.75
2024-06-13 12:35:00,44.36,44.4,44.28,44.36,16126.25,44.36,44.4,44.28,44.36,16126.25
2024-06-13 12:40:00,44.32,44.36,44.24,44.24,18700.25,44.32,44.36,44.24,44.24,18700.25
2024-06-13 12:45:00,44.2,44.4,44.16,44.36,35581.25,44.2,44.4,44.16,44.36,35581.25
2024-06-13 12:50:00,44.32,44.36,44.2,44.28,23106.25,44.32,44.36,44.2,44.28,23106.25
2024-06-13 12:55:00,44.28,44.4,44.24,44.32,14590.5,44.28,44.4,44.24,44.32,14590.5
2024-06-13 13:00:00,44.36,44.4,44.12,44.16,39721.0,44.36,44.4,44.12,44.16,39721.0
2024-06-13 13:05:00,44.16,44.2,44.04,44.16,20829.5,44.16,44.2,44.04,44.16,20829.5
2024-06-13 13:10:00,44.16,44.16,44.0,44.0,22827.25,44.16,44.16,44.0,44.0,22827.25
2024-06-13 13:15:00,44.0,44.08,43.96,44.08,19966.75,44.0,44.08,43.96,44.08,19966.75
2024-06-13 13:20:00,44.04,44.16,44.0,44.04,37662.0,44.04,44.16,44.0,44.04,37662.0
2024-06-13 13:25:00,44.04,44.04,43.92,44.0,16870.0,44.04,44.04,43.92,44.0,16870.0
2024-06-13 13:30:00,44.0,44.0,43.88,44.0,26841.25,44.0,44.0,43.88,44.0,26841.25
2024-06-13 13:35:00,43.96,44.04,43.96,43.96,12503.25,43.96,44.04,43.96,43.96,12503.25
2024-06-13 13:40:00,43.92,43.96,43.8,43.84,19165.0,43.92,43.96,43.8,43.84,19165.0
2024-06-13 13:45:00,43.84,43.88,43.8,43.84,14040.5,43.84,43.88,43.8,43.84,14040.5
2024-06-13 13:50:00,43.8,43.84,43.76,43.84,4025.0,43.8,43.84,43.76,43.84,4025.0
2024-06-13 13:55:00,43.84,43.88,43.76,43.84,9609.75,43.84,43.88,43.76,43.84,9609.75
2024-06-13 14:00:00,43.84,44.0,43.8,43.96,19853.5,43.84,44.0,43.8,43.96,19853.5
2024-06-13 14:05:00,43.96,43.96,43.76,43.8,15987.0,43.96,43.96,43.76,43.8,15987.0
2024-06-13 14:10:00,43.8,43.88,43.76,43.84,16129.0,43.8,43.88,43.76,43.84,16129.0
2024-06-13 14:15:00,43.8,43.92,43.76,43.84,19452.0,43.8,43.92,43.76,43.84,19452.0
2024-06-13 14:20:00,43.84,43.84,43.8,43.8,5834.0,43.84,43.84,43.8,43.8,5834.0
2024-06-13 14:25:00,43.84,43.88,43.76,43.8,11279.75,43.84,43.88,43.76,43.8,11279.75
2024-06-13 14:30:00,43.8,43.8,43.64,43.68,40036.5,43.8,43.8,43.64,43.68,40036.5
2024-06-13 14:35:00,43.68,43.68,43.64,43.64,5288.5,43.68,43.68,43.64,43.64,5288.5
2024-06-13 14:40:00,43.64,43.64,43.52,43.52,24625.75,43.64,43.64,43.52,43.52,24625.75
2024-06-13 14:45:00,43.52,43.56,43.48,43.48,7720.75,43.52,43.56,43.48,43.48,7720.75
2024-06-13 14:50:00,43.48,43.52,43.48,43.48,8950.75,43.48,43.52,43.48,43.48,8950.75
2024-06-13 14:55:00,43.52,43.52,43.48,43.52,11697.25,43.52,43.52,43.48,43.52,11697.25
2024-06-13 15:00:00,43.52,43.56,43.4,43.4,34359.5,43.52,43.56,43.4,43.4,34359.5
2024-06-13 15:05:00,43.4,43.52,43.36,43.52,35699.0,43.4,43.52,43.36,43.52,35699.0
2024-06-13 15:10:00,43.52,43.56,43.48,43.52,25317.5,43.52,43.56,43.48,43.52,25317.5
2024-06-13 15:15:00,43.56,43.6,43.52,43.52,7069.0,43.56,43.6,43.52,43.52,7069.0
2024-06-13 15:20:00,43.52,43.52,43.48,43.52,33609.75,43.52,43.52,43.48,43.52,33609.75
2024-06-13 15:25:00,43.52,43.56,43.48,43.56,15418.5,43.52,43.56,43.48,43.56,15418.5
2024-06-13 15:30:00,43.52,43.56,43.48,43.56,16867.75,43.52,43.56,43.48,43.56,16867.75
2024-06-13 15:35:00,43.56,43.6,43.48,43.52,17792.0,43.56,43.6,43.48,43.52,17792.0
2024-06-13 15:40:00,43.52,43.56,43.44,43.56,26732.75,43.52,43.56,43.44,43.56,26732.75
2024-06-13 15:45:00,43.52,43.56,43.48,43.52,25615.0,43.52,43.56,43.48,43.52,25615.0
2024-06-13 15:50:00,43.52,43.6,43.48,43.6,76453.75,43.52,43.6,43.48,43.6,76453.75
2024-06-13 15:55:00,43.6,43.64,43.48,43.56,76627.75,43.6,43.64,43.48,43.56,76627.75
2024-06-14 09:30:00,44.6,44.68,44.32,44.44,112842.0,44.6,44.68,44.32,44.44,112842.0
2024-06-14 09:35:00,44.44,44.52,44.24,44.24,62316.5,44.44,44.52,44.24,44.24,62316.5
2024-06-14 09:40:00,44.24,44.44,44.24,44.4,47021.25,44.24,44.44,44.24,44.4,47021.25
2024-06-14 09:45:00,44.44,44.48,44.32,44.4,121509.0,44.44,44.48,44.32,44.4,121509.0
2024-06-14 09:50:00,44.4,44.68,44.36,44.56,85200.5,44.4,44.68,44.36,44.56,85200.5
2024-06-14 09:55:00,44.6,44.76,44.56,44.72,35319.5,44.6,44.76,44.56,44.72,35319.5
2024-06-14 10:00:00,44.72,45.0,44.64,45.0,55850.5,44.72,45.0,44.64,45.0,55850.5
2024-06-14 10:05:00,44.96,45.12,44.88,45.04,64308.25,44.96,45.12,44.88,45.04,64308.25
2024-06-14 10:10:00,45.04,45.16,44.96,45.16,29906.25,45.04,45.16,44.96,45.16,29906.25
2024-06-14 10:15:00,45.12,45.16,44.88,44.92,88224.5,45.12,45.16,44.88,44.92,88224.5
2024-06-14 10:20:00,44.92,45.16,44.88,45.08,84181.25,44.92,45.16,44.88,45.08,84181.25
2024-06-14 10:25:00,45.08,45.28,45.04,45.28,64957.75,45.08,45.28,45.04,45.28,64957.75
2024-06-14 10:30:00,45.28,45.56,45.24,45.48,123033.5,45.28,45.56,45.24,45.48,123033.5
2024-06-14 10:35:00,45.48,45.68,45.44,45.64,63884.75,45.48,45.68,45.44,45.64,63884.75
2024-06-14 10:40:00,45.68,45.68,45.48,45.6,58562.5,45.68,45.68,45.48,45.6,58562.5
2024-06-14 10:45:00,45.6,45.64,45.36,45.4,66300.75,45.6,45.64,45.36,45.4,66300.75
2024-06-14 10:50:00,45.4,45.44,45.16,45.28,68695.5,45.4,45.44,45.16,45.28,68695.5
2024-06-14 10:55:00,45.28,45.36,45.24,45.24,44404.5,45.28,45.36,45.24,45.24,44404.5
2024-06-14 11:00:00,45.28,45.44,45.24,45.4,42382.5,45.28,45.44,45.24,45.4,42382.5
2024-06-14 11:05:00,45.4,45.56,45.4,45.52,39216.25,45.4,45.56,45.4,45.52,39216.25
2024-06-14 11:10:00,45.52,45.52,45.4,45.48,31028.75,45.52,45.52,45.4,45.48,31028.75
2024-06-14 11:15:00,45.44,45.64,45.44,45.64,36439.25,45.44,45.64,45.44,45.64,36439.25
2024-06-14 11:20:00,45.6,45.72,45.48,45.64,75123.0,45.6,45.72,45.48,45.64,75123.0
2024-06-14 11:25:00,45.64,45.68,45.4,45.44,63591.0,45.64,45.68,45.4,45.44,63591.0
2024-06-14 11:30:00,45.44,45.44,45.16,45.2,72488.5,45.44,45.44,45.16,45.2,72488.5
2024-06-14 11:35:00,45.2,45.24,45.04,45.16,55338.25,45.2,45.24,45.04,45.16,55338.25
2024-06-14 11:40:00,45.2,45.48,45.12,45.44,57310.25,45.2,45.48,45.12,45.44,57310.25
2024-06-14 11:45:00,45.44,45.64,45.4,45.64,38164.25,45.44,45.64,45.4,45.64,38164.25
2024-06-14 11:50:00,45.64,45.76,45.44,45.48,50413.0,45.64,45.76,45.44,45.48,50413.0
2024-06-14 11:55:00,45.48,45.48,45.16,45.2,39043.25,45.48,45.48,45.16,45.2,39043.25
2024-06-14 12:00:00,45.2,45.32,45.12,45.24,38068.5,45.2,45.32,45.12,45.24,38068.5
2024-06-14 12:05:00,45.24,45.24,45.08,45.12,11500.75,45.24,45.24,45.08,45.12,11500.75
2024-06-14 12:10:00,45.12,45.12,45.0,45.04,8705.0,45.12,45.12,45.0,45.04,8705.0
2024-06-14 12:15:00,45.08,45.16,44.96,45.16,43129.25,45.08,45.16,44.96,45.16,43129.25
2024-06-14 12:20:00,45.12,45.16,45.04,45.12,17815.0,45.12,45.16,45.04,45.12,17815.0
2024-06-14 12:25:00,45.16,45.28,45.12,45.24,33828.0,45.16,45.28,45.12,45.24,33828.0
2024-06-14 12:30:00,45.24,45.36,45.2,45.28,36576.25,45.24,45.36,45.2,45.28,36576.25
2024-06-14 12:35:00,45.24,45.28,45.04,45.04,16429.25,45.24,45.28,45.04,45.04,16429.25
2024-06-14 12:40:00,45.04,45.2,45.0,45.04,29059.25,45.04,45.2,45.0,45.04,29059.25
2024-06-14 12:45:00,45.04,45.16,45.0,45.08,33436.5,45.04,45.16,45.0,45.08,33436.5
2024-06-14 12:50:00,45.04,45.16,45.0,45.12,44061.25,45.04,45.16,45.0,45.12,44061.25
2024-06-14 12:55:00,45.12,45.12,45.04,45.08,27428.25,45.12,45.12,45.04,45.08,27428.25
2024-06-14 13:00:00,45.04,45.08,45.04,45.08,11590.5,45.04,45.08,45.04,45.08,11590.5
2024-06-14 13:05:00,45.08,45.08,44.88,44.92,26358.25,45.08,45.08,44.88,44.92,26358.25
2024-06-14 13:10:00,44.88,44.92,44.8,44.84,28299.0,44.88,44.92,44.8,44.84,28299.0
2024-06-14 13:15:00,44.84,44.88,44.76,44.84,23516.5,44.84,44.88,44.76,44.84,23516.5
2024-06-14 13:20:00,44.84,44.88,44.72,44.88,41782.75,44.84,44.88,44.72,44.88,41782.75
2024-06-14 13:25:00,44.88,44.92,44.76,44.8,23732.0,44.88,44.92,44.76,44.8,23732.0
2024-06-14 13:30:00,44.84,44.84,44.72,44.84,44738.75,44.84,44.84,44.72,44.84,44738.75
2024-06-14 13:35:00,44.84,44.84,44.76,44.84,14498.5,44.84,44.84,44.76,44.84,14498.5
2024-06-14 13:40:00,44.88,45.0,44.84,44.96,17412.75,44.88,45.0,44.84,44.96,17412.75
2024-06-14 13:45:00,44.92,45.0,44.84,44.96,13651.25,44.92,45.0,44.84,44.96,13651.25
2024-06-14 13:50:00,44.96,45.04,44.84,44.84,17969.5,44.96,45.04,44.84,44.84,17969.5
2024-06-14 13:55:00,44.88,45.12,44.84,45.08,19674.25,44.88,45.12,44.84,45.08,19674.25
2024-06-14 14:00:00,45.04,45.24,45.04,45.08,47031.25,45.04,45.24,45.04,45.08,47031.25
2024-06-14 14:05:00,45.08,45.36,45.04,45.32,29569.25,45.08,45.36,45.04,45.32,29569.25
2024-06-14 14:10:00,45.28,45.44,45.24,45.4,33623.0,45.28,45.44,45.24,45.4,33623.0
2024-06-14 14:15:00,45.4,45.56,45.32,45.36,39273.0,45.4,45.56,45.32,45.36,39273.0
2024-06-14 14:20:00,45.36,45.44,45.24,45.28,32934.25,45.36,45.44,45.24,45.28,32934.25
2024-06-14 14:25:00,45.24,45.32,45.16,45.24,22633.0,45.24,45.32,45.16,45.24,22633.0
2024-06-14 14:30:00,45.28,45.32,45.2,45.24,19741.75,45.28,45.32,45.2,45.24,19741.75
2024-06-14 14:35:00,45.24,45.44,45.24,45.36,47868.75,45.24,45.44,45.24,45.36,47868.75
2024-06-14 14:40:00,45.36,45.48,45.28,45.32,32653.25,45.36,45.48,45.28,45.32,32653.25
2024-06-14 14:45:00,45.32,45.36,45.2,45.24,30697.25,45.32,45.36,45.2,45.24,30697.25
2024-06-14 14:50:00,45.24,45.24,44.84,44.88,65476.5,45.24,45.24,44.84,44.88,65476.5
2024-06-14 14:55:00,44.88,45.04,44.84,44.88,50303.0,44.88,45.04,44.84,44.88,50303.0
2024-06-14 15:00:00,44.88,44.96,44.84,44.84,49236.25,44.88,44.96,44.84,44.84,49236.25
2024-06-14 15:05:00,44.84,44.96,44.8,44.84,28440.75,44.84,44.96,44.8,44.84,28440.75
2024-06-14 15:10:00,44.88,45.0,44.84,44.92,40473.5,44.88,45.0,44.84,44.92,40473.5
2024-06-14 15:15:00,44.92,44.92,44.72,44.76,39499.25,44.92,44.92,44.72,44.76,39499.25
2024-06-14 15:20:00,44.8,44.8,44.72,44.72,25828.0,44.8,44.8,44.72,44.72,25828.0
2024-06-14 15:25:00,44.72,44.8,44.68,44.72,13927.5,44.72,44.8,44.68,44.72,13927.5
2024-06-14 15:30:00,44.72,44.8,44.68,44.72,36285.25,44.72,44.8,44.68,44.72,36285.25
2024-06-14 15:35:00,44.72,44.76,44.68,44.76,15802.5,44.72,44.76,44.68,44.76,15802.5
2024-06-14 15:40:00,44.76,44.88,44.72,44.8,68680.0,44.76,44.88,44.72,44.8,68680.0
2024-06-14 15:45:00,44.8,44.8,44.64,44.8,51231.75,44.8,44.8,44.64,44.8,51231.75
2024-06-14 15:50:00,44.76,44.92,44.72,44.88,55216.25,44.76,44.92,44.72,44.88,55216.25
2024-06-14 15:55:00,44.88,44.96,44.84,44.92,83034.5,44.88,44.96,44.84,44.92,83034.5
2024-06-17 09:30:00,44.88,45.44,44.88,45.28,164891.75,44.88,45.44,44.88,45.28,164891.75
2024-06-17 09:35:00,45.28,45.32,45.12,45.24,63108.0,45.28,45.32,45.12,45.24,63108.0
2024-06-17 09:40:00,45.28,45.44,45.2,45.4,70309.75,45.28,45.44,45.2,45.4,70309.75
2024-06-17 09:45:00,45.4,45.48,45.28,45.44,67321.75,45.4,45.48,45.28,45.44,67321.75
2024-06-17 09:50:00,45.44,45.44,45.24,45.36,73141.75,45.44,45.44,45.24,45.36,73141.75
2024-06-17 09:55:00,45.36,45.44,45.28,45.4,57174.75,45.36,45.44,45.28,45.4,57174.75
2024-06-17 10:00:00,45.4,45.44,45.24,45.24,64131.5,45.4,45.44,45.24,45.24,64131.5
2024-06-17 10:05:00,45.24,45.28,45.08,45.08,44308.0,45.24,45.28,45.08,45.08,44308.0
2024-06-17 10:10:00,45.04,45.08,44.92,45.04,48016.5,45.04,45.08,44.92,45.04,48016.5
2024-06-17 10:15:00,45.08,45.12,44.96,45.04,50126.75,45.08,45.12,44.96,45.04,50126.75
2024-06-17 10:20:00,45.0,45.16,45.0,45.08,50768.25,45.0,45.16,45.0,45.08,50768.25
2024-06-17 10:25:00,45.08,45.2,45.0,45.04,46646.75,45.08,45.2,45.0,45.04,46646.75
2024-06-17 10:30:00,45.04,45.08,44.8,44.84,67591.0,45.04,45.08,44.8,44.84,67591.0
2024-06-17 10:35:00,44.84,44.84,44.72,44.72,41234.5,44.84,44.84,44.72,44.72,41234.5
2024-06-17 10:40:00,44.76,44.8,44.6,44.64,63999.75,44.76,44.8,44.6,44.64,63999.75
2024-06-17 10:45:00,44.64,44.76,44.56,44.76,30946.0,44.64,44.76,44.56,44.76,30946.0
2024-06-17 10:50:00,44.72,44.8,44.72,44.76,34407.0,44.72,44.8,44.72,44.76,34407.0
2024-06-17 10:55:00,44.76,44.76,44.56,44.6,35204.75,44.76,44.76,44.56,44.6,35204.75
2024-06-17 11:00:00,44.6,44.64,44.36,44.4,106199.5,44.6,44.64,44.36,44.4,106199.5
2024-06-17 11:05:00,44.4,44.48,44.4,44.44,29303.0,44.4,44.48,44.4,44.44,29303.0
2024-06-17 11:10:00,44.4,44.48,44.4,44.48,25789.75,44.4,44.48,44.4,44.48,25789.75
2024-06-17 11:15:00,44.44,44.48,44.4,44.4,30331.25,44.44,44.48,44.4,44.4,30331.25
2024-06-17 11:20:00,44.44,44.48,44.32,44.32,69160.5,44.44,44.48,44.32,44.32,69160.5
2024-06-17 11:25:00,44.36,44.48,44.32,44.48,53470.5,44.36,44.48,44.32,44.48,53470.5
2024-06-17 11:30:00,44.48,44.52,44.4,44.48,70122.5,44.48,44.52,44.4,44.48,70122.5
2024-06-17 11:35:00,44.52,44.56,44.48,44.52,44654.75,44.52,44.56,44.48,44.52,44654.75
2024-06-17 11:40:00,44.48,44.52,44.44,44.48,19790.5,44.48,44.52,44.44,44.48,19790.5
2024-06-17 11:45:00,44.48,44.52,44.44,44.52,18222.25,44.48,44.52,44.44,44.52,18222.25
2024-06-17 11:50:00,44.48,44.52,44.44,44.52,24946.75,44.48,44.52,44.44,44.52,24946.75
2024-06-17 11:55:00,44.52,44.56,44.48,44.52,23557.5,44.52,44.56,44.48,44.52,23557.5
2024-06-17 12:00:00,44.48,44.52,44.36,44.4,40533.0,44.48,44.52,44.36,44.4,40533.0
2024-06-17 12:05:00,44.4,44.48,44.36,44.44,14467.0,44.4,44.48,44.36,44.44,14467.0
2024-06-17 12:10:00,44.48,44.52,44.44,44.48,10796.5,44.48,44.52,44.44,44.48,10796.5
2024-06-17 12:15:00,44.48,44.52,44.36,44.4,33706.75,44.48,44.52,44.36,44.4,33706.75
2024-06-17 12:20:00,44.4,44.44,44.32,44.36,29606.25,44.4,44.44,44.32,44.36,29606.25
2024-06-17 12:25:00,44.36,44.4,44.28,44.28,33850.5,44.36,44.4,44.28,44.28,33850.5
2024-06-17 12:30:00,44.32,44.36,44.28,44.36,20949.5,44.32,44.36,44.28,44.36,20949.5
2024-06-17 12:35:00,44.36,44.36,44.32,44.32,10222.5,44.36,44.36,44.32,44.32,10222.5
2024-06-17 12:40:00,44.36,44.36,44.28,44.32,32209.75,44.36,44.36,44.28,44.32,32209.75
2024-06-17 12:45:00,44.32,44.4,44.28,44.4,24934.25,44.32,44.4,44.28,44.4,24934.25
2024-06-17 12:50:00,44.4,44.44,44.36,44.4,38745.5,44.4,44.44,44.36,44.4,38745.5
2024-06-17 12:55:00,44.4,44.44,44.36,44.44,49363.25,44.4,44.44,44.36,44.44,49363.25
2024-06-17 13:00:00,44.44,44.48,44.36,44.4,25371.0,44.44,44.48,44.36,44.4,25371.0
2024-06-17 13:05:00,44.4,44.44,44.36,44.4,27385.0,44.4,44.44,44.36,44.4,27385.0
2024-06-17 13:10:00,44.4,44.44,44.36,44.36,21615.25,44.4,44.44,44.36,44.36,21615.25
2024-06-17 13:15:00,44.4,44.4,44.32,44.32,22089.75,44.4,44.4,44.32,44.32,22089.75
2024-06-17 13:20:00,44.36,44.36,44.32,44.36,17727.0,44.36,44.36,44.32,44.36,17727.0
2024-06-17 13:25:00,44.36,44.36,44.32,44.36,11771.0,44.36,44.36,44.32,44.36,11771.0
2024-06-17 13:30:00,44.36,44.36,44.2,44.2,52900.5,44.36,44.36,44.2,44.2,52900.5
2024-06-17 13:35:00,44.16,44.24,44.16,44.2,24648.75,44.16,44.24,44.16,44.2,24648.75
2024-06-17 13:40:00,44.2,44.24,44.2,44.2,22472.75,44.2,44.24,44.2,44.2,22472.75
2024-06-17 13:45:00,44.2,44.24,44.16,44.2,21340.25,44.2,44.24,44.16,44.2,21340.25
2024-06-17 13:50:00,44.2,44.24,44.2,44.2,18673.5,44.2,44.24,44.2,44.2,18673.5
2024-06-17 13:55:00,44.24,44.28,44.2,44.28,20434.25,44.24,44.28,44.2,44.28,20434.25
2024-06-17 14:00:00,44.28,44.28,44.2,44.24,38018.0,44.28,44.28,44.2,44.24,38018.0
2024-06-17 14:05:00,44.24,44.28,44.2,44.24,30197.5,44.24,44.28,44.2,44.24,30197.5
2024-06-17 14:10:00,44.28,44.28,44.24,44.28,47173.25,44.28,44.28,44.24,44.28,47173.25
2024-06-17 14:15:00,44.28,44.32,44.24,44.28,37213.25,44.28,44.32,44.24,44.28,37213.25
2024-06-17 14:20:00,44.28,44.4,44.28,44.4,30744.25,44.28,44.4,44.28,44.4,30744.25
2024-06-17 14:25:00,44.4,44.44,44.36,44.44,20151.25,44.4,44.44,44.36,44.44,20151.25
2024-06-17 14:30:00,44.44,44.44,44.36,44.4,33737.5,44.44,44.44,44.36,44.4,33737.5
2024-06-17 14:35:00,44.4,44.44,44.36,44.4,37929.25,44.4,44.44,44.36,44.4,37929.25
2024-06-17 14:40:00,44.4,44.4,44.32,44.36,39287.25,44.4,44.4,44.32,44.36,39287.25
2024-06-17 14:45:00,44.32,44.4,44.32,44.4,17280.5,44.32,44.4,44.32,44.4,17280.5
2024-06-17 14:50:00,44.4,44.44,44.36,44.44,29684.25,44.4,44.44,44.36,44.44,29684.25
2024-06-17 14:55:00,44.44,44.44,44.4,44.44,17024.25,44.44,44.44,44.4,44.44,17024.25
2024-06-17 15:00:00,44.44,44.52,44.44,44.52,32288.75,44.44,44.52,44.44,44.52,32288.75
2024-06-17 15:05:00,44.52,44.56,44.48,44.56,19771.25,44.52,44.56,44.48,44.56,19771.25
2024-06-17 15:10:00,44.56,44.6,44.52,44.52,48985.0,44.56,44.6,44.52,44.52,48985.0
2024-06-17 15:15:00,44.52,44.64,44.52,44.56,46796.5,44.52,44.64,44.52,44.56,46796.5
2024-06-17 15:20:00,44.56,44.6,44.52,44.52,27354.25,44.56,44.6,44.52,44.52,27354.25
2024-06-17 15:25:00,44.56,44.6,44.44,44.52,53022.75,44.56,44.6,44.44,44.52,53022.75
2024-06-17 15:30:00,44.52,44.6,44.48,44.6,39352.5,44.52,44.6,44.48,44.6,39352.5
2024-06-17 15:35:00,44.6,44.64,44.56,44.6,30814.0,44.6,44.64,44.56,44.6,30814.0
2024-06-17 15:40:00,44.6,44.68,44.56,44.68,35351.25,44.6,44.68,44.56,44.68,35351.25
2024-06-17 15:45:00,44.68,44.76,44.64,44.72,71939.0,44.68,44.76,44.64,44.72,71939.0
2024-06-17 15:50:00,44.72,44.8,44.68,44.76,74441.25,44.72,44.8,44.68,44.76,74441.25
2024-06-17 15:55:00,44.8,44.84,44.68,44.72,118066.5,44.8,44.84,44.68,44.72,118066.5
2024-06-18 09:30:00,44.16,44.32,44.04,44.08,79671.75,44.16,44.32,44.04,44.08,79671.75
2024-06-18 09:35:00,44.08,44.16,44.04,44.08,39146.75,44.08,44.16,44.04,44.08,39146.75
2024-06-18 09:40:00,44.08,44.16,44.0,44.16,33155.75,44.08,44.16,44.0,44.16,33155.75
2024-06-18 09:45:00,44.16,44.32,44.12,44.28,25822.75,44.16,44.32,44.12,44.28,25822.75
2024-06-18 09:50:00,44.32,44.32,44.2,44.28,49183.25,44.32,44.32,44.2,44.28,49183.25
2024-06-18 09:55:00,44.24,44.36,44.24,44.32,32681.25,44.24,44.36,44.24,44.32,32681.25
2024-06-18 10:00:00,44.36,44.36,44.24,44.28,50762.0,44.36,44.36,44.24,44.28,50762.0
2024-06-18 10:05:00,44.28,44.36,44.24,44.28,31123.5,44.28,44.36,44.24,44.28,31123.5
2024-06-18 10:10:00,44.28,44.32,44.24,44.28,11133.5,44.28,44.32,44.24,44.28,11133.5
2024-06-18 10:15:00,44.28,44.36,44.2,44.36,28663.0,44.28,44.36,44.2,44.36,28663.0
2024-06-18 10:20:00,44.36,44.48,44.32,44.48,29213.75,44.36,44.48,44.32,44.48,29213.75
2024-06-18 10:25:00,44.52,44.52,44.44,44.48,21637.25,44.52,44.52,44.44,44.48,21637.25
2024-06-18 10:30:00,44.48,44.56,44.48,44.52,70325.0,44.48,44.56,44.48,44.52,70325.0
2024-06-18 10:35:00,44.52,44.56,44.48,44.52,10376.5,44.52,44.56,44.48,44.52,10376.5
2024-06-18 10:40:00,44.52,44.68,44.52,44.68,21300.75,44.52,44.68,44.52,44.68,21300.75
2024-06-18 10:45:00,44.68,44.72,44.64,44.68,17085.5,44.68,44.72,44.64,44.68,17085.5
2024-06-18 10:50:00,44.68,44.8,44.68,44.72,62469.5,44.68,44.8,44.68,44.72,62469.5
2024-06-18 10:55:00,44.76,44.8,44.72,44.76,8780.0,44.76,44.8,44.72,44.76,8780.0
2024-06-18 11:00:00,44.76,44.8,44.72,44.8,40506.5,44.76,44.8,44.72,44.8,40506.5
2024-06-18 11:05:00,44.8,44.84,44.76,44.84,27191.75,44.8,44.84,44.76,44.84,27191.75
2024-06-18 11:10:00,44.84,44.96,44.8,44.92,26150.5,44.84,44.96,44.8,44.92,26150.5
2024-06-18 11:15:00,44.88,44.92,44.72,44.76,33941.0,44.88,44.92,44.72,44.76,33941.0
2024-06-18 11:20:00,44.72,44.8,44.68,44.76,19388.25,44.72,44.8,44.68,44.76,19388.25
2024-06-18 11:25:00,44.8,44.8,44.64,44.72,20005.25,44.8,44.8,44.64,44.72,20005.25
2024-06-18 11:30:00,44.68,44.76,44.68,44.76,22436.25,44.68,44.76,44.68,44.76,22436.25
2024-06-18 11:35:00,44.76,44.76,44.64,44.72,67134.75,44.76,44.76,44.64,44.72,67134.75
2024-06-18 11:40:00,44.72,44.76,44.68,44.72,12013.5,44.72,44.76,44.68,44.72,12013.5
2024-06-18 11:45:00,44.72,44.76,44.64,44.76,13236.5,44.72,44.76,44.64,44.76,13236.5
2024-06-18 11:50:00,44.76,44.8,44.72,44.76,16257.25,44.76,44.8,44.72,44.76,16257.25
2024-06-18 11:55:00,44.76,44.8,44.68,44.72,9216.5,44.76,44.8,44.68,44.72,9216.5
2024-06-18 12:00:00,44.72,44.76,44.64,44.76,20937.25,44.72,44.76,44.64,44.76,20937.25
2024-06-18 12:05:00,44.72,44.72,44.64,44.68,15795.0,44.72,44.72,44.64,44.68,15795.0
2024-06-18 12:10:00,44.68,44.72,44.64,44.64,11756.0,44.68,44.72,44.64,44.64,11756.0
2024-06-18 12:15:00,44.68,44.72,44.64,44.72,28820.0,44.68,44.72,44.64,44.72,28820.0
2024-06-18 12:20:00,44.68,44.72,44.6,44.64,6300.25,44.68,44.72,44.6,44.64,6300.25
2024-06-18 12:25:00,44.64,44.68,44.6,44.64,12987.25,44.64,44.68,44.6,44.64,12987.25
2024-06-18 12:30:00,44.68,44.76,44.64,44.68,32855.75,44.68,44.76,44.64,44.68,32855.75
2024-06-18 12:35:00,44.68,44.72,44.6,44.64,21365.75,44.68,44.72,44.6,44.64,21365.75
2024-06-18 12:40:00,44.6,44.64,44.6,44.64,6833.75,44.6,44.64,44.6,44.64,6833.75
2024-06-18 12:45:00,44.64,44.76,44.6,44.72,24957.25,44.64,44.76,44.6,44.72,24957.25
2024-06-18 12:50:00,44.72,44.72,44.6,44.64,11205.75,44.72,44.72,44.6,44.64,11205.75
2024-06-18 12:55:00,44.64,44.68,44.6,44.64,18145.25,44.64,44.68,44.6,44.64,18145.25
2024-06-18 13:00:00,44.64,44.72,44.56,44.6,20783.5,44.64,44.72,44.56,44.6,20783.5
2024-06-18 13:05:00,44.6,44.68,44.56,44.64,10969.5,44.6,44.68,44.56,44.64,10969.5
2024-06-18 13:10:00,44.64,44.72,44.6,44.68,13818.0,44.64,44.72,44.6,44.68,13818.0
2024-06-18 13:15:00,44.68,44.68,44.64,44.64,6414.0,44.68,44.68,44.64,44.64,6414.0
2024-06-18 13:20:00,44.64,44.64,44.52,44.6,17021.75,44.64,44.64,44.52,44.6,17021.75
2024-06-18 13:25:00,44.6,44.68,44.6,44.64,40949.5,44.6,44.68,44.6,44.64,40949.5
2024-06-18 13:30:00,44.68,44.72,44.6,44.64,13399.0,44.68,44.72,44.6,44.64,13399.0
2024-06-18 13:35:00,44.6,44.68,44.6,44.64,3981.75,44.6,44.68,44.6,44.64,3981.75
2024-06-18 13:40:00,44.64,44.68,44.64,44.68,1939.0,44.64,44.68,44.64,44.68,1939.0
2024-06-18 13:45:00,44.68,44.68,44.6,44.64,12580.75,44.68,44.68,44.6,44.64,12580.75
2024-06-18 13:50:00,44.64,44.64,44.52,44.6,14270.75,44.64,44.64,44.52,44.6,14270.75
2024-06-18 13:55:00,44.6,44.64,44.56,44.64,12071.5,44.6,44.64,44.56,44.64,12071.5
2024-06-18 14:00:00,44.64,44.88,44.6,44.76,45496.5,44.64,44.88,44.6,44.76,45496.5
2024-06-18 14:05:00,44.72,44.76,44.6,44.64,21863.75,44.72,44.76,44.6,44.64,21863.75
2024-06-18 14:10:00,44.6,44.64,44.56,44.64,11020.0,44.6,44.64,44.56,44.64,11020.0
2024-06-18 14:15:00,44.64,44.68,44.56,44.64,19171.5,44.64,44.68,44.56,44.64,19171.5
2024-06-18 14:20:00,44.64,44.68,44.6,44.64,13435.25,44.64,44.68,44.6,44.64,13435.25
2024-06-18 14:25:00,44.64,44.68,44.56,44.6,10622.5,44.64,44.68,44.56,44.6,10622.5
2024-06-18 14:30:00,44.6,44.68,44.6,44.64,5672.5,44.6,44.68,44.6,44.64,5672.5
2024-06-18 14:35:00,44.64,44.72,44.6,44.68,21705.25,44.64,44.72,44.6,44.68,21705.25
2024-06-18 14:40:00,44.68,44.72,44.6,44.64,11819.75,44.68,44.72,44.6,44.64,11819.75
2024-06-18 14:45:00,44.64,44.64,44.6,44.6,7665.75,44.64,44.64,44.6,44.6,7665.75
2024-06-18 14:50:00,44.64,44.64,44.52,44.6,20913.0,44.64,44.64,44.52,44.6,20913.0
2024-06-18 14:55:00,44.6,44.64,44.56,44.56,40323.25,44.6,44.64,44.56,44.56,40323.25
2024-06-18 15:00:00,44.6,44.68,44.56,44.64,7703.5,44.6,44.68,44.56,44.64,7703.5
2024-06-18 15:05:00,44.68,44.68,44.6,44.64,12247.75,44.68,44.68,44.6,44.64,12247.75
2024-06-18 15:10:00,44.6,44.68,44.6,44.68,14462.75,44.6,44.68,44.6,44.68,14462.75
2024-06-18 15:15:00,44.64,44.68,44.6,44.64,24527.5,44.64,44.68,44.6,44.64,24527.5
2024-06-18 15:20:00,44.64,44.64,44.6,44.64,3481.25,44.64,44.64,44.6,44.64,3481.25
2024-06-18 15:25:00,44.64,44.64,44.56,44.6,18324.25,44.64,44.64,44.56,44.6,18324.25
2024-06-18 15:30:00,44.64,44.64,44.56,44.6,15728.75,44.64,44.64,44.56,44.6,15728.75
2024-06-18 15:35:00,44.56,44.64,44.56,44.56,22466.25,44.56,44.64,44.56,44.56,22466.25
2024-06-18 15:40:00,44.6,44.6,44.56,44.56,17336.25,44.6,44.6,44.56,44.56,17336.25
2024-06-18 15:45:00,44.56,44.8,44.56,44.8,57484.25,44.56,44.8,44.56,44.8,57484.25
2024-06-18 15:50:00,44.8,44.8,44.6,44.64,62884.5,44.8,44.8,44.6,44.64,62884.5
2024-06-18 15:55:00,44.64,44.64,44.48,44.52,103877.75,44.64,44.64,44.48,44.52,103877.75
2024-06-20 09:30:00,44.44,44.68,44.36,44.64,57711.25,44.44,44.68,44.36,44.64,57711.25
2024-06-20 09:35:00,44.64,44.64,44.52,44.6,25936.5,44.64,44.64,44.52,44.6,25936.5
2024-06-20 09:40:00,44.6,44.68,44.56,44.68,21496.5,44.6,44.68,44.56,44.68,21496.5
2024-06-20 09:45:00,44.68,44.68,44.52,44.64,28610.0,44.68,44.68,44.52,44.64,28610.0
2024-06-20 09:50:00,44.64,44.68,44.6,44.68,12207.0,44.64,44.68,44.6,44.68,12207.0
2024-06-20 09:55:00,44.68,44.72,44.64,44.68,24398.5,44.68,44.72,44.64,44.68,24398.5
2024-06-20 10:00:00,44.64,44.68,44.52,44.64,42228.0,44.64,44.68,44.52,44.64,42228.0
2024-06-20 10:05:00,44.64,44.72,44.6,44.68,29821.5,44.64,44.72,44.6,44.68,29821.5
2024-06-20 10:10:00,44.68,44.88,44.68,44.84,56333.0,44.68,44.88,44.68,44.84,56333.0
2024-06-20 10:15:00,44.8,44.84,44.64,44.8,44755.0,44.8,44.84,44.64,44.8,44755.0
2024-06-20 10:20:00,44.76,45.0,44.76,45.0,43084.25,44.76,45.0,44.76,45.0,43084.25
2024-06-20 10:25:00,45.0,45.0,44.92,44.92,19068.25,45.0,45.0,44.92,44.92,19068.25
2024-06-20 10:30:00,44.96,45.0,44.92,45.0,32115.25,44.96,45.0,44.92,45.0,32115.25
2024-06-20 10:35:00,45.0,45.0,44.96,44.96,11687.5,45.0,45.0,44.96,44.96,11687.5
2024-06-20 10:40:00,45.0,45.04,44.96,45.0,22685.5,45.0,45.04,44.96,45.0,22685.5
2024-06-20 10:45:00,45.0,45.0,44.84,45.0,46696.75,45.0,45.0,44.84,45.0,46696.75
2024-06-20 10:50:00,45.0,45.04,44.96,45.0,24643.75,45.0,45.04,44.96,45.0,24643.75
2024-06-20 10:55:00,45.0,45.04,44.88,44.96,20401.75,45.0,45.04,44.88,44.96,20401.75
2024-06-20 11:00:00,44.92,45.0,44.92,44.96,7510.5,44.92,45.0,44.92,44.96,7510.5
2024-06-20 11:05:00,44.96,45.0,44.84,44.92,27827.75,44.96,45.0,44.84,44.92,27827.75
2024-06-20 11:10:00,44.96,45.0,44.92,45.0,13167.75,44.96,45.0,44.92,45.0,13167.75
2024-06-20 11:15:00,45.0,45.12,44.96,45.12,24069.0,45.0,45.12,44.96,45.12,24069.0
2024-06-20 11:20:00,45.12,45.28,45.12,45.16,67328.5,45.12,45.28,45.12,45.16,67328.5
2024-06-20 11:25:00,45.16,45.16,45.04,45.12,23856.25,45.16,45.16,45.04,45.12,23856.25
2024-06-20 11:30:00,45.12,45.16,45.08,45.12,21396.25,45.12,45.16,45.08,45.12,21396.25
2024-06-20 11:35:00,45.12,45.28,45.08,45.16,30601.25,45.12,45.28,45.08,45.16,30601.25
2024-06-20 11:40:00,45.2,45.2,45.04,45.16,30187.75,45.2,45.2,45.04,45.16,30187.75
2024-06-20 11:45:00,45.16,45.32,45.16,45.32,14296.25,45.16,45.32,45.16,45.32,14296.25
2024-06-20 11:50:00,45.32,45.32,45.2,45.24,19993.25,45.32,45.32,45.2,45.24,19993.25
2024-06-20 11:55:00,45.28,45.44,45.24,45.44,19597.5,45.28,45.44,45.24,45.44,19597.5
2024-06-20 12:00:00,45.44,45.48,45.32,45.36,30786.5,45.44,45.48,45.32,45.36,30786.5
2024-06-20 12:05:00,45.32,45.44,45.24,45.4,51024.25,45.32,45.44,45.24,45.4,51024.25
2024-06-20 12:10:00,45.4,45.44,45.32,45.36,17309.0,45.4,45.44,45.32,45.36,17309.0
2024-06-20 12:15:00,45.32,45.44,45.28,45.4,14339.75,45.32,45.44,45.28,45.4,14339.75
2024-06-20 12:20:00,45.4,45.72,45.4,45.72,21646.0,45.4,45.72,45.4,45.72,21646.0
2024-06-20 12:25:00,45.68,45.8,45.44,45.8,51421.25,45.68,45.8,45.44,45.8,51421.25
2024-06-20 12:30:00,45.8,46.04,45.76,45.92,90006.25,45.8,46.04,45.76,45.92,90006.25
2024-06-20 12:35:00,45.92,46.04,45.8,45.84,53277.0,45.92,46.04,45.8,45.84,53277.0
2024-06-20 12:40:00,45.8,45.84,45.64,45.84,43184.5,45.8,45.84,45.64,45.84,43184.5
2024-06-20 12:45:00,45.84,45.88,45.68,45.76,18878.25,45.84,45.88,45.68,45.76,18878.25
2024-06-20 12:50:00,45.72,45.8,45.56,45.8,44053.25,45.72,45.8,45.56,45.8,44053.25
2024-06-20 12:55:00,45.84,46.0,45.76,45.88,35800.25,45.84,46.0,45.76,45.88,35800.25
2024-06-20 13:00:00,45.88,46.12,45.88,46.12,35622.25,45.88,46.12,45.88,46.12,35622.25
2024-06-20 13:05:00,46.08,46.32,46.04,46.24,63492.5,46.08,46.32,46.04,46.24,63492.5
2024-06-20 13:10:00,46.24,46.24,45.88,45.96,56380.75,46.24,46.24,45.88,45.96,56380.75
2024-06-20 13:15:00,45.92,46.0,45.84,46.0,41838.0,45.92,46.0,45.84,46.0,41838.0
2024-06-20 13:20:00,46.0,46.2,46.0,46.16,33704.75,46.0,46.2,46.0,46.16,33704.75
2024-06-20 13:25:00,46.16,46.24,46.12,46.16,25601.5,46.16,46.24,46.12,46.16,25601.5
2024-06-20 13:30:00,46.12,46.28,45.92,46.16,54246.0,46.12,46.28,45.92,46.16,54246.0
2024-06-20 13:35:00,46.12,46.28,46.08,46.16,39698.5,46.12,46.28,46.08,46.16,39698.5
2024-06-20 13:40:00,46.16,46.16,45.72,45.76,67685.75,46.16,46.16,45.72,45.76,67685.75
2024-06-20 13:45:00,45.76,46.0,45.72,45.84,58846.5,45.76,46.0,45.72,45.84,58846.5
2024-06-20 13:50:00,45.84,45.92,45.76,45.84,30738.75,45.84,45.92,45.76,45.84,30738.75
2024-06-20 13:55:00,45.8,45.8,45.6,45.6,30068.75,45.8,45.8,45.6,45.6,30068.75
2024-06-20 14:00:00,45.6,45.6,45.36,45.4,40903.5,45.6,45.6,45.36,45.4,40903.5
2024-06-20 14:05:00,45.4,45.4,45.2,45.36,62516.0,45.4,45.4,45.2,45.36,62516.0
2024-06-20 14:10:00,45.36,45.56,45.28,45.48,36493.5,45.36,45.56,45.28,45.48,36493.5
2024-06-20 14:15:00,45.48,45.52,45.36,45.36,19412.25,45.48,45.52,45.36,45.36,19412.25
2024-06-20 14:20:00,45.4,45.56,45.4,45.44,34131.0,45.4,45.56,45.4,45.44,34131.0
2024-06-20 14:25:00,45.4,45.52,45.36,45.4,24908.0,45.4,45.52,45.36,45.4,24908.0
2024-06-20 14:30:00,45.4,45.56,45.4,45.52,32278.5,45.4,45.56,45.4,45.52,32278.5
2024-06-20 14:35:00,45.56,45.68,45.52,45.64,36737.5,45.56,45.68,45.52,45.64,36737.5
2024-06-20 14:40:00,45.6,45.68,45.48,45.64,14919.75,45.6,45.68,45.48,45.64,14919.75
2024-06-20 14:45:00,45.6,45.68,45.48,45.52,15393.75,45.6,45.68,45.48,45.52,15393.75
2024-06-20 14:50:00,45.56,45.76,45.56,45.68,18025.75,45.56,45.76,45.56,45.68,18025.75
2024-06-20 14:55:00,45.68,45.68,45.48,45.64,12605.0,45.68,45.68,45.48,45.64,12605.0
2024-06-20 15:00:00,45.64,45.96,45.6,45.84,51871.75,45.64,45.96,45.6,45.84,51871.75
2024-06-20 15:05:00,45.84,46.0,45.8,45.8,20028.75,45.84,46.0,45.8,45.8,20028.75
2024-06-20 15:10:00,45.8,45.88,45.68,45.68,26188.75,45.8,45.88,45.68,45.68,26188.75
2024-06-20 15:15:00,45.72,45.88,45.68,45.84,35727.5,45.72,45.88,45.68,45.84,35727.5
2024-06-20 15:20:00,45.84,46.04,45.76,45.96,42714.5,45.84,46.04,45.76,45.96,42714.5
2024-06-20 15:25:00,46.0,46.0,45.56,45.56,35842.0,46.0,46.0,45.56,45.56,35842.0
2024-06-20 15:30:00,45.6,45.76,45.56,45.6,62367.0,45.6,45.76,45.56,45.6,62367.0
2024-06-20 15:35:00,45.56,46.0,45.56,45.96,57353.75,45.56,46.0,45.56,45.96,57353.75
2024-06-20 15:40:00,45.96,45.96,45.8,45.84,79769.75,45.96,45.96,45.8,45.84,79769.75
2024-06-20 15:45:00,45.84,46.16,45.76,46.12,69735.25,45.84,46.16,45.76,46.12,69735.25
2024-06-20 15:50:00,46.12,46.16,45.64,45.64,217526.0,46.12,46.16,45.64,45.64,217526.0
2024-06-20 15:55:00,45.68,46.08,45.64,45.92,166369.5,45.68,46.08,45.64,45.92,166369.5
2024-06-21 09:30:00,46.32,46.4,46.24,46.24,32977.25,46.32,46.4,46.24,46.24,32977.25
2024-06-21 09:35:00,46.28,46.44,46.12,46.44,38496.25,46.28,46.44,46.12,46.44,38496.25
2024-06-21 09:40:00,46.44,46.72,46.4,46.56,74625.25,46.44,46.72,46.4,46.56,74625.25
2024-06-21 09:45:00,46.6,46.84,46.4,46.44,63507.25,46.6,46.84,46.4,46.44,63507.25
2024-06-21 09:50:00,46.44,46.64,46.36,46.52,42781.75,46.44,46.64,46.36,46.52,42781.75
2024-06-21 09:55:00,46.56,46.56,46.2,46.28,40817.0,46.56,46.56,46.2,46.28,40817.0
2024-06-21 10:00:00,46.28,46.32,45.92,46.16,130291.5,46.28,46.32,45.92,46.16,130291.5
2024-06-21 10:05:00,46.16,46.28,46.08,46.12,54737.0,46.16,46.28,46.08,46.12,54737.0
2024-06-21 10:10:00,46.12,46.2,45.96,45.96,48519.75,46.12,46.2,45.96,45.96,48519.75
2024-06-21 10:15:00,45.96,46.0,45.8,45.84,51441.5,45.96,46.0,45.8,45.84,51441.5
2024-06-21 10:20:00,45.84,45.96,45.76,45.96,63387.5,45.84,45.96,45.76,45.96,63387.5
2024-06-21 10:25:00,45.92,45.92,45.72,45.76,49226.0,45.92,45.92,45.72,45.76,49226.0
2024-06-21 10:30:00,45.8,45.96,45.76,45.92,40734.75,45.8,45.96,45.76,45.92,40734.75
2024-06-21 10:35:00,45.88,45.88,45.64,45.8,68040.25,45.88,45.88,45.64,45.8,68040.25
2024-06-21 10:40:00,45.8,45.84,45.64,45.68,66210.75,45.8,45.84,45.64,45.68,66210.75
2024-06-21 10:45:00,45.72,45.72,45.4,45.48,49242.75,45.72,45.72,45.4,45.48,49242.75
2024-06-21 10:50:00,45.44,45.48,45.32,45.36,41178.5,45.44,45.48,45.32,45.36,41178.5
2024-06-21 10:55:00,45.36,45.52,45.32,45.36,47255.5,45.36,45.52,45.32,45.36,47255.5
2024-06-21 11:00:00,45.36,45.4,45.2,45.24,48647.5,45.36,45.4,45.2,45.24,48647.5
2024-06-21 11:05:00,45.24,45.28,45.16,45.2,33225.25,45.24,45.28,45.16,45.2,33225.25
2024-06-21 11:10:00,45.2,45.24,45.08,45.16,37661.5,45.2,45.24,45.08,45.16,37661.5
2024-06-21 11:15:00,45.16,45.24,45.12,45.16,30342.5,45.16,45.24,45.12,45.16,30342.5
2024-06-21 11:20:00,45.16,45.24,45.12,45.2,16891.5,45.16,45.24,45.12,45.2,16891.5
2024-06-21 11:25:00,45.2,45.36,45.2,45.32,34238.5,45.2,45.36,45.2,45.32,34238.5
2024-06-21 11:30:00,45.32,45.48,45.32,45.4,38253.0,45.32,45.48,45.32,45.4,38253.0
2024-06-21 11:35:00,45.4,45.44,45.12,45.2,33818.25,45.4,45.44,45.12,45.2,33818.25
2024-06-21 11:40:00,45.2,45.24,45.12,45.2,24485.5,45.2,45.24,45.12,45.2,24485.5
2024-06-21 11:45:00,45.2,45.24,45.08,45.08,15000.75,45.2,45.24,45.08,45.08,15000.75
2024-06-21 11:50:00,45.08,45.12,44.92,45.0,30431.25,45.08,45.12,44.92,45.0,30431.25
2024-06-21 11:55:00,45.0,45.04,44.92,44.92,17444.75,45.0,45.04,44.92,44.92,17444.75
2024-06-21 12:00:00,44.92,44.96,44.88,44.88,37643.75,44.92,44.96,44.88,44.88,37643.75
2024-06-21 12:05:00,44.88,45.0,44.88,44.96,17236.5,44.88,45.0,44.88,44.96,17236.5
2024-06-21 12:10:00,44.96,45.0,44.8,44.84,30872.25,44.96,45.0,44.8,44.84,30872.25
2024-06-21 12:15:00,44.84,44.88,44.8,44.8,9381.75,44.84,44.88,44.8,44.8,9381.75
2024-06-21 12:20:00,44.8,44.84,44.76,44.8,15548.25,44.8,44.84,44.76,44.8,15548.25
2024-06-21 12:25:00,44.84,44.92,44.8,44.88,26267.5,44.84,44.92,44.8,44.88,26267.5
2024-06-21 12:30:00,44.88,44.96,44.88,44.92,8371.0,44.88,44.96,44.88,44.92,8371.0
2024-06-21 12:35:00,44.92,44.96,44.8,44.8,11986.25,44.92,44.96,44.8,44.8,11986.25
2024-06-21 12:40:00,44.84,44.88,44.76,44.88,20635.25,44.84,44.88,44.76,44.88,20635.25
2024-06-21 12:45:00,44.88,44.92,44.8,44.92,68975.5,44.88,44.92,44.8,44.92,68975.5
2024-06-21 12:50:00,44.92,44.96,44.76,44.84,78759.25,44.92,44.96,44.76,44.84,78759.25
2024-06-21 12:55:00,44.84,44.92,44.8,44.88,16797.75,44.84,44.92,44.8,44.88,16797.75
2024-06-21 13:00:00,44.92,45.04,44.84,44.88,27150.25,44.92,45.04,44.84,44.88,27150.25
2024-06-21 13:05:00,44.88,45.0,44.84,44.96,13000.75,44.88,45.0,44.84,44.96,13000.75
2024-06-21 13:10:00,44.92,45.0,44.88,44.96,6313.5,44.92,45.0,44.88,44.96,6313.5
2024-06-21 13:15:00,44.96,45.08,44.92,45.08,22579.5,44.96,45.08,44.92,45.08,22579.5
2024-06-21 13:20:00,45.08,45.12,45.0,45.08,27950.0,45.08,45.12,45.0,45.08,27950.0
2024-06-21 13:25:00,45.12,45.12,44.96,45.04,32571.75,45.12,45.12,44.96,45.04,32571.75
2024-06-21 13:30:00,45.04,45.08,44.92,45.0,17679.75,45.04,45.08,44.92,45.0,17679.75
2024-06-21 13:35:00,45.04,45.12,44.96,45.0,32476.25,45.04,45.12,44.96,45.0,32476.25
2024-06-21 13:40:00,45.0,45.04,44.96,45.0,11276.5,45.0,45.04,44.96,45.0,11276.5
2024-06-21 13:45:00,44.96,45.0,44.92,44.96,16060.25,44.96,45.0,44.92,44.96,16060.25
2024-06-21 13:50:00,44.96,44.96,44.84,44.92,18083.0,44.96,44.96,44.84,44.92,18083.0
2024-06-21 13:55:00,44.88,45.08,44.88,45.08,17155.0,44.88,45.08,44.88,45.08,17155.0
2024-06-21 14:00:00,45.08,45.12,45.04,45.12,36383.5,45.08,45.12,45.04,45.12,36383.5
2024-06-21 14:05:00,45.12,45.16,45.0,45.08,33920.5,45.12,45.16,45.0,45.08,33920.5
2024-06-21 14:10:00,45.08,45.12,44.92,44.96,20970.75,45.08,45.12,44.92,44.96,20970.75
2024-06-21 14:15:00,45.0,45.0,44.92,44.92,7113.75,45.0,45.0,44.92,44.92,7113.75
2024-06-21 14:20:00,44.92,45.0,44.92,44.96,7125.75,44.92,45.0,44.92,44.96,7125.75
2024-06-21 14:25:00,44.96,45.0,44.88,44.96,15072.0,44.96,45.0,44.88,44.96,15072.0
2024-06-21 14:30:00,44.96,45.04,44.92,44.96,16400.25,44.96,45.04,44.92,44.96,16400.25
2024-06-21 14:35:00,44.96,45.04,44.92,44.96,26942.25,44.96,45.04,44.92,44.96,26942.25
2024-06-21 14:40:00,45.0,45.04,44.88,44.96,23101.25,45.0,45.04,44.88,44.96,23101.25
2024-06-21 14:45:00,44.96,45.04,44.92,44.96,21448.0,44.96,45.04,44.92,44.96,21448.0
2024-06-21 14:50:00,45.0,45.08,44.96,45.08,7725.25,45.0,45.08,44.96,45.08,7725.25
2024-06-21 14:55:00,45.08,45.08,44.96,45.0,13813.25,45.08,45.08,44.96,45.0,13813.25
2024-06-21 15:00:00,45.0,45.0,44.88,44.92,7787.25,45.0,45.0,44.88,44.92,7787.25
2024-06-21 15:05:00,44.92,44.96,44.88,44.96,4114.75,44.92,44.96,44.88,44.96,4114.75
2024-06-21 15:10:00,44.96,44.96,44.88,44.92,23533.0,44.96,44.96,44.88,44.92,23533.0
2024-06-21 15:15:00,44.92,44.92,44.8,44.92,46995.5,44.92,44.92,44.8,44.92,46995.5
2024-06-21 15:20:00,44.88,44.92,44.84,44.84,33435.5,44.88,44.92,44.84,44.84,33435.5
2024-06-21 15:25:00,44.88,44.96,44.84,44.96,26377.5,44.88,44.96,44.84,44.96,26377.5
2024-06-21 15:30:00,44.96,44.96,44.8,44.8,18961.5,44.96,44.96,44.8,44.8,18961.5
2024-06-21 15:35:00,44.84,44.84,44.76,44.76,17623.25,44.84,44.84,44.76,44.76,17623.25
2024-06-21 15:40:00,44.8,44.84,44.76,44.8,72388.0,44.8,44.84,44.76,44.8,72388.0
2024-06-21 15:45:00,44.8,44.88,44.8,44.8,57981.5,44.8,44.88,44.8,44.8,57981.5
2024-06-21 15:50:00,44.84,44.96,44.76,44.84,77048.5,44.84,44.96,44.76,44.84,77048.5
2024-06-21 15:55:00,44.84,45.04,44.84,45.04,144838.25,44.84,45.04,44.84,45.04,144838.25
2024-06-24 09:30:00,45.44,45.52,45.32,45.36,126192.0,45.44,45.52,45.32,45.36,126192.0
2024-06-24 09:35:00,45.36,45.48,45.24,45.28,42354.75,45.36,45.48,45.24,45.28,42354.75
2024-06-24 09:40:00,45.28,45.44,45.24,45.4,43420.75,45.28,45.44,45.24,45.4,43420.75
2024-06-24 09:45:00,45.4,45.48,45.4,45.44,52392.0,45.4,45.48,45.4,45.44,52392.0
2024-06-24 09:50:00,45.44,45.44,45.08,45.12,57873.0,45.44,45.44,45.08,45.12,57873.0
2024-06-24 09:55:00,45.12,45.16,45.08,45.16,35526.25,45.12,45.16,45.08,45.16,35526.25
2024-06-24 10:00:00,45.12,45.2,45.04,45.12,87046.25,45.12,45.2,45.04,45.12,87046.25
2024-06-24 10:05:00,45.12,45.2,45.08,45.08,13216.75,45.12,45.2,45.08,45.08,13216.75
2024-06-24 10:10:00,45.12,45.12,45.04,45.04,14494.5,45.12,45.12,45.04,45.04,14494.5
2024-06-24 10:15:00,45.04,45.04,44.92,44.96,43329.25,45.04,45.04,44.92,44.96,43329.25
2024-06-24 10:20:00,44.92,44.96,44.76,44.8,74227.25,44.92,44.96,44.76,44.8,74227.25
2024-06-24 10:25:00,44.8,45.0,44.8,44.96,48940.75,44.8,45.0,44.8,44.96,48940.75
2024-06-24 10:30:00,44.96,45.0,44.84,44.92,84196.0,44.96,45.0,44.84,44.92,84196.0
2024-06-24 10:35:00,44.88,44.88,44.72,44.76,19945.75,44.88,44.88,44.72,44.76,19945.75
2024-06-24 10:40:00,44.76,44.84,44.72,44.8,36669.75,44.76,44.84,44.72,44.8,36669.75
2024-06-24 10:45:00,44.8,44.92,44.76,44.84,40812.25,44.8,44.92,44.76,44.84,40812.25
2024-06-24 10:50:00,44.84,44.92,44.76,44.8,38312.25,44.84,44.92,44.76,44.8,38312.25
2024-06-24 10:55:00,44.8,44.8,44.6,44.6,45201.0,44.8,44.8,44.6,44.6,45201.0
2024-06-24 11:00:00,44.6,44.68,44.56,44.64,19041.0,44.6,44.68,44.56,44.64,19041.0
2024-06-24 11:05:00,44.64,44.68,44.6,44.68,12254.25,44.64,44.68,44.6,44.68,12254.25
2024-06-24 11:10:00,44.64,44.68,44.6,44.64,6045.25,44.64,44.68,44.6,44.64,6045.25
2024-06-24 11:15:00,44.64,44.68,44.6,44.64,4971.25,44.64,44.68,44.6,44.64,4971.25
2024-06-24 11:20:00,44.68,44.68,44.64,44.68,2690.0,44.68,44.68,44.64,44.68,2690.0
2024-06-24 11:25:00,44.68,44.72,44.64,44.64,11785.25,44.68,44.72,44.64,44.64,11785.25
2024-06-24 11:30:00,44.68,44.68,44.64,44.68,2911.75,44.68,44.68,44.64,44.68,2911.75
2024-06-24 11:35:00,44.68,44.68,44.52,44.52,27948.0,44.68,44.68,44.52,44.52,27948.0
2024-06-24 11:40:00,44.52,44.56,44.48,44.52,16368.75,44.52,44.56,44.48,44.52,16368.75
2024-06-24 11:45:00,44.52,44.56,44.48,44.52,2618.25,44.52,44.56,44.48,44.52,2618.25
2024-06-24 11:50:00,44.52,44.56,44.48,44.48,6742.75,44.52,44.56,44.48,44.48,6742.75
2024-06-24 11:55:00,44.52,44.52,44.44,44.48,9291.75,44.52,44.52,44.44,44.48,9291.75
2024-06-24 12:00:00,44.44,44.52,44.4,44.48,37119.75,44.44,44.52,44.4,44.48,37119.75
2024-06-24 12:05:00,44.48,44.56,44.48,44.56,12262.5,44.48,44.56,44.48,44.56,12262.5
2024-06-24 12:10:00,44.56,44.56,44.52,44.52,3391.25,44.56,44.56,44.52,44.52,3391.25
2024-06-24 12:15:00,44.56,44.56,44.48,44.48,6455.75,44.56,44.56,44.48,44.48,6455.75
2024-06-24 12:20:00,44.48,44.52,44.32,44.36,31187.0,44.48,44.52,44.32,44.36,31187.0
2024-06-24 12:25:00,44.4,44.44,44.36,44.4,50948.5,44.4,44.44,44.36,44.4,50948.5
2024-06-24 12:30:00,44.4,44.4,44.32,44.32,13829.5,44.4,44.4,44.32,44.32,13829.5
2024-06-24 12:35:00,44.32,44.36,44.32,44.36,1679.5,44.32,44.36,44.32,44.36,1679.5
2024-06-24 12:40:00,44.36,44.52,44.32,44.52,41074.25,44.36,44.52,44.32,44.52,41074.25
2024-06-24 12:45:00,44.52,44.52,44.44,44.48,12192.0,44.52,44.52,44.44,44.48,12192.0
2024-06-24 12:50:00,44.48,44.56,44.44,44.52,6337.5,44.48,44.56,44.44,44.52,6337.5
2024-06-24 12:55:00,44.56,44.8,44.52,44.68,33804.25,44.56,44.8,44.52,44.68,33804.25
2024-06-24 13:00:00,44.68,44.68,44.6,44.64,7861.75,44.68,44.68,44.6,44.64,7861.75
2024-06-24 13:05:00,44.64,44.96,44.6,44.88,47337.0,44.64,44.96,44.6,44.88,47337.0
2024-06-24 13:10:00,44.88,44.92,44.8,44.88,21935.0,44.88,44.92,44.8,44.88,21935.0
2024-06-24 13:15:00,44.92,44.96,44.72,44.8,11215.5,44.92,44.96,44.72,44.8,11215.5
2024-06-24 13:20:00,44.8,44.88,44.68,44.84,38185.75,44.8,44.88,44.68,44.84,38185.75
2024-06-24 13:25:00,44.84,44.88,44.68,44.76,17689.5,44.84,44.88,44.68,44.76,17689.5
2024-06-24 13:30:00,44.76,45.0,44.72,44.92,30348.0,44.76,45.0,44.72,44.92,30348.0
2024-06-24 13:35:00,44.92,44.96,44.68,44.68,17664.5,44.92,44.96,44.68,44.68,17664.5
2024-06-24 13:40:00,44.68,44.76,44.64,44.72,19708.25,44.68,44.76,44.64,44.72,19708.25
2024-06-24 13:45:00,44.76,44.76,44.68,44.72,9178.5,44.76,44.76,44.68,44.72,9178.5
2024-06-24 13:50:00,44.68,44.8,44.68,44.68,13046.5,44.68,44.8,44.68,44.68,13046.5
2024-06-24 13:55:00,44.72,44.76,44.6,44.72,15474.75,44.72,44.76,44.6,44.72,15474.75
2024-06-24 14:00:00,44.72,44.88,44.68,44.76,27680.25,44.72,44.88,44.68,44.76,27680.25
2024-06-24 14:05:00,44.8,44.8,44.68,44.72,14487.25,44.8,44.8,44.68,44.72,14487.25
2024-06-24 14:10:00,44.72,44.8,44.68,44.76,11420.0,44.72,44.8,44.68,44.76,11420.0
2024-06-24 14:15:00,44.76,44.84,44.68,44.72,19007.25,44.76,44.84,44.68,44.72,19007.25
2024-06-24 14:20:00,44.72,44.76,44.68,44.68,14156.25,44.72,44.76,44.68,44.68,14156.25
2024-06-24 14:25:00,44.72,44.76,44.64,44.72,12144.25,44.72,44.76,44.64,44.72,12144.25
2024-06-24 14:30:00,44.72,44.8,44.6,44.72,201400.25,44.72,44.8,44.6,44.72,201400.25
2024-06-24 14:35:00,44.72,44.72,44.56,44.6,63291.0,44.72,44.72,44.56,44.6,63291.0
2024-06-24 14:40:00,44.6,44.72,44.52,44.64,65058.5,44.6,44.72,44.52,44.64,65058.5
2024-06-24 14:45:00,44.68,44.68,44.56,44.64,19108.5,44.68,44.68,44.56,44.64,19108.5
2024-06-24 14:50:00,44.64,44.64,44.52,44.56,66516.0,44.64,44.64,44.52,44.56,66516.0
2024-06-24 14:55:00,44.56,44.72,44.56,44.64,24886.0,44.56,44.72,44.56,44.64,24886.0
2024-06-24 15:00:00,44.64,44.68,44.56,44.64,14291.0,44.64,44.68,44.56,44.64,14291.0
2024-06-24 15:05:00,44.6,44.64,44.56,44.6,9902.25,44.6,44.64,44.56,44.6,9902.25
2024-06-24 15:10:00,44.6,44.64,44.56,44.64,16657.25,44.6,44.64,44.56,44.64,16657.25
2024-06-24 15:15:00,44.64,44.68,44.56,44.6,10327.0,44.64,44.68,44.56,44.6,10327.0
2024-06-24 15:20:00,44.64,44.64,44.6,44.64,6170.5,44.64,44.64,44.6,44.64,6170.5
2024-06-24 15:25:00,44.64,44.64,44.56,44.6,24500.0,44.64,44.64,44.56,44.6,24500.0
2024-06-24 15:30:00,44.56,44.6,44.56,44.6,15869.25,44.56,44.6,44.56,44.6,15869.25
2024-06-24 15:35:00,44.6,44.64,44.56,44.6,8790.25,44.6,44.64,44.56,44.6,8790.25
2024-06-24 15:40:00,44.6,44.6,44.56,44.56,10117.75,44.6,44.6,44.56,44.56,10117.75
2024-06-24 15:45:00,44.56,44.64,44.52,44.64,32517.5,44.56,44.64,44.52,44.64,32517.5
2024-06-24 15:50:00,44.6,44.64,44.56,44.64,58769.25,44.6,44.64,44.56,44.64,58769.25
2024-06-24 15:55:00,44.64,44.92,44.6,44.88,209938.75,44.64,44.92,44.6,44.88,209938.75
2024-06-25 09:30:00,44.76,44.84,44.68,44.8,64573.0,44.76,44.84,44.68,44.8,64573.0
2024-06-25 09:35:00,44.8,44.84,44.76,44.8,12301.0,44.8,44.84,44.76,44.8,12301.0
2024-06-25 09:40:00,44.76,44.8,44.72,44.76,27269.25,44.76,44.8,44.72,44.76,27269.25
2024-06-25 09:45:00,44.8,44.84,44.76,44.8,18595.0,44.8,44.84,44.76,44.8,18595.0
2024-06-25 09:50:00,44.8,44.96,44.76,44.88,22080.25,44.8,44.96,44.76,44.88,22080.25
2024-06-25 09:55:00,44.92,45.04,44.88,45.0,19359.75,44.92,45.04,44.88,45.0,19359.75
2024-06-25 10:00:00,45.04,45.08,44.76,44.8,41918.5,45.04,45.08,44.76,44.8,41918.5
2024-06-25 10:05:00,44.8,44.96,44.76,44.92,25145.25,44.8,44.96,44.76,44.92,25145.25
2024-06-25 10:10:00,44.96,44.96,44.84,44.92,24336.75,44.96,44.96,44.84,44.92,24336.75
2024-06-25 10:15:00,44.88,45.0,44.88,44.92,16945.5,44.88,45.0,44.88,44.92,16945.5
2024-06-25 10:20:00,44.92,44.96,44.8,44.8,20914.25,44.92,44.96,44.8,44.8,20914.25
2024-06-25 10:25:00,44.8,44.84,44.76,44.76,13075.5,44.8,44.84,44.76,44.76,13075.5
2024-06-25 10:30:00,44.76,44.84,44.68,44.8,20506.25,44.76,44.84,44.68,44.8,20506.25
2024-06-25 10:35:00,44.8,44.84,44.76,44.8,7335.0,44.8,44.84,44.76,44.8,7335.0
2024-06-25 10:40:00,44.76,44.76,44.72,44.76,13928.5,44.76,44.76,44.72,44.76,13928.5
2024-06-25 10:45:00,44.76,44.76,44.72,44.76,5162.25,44.76,44.76,44.72,44.76,5162.25
2024-06-25 10:50:00,44.76,44.8,44.72,44.76,11843.75,44.76,44.8,44.72,44.76,11843.75
2024-06-25 10:55:00,44.76,44.8,44.64,44.68,22451.75,44.76,44.8,44.64,44.68,22451.75
2024-06-25 11:00:00,44.64,44.68,44.52,44.6,29456.75,44.64,44.68,44.52,44.6,29456.75
2024-06-25 11:05:00,44.6,44.6,44.52,44.6,13415.0,44.6,44.6,44.52,44.6,13415.0
2024-06-25 11:10:00,44.6,44.6,44.44,44.48,17701.0,44.6,44.6,44.44,44.48,17701.0
2024-06-25 11:15:00,44.48,44.48,44.44,44.48,14011.5,44.48,44.48,44.44,44.48,14011.5
2024-06-25 11:20:00,44.44,44.52,44.44,44.48,22054.25,44.44,44.52,44.44,44.48,22054.25
2024-06-25 11:25:00,44.52,44.52,44.44,44.48,9155.75,44.52,44.52,44.44,44.48,9155.75
2024-06-25 11:30:00,44.48,44.48,44.44,44.44,27396.0,44.48,44.48,44.44,44.44,27396.0
2024-06-25 11:35:00,44.48,44.52,44.44,44.48,14453.25,44.48,44.52,44.44,44.48,14453.25
2024-06-25 11:40:00,44.48,44.52,44.44,44.44,25278.5,44.48,44.52,44.44,44.44,25278.5
2024-06-25 11:45:00,44.44,44.48,44.44,44.48,10239.5,44.44,44.48,44.44,44.48,10239.5
2024-06-25 11:50:00,44.44,44.52,44.44,44.48,14999.75,44.44,44.52,44.44,44.48,14999.75
2024-06-25 11:55:00,44.48,44.48,44.44,44.44,6667.25,44.48,44.48,44.44,44.44,6667.25
2024-06-25 12:00:00,44.44,44.52,44.44,44.48,8010.5,44.44,44.52,44.44,44.48,8010.5
2024-06-25 12:05:00,44.48,44.48,44.36,44.36,69159.75,44.48,44.48,44.36,44.36,69159.75
2024-06-25 12:10:00,44.4,44.4,44.36,44.4,14699.25,44.4,44.4,44.36,44.4,14699.25
2024-06-25 12:15:00,44.4,44.44,44.36,44.4,17752.75,44.4,44.44,44.36,44.4,17752.75
2024-06-25 12:20:00,44.36,44.52,44.36,44.48,18730.0,44.36,44.52,44.36,44.48,18730.0
2024-06-25 12:25:00,44.48,44.48,44.36,44.4,12085.75,44.48,44.48,44.36,44.4,12085.75
2024-06-25 12:30:00,44.4,44.52,44.4,44.52,31155.0,44.4,44.52,44.4,44.52,31155.0
2024-06-25 12:35:00,44.52,44.52,44.4,44.48,91703.5,44.52,44.52,44.4,44.48,91703.5
2024-06-25 12:40:00,44.48,44.64,44.44,44.64,26156.0,44.48,44.64,44.44,44.64,26156.0
2024-06-25 12:45:00,44.64,44.76,44.6,44.64,24949.25,44.64,44.76,44.6,44.64,24949.25
2024-06-25 12:50:00,44.64,44.72,44.64,44.64,9344.25,44.64,44.72,44.64,44.64,9344.25
2024-06-25 12:55:00,44.68,44.72,44.56,44.6,20362.5,44.68,44.72,44.56,44.6,20362.5
2024-06-25 13:00:00,44.6,44.72,44.6,44.68,12220.5,44.6,44.72,44.6,44.68,12220.5
2024-06-25 13:05:00,44.68,44.68,44.48,44.52,24316.5,44.68,44.68,44.48,44.52,24316.5
2024-06-25 13:10:00,44.48,44.52,44.36,44.36,18254.75,44.48,44.52,44.36,44.36,18254.75
2024-06-25 13:15:00,44.36,44.4,44.32,44.36,12080.75,44.36,44.4,44.32,44.36,12080.75
2024-06-25 13:20:00,44.36,44.36,44.28,44.36,14827.5,44.36,44.36,44.28,44.36,14827.5
2024-06-25 13:25:00,44.36,44.36,44.2,44.24,30212.0,44.36,44.36,44.2,44.24,30212.0
2024-06-25 13:30:00,44.24,44.28,44.16,44.2,22174.5,44.24,44.28,44.16,44.2,22174.5
2024-06-25 13:35:00,44.2,44.24,44.16,44.2,11524.5,44.2,44.24,44.16,44.2,11524.5
2024-06-25 13:40:00,44.2,44.24,44.16,44.16,4828.75,44.2,44.24,44.16,44.16,4828.75
2024-06-25 13:45:00,44.16,44.24,44.16,44.16,8918.0,44.16,44.24,44.16,44.16,8918.0
2024-06-25 13:50:00,44.16,44.24,44.16,44.2,16661.5,44.16,44.24,44.16,44.2,16661.5
2024-06-25 13:55:00,44.2,44.24,44.16,44.16,3450.25,44.2,44.24,44.16,44.16,3450.25
2024-06-25 14:00:00,44.16,44.24,44.16,44.2,7771.25,44.16,44.24,44.16,44.2,7771.25
2024-06-25 14:05:00,44.16,44.2,44.04,44.08,18200.75,44.16,44.2,44.04,44.08,18200.75
2024-06-25 14:10:00,44.08,44.08,44.04,44.08,8927.0,44.08,44.08,44.04,44.08,8927.0
2024-06-25 14:15:00,44.08,44.08,44.04,44.04,9386.5,44.08,44.08,44.04,44.04,9386.5
2024-06-25 14:20:00,44.04,44.08,44.0,44.0,8891.25,44.04,44.08,44.0,44.0,8891.25
2024-06-25 14:25:00,44.04,44.08,44.0,44.04,11768.0,44.04,44.08,44.0,44.04,11768.0
2024-06-25 14:30:00,44.08,44.08,44.04,44.04,2974.5,44.08,44.08,44.04,44.04,2974.5
2024-06-25 14:35:00,44.04,44.08,44.04,44.04,1775.25,44.04,44.08,44.04,44.04,1775.25
2024-06-25 14:40:00,44.04,44.08,44.0,44.04,5413.0,44.04,44.08,44.0,44.04,5413.0
2024-06-25 14:45:00,44.04,44.12,44.0,44.08,17130.75,44.04,44.12,44.0,44.08,17130.75
2024-06-25 14:50:00,44.08,44.08,44.0,44.04,4095.75,44.08,44.08,44.0,44.04,4095.75
2024-06-25 14:55:00,44.04,44.08,44.0,44.08,12419.75,44.04,44.08,44.0,44.08,12419.75
2024-06-25 15:00:00,44.04,44.08,44.0,44.04,3690.5,44.04,44.08,44.0,44.04,3690.5
2024-06-25 15:05:00,44.04,44.04,44.0,44.0,3922.75,44.04,44.04,44.0,44.0,3922.75
2024-06-25 15:10:00,44.0,44.0,43.88,43.92,23982.0,44.0,44.0,43.88,43.92,23982.0
2024-06-25 15:15:00,43.92,43.92,43.88,43.88,5022.5,43.92,43.92,43.88,43.88,5022.5
2024-06-25 15:20:00,43.88,43.92,43.88,43.88,6572.0,43.88,43.92,43.88,43.88,6572.0
2024-06-25 15:25:00,43.88,43.92,43.84,43.88,23655.75,43.88,43.92,43.84,43.88,23655.75
2024-06-25 15:30:00,43.88,43.92,43.84,43.88,29583.75,43.88,43.92,43.84,43.88,29583.75
2024-06-25 15:35:00,43.88,43.92,43.84,43.84,8460.0,43.88,43.92,43.84,43.84,8460.0
2024-06-25 15:40:00,43.88,43.88,43.84,43.88,21456.5,43.88,43.88,43.84,43.88,21456.5
2024-06-25 15:45:00,43.88,43.92,43.84,43.92,35302.25,43.88,43.92,43.84,43.92,35302.25
2024-06-25 15:50:00,43.92,43.96,43.8,43.84,258685.0,43.92,43.96,43.8,43.84,258685.0
2024-06-25 15:55:00,43.84,43.92,43.8,43.92,114696.0,43.84,43.92,43.8,43.92,114696.0
2024-06-26 09:30:00,44.04,44.24,44.04,44.08,38830.0,44.04,44.24,44.04,44.08,38830.0
2024-06-26 09:35:00,44.08,44.12,44.04,44.08,25837.0,44.08,44.12,44.04,44.08,25837.0
2024-06-26 09:40:00,44.08,44.08,44.0,44.04,14373.5,44.08,44.08,44.0,44.04,14373.5
2024-06-26 09:45:00,44.04,44.08,44.0,44.04,10025.25,44.04,44.08,44.0,44.04,10025.25
2024-06-26 09:50:00,44.0,44.04,43.92,43.96,40667.0,44.0,44.04,43.92,43.96,40667.0
2024-06-26 09:55:00,43.92,44.04,43.88,43.96,28224.25,43.92,44.04,43.88,43.96,28224.25
2024-06-26 10:00:00,43.92,43.96,43.76,43.8,75787.5,43.92,43.96,43.76,43.8,75787.5
2024-06-26 10:05:00,43.8,43.84,43.72,43.8,30260.75,43.8,43.84,43.72,43.8,30260.75
2024-06-26 10:10:00,43.84,43.84,43.76,43.76,17765.75,43.84,43.84,43.76,43.76,17765.75
2024-06-26 10:15:00,43.76,43.92,43.72,43.88,29236.5,43.76,43.92,43.72,43.88,29236.5
2024-06-26 10:20:00,43.92,43.96,43.84,43.88,15496.5,43.92,43.96,43.84,43.88,15496.5
2024-06-26 10:25:00,43.88,44.08,43.84,44.04,29764.0,43.88,44.08,43.84,44.04,29764.0
2024-06-26 10:30:00,44.08,44.08,43.96,44.08,22839.75,44.08,44.08,43.96,44.08,22839.75
2024-06-26 10:35:00,44.04,44.08,44.0,44.04,26695.5,44.04,44.08,44.0,44.04,26695.5
2024-06-26 10:40:00,44.04,44.08,44.0,44.04,9447.25,44.04,44.08,44.0,44.04,9447.25
2024-06-26 10:45:00,44.04,44.04,43.88,43.92,26501.5,44.04,44.04,43.88,43.92,26501.5
2024-06-26 10:50:00,43.96,44.0,43.92,43.92,28242.0,43.96,44.0,43.92,43.92,28242.0
2024-06-26 10:55:00,43.88,43.92,43.84,43.88,9427.5,43.88,43.92,43.84,43.88,9427.5
2024-06-26 11:00:00,43.88,43.96,43.84,43.88,21316.5,43.88,43.96,43.84,43.88,21316.5
2024-06-26 11:05:00,43.92,44.04,43.88,44.04,25019.0,43.92,44.04,43.88,44.04,25019.0
2024-06-26 11:10:00,44.0,44.24,44.0,44.16,39541.25,44.0,44.24,44.0,44.16,39541.25
2024-06-26 11:15:00,44.12,44.12,44.04,44.04,22115.25,44.12,44.12,44.04,44.04,22115.25
2024-06-26 11:20:00,44.04,44.08,43.96,44.0,19594.75,44.04,44.08,43.96,44.0,19594.75
2024-06-26 11:25:00,44.04,44.16,44.04,44.16,19588.25,44.04,44.16,44.04,44.16,19588.25
2024-06-26 11:30:00,44.2,44.24,44.16,44.24,57680.75,44.2,44.24,44.16,44.24,57680.75
2024-06-26 11:35:00,44.2,44.24,44.08,44.08,23265.5,44.2,44.24,44.08,44.08,23265.5
2024-06-26 11:40:00,44.08,44.16,44.04,44.04,17711.5,44.08,44.16,44.04,44.04,17711.5
2024-06-26 11:45:00,44.04,44.08,44.04,44.04,6536.25,44.04,44.08,44.04,44.04,6536.25
2024-06-26 11:50:00,44.0,44.08,43.8,43.84,48471.25,44.0,44.08,43.8,43.84,48471.25
2024-06-26 11:55:00,43.84,43.92,43.8,43.88,15423.5,43.84,43.92,43.8,43.88,15423.5
2024-06-26 12:00:00,43.92,43.96,43.88,43.88,9132.25,43.92,43.96,43.88,43.88,9132.25
2024-06-26 12:05:00,43.88,43.92,43.84,43.92,14896.5,43.88,43.92,43.84,43.92,14896.5
2024-06-26 12:10:00,43.88,43.92,43.88,43.92,2027.5,43.88,43.92,43.88,43.92,2027.5
2024-06-26 12:15:00,43.92,43.92,43.88,43.92,1375.0,43.92,43.92,43.88,43.92,1375.0
2024-06-26 12:20:00,43.92,43.96,43.88,43.92,9983.75,43.92,43.96,43.88,43.92,9983.75
2024-06-26 12:25:00,43.92,43.92,43.76,43.8,25777.5,43.92,43.92,43.76,43.8,25777.5
2024-06-26 12:30:00,43.8,43.84,43.76,43.8,15791.0,43.8,43.84,43.76,43.8,15791.0
2024-06-26 12:35:00,43.8,43.88,43.76,43.84,23195.75,43.8,43.88,43.76,43.84,23195.75
2024-06-26 12:40:00,43.84,43.84,43.76,43.8,36061.5,43.84,43.84,43.76,43.8,36061.5
2024-06-26 12:45:00,43.76,43.92,43.76,43.84,24349.5,43.76,43.92,43.76,43.84,24349.5
2024-06-26 12:50:00,43.84,43.84,43.76,43.8,17008.25,43.84,43.84,43.76,43.8,17008.25
2024-06-26 12:55:00,43.8,43.8,43.76,43.8,16583.0,43.8,43.8,43.76,43.8,16583.0
2024-06-26 13:00:00,43.8,43.84,43.76,43.8,14052.5,43.8,43.84,43.76,43.8,14052.5
2024-06-26 13:05:00,43.8,43.88,43.76,43.8,11701.0,43.8,43.88,43.76,43.8,11701.0
2024-06-26 13:10:00,43.8,43.8,43.76,43.8,5461.75,43.8,43.8,43.76,43.8,5461.75
2024-06-26 13:15:00,43.8,43.88,43.76,43.88,28701.75,43.8,43.88,43.76,43.88,28701.75
2024-06-26 13:20:00,43.92,43.96,43.84,43.92,18688.25,43.92,43.96,43.84,43.92,18688.25
2024-06-26 13:25:00,43.88,43.92,43.8,43.84,8727.0,43.88,43.92,43.8,43.84,8727.0
2024-06-26 13:30:00,43.84,43.84,43.8,43.8,15872.0,43.84,43.84,43.8,43.8,15872.0
2024-06-26 13:35:00,43.8,43.92,43.68,43.72,99899.0,43.8,43.92,43.68,43.72,99899.0
2024-06-26 13:40:00,43.72,43.76,43.68,43.72,10389.75,43.72,43.76,43.68,43.72,10389.75
2024-06-26 13:45:00,43.76,43.76,43.72,43.76,1548.5,43.76,43.76,43.72,43.76,1548.5
2024-06-26 13:50:00,43.72,43.76,43.68,43.68,11703.5,43.72,43.76,43.68,43.68,11703.5
2024-06-26 13:55:00,43.72,43.72,43.6,43.64,10950.75,43.72,43.72,43.6,43.64,10950.75
2024-06-26 14:00:00,43.64,43.72,43.6,43.64,22608.25,43.64,43.72,43.6,43.64,22608.25
2024-06-26 14:05:00,43.64,43.68,43.6,43.64,7930.75,43.64,43.68,43.6,43.64,7930.75
2024-06-26 14:10:00,43.64,43.68,43.6,43.64,8305.5,43.64,43.68,43.6,43.64,8305.5
2024-06-26 14:15:00,43.64,43.64,43.6,43.6,3001.75,43.64,43.64,43.6,43.6,3001.75
2024-06-26 14:20:00,43.64,43.64,43.56,43.6,20948.75,43.64,43.64,43.56,43.6,20948.75
2024-06-26 14:25:00,43.6,43.64,43.56,43.56,18484.75,43.6,43.64,43.56,43.56,18484.75
2024-06-26 14:30:00,43.56,43.6,43.48,43.6,28437.0,43.56,43.6,43.48,43.6,28437.0
2024-06-26 14:35:00,43.56,43.64,43.56,43.56,10512.25,43.56,43.64,43.56,43.56,10512.25
2024-06-26 14:40:00,43.6,43.6,43.48,43.52,16810.25,43.6,43.6,43.48,43.52,16810.25
2024-06-26 14:45:00,43.48,43.52,43.4,43.44,14298.75,43.48,43.52,43.4,43.44,14298.75
2024-06-26 14:50:00,43.44,43.52,43.4,43.48,20664.75,43.44,43.52,43.4,43.48,20664.75
2024-06-26 14:55:00,43.48,43.52,43.44,43.48,20159.5,43.48,43.52,43.44,43.48,20159.5
2024-06-26 15:00:00,43.48,43.6,43.48,43.56,39540.75,43.48,43.6,43.48,43.56,39540.75
2024-06-26 15:05:00,43.56,43.6,43.48,43.56,16158.5,43.56,43.6,43.48,43.56,16158.5
2024-06-26 15:10:00,43.56,43.6,43.52,43.6,30400.5,43.56,43.6,43.52,43.6,30400.5
2024-06-26 15:15:00,43.6,43.6,43.48,43.52,12412.0,43.6,43.6,43.48,43.52,12412.0
2024-06-26 15:20:00,43.52,43.56,43.44,43.48,10445.25,43.52,43.56,43.44,43.48,10445.25
2024-06-26 15:25:00,43.48,43.52,43.44,43.48,12996.0,43.48,43.52,43.44,43.48,12996.0
2024-06-26 15:30:00,43.48,43.52,43.4,43.44,22299.25,43.48,43.52,43.4,43.44,22299.25
2024-06-26 15:35:00,43.4,43.44,43.4,43.44,8650.0,43.4,43.44,43.4,43.44,8650.0
2024-06-26 15:40:00,43.44,43.48,43.44,43.44,27098.75,43.44,43.48,43.44,43.44,27098.75
2024-06-26 15:45:00,43.44,43.52,43.44,43.48,19943.0,43.44,43.52,43.44,43.48,19943.0
2024-06-26 15:50:00,43.48,43.52,43.44,43.48,33938.25,43.48,43.52,43.44,43.48,33938.25
2024-06-26 15:55:00,43.48,43.52,43.4,43.48,127219.25,43.48,43.52,43.4,43.48,127219.25
2024-06-27 09:30:00,43.52,43.52,43.36,43.36,64555.25,43.52,43.52,43.36,43.36,64555.25
2024-06-27 09:35:00,43.32,43.44,43.32,43.44,19657.75,43.32,43.44,43.32,43.44,19657.75
2024-06-27 09:40:00,43.44,43.44,43.28,43.28,25651.75,43.44,43.44,43.28,43.28,25651.75
2024-06-27 09:45:00,43.28,43.36,43.28,43.36,30613.75,43.28,43.36,43.28,43.36,30613.75
2024-06-27 09:50:00,43.36,43.56,43.32,43.4,50701.25,43.36,43.56,43.32,43.4,50701.25
2024-06-27 09:55:00,43.4,43.52,43.36,43.4,15256.75,43.4,43.52,43.36,43.4,15256.75
2024-06-27 10:00:00,43.4,43.4,43.32,43.36,20488.5,43.4,43.4,43.32,43.36,20488.5
2024-06-27 10:05:00,43.36,43.4,43.28,43.32,21589.0,43.36,43.4,43.28,43.32,21589.0
2024-06-27 10:10:00,43.36,43.36,43.24,43.28,39872.25,43.36,43.36,43.24,43.28,39872.25
2024-06-27 10:15:00,43.28,43.4,43.24,43.4,20901.25,43.28,43.4,43.24,43.4,20901.25
2024-06-27 10:20:00,43.36,43.4,43.32,43.36,12172.0,43.36,43.4,43.32,43.36,12172.0
2024-06-27 10:25:00,43.36,43.4,43.28,43.32,31460.25,43.36,43.4,43.28,43.32,31460.25
2024-06-27 10:30:00,43.32,43.36,43.28,43.36,19072.5,43.32,43.36,43.28,43.36,19072.5
2024-06-27 10:35:00,43.4,43.44,43.28,43.32,25157.0,43.4,43.44,43.28,43.32,25157.0
2024-06-27 10:40:00,43.28,43.32,43.28,43.32,7052.75,43.28,43.32,43.28,43.32,7052.75
2024-06-27 10:45:00,43.32,43.36,43.28,43.36,22085.0,43.32,43.36,43.28,43.36,22085.0
2024-06-27 10:50:00,43.32,43.44,43.32,43.4,35301.0,43.32,43.44,43.32,43.4,35301.0
2024-06-27 10:55:00,43.36,43.4,43.32,43.36,17188.25,43.36,43.4,43.32,43.36,17188.25
2024-06-27 11:00:00,43.36,43.4,43.36,43.4,8744.25,43.36,43.4,43.36,43.4,8744.25
2024-06-27 11:05:00,43.4,43.52,43.36,43.52,33390.5,43.4,43.52,43.36,43.52,33390.5
2024-06-27 11:10:00,43.52,43.56,43.36,43.4,35213.0,43.52,43.56,43.36,43.4,35213.0
2024-06-27 11:15:00,43.4,43.4,43.36,43.4,7766.75,43.4,43.4,43.36,43.4,7766.75
2024-06-27 11:20:00,43.4,43.48,43.36,43.44,19995.0,43.4,43.48,43.36,43.44,19995.0
2024-06-27 11:25:00,43.4,43.52,43.36,43.44,24839.5,43.4,43.52,43.36,43.44,24839.5
2024-06-27 11:30:00,43.44,43.56,43.4,43.52,20312.5,43.44,43.56,43.4,43.52,20312.5
2024-06-27 11:35:00,43.52,43.56,43.48,43.52,17913.5,43.52,43.56,43.48,43.52,17913.5
2024-06-27 11:40:00,43.52,43.56,43.48,43.56,13540.25,43.52,43.56,43.48,43.56,13540.25
2024-06-27 11:45:00,43.56,43.6,43.48,43.48,25329.25,43.56,43.6,43.48,43.48,25329.25
2024-06-27 11:50:00,43.52,43.52,43.48,43.48,6227.25,43.52,43.52,43.48,43.48,6227.25
2024-06-27 11:55:00,43.52,43.56,43.48,43.52,19071.25,43.52,43.56,43.48,43.52,19071.25
2024-06-27 12:00:00,43.52,43.56,43.48,43.52,6088.5,43.52,43.56,43.48,43.52,6088.5
2024-06-27 12:05:00,43.48,43.52,43.48,43.52,1325.0,43.48,43.52,43.48,43.52,1325.0
2024-06-27 12:10:00,43.52,43.52,43.48,43.52,7679.75,43.52,43.52,43.48,43.52,7679.75
2024-06-27 12:15:00,43.52,43.52,43.48,43.52,7996.5,43.52,43.52,43.48,43.52,7996.5
2024-06-27 12:20:00,43.48,43.52,43.36,43.36,26536.5,43.48,43.52,43.36,43.36,26536.5
2024-06-27 12:25:00,43.36,43.4,43.24,43.28,65753.5,43.36,43.4,43.24,43.28,65753.5
2024-06-27 12:30:00,43.28,43.28,43.24,43.24,10612.75,43.28,43.28,43.24,43.24,10612.75
2024-06-27 12:35:00,43.28,43.28,43.2,43.28,16232.25,43.28,43.28,43.2,43.28,16232.25
2024-06-27 12:40:00,43.28,43.36,43.24,43.32,16471.25,43.28,43.36,43.24,43.32,16471.25
2024-06-27 12:45:00,43.32,43.36,43.28,43.36,12812.5,43.32,43.36,43.28,43.36,12812.5
2024-06-27 12:50:00,43.32,43.32,43.24,43.32,29695.0,43.32,43.32,43.24,43.32,29695.0
2024-06-27 12:55:00,43.32,43.4,43.28,43.36,16942.75,43.32,43.4,43.28,43.36,16942.75
2024-06-27 13:00:00,43.36,43.4,43.32,43.36,3723.0,43.36,43.4,43.32,43.36,3723.0
2024-06-27 13:05:00,43.36,43.36,43.32,43.32,510.0,43.36,43.36,43.32,43.32,510.0
2024-06-27 13:10:00,43.36,43.36,43.32,43.36,4962.75,43.36,43.36,43.32,43.36,4962.75
2024-06-27 13:15:00,43.36,43.36,43.32,43.32,1456.25,43.36,43.36,43.32,43.32,1456.25
2024-06-27 13:20:00,43.36,43.36,43.32,43.36,654.75,43.36,43.36,43.32,43.36,654.75
2024-06-27 13:25:00,43.36,43.36,43.24,43.28,9925.25,43.36,43.36,43.24,43.28,9925.25
2024-06-27 13:30:00,43.24,43.36,43.24,43.32,20516.75,43.24,43.36,43.24,43.32,20516.75
2024-06-27 13:35:00,43.32,43.32,43.24,43.24,10825.5,43.32,43.32,43.24,43.24,10825.5
2024-06-27 13:40:00,43.2,43.28,43.2,43.28,6521.0,43.2,43.28,43.2,43.28,6521.0
2024-06-27 13:45:00,43.24,43.28,43.24,43.24,6176.5,43.24,43.28,43.24,43.24,6176.5
2024-06-27 13:50:00,43.24,43.28,43.2,43.24,20292.75,43.24,43.28,43.2,43.24,20292.75
2024-06-27 13:55:00,43.2,43.28,43.2,43.28,4127.5,43.2,43.28,43.2,43.28,4127.5
2024-06-27 14:00:00,43.28,43.4,43.24,43.36,14933.0,43.28,43.4,43.24,43.36,14933.0
2024-06-27 14:05:00,43.36,43.36,43.24,43.24,15724.25,43.36,43.36,43.24,43.24,15724.25
2024-06-27 14:10:00,43.28,43.32,43.2,43.32,10780.0,43.28,43.32,43.2,43.32,10780.0
2024-06-27 14:15:00,43.28,43.36,43.24,43.32,23113.5,43.28,43.36,43.24,43.32,23113.5
2024-06-27 14:20:00,43.28,43.32,43.24,43.32,8034.5,43.28,43.32,43.24,43.32,8034.5
2024-06-27 14:25:00,43.28,43.4,43.28,43.36,4788.5,43.28,43.4,43.28,43.36,4788.5
2024-06-27 14:30:00,43.4,43.4,43.32,43.36,2630.25,43.4,43.4,43.32,43.36,2630.25
2024-06-27 14:35:00,43.36,43.4,43.32,43.36,16053.25,43.36,43.4,43.32,43.36,16053.25
2024-06-27 14:40:00,43.36,43.4,43.32,43.36,6604.25,43.36,43.4,43.32,43.36,6604.25
2024-06-27 14:45:00,43.36,43.4,43.24,43.28,13789.5,43.36,43.4,43.24,43.28,13789.5
2024-06-27 14:50:00,43.24,43.28,43.12,43.24,67622.75,43.24,43.28,43.12,43.24,67622.75
2024-06-27 14:55:00,43.2,43.24,43.16,43.24,6514.0,43.2,43.24,43.16,43.24,6514.0
2024-06-27 15:00:00,43.2,43.24,43.12,43.16,12457.0,43.2,43.24,43.12,43.16,12457.0
2024-06-27 15:05:00,43.2,43.2,43.12,43.16,17978.0,43.2,43.2,43.12,43.16,17978.0
2024-06-27 15:10:00,43.16,43.2,43.12,43.16,9452.5,43.16,43.2,43.12,43.16,9452.5
2024-06-27 15:15:00,43.16,43.24,43.12,43.2,21864.75,43.16,43.24,43.12,43.2,21864.75
2024-06-27 15:20:00,43.2,43.24,43.16,43.2,9365.75,43.2,43.24,43.16,43.2,9365.75
2024-06-27 15:25:00,43.2,43.24,43.2,43.2,8075.25,43.2,43.24,43.2,43.2,8075.25
2024-06-27 15:30:00,43.2,43.24,43.2,43.2,5925.0,43.2,43.24,43.2,43.2,5925.0
2024-06-27 15:35:00,43.24,43.36,43.2,43.24,77215.25,43.24,43.36,43.2,43.24,77215.25
2024-06-27 15:40:00,43.2,43.24,43.2,43.2,2469.75,43.2,43.24,43.2,43.2,2469.75
2024-06-27 15:45:00,43.2,43.24,43.16,43.2,26185.75,43.2,43.24,43.16,43.2,26185.75
2024-06-27 15:50:00,43.16,43.24,43.16,43.2,13202.5,43.16,43.24,43.16,43.2,13202.5
2024-06-27 15:55:00,43.16,43.24,43.12,43.16,286621.75,43.16,43.24,43.12,43.16,286621.75
2024-06-28 09:30:00,43.16,43.24,43.0,43.04,42838.25,43.16,43.24,43.0,43.04,42838.25
2024-06-28 09:35:00,43.04,43.16,43.04,43.04,43387.25,43.04,43.16,43.04,43.04,43387.25
2024-06-28 09:40:00,43.04,43.24,43.04,43.24,19904.75,43.04,43.24,43.04,43.24,19904.75
2024-06-28 09:45:00,43.2,43.24,43.12,43.2,41145.25,43.2,43.24,43.12,43.2,41145.25
2024-06-28 09:50:00,43.2,43.24,43.16,43.24,17481.25,43.2,43.24,43.16,43.24,17481.25
2024-06-28 09:55:00,43.24,43.24,43.16,43.2,30377.5,43.24,43.24,43.16,43.2,30377.5
2024-06-28 10:00:00,43.16,43.16,42.96,43.04,61688.25,43.16,43.16,42.96,43.04,61688.25
2024-06-28 10:05:00,43.04,43.08,43.0,43.04,16655.5,43.04,43.08,43.0,43.04,16655.5
2024-06-28 10:10:00,43.04,43.08,43.0,43.08,17012.0,43.04,43.08,43.0,43.08,17012.0
2024-06-28 10:15:00,43.08,43.08,43.04,43.08,14728.0,43.08,43.08,43.04,43.08,14728.0
2024-06-28 10:20:00,43.08,43.08,43.0,43.04,21787.5,43.08,43.08,43.0,43.04,21787.5
2024-06-28 10:25:00,43.04,43.08,43.0,43.08,8929.5,43.04,43.08,43.0,43.08,8929.5
2024-06-28 10:30:00,43.08,43.08,43.04,43.08,7432.25,43.08,43.08,43.04,43.08,7432.25
2024-06-28 10:35:00,43.04,43.08,43.0,43.04,13301.0,43.04,43.08,43.0,43.04,13301.0
2024-06-28 10:40:00,43.04,43.08,42.96,43.0,21690.75,43.04,43.08,42.96,43.0,21690.75
2024-06-28 10:45:00,43.0,43.0,42.92,42.96,7066.25,43.0,43.0,42.92,42.96,7066.25
2024-06-28 10:50:00,42.92,43.04,42.92,43.04,16405.25,42.92,43.04,42.92,43.04,16405.25
2024-06-28 10:55:00,43.04,43.08,43.0,43.04,10662.25,43.04,43.08,43.0,43.04,10662.25
2024-06-28 11:00:00,43.04,43.2,43.0,43.2,41435.0,43.04,43.2,43.0,43.2,41435.0
2024-06-28 11:05:00,43.16,43.24,43.12,43.2,20947.75,43.16,43.24,43.12,43.2,20947.75
2024-06-28 11:10:00,43.24,43.24,43.12,43.16,19611.0,43.24,43.24,43.12,43.16,19611.0
2024-06-28 11:15:00,43.16,43.2,43.08,43.12,16305.0,43.16,43.2,43.08,43.12,16305.0
2024-06-28 11:20:00,43.12,43.12,43.0,43.04,15695.5,43.12,43.12,43.0,43.04,15695.5
2024-06-28 11:25:00,43.08,43.16,43.04,43.12,27360.0,43.08,43.16,43.04,43.12,27360.0
2024-06-28 11:30:00,43.12,43.16,43.04,43.08,13232.5,43.12,43.16,43.04,43.08,13232.5
2024-06-28 11:35:00,43.08,43.16,43.04,43.08,24012.5,43.08,43.16,43.04,43.08,24012.5
2024-06-28 11:40:00,43.08,43.16,43.04,43.12,18490.5,43.08,43.16,43.04,43.12,18490.5
2024-06-28 11:45:00,43.12,43.16,43.08,43.12,11881.75,43.12,43.16,43.08,43.12,11881.75
2024-06-28 11:50:00,43.12,43.12,43.04,43.08,7639.25,43.12,43.12,43.04,43.08,7639.25
2024-06-28 11:55:00,43.12,43.12,43.04,43.08,11945.0,43.12,43.12,43.04,43.08,11945.0
2024-06-28 12:00:00,43.08,43.12,43.04,43.08,5187.5,43.08,43.12,43.04,43.08,5187.5
2024-06-28 12:05:00,43.08,43.28,43.08,43.24,26164.75,43.08,43.28,43.08,43.24,26164.75
2024-06-28 12:10:00,43.24,43.36,43.24,43.28,33408.0,43.24,43.36,43.24,43.28,33408.0
2024-06-28 12:15:00,43.24,43.4,43.24,43.28,27930.5,43.24,43.4,43.24,43.28,27930.5
2024-06-28 12:20:00,43.28,43.28,43.2,43.24,9088.25,43.28,43.28,43.2,43.24,9088.25
2024-06-28 12:25:00,43.2,43.24,43.16,43.16,3600.0,43.2,43.24,43.16,43.16,3600.0
2024-06-28 12:30:00,43.2,43.32,43.16,43.32,33883.0,43.2,43.32,43.16,43.32,33883.0
2024-06-28 12:35:00,43.32,43.44,43.28,43.4,27599.75,43.32,43.44,43.28,43.4,27599.75
2024-06-28 12:40:00,43.4,43.52,43.2,43.24,31816.25,43.4,43.52,43.2,43.24,31816.25
2024-06-28 12:45:00,43.2,43.32,43.16,43.16,24318.75,43.2,43.32,43.16,43.16,24318.75
2024-06-28 12:50:00,43.16,43.24,43.16,43.16,10685.25,43.16,43.24,43.16,43.16,10685.25
2024-06-28 12:55:00,43.2,43.24,43.12,43.16,12905.25,43.2,43.24,43.12,43.16,12905.25
2024-06-28 13:00:00,43.16,43.24,43.08,43.12,14437.0,43.16,43.24,43.08,43.12,14437.0
2024-06-28 13:05:00,43.12,43.12,42.96,43.0,34873.0,43.12,43.12,42.96,43.0,34873.0
2024-06-28 13:10:00,42.96,43.0,42.96,43.0,9348.5,42.96,43.0,42.96,43.0,9348.5
2024-06-28 13:15:00,42.96,43.0,42.96,43.0,11068.0,42.96,43.0,42.96,43.0,11068.0
2024-06-28 13:20:00,43.0,43.0,42.88,42.88,31042.25,43.0,43.0,42.88,42.88,31042.25
2024-06-28 13:25:00,42.92,43.08,42.88,43.04,42747.0,42.92,43.08,42.88,43.04,42747.0
2024-06-28 13:30:00,43.04,43.08,43.0,43.08,12290.5,43.04,43.08,43.0,43.08,12290.5
2024-06-28 13:35:00,43.08,43.08,43.0,43.04,15950.25,43.08,43.08,43.0,43.04,15950.25
2024-06-28 13:40:00,43.04,43.16,43.0,43.12,18625.0,43.04,43.16,43.0,43.12,18625.0
2024-06-28 13:45:00,43.08,43.12,43.04,43.08,4128.75,43.08,43.12,43.04,43.08,4128.75
2024-06-28 13:50:00,43.04,43.08,43.04,43.08,936.25,43.04,43.08,43.04,43.08,936.25
2024-06-28 13:55:00,43.08,43.12,43.04,43.08,6696.25,43.08,43.12,43.04,43.08,6696.25
2024-06-28 14:00:00,43.08,43.12,43.0,43.0,19639.5,43.08,43.12,43.0,43.0,19639.5
2024-06-28 14:05:00,43.04,43.08,42.96,43.0,13076.75,43.04,43.08,42.96,43.0,13076.75
2024-06-28 14:10:00,43.0,43.04,42.92,42.96,12366.0,43.0,43.04,42.92,42.96,12366.0
2024-06-28 14:15:00,42.96,43.0,42.92,43.0,7360.25,42.96,43.0,42.92,43.0,7360.25
2024-06-28 14:20:00,43.0,43.2,42.96,43.12,16753.25,43.0,43.2,42.96,43.12,16753.25
2024-06-28 14:25:00,43.08,43.12,42.96,43.08,16179.25,43.08,43.12,42.96,43.08,16179.25
2024-06-28 14:30:00,43.08,43.12,43.04,43.08,13248.0,43.08,43.12,43.04,43.08,13248.0
2024-06-28 14:35:00,43.08,43.12,43.0,43.12,17006.5,43.08,43.12,43.0,43.12,17006.5
2024-06-28 14:40:00,43.12,43.2,43.08,43.2,21924.75,43.12,43.2,43.08,43.2,21924.75
2024-06-28 14:45:00,43.16,43.24,43.16,43.16,24315.25,43.16,43.24,43.16,43.16,24315.25
2024-06-28 14:50:00,43.16,43.24,43.12,43.2,9985.75,43.16,43.24,43.12,43.2,9985.75
2024-06-28 14:55:00,43.24,43.24,43.16,43.16,14758.0,43.24,43.24,43.16,43.16,14758.0
2024-06-28 15:00:00,43.2,43.24,43.16,43.2,25787.5,43.2,43.24,43.16,43.2,25787.5
2024-06-28 15:05:00,43.2,43.24,43.16,43.16,4677.25,43.2,43.24,43.16,43.16,4677.25
2024-06-28 15:10:00,43.2,43.24,43.16,43.2,6239.5,43.2,43.24,43.16,43.2,6239.5
2024-06-28 15:15:00,43.2,43.24,43.16,43.2,18555.75,43.2,43.24,43.16,43.2,18555.75
2024-06-28 15:20:00,43.2,43.24,43.16,43.16,10007.75,43.2,43.24,43.16,43.16,10007.75
2024-06-28 15:25:00,43.16,43.2,43.16,43.2,4868.25,43.16,43.2,43.16,43.2,4868.25
2024-06-28 15:30:00,43.2,43.6,43.16,43.48,72931.5,43.2,43.6,43.16,43.48,72931.5
2024-06-28 15:35:00,43.44,43.48,43.32,43.36,45303.0,43.44,43.48,43.32,43.36,45303.0
2024-06-28 15:40:00,43.4,43.4,43.16,43.2,31768.25,43.4,43.4,43.16,43.2,31768.25
2024-06-28 15:45:00,43.2,43.36,43.2,43.32,45729.75,43.2,43.36,43.2,43.32,45729.75
2024-06-28 15:50:00,43.32,43.4,43.24,43.36,50055.25,43.32,43.4,43.24,43.36,50055.25
2024-06-28 15:55:00,43.36,43.8,43.24,43.68,135438.0,43.36,43.8,43.24,43.68,135438.0
2024-07-01 09:30:00,43.24,43.32,43.2,43.28,48896.5,43.24,43.32,43.2,43.28,48896.5
2024-07-01 09:35:00,43.24,43.28,43.16,43.24,41107.5,43.24,43.28,43.16,43.24,41107.5
2024-07-01 09:40:00,43.28,43.32,43.2,43.24,26244.75,43.28,43.32,43.2,43.24,26244.75
2024-07-01 09:45:00,43.24,43.32,43.16,43.28,38450.5,43.24,43.32,43.16,43.28,38450.5
2024-07-01 09:50:00,43.24,43.44,43.24,43.24,33846.5,43.24,43.44,43.24,43.24,33846.5
2024-07-01 09:55:00,43.24,43.28,43.08,43.12,38025.0,43.24,43.28,43.08,43.12,38025.0
2024-07-01 10:00:00,43.08,43.2,43.0,43.08,65440.0,43.08,43.2,43.0,43.08,65440.0
2024-07-01 10:05:00,43.08,43.08,42.96,43.0,41997.0,43.08,43.08,42.96,43.0,41997.0
2024-07-01 10:10:00,43.04,43.4,43.04,43.36,40910.25,43.04,43.4,43.04,43.36,40910.25
2024-07-01 10:15:00,43.4,43.4,43.12,43.12,49208.5,43.4,43.4,43.12,43.12,49208.5
2024-07-01 10:20:00,43.12,43.24,43.08,43.12,30707.0,43.12,43.24,43.08,43.12,30707.0
2024-07-01 10:25:00,43.12,43.16,43.04,43.08,44316.75,43.12,43.16,43.04,43.08,44316.75
2024-07-01 10:30:00,43.08,43.16,43.04,43.16,30335.0,43.08,43.16,43.04,43.16,30335.0
2024-07-01 10:35:00,43.16,43.2,43.04,43.2,33107.25,43.16,43.2,43.04,43.2,33107.25
2024-07-01 10:40:00,43.2,43.32,43.12,43.16,69450.0,43.2,43.32,43.12,43.16,69450.0
2024-07-01 10:45:00,43.16,43.28,43.16,43.28,15644.0,43.16,43.28,43.16,43.28,15644.0
2024-07-01 10:50:00,43.28,43.36,43.16,43.36,39363.75,43.28,43.36,43.16,43.36,39363.75
2024-07-01 10:55:00,43.36,43.44,43.16,43.24,41832.75,43.36,43.44,43.16,43.24,41832.75
2024-07-01 11:00:00,43.28,43.32,43.2,43.24,44902.75,43.28,43.32,43.2,43.24,44902.75
2024-07-01 11:05:00,43.24,43.28,43.12,43.12,21047.25,43.24,43.28,43.12,43.12,21047.25
2024-07-01 11:10:00,43.12,43.12,43.04,43.12,34347.0,43.12,43.12,43.04,43.12,34347.0
2024-07-01 11:15:00,43.08,43.12,43.04,43.08,16591.25,43.08,43.12,43.04,43.08,16591.25
2024-07-01 11:20:00,43.08,43.16,43.04,43.12,15669.25,43.08,43.16,43.04,43.12,15669.25
2024-07-01 11:25:00,43.12,43.12,42.92,42.92,29137.25,43.12,43.12,42.92,42.92,29137.25
2024-07-01 11:30:00,42.96,42.96,42.88,42.92,23433.5,42.96,42.96,42.88,42.92,23433.5
2024-07-01 11:35:00,42.92,42.96,42.88,42.96,19974.25,42.92,42.96,42.88,42.96,19974.25
2024-07-01 11:40:00,42.96,42.96,42.8,42.88,42957.25,42.96,42.96,42.8,42.88,42957.25
2024-07-01 11:45:00,42.88,42.92,42.8,42.84,12331.0,42.88,42.92,42.8,42.84,12331.0
2024-07-01 11:50:00,42.84,42.84,42.8,42.84,2777.5,42.84,42.84,42.8,42.84,2777.5
2024-07-01 11:55:00,42.84,42.88,42.76,42.8,17169.0,42.84,42.88,42.76,42.8,17169.0
2024-07-01 12:00:00,42.8,42.8,42.72,42.8,20619.0,42.8,42.8,42.72,42.8,20619.0
2024-07-01 12:05:00,42.76,42.8,42.52,42.52,21555.75,42.76,42.8,42.52,42.52,21555.75
2024-07-01 12:10:00,42.52,42.68,42.52,42.56,53621.75,42.52,42.68,42.52,42.56,53621.75
2024-07-01 12:15:00,42.56,42.56,42.52,42.52,22703.75,42.56,42.56,42.52,42.52,22703.75
2024-07-01 12:20:00,42.52,42.56,42.52,42.52,7270.5,42.52,42.56,42.52,42.52,7270.5
2024-07-01 12:25:00,42.56,42.56,42.44,42.48,38687.0,42.56,42.56,42.44,42.48,38687.0
2024-07-01 12:30:00,42.48,42.52,42.4,42.44,44999.75,42.48,42.52,42.4,42.44,44999.75
2024-07-01 12:35:00,42.48,42.48,42.4,42.44,26337.75,42.48,42.48,42.4,42.44,26337.75
2024-07-01 12:40:00,42.44,42.48,42.4,42.44,23788.25,42.44,42.48,42.4,42.44,23788.25
2024-07-01 12:45:00,42.4,42.48,42.4,42.48,10683.75,42.4,42.48,42.4,42.48,10683.75
2024-07-01 12:50:00,42.48,42.48,42.4,42.44,11158.5,42.48,42.48,42.4,42.44,11158.5
2024-07-01 12:55:00,42.44,42.48,42.4,42.44,37610.5,42.44,42.48,42.4,42.44,37610.5
2024-07-01 13:00:00,42.44,42.48,42.4,42.48,39130.25,42.44,42.48,42.4,42.48,39130.25
2024-07-01 13:05:00,42.48,42.48,42.44,42.48,24493.25,42.48,42.48,42.44,42.48,24493.25
2024-07-01 13:10:00,42.44,42.48,42.44,42.48,40413.0,42.44,42.48,42.44,42.48,40413.0
2024-07-01 13:15:00,42.48,42.48,42.44,42.48,16998.25,42.48,42.48,42.44,42.48,16998.25
2024-07-01 13:20:00,42.48,42.56,42.44,42.56,23238.25,42.48,42.56,42.44,42.56,23238.25
2024-07-01 13:25:00,42.52,42.56,42.44,42.48,12923.75,42.52,42.56,42.44,42.48,12923.75
2024-07-01 13:30:00,42.48,42.52,42.44,42.48,4944.0,42.48,42.52,42.44,42.48,4944.0
2024-07-01 13:35:00,42.44,42.48,42.44,42.48,1380.5,42.44,42.48,42.44,42.48,1380.5
2024-07-01 13:40:00,42.48,42.52,42.44,42.44,3315.75,42.48,42.52,42.44,42.44,3315.75
2024-07-01 13:45:00,42.48,42.52,42.44,42.52,2478.75,42.48,42.52,42.44,42.52,2478.75
2024-07-01 13:50:00,42.48,42.52,42.44,42.48,5123.5,42.48,42.52,42.44,42.48,5123.5
2024-07-01 13:55:00,42.48,42.52,42.44,42.44,6950.25,42.48,42.52,42.44,42.44,6950.25
2024-07-01 14:00:00,42.48,42.48,42.44,42.48,4193.5,42.48,42.48,42.44,42.48,4193.5
2024-07-01 14:05:00,42.48,42.48,42.4,42.44,17968.75,42.48,42.48,42.4,42.44,17968.75
2024-07-01 14:10:00,42.44,42.48,42.32,42.36,58133.75,42.44,42.48,42.32,42.36,58133.75
2024-07-01 14:15:00,42.32,42.36,42.28,42.32,9046.0,42.32,42.36,42.28,42.32,9046.0
2024-07-01 14:20:00,42.32,42.36,42.28,42.32,26414.5,42.32,42.36,42.28,42.32,26414.5
2024-07-01 14:25:00,42.36,42.44,42.32,42.36,21720.0,42.36,42.44,42.32,42.36,21720.0
2024-07-01 14:30:00,42.4,42.52,42.36,42.4,19417.25,42.4,42.52,42.36,42.4,19417.25
2024-07-01 14:35:00,42.44,42.44,42.4,42.44,996.25,42.44,42.44,42.4,42.44,996.25
2024-07-01 14:40:00,42.4,42.44,42.4,42.44,1202.25,42.4,42.44,42.4,42.44,1202.25
2024-07-01 14:45:00,42.4,42.44,42.36,42.4,17349.25,42.4,42.44,42.36,42.4,17349.25
2024-07-01 14:50:00,42.4,42.44,42.28,42.32,24106.75,42.4,42.44,42.28,42.32,24106.75
2024-07-01 14:55:00,42.32,42.36,42.28,42.32,11013.0,42.32,42.36,42.28,42.32,11013.0
2024-07-01 15:00:00,42.36,42.4,42.28,42.32,48239.0,42.36,42.4,42.28,42.32,48239.0
2024-07-01 15:05:00,42.32,42.32,42.28,42.32,18026.0,42.32,42.32,42.28,42.32,18026.0
2024-07-01 15:10:00,42.28,42.32,42.24,42.28,14657.75,42.28,42.32,42.24,42.28,14657.75
2024-07-01 15:15:00,42.28,42.28,42.2,42.2,15450.5,42.28,42.28,42.2,42.2,15450.5
2024-07-01 15:20:00,42.2,42.24,42.2,42.2,35877.25,42.2,42.24,42.2,42.2,35877.25
2024-07-01 15:25:00,42.24,42.44,42.2,42.4,47401.25,42.24,42.44,42.2,42.4,47401.25
2024-07-01 15:30:00,42.36,42.4,42.2,42.2,61083.5,42.36,42.4,42.2,42.2,61083.5
2024-07-01 15:35:00,42.2,42.28,42.2,42.24,14968.5,42.2,42.28,42.2,42.24,14968.5
2024-07-01 15:40:00,42.24,42.28,42.2,42.24,4672.0,42.24,42.28,42.2,42.24,4672.0
2024-07-01 15:45:00,42.24,42.28,42.2,42.2,28278.0,42.24,42.28,42.2,42.2,28278.0
2024-07-01 15:50:00,42.2,42.24,42.08,42.12,51396.5,42.2,42.24,42.08,42.12,51396.5
2024-07-01 15:55:00,42.12,42.12,41.96,42.0,123862.75,42.12,42.12,41.96,42.0,123862.75
2024-07-02 09:30:00,42.2,42.24,42.0,42.04,66045.0,42.2,42.24,42.0,42.04,66045.0
2024-07-02 09:35:00,42.04,42.12,41.88,41.88,67756.75,42.04,42.12,41.88,41.88,67756.75
2024-07-02 09:40:00,41.88,41.92,41.72,41.88,43908.25,41.88,41.92,41.72,41.88,43908.25
2024-07-02 09:45:00,41.92,42.0,41.84,42.0,7502.25,41.92,42.0,41.84,42.0,7502.25
2024-07-02 09:50:00,42.0,42.04,41.92,42.0,9874.25,42.0,42.04,41.92,42.0,9874.25
2024-07-02 09:55:00,42.04,42.16,42.0,42.0,21879.75,42.04,42.16,42.0,42.0,21879.75
2024-07-02 10:00:00,42.0,42.16,41.92,41.96,69017.5,42.0,42.16,41.92,41.96,69017.5
2024-07-02 10:05:00,41.92,42.0,41.84,41.92,15197.75,41.92,42.0,41.84,41.92,15197.75
2024-07-02 10:10:00,41.96,42.08,41.92,42.0,19865.75,41.96,42.08,41.92,42.0,19865.75
2024-07-02 10:15:00,42.0,42.04,41.76,41.76,32596.25,42.0,42.04,41.76,41.76,32596.25
2024-07-02 10:20:00,41.76,41.84,41.72,41.76,22226.25,41.76,41.84,41.72,41.76,22226.25
2024-07-02 10:25:00,41.8,41.8,41.68,41.72,8974.75,41.8,41.8,41.68,41.72,8974.75
2024-07-02 10:30:00,41.72,41.8,41.68,41.76,32752.0,41.72,41.8,41.68,41.76,32752.0
2024-07-02 10:35:00,41.76,41.76,41.72,41.76,6419.25,41.76,41.76,41.72,41.76,6419.25
2024-07-02 10:40:00,41.76,41.8,41.72,41.8,20019.75,41.76,41.8,41.72,41.8,20019.75
2024-07-02 10:45:00,41.8,41.84,41.72,41.76,13045.5,41.8,41.84,41.72,41.76,13045.5
2024-07-02 10:50:00,41.76,41.76,41.68,41.72,9367.75,41.76,41.76,41.68,41.72,9367.75
2024-07-02 10:55:00,41.72,41.76,41.68,41.76,15119.0,41.72,41.76,41.68,41.76,15119.0
2024-07-02 11:00:00,41.72,41.76,41.68,41.72,16485.5,41.72,41.76,41.68,41.72,16485.5
2024-07-02 11:05:00,41.72,41.72,41.68,41.72,18118.5,41.72,41.72,41.68,41.72,18118.5
2024-07-02 11:10:00,41.72,41.76,41.68,41.76,15382.5,41.72,41.76,41.68,41.76,15382.5
2024-07-02 11:15:00,41.76,41.76,41.72,41.76,20284.75,41.76,41.76,41.72,41.76,20284.75
2024-07-02 11:20:00,41.76,41.76,41.68,41.72,5752.5,41.76,41.76,41.68,41.72,5752.5
2024-07-02 11:25:00,41.72,41.72,41.56,41.56,20679.0,41.72,41.72,41.56,41.56,20679.0
2024-07-02 11:30:00,41.56,41.6,41.52,41.6,12694.0,41.56,41.6,41.52,41.6,12694.0
2024-07-02 11:35:00,41.56,41.6,41.52,41.52,20298.75,41.56,41.6,41.52,41.52,20298.75
2024-07-02 11:40:00,41.52,41.56,41.4,41.4,15225.5,41.52,41.56,41.4,41.4,15225.5
2024-07-02 11:45:00,41.44,41.48,41.4,41.4,13695.5,41.44,41.48,41.4,41.4,13695.5
2024-07-02 11:50:00,41.4,41.44,41.4,41.44,9374.5,41.4,41.44,41.4,41.44,9374.5
2024-07-02 11:55:00,41.44,41.52,41.4,41.52,17079.75,41.44,41.52,41.4,41.52,17079.75
2024-07-02 12:00:00,41.52,41.6,41.48,41.6,26865.5,41.52,41.6,41.48,41.6,26865.5
2024-07-02 12:05:00,41.56,41.6,41.56,41.6,1809.0,41.56,41.6,41.56,41.6,1809.0
2024-07-02 12:10:00,41.6,41.64,41.56,41.56,13689.25,41.6,41.64,41.56,41.56,13689.25
2024-07-02 12:15:00,41.6,41.6,41.48,41.52,14186.75,41.6,41.6,41.48,41.52,14186.75
2024-07-02 12:20:00,41.52,41.56,41.52,41.52,1392.5,41.52,41.56,41.52,41.52,1392.5
2024-07-02 12:25:00,41.52,41.56,41.52,41.56,4798.75,41.52,41.56,41.52,41.56,4798.75
2024-07-02 12:30:00,41.56,41.56,41.52,41.56,2362.0,41.56,41.56,41.52,41.56,2362.0
2024-07-02 12:35:00,41.56,41.56,41.52,41.52,17031.25,41.56,41.56,41.52,41.52,17031.25
2024-07-02 12:40:00,41.52,41.56,41.52,41.52,1439.75,41.52,41.56,41.52,41.52,1439.75
2024-07-02 12:45:00,41.52,41.56,41.52,41.52,2498.75,41.52,41.56,41.52,41.52,2498.75
2024-07-02 12:50:00,41.52,41.6,41.52,41.56,5712.5,41.52,41.6,41.52,41.56,5712.5
2024-07-02 12:55:00,41.56,41.56,41.44,41.48,9704.0,41.56,41.56,41.44,41.48,9704.0
2024-07-02 13:00:00,41.48,41.52,41.44,41.48,14562.0,41.48,41.52,41.44,41.48,14562.0
2024-07-02 13:05:00,41.48,41.48,41.4,41.44,2780.0,41.48,41.48,41.4,41.44,2780.0
2024-07-02 13:10:00,41.44,41.44,41.4,41.44,9568.75,41.44,41.44,41.4,41.44,9568.75
2024-07-02 13:15:00,41.4,41.44,41.4,41.4,12811.75,41.4,41.44,41.4,41.4,12811.75
2024-07-02 13:20:00,41.44,41.44,41.4,41.44,1110.5,41.44,41.44,41.4,41.44,1110.5
2024-07-02 13:25:00,41.44,41.48,41.4,41.44,4875.75,41.44,41.48,41.4,41.44,4875.75
2024-07-02 13:30:00,41.44,41.48,41.4,41.4,5368.5,41.44,41.48,41.4,41.4,5368.5
2024-07-02 13:35:00,41.4,41.44,41.4,41.4,3817.0,41.4,41.44,41.4,41.4,3817.0
2024-07-02 13:40:00,41.4,41.48,41.4,41.44,11097.75,41.4,41.48,41.4,41.44,11097.75
2024-07-02 13:45:00,41.44,41.44,41.4,41.4,2081.5,41.44,41.44,41.4,41.4,2081.5
2024-07-02 13:50:00,41.44,41.44,41.4,41.44,22519.25,41.44,41.44,41.4,41.44,22519.25
2024-07-02 13:55:00,41.44,41.44,41.36,41.4,16802.5,41.44,41.44,41.36,41.4,16802.5
2024-07-02 14:00:00,41.44,41.44,41.4,41.44,6059.5,41.44,41.44,41.4,41.44,6059.5
2024-07-02 14:05:00,41.44,41.44,41.4,41.44,9519.75,41.44,41.44,41.4,41.44,9519.75
2024-07-02 14:10:00,41.44,41.48,41.4,41.44,14842.75,41.44,41.48,41.4,41.44,14842.75
2024-07-02 14:15:00,41.44,41.44,41.4,41.44,13809.5,41.44,41.44,41.4,41.44,13809.5
2024-07-02 14:20:00,41.44,41.44,41.4,41.44,1704.25,41.44,41.44,41.4,41.44,1704.25
2024-07-02 14:25:00,41.44,41.44,41.36,41.44,12866.5,41.44,41.44,41.36,41.44,12866.5
2024-07-02 14:30:00,41.44,41.44,41.4,41.44,4987.5,41.44,41.44,41.4,41.44,4987.5
2024-07-02 14:35:00,41.44,41.44,41.4,41.44,4749.0,41.44,41.44,41.4,41.44,4749.0
2024-07-02 14:40:00,41.44,41.44,41.4,41.44,3724.0,41.44,41.44,41.4,41.44,3724.0
2024-07-02 14:45:00,41.4,41.44,41.4,41.44,7676.0,41.4,41.44,41.4,41.44,7676.0
2024-07-02 14:50:00,41.44,41.44,41.4,41.4,3614.25,41.44,41.44,41.4,41.4,3614.25
2024-07-02 14:55:00,41.4,41.48,41.4,41.44,4636.75,41.4,41.48,41.4,41.44,4636.75
2024-07-02 15:00:00,41.44,41.48,41.44,41.48,4871.0,41.44,41.48,41.44,41.48,4871.0
2024-07-02 15:05:00,41.48,41.48,41.44,41.48,3207.5,41.48,41.48,41.44,41.48,3207.5
2024-07-02 15:10:00,41.48,41.48,41.44,41.48,8681.25,41.48,41.48,41.44,41.48,8681.25
2024-07-02 15:15:00,41.44,41.56,41.44,41.48,30244.25,41.44,41.56,41.44,41.48,30244.25
2024-07-02 15:20:00,41.48,41.48,41.44,41.44,5768.25,41.48,41.48,41.44,41.44,5768.25
2024-07-02 15:25:00,41.44,41.48,41.44,41.44,15311.75,41.44,41.48,41.44,41.44,15311.75
2024-07-02 15:30:00,41.44,41.48,41.4,41.44,12509.75,41.44,41.48,41.4,41.44,12509.75
2024-07-02 15:35:00,41.44,41.44,41.4,41.44,5155.0,41.44,41.44,41.4,41.44,5155.0
2024-07-02 15:40:00,41.44,41.48,41.4,41.44,10957.75,41.44,41.48,41.4,41.44,10957.75
2024-07-02 15:45:00,41.48,41.56,41.44,41.52,16348.25,41.48,41.56,41.44,41.52,16348.25
2024-07-02 15:50:00,41.52,41.6,41.52,41.56,21466.25,41.52,41.6,41.52,41.56,21466.25
2024-07-02 15:55:00,41.6,41.6,41.48,41.52,54529.0,41.6,41.6,41.48,41.52,54529.0
2024-07-03 09:30:00,41.4,41.48,41.32,41.4,59271.5,41.4,41.48,41.32,41.4,59271.5
2024-07-03 09:35:00,41.36,41.44,41.32,41.36,25386.25,41.36,41.44,41.32,41.36,25386.25
2024-07-03 09:40:00,41.36,41.52,41.32,41.44,22373.5,41.36,41.52,41.32,41.44,22373.5
2024-07-03 09:45:00,41.44,41.44,41.36,41.4,15271.75,41.44,41.44,41.36,41.4,15271.75
2024-07-03 09:50:00,41.44,41.44,41.36,41.4,6150.5,41.44,41.44,41.36,41.4,6150.5
2024-07-03 09:55:00,41.4,41.44,41.32,41.4,23454.75,41.4,41.44,41.32,41.4,23454.75
2024-07-03 10:00:00,41.36,41.48,41.28,41.44,36116.0,41.36,41.48,41.28,41.44,36116.0
2024-07-03 10:05:00,41.4,41.48,41.4,41.4,16635.0,41.4,41.48,41.4,41.4,16635.0
2024-07-03 10:10:00,41.4,41.48,41.4,41.4,8538.5,41.4,41.48,41.4,41.4,8538.5
2024-07-03 10:15:00,41.44,41.44,41.36,41.44,12267.75,41.44,41.44,41.36,41.44,12267.75
2024-07-03 10:20:00,41.44,41.48,41.32,41.4,23686.0,41.44,41.48,41.32,41.4,23686.0
2024-07-03 10:25:00,41.44,41.48,41.4,41.44,10569.25,41.44,41.48,41.4,41.44,10569.25
2024-07-03 10:30:00,41.44,41.48,41.4,41.48,10845.25,41.44,41.48,41.4,41.48,10845.25
2024-07-03 10:35:00,41.44,41.48,41.4,41.44,9950.0,41.44,41.48,41.4,41.44,9950.0
2024-07-03 10:40:00,41.44,41.52,41.44,41.52,9914.75,41.44,41.52,41.44,41.52,9914.75
2024-07-03 10:45:00,41.52,41.52,41.48,41.52,15639.75,41.52,41.52,41.48,41.52,15639.75
2024-07-03 10:50:00,41.52,41.6,41.52,41.6,19569.0,41.52,41.6,41.52,41.6,19569.0
2024-07-03 10:55:00,41.6,41.64,41.56,41.64,18307.0,41.6,41.64,41.56,41.64,18307.0
2024-07-03 11:00:00,41.64,41.68,41.6,41.64,63640.25,41.64,41.68,41.6,41.64,63640.25
2024-07-03 11:05:00,41.64,41.64,41.56,41.6,8203.0,41.64,41.64,41.56,41.6,8203.0
2024-07-03 11:10:00,41.6,41.6,41.56,41.6,1863.5,41.6,41.6,41.56,41.6,1863.5
2024-07-03 11:15:00,41.6,41.6,41.56,41.6,5350.5,41.6,41.6,41.56,41.6,5350.5
2024-07-03 11:20:00,41.6,41.76,41.56,41.72,46453.75,41.6,41.76,41.56,41.72,46453.75
2024-07-03 11:25:00,41.76,41.8,41.72,41.76,25409.0,41.76,41.8,41.72,41.76,25409.0
2024-07-03 11:30:00,41.8,41.8,41.76,41.76,33075.0,41.8,41.8,41.76,41.76,33075.0
2024-07-03 11:35:00,41.8,41.84,41.72,41.8,21748.75,41.8,41.84,41.72,41.8,21748.75
2024-07-03 11:40:00,41.8,41.8,41.76,41.76,7314.25,41.8,41.8,41.76,41.76,7314.25
2024-07-03 11:45:00,41.76,41.8,41.72,41.72,11787.25,41.76,41.8,41.72,41.72,11787.25
2024-07-03 11:50:00,41.72,41.72,41.64,41.68,39061.75,41.72,41.72,41.64,41.68,39061.75
2024-07-03 11:55:00,41.68,41.76,41.64,41.72,14451.5,41.68,41.76,41.64,41.72,14451.5
2024-07-03 12:00:00,41.72,41.76,41.68,41.72,20221.5,41.72,41.76,41.68,41.72,20221.5
2024-07-03 12:05:00,41.72,41.8,41.68,41.76,20351.0,41.72,41.8,41.68,41.76,20351.0
2024-07-03 12:10:00,41.72,41.76,41.72,41.72,8361.5,41.72,41.76,41.72,41.72,8361.5
2024-07-03 12:15:00,41.72,41.76,41.72,41.76,9340.5,41.72,41.76,41.72,41.76,9340.5
2024-07-03 12:20:00,41.76,41.76,41.72,41.72,9635.5,41.76,41.76,41.72,41.72,9635.5
2024-07-03 12:25:00,41.72,41.76,41.56,41.6,35723.0,41.72,41.76,41.56,41.6,35723.0
2024-07-03 12:30:00,41.6,41.64,41.56,41.56,21959.25,41.6,41.64,41.56,41.56,21959.25
2024-07-03 12:35:00,41.6,41.6,41.52,41.52,14352.0,41.6,41.6,41.52,41.52,14352.0
2024-07-03 12:40:00,41.52,41.6,41.52,41.6,12491.0,41.52,41.6,41.52,41.6,12491.0
2024-07-03 12:45:00,41.56,41.68,41.56,41.6,146437.25,41.56,41.68,41.56,41.6,146437.25
2024-07-03 12:50:00,41.64,41.64,41.56,41.56,10638.5,41.64,41.64,41.56,41.56,10638.5
2024-07-03 12:55:00,41.56,41.68,41.48,41.68,55040.5,41.56,41.68,41.48,41.68,55040.5
2024-07-05 09:30:00,41.52,41.68,41.48,41.68,38232.5,41.52,41.68,41.48,41.68,38232.5
2024-07-05 09:35:00,41.68,41.72,41.6,41.64,20679.75,41.68,41.72,41.6,41.64,20679.75
2024-07-05 09:40:00,41.64,41.64,41.48,41.52,44126.5,41.64,41.64,41.48,41.52,44126.5
2024-07-05 09:45:00,41.52,41.68,41.52,41.6,25654.25,41.52,41.68,41.52,41.6,25654.25
2024-07-05 09:50:00,41.56,41.6,41.52,41.56,16366.25,41.56,41.6,41.52,41.56,16366.25
2024-07-05 09:55:00,41.56,41.6,41.52,41.56,10678.0,41.56,41.6,41.52,41.56,10678.0
2024-07-05 10:00:00,41.56,41.56,41.44,41.52,63801.5,41.56,41.56,41.44,41.52,63801.5
2024-07-05 10:05:00,41.56,41.84,41.52,41.84,29843.75,41.56,41.84,41.52,41.84,29843.75
2024-07-05 10:10:00,41.84,41.88,41.8,41.8,23440.5,41.84,41.88,41.8,41.8,23440.5
2024-07-05 10:15:00,41.84,41.84,41.68,41.68,22222.25,41.84,41.84,41.68,41.68,22222.25
2024-07-05 10:20:00,41.72,41.72,41.64,41.68,10476.5,41.72,41.72,41.64,41.68,10476.5
2024-07-05 10:25:00,41.68,41.84,41.68,41.84,37417.0,41.68,41.84,41.68,41.84,37417.0
2024-07-05 10:30:00,41.84,41.88,41.72,41.76,59341.5,41.84,41.88,41.72,41.76,59341.5
2024-07-05 10:35:00,41.72,41.88,41.72,41.76,40697.5,41.72,41.88,41.72,41.76,40697.5
2024-07-05 10:40:00,41.76,41.84,41.72,41.72,19234.5,41.76,41.84,41.72,41.72,19234.5
2024-07-05 10:45:00,41.76,41.76,41.68,41.72,16355.0,41.76,41.76,41.68,41.72,16355.0
2024-07-05 10:50:00,41.68,41.76,41.68,41.72,11842.75,41.68,41.76,41.68,41.72,11842.75
2024-07-05 10:55:00,41.72,41.84,41.68,41.76,21177.0,41.72,41.84,41.68,41.76,21177.0
2024-07-05 11:00:00,41.76,41.88,41.72,41.8,21567.0,41.76,41.88,41.72,41.8,21567.0
2024-07-05 11:05:00,41.76,41.8,41.68,41.72,17454.25,41.76,41.8,41.68,41.72,17454.25
2024-07-05 11:10:00,41.72,41.76,41.72,41.76,11349.25,41.72,41.76,41.72,41.76,11349.25
2024-07-05 11:15:00,41.76,41.84,41.76,41.8,18504.25,41.76,41.84,41.76,41.8,18504.25
2024-07-05 11:20:00,41.8,41.88,41.8,41.8,14605.25,41.8,41.88,41.8,41.8,14605.25
2024-07-05 11:25:00,41.8,41.84,41.72,41.84,9475.0,41.8,41.84,41.72,41.84,9475.0
2024-07-05 11:30:00,41.84,41.88,41.8,41.88,10198.25,41.84,41.88,41.8,41.88,10198.25
2024-07-05 11:35:00,41.84,41.88,41.84,41.84,4957.0,41.84,41.88,41.84,41.84,4957.0
2024-07-05 11:40:00,41.84,41.88,41.8,41.8,17967.5,41.84,41.88,41.8,41.8,17967.5
2024-07-05 11:45:00,41.8,41.84,41.72,41.72,14131.5,41.8,41.84,41.72,41.72,14131.5
2024-07-05 11:50:00,41.76,41.76,41.68,41.72,11733.75,41.76,41.76,41.68,41.72,11733.75
2024-07-05 11:55:00,41.76,41.76,41.68,41.68,2149.75,41.76,41.76,41.68,41.68,2149.75
2024-07-05 12:00:00,41.72,41.72,41.64,41.68,16886.25,41.72,41.72,41.64,41.68,16886.25
2024-07-05 12:05:00,41.72,41.72,41.68,41.72,3334.75,41.72,41.72,41.68,41.72,3334.75
2024-07-05 12:10:00,41.68,41.72,41.68,41.72,10120.0,41.68,41.72,41.68,41.72,10120.0
2024-07-05 12:15:00,41.72,41.8,41.68,41.8,22020.75,41.72,41.8,41.68,41.8,22020.75
2024-07-05 12:20:00,41.8,41.8,41.76,41.8,6133.0,41.8,41.8,41.76,41.8,6133.0
2024-07-05 12:25:00,41.8,41.8,41.76,41.8,1124.5,41.8,41.8,41.76,41.8,1124.5
2024-07-05 12:30:00,41.8,41.84,41.76,41.8,9083.0,41.8,41.84,41.76,41.8,9083.0
2024-07-05 12:35:00,41.8,41.96,41.8,41.92,31665.5,41.8,41.96,41.8,41.92,31665.5
2024-07-05 12:40:00,41.92,42.0,41.92,41.96,15875.25,41.92,42.0,41.92,41.96,15875.25
2024-07-05 12:45:00,42.0,42.0,41.96,42.0,10649.25,42.0,42.0,41.96,42.0,10649.25
2024-07-05 12:50:00,42.0,42.0,41.96,42.0,5466.75,42.0,42.0,41.96,42.0,5466.75
2024-07-05 12:55:00,41.96,42.0,41.96,42.0,7309.25,41.96,42.0,41.96,42.0,7309.25
2024-07-05 13:00:00,41.96,42.08,41.96,42.08,23540.75,41.96,42.08,41.96,42.08,23540.75
2024-07-05 13:05:00,42.04,42.12,42.04,42.12,10499.0,42.04,42.12,42.04,42.12,10499.0
2024-07-05 13:10:00,42.12,42.12,42.08,42.08,5726.25,42.12,42.12,42.08,42.08,5726.25
2024-07-05 13:15:00,42.04,42.16,42.04,42.12,10309.75,42.04,42.16,42.04,42.12,10309.75
2024-07-05 13:20:00,42.12,42.16,42.08,42.12,9255.75,42.12,42.16,42.08,42.12,9255.75
2024-07-05 13:25:00,42.08,42.16,42.08,42.16,8743.5,42.08,42.16,42.08,42.16,8743.5
2024-07-05 13:30:00,42.16,42.16,42.08,42.08,26256.75,42.16,42.16,42.08,42.08,26256.75
2024-07-05 13:35:00,42.08,42.12,41.96,42.04,49763.5,42.08,42.12,41.96,42.04,49763.5
2024-07-05 13:40:00,42.04,42.08,42.0,42.04,9489.25,42.04,42.08,42.0,42.04,9489.25
2024-07-05 13:45:00,42.04,42.08,41.92,42.04,20186.75,42.04,42.08,41.92,42.04,20186.75
2024-07-05 13:50:00,42.08,42.08,42.0,42.04,12734.5,42.08,42.08,42.0,42.04,12734.5
2024-07-05 13:55:00,42.04,42.04,42.0,42.04,5594.75,42.04,42.04,42.0,42.04,5594.75
2024-07-05 14:00:00,42.04,42.08,42.04,42.04,16292.0,42.04,42.08,42.04,42.04,16292.0
2024-07-05 14:05:00,42.04,42.08,42.0,42.08,10001.5,42.04,42.08,42.0,42.08,10001.5
2024-07-05 14:10:00,42.08,42.08,42.04,42.08,4295.0,42.08,42.08,42.04,42.08,4295.0
2024-07-05 14:15:00,42.08,42.12,42.04,42.04,13947.0,42.08,42.12,42.04,42.04,13947.0
2024-07-05 14:20:00,42.04,42.08,42.04,42.04,9376.0,42.04,42.08,42.04,42.04,9376.0
2024-07-05 14:25:00,42.04,42.08,42.0,42.04,9305.25,42.04,42.08,42.0,42.04,9305.25
2024-07-05 14:30:00,42.08,42.08,42.0,42.04,8097.25,42.08,42.08,42.0,42.04,8097.25
2024-07-05 14:35:00,42.04,42.04,42.0,42.04,8916.5,42.04,42.04,42.0,42.04,8916.5
2024-07-05 14:40:00,42.04,42.08,42.0,42.04,8682.25,42.04,42.08,42.0,42.04,8682.25
2024-07-05 14:45:00,42.04,42.04,42.0,42.0,6178.25,42.04,42.04,42.0,42.0,6178.25
2024-07-05 14:50:00,42.0,42.04,41.92,41.96,19316.0,42.0,42.04,41.92,41.96,19316.0
2024-07-05 14:55:00,41.92,41.96,41.84,41.88,14384.0,41.92,41.96,41.84,41.88,14384.0
2024-07-05 15:00:00,41.88,41.92,41.8,41.88,17969.0,41.88,41.92,41.8,41.88,17969.0
2024-07-05 15:05:00,41.88,41.92,41.84,41.84,8299.0,41.88,41.92,41.84,41.84,8299.0
2024-07-05 15:10:00,41.84,41.88,41.84,41.88,11176.75,41.84,41.88,41.84,41.88,11176.75
2024-07-05 15:15:00,41.88,41.88,41.8,41.84,15017.75,41.88,41.88,41.8,41.84,15017.75
2024-07-05 15:20:00,41.84,41.84,41.8,41.84,5532.5,41.84,41.84,41.8,41.84,5532.5
2024-07-05 15:25:00,41.8,41.8,41.76,41.8,9740.75,41.8,41.8,41.76,41.8,9740.75
2024-07-05 15:30:00,41.8,41.88,41.76,41.84,16543.0,41.8,41.88,41.76,41.84,16543.0
2024-07-05 15:35:00,41.8,41.84,41.8,41.8,16302.5,41.8,41.84,41.8,41.8,16302.5
2024-07-05 15:40:00,41.8,41.84,41.76,41.84,21029.0,41.8,41.84,41.76,41.84,21029.0
2024-07-05 15:45:00,41.8,41.84,41.72,41.8,26754.75,41.8,41.84,41.72,41.8,26754.75
2024-07-05 15:50:00,41.8,42.04,41.76,41.96,128348.0,41.8,42.04,41.76,41.96,128348.0
2024-07-05 15:55:00,41.96,42.0,41.76,41.8,152507.75,41.96,42.0,41.76,41.8,152507.75
2024-07-08 09:30:00,41.36,41.4,41.32,41.36,38632.75,41.36,41.4,41.32,41.36,38632.75
2024-07-08 09:35:00,41.36,41.36,41.2,41.2,30935.0,41.36,41.36,41.2,41.2,30935.0
2024-07-08 09:40:00,41.24,41.28,41.2,41.2,32716.25,41.24,41.28,41.2,41.2,32716.25
2024-07-08 09:45:00,41.2,41.24,41.12,41.16,102563.75,41.2,41.24,41.12,41.16,102563.75
2024-07-08 09:50:00,41.16,41.2,41.12,41.2,7280.0,41.16,41.2,41.12,41.2,7280.0
2024-07-08 09:55:00,41.2,41.24,41.16,41.2,17732.25,41.2,41.24,41.16,41.2,17732.25
2024-07-08 10:00:00,41.2,41.24,41.12,41.16,43261.0,41.2,41.24,41.12,41.16,43261.0
2024-07-08 10:05:00,41.2,41.2,41.12,41.12,6717.75,41.2,41.2,41.12,41.12,6717.75
2024-07-08 10:10:00,41.12,41.16,41.04,41.04,25638.5,41.12,41.16,41.04,41.04,25638.5
2024-07-08 10:15:00,41.04,41.2,41.04,41.16,18518.0,41.04,41.2,41.04,41.16,18518.0
2024-07-08 10:20:00,41.16,41.2,41.16,41.16,20001.0,41.16,41.2,41.16,41.16,20001.0
2024-07-08 10:25:00,41.2,41.2,41.16,41.16,6465.25,41.2,41.2,41.16,41.16,6465.25
2024-07-08 10:30:00,41.16,41.2,41.16,41.2,8080.75,41.16,41.2,41.16,41.2,8080.75
2024-07-08 10:35:00,41.16,41.24,41.16,41.16,23712.0,41.16,41.24,41.16,41.16,23712.0
2024-07-08 10:40:00,41.16,41.2,41.12,41.16,12597.0,41.16,41.2,41.12,41.16,12597.0
2024-07-08 10:45:00,41.16,41.16,41.12,41.16,14239.25,41.16,41.16,41.12,41.16,14239.25
2024-07-08 10:50:00,41.16,41.16,41.04,41.08,48210.0,41.16,41.16,41.04,41.08,48210.0
2024-07-08 10:55:00,41.08,41.12,41.04,41.04,14417.25,41.08,41.12,41.04,41.04,14417.25
2024-07-08 11:00:00,41.04,41.08,40.92,40.96,21310.75,41.04,41.08,40.92,40.96,21310.75
2024-07-08 11:05:00,40.96,40.96,40.92,40.96,52983.75,40.96,40.96,40.92,40.96,52983.75
2024-07-08 11:10:00,40.96,41.0,40.92,41.0,44983.5,40.96,41.0,40.92,41.0,44983.5
2024-07-08 11:15:00,40.96,41.0,40.96,41.0,13233.75,40.96,41.0,40.96,41.0,13233.75
2024-07-08 11:20:00,40.96,41.0,40.92,40.96,27784.0,40.96,41.0,40.92,40.96,27784.0
2024-07-08 11:25:00,40.96,41.0,40.92,41.0,20077.75,40.96,41.0,40.92,41.0,20077.75
2024-07-08 11:30:00,41.0,41.0,40.96,41.0,7904.25,41.0,41.0,40.96,41.0,7904.25
2024-07-08 11:35:00,41.0,41.0,40.92,41.0,19635.75,41.0,41.0,40.92,41.0,19635.75
2024-07-08 11:40:00,40.96,41.0,40.92,40.92,17782.75,40.96,41.0,40.92,40.92,17782.75
2024-07-08 11:45:00,40.96,41.0,40.92,40.96,12266.75,40.96,41.0,40.92,40.96,12266.75
2024-07-08 11:50:00,40.92,41.0,40.92,40.96,12593.0,40.92,41.0,40.92,40.96,12593.0
2024-07-08 11:55:00,40.92,40.96,40.92,40.96,6759.5,40.92,40.96,40.92,40.96,6759.5
2024-07-08 12:00:00,40.92,40.96,40.92,40.96,6108.25,40.92,40.96,40.92,40.96,6108.25
2024-07-08 12:05:00,40.96,41.04,40.92,41.04,24564.0,40.96,41.04,40.92,41.04,24564.0
2024-07-08 12:10:00,41.04,41.12,41.0,41.08,26395.75,41.04,41.12,41.0,41.08,26395.75
2024-07-08 12:15:00,41.04,41.04,41.0,41.04,13654.0,41.04,41.04,41.0,41.04,13654.0
2024-07-08 12:20:00,41.04,41.04,40.96,41.0,11023.25,41.04,41.04,40.96,41.0,11023.25
2024-07-08 12:25:00,41.0,41.04,40.92,41.0,60132.75,41.0,41.04,40.92,41.0,60132.75
2024-07-08 12:30:00,41.0,41.0,40.96,41.0,67311.0,41.0,41.0,40.96,41.0,67311.0
2024-07-08 12:35:00,40.96,41.0,40.92,41.0,35361.5,40.96,41.0,40.92,41.0,35361.5
2024-07-08 12:40:00,40.96,41.0,40.92,41.0,27484.0,40.96,41.0,40.92,41.0,27484.0
2024-07-08 12:45:00,41.0,41.0,40.96,41.0,11711.75,41.0,41.0,40.96,41.0,11711.75
2024-07-08 12:50:00,41.0,41.0,40.92,41.0,20729.25,41.0,41.0,40.92,41.0,20729.25
2024-07-08 12:55:00,40.96,41.0,40.96,41.0,6426.75,40.96,41.0,40.96,41.0,6426.75
2024-07-08 13:00:00,40.96,41.0,40.96,41.0,3232.25,40.96,41.0,40.96,41.0,3232.25
2024-07-08 13:05:00,41.0,41.0,40.96,41.0,2130.5,41.0,41.0,40.96,41.0,2130.5
2024-07-08 13:10:00,41.0,41.0,40.96,41.0,1075.0,41.0,41.0,40.96,41.0,1075.0
2024-07-08 13:15:00,41.0,41.04,40.96,41.0,5078.5,41.0,41.04,40.96,41.0,5078.5
2024-07-08 13:20:00,41.0,41.04,41.0,41.04,3873.0,41.0,41.04,41.0,41.04,3873.0
2024-07-08 13:25:00,41.0,41.04,41.0,41.04,1628.0,41.0,41.04,41.0,41.04,1628.0
2024-07-08 13:30:00,41.0,41.04,40.96,41.0,11161.5,41.0,41.04,40.96,41.0,11161.5
2024-07-08 13:35:00,41.0,41.0,40.84,40.84,24573.5,41.0,41.0,40.84,40.84,24573.5
2024-07-08 13:40:00,40.88,40.92,40.84,40.88,22420.0,40.88,40.92,40.84,40.88,22420.0
2024-07-08 13:45:00,40.88,40.92,40.84,40.88,4238.5,40.88,40.92,40.84,40.88,4238.5
2024-07-08 13:50:00,40.88,40.92,40.88,40.88,6254.0,40.88,40.92,40.88,40.88,6254.0
2024-07-08 13:55:00,40.88,40.92,40.88,40.88,1694.25,40.88,40.92,40.88,40.88,1694.25
2024-07-08 14:00:00,40.88,40.92,40.88,40.92,3156.75,40.88,40.92,40.88,40.92,3156.75
2024-07-08 14:05:00,40.92,40.96,40.88,40.92,9724.5,40.92,40.96,40.88,40.92,9724.5
2024-07-08 14:10:00,40.92,40.92,40.88,40.88,375.0,40.92,40.92,40.88,40.88,375.0
2024-07-08 14:15:00,40.88,40.92,40.84,40.84,2945.0,40.88,40.92,40.84,40.84,2945.0
2024-07-08 14:20:00,40.84,40.96,40.84,40.96,11416.75,40.84,40.96,40.84,40.96,11416.75
2024-07-08 14:25:00,40.92,40.96,40.92,40.96,3357.0,40.92,40.96,40.92,40.96,3357.0
2024-07-08 14:30:00,40.92,40.96,40.92,40.96,3746.25,40.92,40.96,40.92,40.96,3746.25
2024-07-08 14:35:00,40.96,41.0,40.92,41.0,9275.75,40.96,41.0,40.92,41.0,9275.75
2024-07-08 14:40:00,40.96,41.04,40.96,41.04,5851.0,40.96,41.04,40.96,41.04,5851.0
2024-07-08 14:45:00,41.04,41.04,40.96,40.96,10538.0,41.04,41.04,40.96,40.96,10538.0
2024-07-08 14:50:00,40.96,41.0,40.96,41.0,13804.5,40.96,41.0,40.96,41.0,13804.5
2024-07-08 14:55:00,40.96,41.0,40.96,41.0,1412.5,40.96,41.0,40.96,41.0,1412.5
2024-07-08 15:00:00,41.0,41.0,40.96,41.0,14315.0,41.0,41.0,40.96,41.0,14315.0
2024-07-08 15:05:00,41.0,41.04,40.96,41.04,9083.25,41.0,41.04,40.96,41.04,9083.25
2024-07-08 15:10:00,41.04,41.04,41.0,41.0,1871.0,41.04,41.04,41.0,41.0,1871.0
2024-07-08 15:15:00,41.04,41.04,41.0,41.0,2016.0,41.04,41.04,41.0,41.0,2016.0
2024-07-08 15:20:00,41.04,41.04,41.0,41.04,1994.5,41.04,41.04,41.0,41.04,1994.5
2024-07-08 15:25:00,41.04,41.12,41.0,41.08,15679.5,41.04,41.12,41.0,41.08,15679.5
2024-07-08 15:30:00,41.12,41.12,41.08,41.12,19398.75,41.12,41.12,41.08,41.12,19398.75
2024-07-08 15:35:00,41.12,41.12,41.08,41.08,4905.0,41.12,41.12,41.08,41.08,4905.0
2024-07-08 15:40:00,41.08,41.12,41.08,41.12,5090.25,41.08,41.12,41.08,41.12,5090.25
2024-07-08 15:45:00,41.08,41.12,41.04,41.08,10289.75,41.08,41.12,41.04,41.08,10289.75
2024-07-08 15:50:00,41.08,41.36,41.04,41.24,109621.75,41.08,41.36,41.04,41.24,109621.75
2024-07-08 15:55:00,41.2,41.24,41.12,41.16,93840.25,41.2,41.24,41.12,41.16,93840.25
2024-07-09 09:30:00,41.04,41.08,41.04,41.04,16342.75,41.04,41.08,41.04,41.04,16342.75
2024-07-09 09:35:00,41.04,41.08,41.0,41.04,20776.0,41.04,41.08,41.0,41.04,20776.0
2024-07-09 09:40:00,41.04,41.04,40.88,40.96,31228.5,41.04,41.04,40.88,40.96,31228.5
2024-07-09 09:45:00,40.96,40.96,40.88,40.92,25009.0,40.96,40.96,40.88,40.92,25009.0
2024-07-09 09:50:00,40.92,40.96,40.88,40.88,18022.75,40.92,40.96,40.88,40.88,18022.75
2024-07-09 09:55:00,40.92,41.04,40.88,41.04,11928.5,40.92,41.04,40.88,41.04,11928.5
2024-07-09 10:00:00,41.04,41.04,41.0,41.04,21025.5,41.04,41.04,41.0,41.04,21025.5
2024-07-09 10:05:00,41.04,41.2,41.0,41.16,19817.5,41.04,41.2,41.0,41.16,19817.5
2024-07-09 10:10:00,41.16,41.16,41.04,41.08,16834.0,41.16,41.16,41.04,41.08,16834.0
2024-07-09 10:15:00,41.08,41.16,41.08,41.16,10685.0,41.08,41.16,41.08,41.16,10685.0
2024-07-09 10:20:00,41.16,41.2,41.12,41.16,29960.75,41.16,41.2,41.12,41.16,29960.75
2024-07-09 10:25:00,41.2,41.36,41.2,41.36,46810.5,41.2,41.36,41.2,41.36,46810.5
2024-07-09 10:30:00,41.36,41.36,41.28,41.32,36791.75,41.36,41.36,41.28,41.32,36791.75
2024-07-09 10:35:00,41.28,41.32,41.16,41.2,20009.5,41.28,41.32,41.16,41.2,20009.5
2024-07-09 10:40:00,41.2,41.24,41.04,41.08,33991.75,41.2,41.24,41.04,41.08,33991.75
2024-07-09 10:45:00,41.08,41.16,41.04,41.12,18826.75,41.08,41.16,41.04,41.12,18826.75
2024-07-09 10:50:00,41.16,41.16,41.12,41.12,3374.5,41.16,41.16,41.12,41.12,3374.5
2024-07-09 10:55:00,41.12,41.2,41.12,41.16,22409.25,41.12,41.2,41.12,41.16,22409.25
2024-07-09 11:00:00,41.16,41.2,41.12,41.2,1982.0,41.16,41.2,41.12,41.2,1982.0
2024-07-09 11:05:00,41.16,41.2,41.16,41.16,2035.0,41.16,41.2,41.16,41.16,2035.0
2024-07-09 11:10:00,41.16,41.2,41.12,41.16,13239.5,41.16,41.2,41.12,41.16,13239.5
2024-07-09 11:15:00,41.16,41.2,41.16,41.2,918.25,41.16,41.2,41.16,41.2,918.25
2024-07-09 11:20:00,41.16,41.24,41.16,41.2,5961.75,41.16,41.24,41.16,41.2,5961.75
2024-07-09 11:25:00,41.2,41.24,41.16,41.16,14060.75,41.2,41.24,41.16,41.16,14060.75
2024-07-09 11:30:00,41.16,41.2,41.16,41.16,7718.25,41.16,41.2,41.16,41.16,7718.25
2024-07-09 11:35:00,41.16,41.2,41.16,41.2,3476.5,41.16,41.2,41.16,41.2,3476.5
2024-07-09 11:40:00,41.2,41.24,41.16,41.2,20694.0,41.2,41.24,41.16,41.2,20694.0
2024-07-09 11:45:00,41.2,41.24,41.16,41.16,10616.75,41.2,41.24,41.16,41.16,10616.75
2024-07-09 11:50:00,41.16,41.2,41.04,41.08,24657.5,41.16,41.2,41.04,41.08,24657.5
2024-07-09 11:55:00,41.08,41.08,41.04,41.08,4163.25,41.08,41.08,41.04,41.08,4163.25
2024-07-09 12:00:00,41.08,41.12,41.04,41.08,16064.25,41.08,41.12,41.04,41.08,16064.25
2024-07-09 12:05:00,41.12,41.16,41.08,41.08,16366.75,41.12,41.16,41.08,41.08,16366.75
2024-07-09 12:10:00,41.12,41.12,41.0,41.08,11034.75,41.12,41.12,41.0,41.08,11034.75
2024-07-09 12:15:00,41.08,41.08,41.04,41.04,1476.75,41.08,41.08,41.04,41.04,1476.75
2024-07-09 12:20:00,41.04,41.08,41.04,41.08,2022.25,41.04,41.08,41.04,41.08,2022.25
2024-07-09 12:25:00,41.08,41.08,41.04,41.08,4724.5,41.08,41.08,41.04,41.08,4724.5
2024-07-09 12:30:00,41.08,41.12,41.04,41.08,4975.5,41.08,41.12,41.04,41.08,4975.5
2024-07-09 12:35:00,41.12,41.16,41.08,41.12,19316.25,41.12,41.16,41.08,41.12,19316.25
2024-07-09 12:40:00,41.16,41.16,41.12,41.16,4912.25,41.16,41.16,41.12,41.16,4912.25
2024-07-09 12:45:00,41.16,41.24,41.12,41.2,14104.25,41.16,41.24,41.12,41.2,14104.25
2024-07-09 12:50:00,41.2,41.24,41.16,41.2,4029.75,41.2,41.24,41.16,41.2,4029.75
2024-07-09 12:55:00,41.2,41.24,41.08,41.12,21709.0,41.2,41.24,41.08,41.12,21709.0
2024-07-09 13:00:00,41.16,41.16,41.04,41.12,11818.75,41.16,41.16,41.04,41.12,11818.75
2024-07-09 13:05:00,41.16,41.2,41.12,41.16,10070.5,41.16,41.2,41.12,41.16,10070.5
2024-07-09 13:10:00,41.16,41.24,41.12,41.2,5147.75,41.16,41.24,41.12,41.2,5147.75
2024-07-09 13:15:00,41.2,41.36,41.2,41.36,37785.5,41.2,41.36,41.2,41.36,37785.5
2024-07-09 13:20:00,41.36,41.44,41.28,41.44,41797.0,41.36,41.44,41.28,41.44,41797.0
2024-07-09 13:25:00,41.44,41.48,41.4,41.4,16681.25,41.44,41.48,41.4,41.4,16681.25
2024-07-09 13:30:00,41.44,41.44,41.28,41.32,32099.5,41.44,41.44,41.28,41.32,32099.5
2024-07-09 13:35:00,41.32,41.32,41.28,41.32,4934.25,41.32,41.32,41.28,41.32,4934.25
2024-07-09 13:40:00,41.32,41.32,41.28,41.32,7196.25,41.32,41.32,41.28,41.32,7196.25
2024-07-09 13:45:00,41.32,41.32,41.28,41.32,2581.25,41.32,41.32,41.28,41.32,2581.25
2024-07-09 13:50:00,41.28,41.32,41.28,41.28,3890.75,41.28,41.32,41.28,41.28,3890.75
2024-07-09 13:55:00,41.28,41.32,41.24,41.32,13941.25,41.28,41.32,41.24,41.32,13941.25
2024-07-09 14:00:00,41.28,41.36,41.28,41.32,10198.0,41.28,41.36,41.28,41.32,10198.0
2024-07-09 14:05:00,41.36,41.4,41.28,41.32,20886.25,41.36,41.4,41.28,41.32,20886.25
2024-07-09 14:10:00,41.32,41.32,41.28,41.32,7352.5,41.32,41.32,41.28,41.32,7352.5
2024-07-09 14:15:00,41.32,41.32,41.28,41.28,6111.0,41.32,41.32,41.28,41.28,6111.0
2024-07-09 14:20:00,41.28,41.32,41.24,41.28,17955.5,41.28,41.32,41.24,41.28,17955.5
2024-07-09 14:25:00,41.32,41.32,41.24,41.28,19909.0,41.32,41.32,41.24,41.28,19909.0
2024-07-09 14:30:00,41.28,41.28,41.24,41.28,11587.25,41.28,41.28,41.24,41.28,11587.25
2024-07-09 14:35:00,41.28,41.28,41.24,41.28,7064.25,41.28,41.28,41.24,41.28,7064.25
2024-07-09 14:40:00,41.28,41.28,41.2,41.24,7516.5,41.28,41.28,41.2,41.24,7516.5
2024-07-09 14:45:00,41.24,41.28,41.16,41.16,15727.75,41.24,41.28,41.16,41.16,15727.75
2024-07-09 14:50:00,41.2,41.28,41.16,41.28,13713.5,41.2,41.28,41.16,41.28,13713.5
2024-07-09 14:55:00,41.28,41.28,41.2,41.24,12856.5,41.28,41.28,41.2,41.24,12856.5
2024-07-09 15:00:00,41.2,41.28,41.2,41.28,5878.25,41.2,41.28,41.2,41.28,5878.25
2024-07-09 15:05:00,41.28,41.32,41.24,41.28,10005.5,41.28,41.32,41.24,41.28,10005.5
2024-07-09 15:10:00,41.24,41.28,41.2,41.2,6945.25,41.24,41.28,41.2,41.2,6945.25
2024-07-09 15:15:00,41.24,41.28,41.2,41.24,17053.75,41.24,41.28,41.2,41.24,17053.75
2024-07-09 15:20:00,41.24,41.28,41.24,41.24,3491.0,41.24,41.28,41.24,41.24,3491.0
2024-07-09 15:25:00,41.24,41.28,41.12,41.16,13140.0,41.24,41.28,41.12,41.16,13140.0
2024-07-09 15:30:00,41.16,41.24,41.12,41.12,16725.75,41.16,41.24,41.12,41.12,16725.75
2024-07-09 15:35:00,41.16,41.16,41.12,41.16,1480.0,41.16,41.16,41.12,41.16,1480.0
2024-07-09 15:40:00,41.12,41.16,41.04,41.08,14842.5,41.12,41.16,41.04,41.08,14842.5
2024-07-09 15:45:00,41.08,41.12,41.04,41.12,15030.5,41.08,41.12,41.04,41.12,15030.5
2024-07-09 15:50:00,41.08,41.2,41.04,41.16,40739.25,41.08,41.2,41.04,41.16,40739.25
2024-07-09 15:55:00,41.16,41.24,41.08,41.24,107808.25,41.16,41.24,41.08,41.24,107808.25
2024-07-10 09:30:00,41.16,41.24,41.16,41.24,26172.75,41.16,41.24,41.16,41.24,26172.75
2024-07-10 09:35:00,41.24,41.28,41.2,41.2,69890.5,41.24,41.28,41.2,41.2,69890.5
2024-07-10 09:40:00,41.24,41.24,41.16,41.24,14063.25,41.24,41.24,41.16,41.24,14063.25
2024-07-10 09:45:00,41.2,41.24,41.16,41.16,8900.25,41.2,41.24,41.16,41.16,8900.25
2024-07-10 09:50:00,41.2,41.2,41.16,41.16,24120.75,41.2,41.2,41.16,41.16,24120.75
2024-07-10 09:55:00,41.2,41.2,41.16,41.16,14649.0,41.2,41.2,41.16,41.16,14649.0
2024-07-10 10:00:00,41.16,41.2,41.04,41.08,29781.0,41.16,41.2,41.04,41.08,29781.0
2024-07-10 10:05:00,41.04,41.08,40.92,40.92,21225.5,41.04,41.08,40.92,40.92,21225.5
2024-07-10 10:10:00,40.92,41.0,40.88,40.96,29464.25,40.92,41.0,40.88,40.96,29464.25
2024-07-10 10:15:00,41.0,41.0,40.92,40.92,11747.75,41.0,41.0,40.92,40.92,11747.75
2024-07-10 10:20:00,40.92,40.96,40.88,40.88,6808.0,40.92,40.96,40.88,40.88,6808.0
2024-07-10 10:25:00,40.92,40.92,40.84,40.88,6563.5,40.92,40.92,40.84,40.88,6563.5
2024-07-10 10:30:00,40.88,40.88,40.8,40.84,13420.0,40.88,40.88,40.8,40.84,13420.0
2024-07-10 10:35:00,40.84,40.84,40.8,40.84,25238.0,40.84,40.84,40.8,40.84,25238.0
2024-07-10 10:40:00,40.8,40.84,40.76,40.84,20091.75,40.8,40.84,40.76,40.84,20091.75
2024-07-10 10:45:00,40.84,40.84,40.76,40.8,16201.25,40.84,40.84,40.76,40.8,16201.25
2024-07-10 10:50:00,40.8,40.88,40.76,40.84,33436.0,40.8,40.88,40.76,40.84,33436.0
2024-07-10 10:55:00,40.84,40.84,40.8,40.84,11905.0,40.84,40.84,40.8,40.84,11905.0
2024-07-10 11:00:00,40.84,40.92,40.8,40.92,35128.25,40.84,40.92,40.8,40.92,35128.25
2024-07-10 11:05:00,40.92,40.96,40.92,40.92,9156.25,40.92,40.96,40.92,40.92,9156.25
2024-07-10 11:10:00,40.88,40.92,40.88,40.88,5754.0,40.88,40.92,40.88,40.88,5754.0
2024-07-10 11:15:00,40.92,40.92,40.88,40.92,1503.0,40.92,40.92,40.88,40.92,1503.0
2024-07-10 11:20:00,40.88,40.92,40.88,40.88,3499.75,40.88,40.92,40.88,40.88,3499.75
2024-07-10 11:25:00,40.88,40.92,40.88,40.88,9428.0,40.88,40.92,40.88,40.88,9428.0
2024-07-10 11:30:00,40.88,40.92,40.84,40.88,12561.25,40.88,40.92,40.84,40.88,12561.25
2024-07-10 11:35:00,40.88,40.92,40.8,40.84,18617.25,40.88,40.92,40.8,40.84,18617.25
2024-07-10 11:40:00,40.84,40.84,40.72,40.76,24398.0,40.84,40.84,40.72,40.76,24398.0
2024-07-10 11:45:00,40.72,40.76,40.68,40.76,11154.5,40.72,40.76,40.68,40.76,11154.5
2024-07-10 11:50:00,40.76,40.76,40.72,40.72,6775.0,40.76,40.76,40.72,40.72,6775.0
2024-07-10 11:55:00,40.72,40.76,40.64,40.64,8864.75,40.72,40.76,40.64,40.64,8864.75
2024-07-10 12:00:00,40.68,40.68,40.64,40.68,11503.5,40.68,40.68,40.64,40.68,11503.5
2024-07-10 12:05:00,40.68,40.68,40.64,40.68,6862.0,40.68,40.68,40.64,40.68,6862.0
2024-07-10 12:10:00,40.68,40.68,40.64,40.64,13101.0,40.68,40.68,40.64,40.64,13101.0
2024-07-10 12:15:00,40.68,40.68,40.6,40.64,17174.25,40.68,40.68,40.6,40.64,17174.25
2024-07-10 12:20:00,40.64,40.64,40.6,40.6,12180.25,40.64,40.64,40.6,40.6,12180.25
2024-07-10 12:25:00,40.64,40.68,40.6,40.6,12765.5,40.64,40.68,40.6,40.6,12765.5
2024-07-10 12:30:00,40.64,40.68,40.6,40.68,15907.75,40.64,40.68,40.6,40.68,15907.75
2024-07-10 12:35:00,40.64,40.68,40.64,40.68,12661.5,40.64,40.68,40.64,40.68,12661.5
2024-07-10 12:40:00,40.64,40.68,40.56,40.6,46886.0,40.64,40.68,40.56,40.6,46886.0
2024-07-10 12:45:00,40.64,40.68,40.6,40.64,25050.25,40.64,40.68,40.6,40.64,25050.25
2024-07-10 12:50:00,40.68,40.68,40.64,40.68,8807.75,40.68,40.68,40.64,40.68,8807.75
2024-07-10 12:55:00,40.64,40.68,40.64,40.68,27235.25,40.64,40.68,40.64,40.68,27235.25
2024-07-10 13:00:00,40.68,40.72,40.64,40.68,26694.5,40.68,40.72,40.64,40.68,26694.5
2024-07-10 13:05:00,40.68,40.68,40.64,40.68,7374.25,40.68,40.68,40.64,40.68,7374.25
2024-07-10 13:10:00,40.68,40.68,40.64,40.68,8200.5,40.68,40.68,40.64,40.68,8200.5
2024-07-10 13:15:00,40.68,40.72,40.64,40.72,8846.25,40.68,40.72,40.64,40.72,8846.25
2024-07-10 13:20:00,40.72,40.72,40.68,40.72,18447.25,40.72,40.72,40.68,40.72,18447.25
2024-07-10 13:25:00,40.72,40.72,40.68,40.72,6458.0,40.72,40.72,40.68,40.72,6458.0
2024-07-10 13:30:00,40.72,40.72,40.64,40.68,10545.5,40.72,40.72,40.64,40.68,10545.5
2024-07-10 13:35:00,40.68,40.72,40.68,40.68,14611.0,40.68,40.72,40.68,40.68,14611.0
2024-07-10 13:40:00,40.72,40.72,40.68,40.72,9975.75,40.72,40.72,40.68,40.72,9975.75
2024-07-10 13:45:00,40.72,40.76,40.68,40.72,14549.0,40.72,40.76,40.68,40.72,14549.0
2024-07-10 13:50:00,40.76,40.76,40.68,40.68,26056.75,40.76,40.76,40.68,40.68,26056.75
2024-07-10 13:55:00,40.72,40.76,40.68,40.72,29173.75,40.72,40.76,40.68,40.72,29173.75
2024-07-10 14:00:00,40.72,40.76,40.68,40.72,41398.75,40.72,40.76,40.68,40.72,41398.75
2024-07-10 14:05:00,40.72,40.72,40.68,40.72,18512.75,40.72,40.72,40.68,40.72,18512.75
2024-07-10 14:10:00,40.72,40.76,40.68,40.72,13352.75,40.72,40.76,40.68,40.72,13352.75
2024-07-10 14:15:00,40.68,40.76,40.68,40.72,13004.75,40.68,40.76,40.68,40.72,13004.75
2024-07-10 14:20:00,40.72,40.84,40.72,40.84,55665.0,40.72,40.84,40.72,40.84,55665.0
2024-07-10 14:25:00,40.8,40.84,40.76,40.8,31751.5,40.8,40.84,40.76,40.8,31751.5
2024-07-10 14:30:00,40.84,40.84,40.8,40.84,15119.75,40.84,40.84,40.8,40.84,15119.75
2024-07-10 14:35:00,40.8,40.84,40.8,40.8,8871.5,40.8,40.84,40.8,40.8,8871.5
2024-07-10 14:40:00,40.8,40.88,40.8,40.84,8908.25,40.8,40.88,40.8,40.84,8908.25
2024-07-10 14:45:00,40.84,40.88,40.8,40.84,22671.5,40.84,40.88,40.8,40.84,22671.5
2024-07-10 14:50:00,40.84,40.88,40.8,40.84,20599.25,40.84,40.88,40.8,40.84,20599.25
2024-07-10 14:55:00,40.88,40.88,40.84,40.84,8856.25,40.88,40.88,40.84,40.84,8856.25
2024-07-10 15:00:00,40.88,40.88,40.84,40.88,18818.75,40.88,40.88,40.84,40.88,18818.75
2024-07-10 15:05:00,40.88,40.88,40.84,40.84,10651.25,40.88,40.88,40.84,40.84,10651.25
2024-07-10 15:10:00,40.84,40.88,40.84,40.88,9727.0,40.84,40.88,40.84,40.88,9727.0
2024-07-10 15:15:00,40.84,40.88,40.84,40.88,24913.0,40.84,40.88,40.84,40.88,24913.0
2024-07-10 15:20:00,40.84,40.88,40.84,40.84,8778.5,40.84,40.88,40.84,40.84,8778.5
2024-07-10 15:25:00,40.88,41.0,40.84,41.0,23939.75,40.88,41.0,40.84,41.0,23939.75
2024-07-10 15:30:00,40.96,41.04,40.88,40.96,84717.25,40.96,41.04,40.88,40.96,84717.25
2024-07-10 15:35:00,40.96,41.04,40.96,41.0,19041.5,40.96,41.04,40.96,41.0,19041.5
2024-07-10 15:40:00,41.0,41.08,41.0,41.04,48262.5,41.0,41.08,41.0,41.04,48262.5
2024-07-10 15:45:00,41.04,41.04,41.0,41.0,35019.25,41.04,41.04,41.0,41.0,35019.25
2024-07-10 15:50:00,41.0,41.2,41.0,41.16,106268.25,41.0,41.2,41.0,41.16,106268.25
2024-07-10 15:55:00,41.16,41.2,41.0,41.08,163165.25,41.16,41.2,41.0,41.08,163165.25
2024-07-11 09:30:00,40.64,40.72,40.56,40.72,52567.25,40.64,40.72,40.56,40.72,52567.25
2024-07-11 09:35:00,40.72,40.88,40.64,40.8,69380.75,40.72,40.88,40.64,40.8,69380.75
2024-07-11 09:40:00,40.8,40.84,40.72,40.76,87955.25,40.8,40.84,40.72,40.76,87955.25
2024-07-11 09:45:00,40.8,40.84,40.76,40.8,37162.5,40.8,40.84,40.76,40.8,37162.5
2024-07-11 09:50:00,40.8,40.8,40.64,40.76,44104.5,40.8,40.8,40.64,40.76,44104.5
2024-07-11 09:55:00,40.76,40.8,40.72,40.8,16733.5,40.76,40.8,40.72,40.8,16733.5
2024-07-11 10:00:00,40.8,40.8,40.64,40.68,73410.5,40.8,40.8,40.64,40.68,73410.5
2024-07-11 10:05:00,40.72,40.8,40.68,40.8,14994.75,40.72,40.8,40.68,40.8,14994.75
2024-07-11 10:10:00,40.8,40.88,40.76,40.84,51713.0,40.8,40.88,40.76,40.84,51713.0
2024-07-11 10:15:00,40.84,41.12,40.84,41.04,90260.0,40.84,41.12,40.84,41.04,90260.0
2024-07-11 10:20:00,41.0,41.16,40.96,41.12,65036.0,41.0,41.16,40.96,41.12,65036.0
2024-07-11 10:25:00,41.12,41.12,40.84,40.96,50245.75,41.12,41.12,40.84,40.96,50245.75
2024-07-11 10:30:00,40.92,40.96,40.8,40.92,92246.5,40.92,40.96,40.8,40.92,92246.5
2024-07-11 10:35:00,40.96,41.0,40.92,40.96,29062.25,40.96,41.0,40.92,40.96,29062.25
2024-07-11 10:40:00,40.96,41.04,40.92,41.04,107083.0,40.96,41.04,40.92,41.04,107083.0
2024-07-11 10:45:00,41.04,41.04,40.92,40.96,16240.5,41.04,41.04,40.92,40.96,16240.5
2024-07-11 10:50:00,40.96,41.0,40.84,40.96,71654.0,40.96,41.0,40.84,40.96,71654.0
2024-07-11 10:55:00,41.0,41.12,40.96,41.12,62599.0,41.0,41.12,40.96,41.12,62599.0
2024-07-11 11:00:00,41.12,41.24,41.08,41.2,51530.0,41.12,41.24,41.08,41.2,51530.0
2024-07-11 11:05:00,41.2,41.2,40.96,41.0,39699.0,41.2,41.2,40.96,41.0,39699.0
2024-07-11 11:10:00,41.0,41.12,40.88,41.0,48601.5,41.0,41.12,40.88,41.0,48601.5
2024-07-11 11:15:00,41.0,41.2,40.96,41.12,23174.25,41.0,41.2,40.96,41.12,23174.25
2024-07-11 11:20:00,41.16,41.36,41.08,41.32,41046.25,41.16,41.36,41.08,41.32,41046.25
2024-07-11 11:25:00,41.32,41.44,41.2,41.2,78804.5,41.32,41.44,41.2,41.2,78804.5
2024-07-11 11:30:00,41.24,41.36,41.16,41.28,45850.0,41.24,41.36,41.16,41.28,45850.0
2024-07-11 11:35:00,41.28,41.48,41.24,41.44,191089.5,41.28,41.48,41.24,41.44,191089.5
2024-07-11 11:40:00,41.44,41.68,41.4,41.44,130603.75,41.44,41.68,41.4,41.44,130603.75
2024-07-11 11:45:00,41.44,41.52,41.32,41.44,59685.5,41.44,41.52,41.32,41.44,59685.5
2024-07-11 11:50:00,41.44,41.64,41.4,41.6,54625.75,41.44,41.64,41.4,41.6,54625.75
2024-07-11 11:55:00,41.6,41.68,41.52,41.64,34787.5,41.6,41.68,41.52,41.64,34787.5
2024-07-11 12:00:00,41.64,41.72,41.6,41.68,44304.5,41.64,41.72,41.6,41.68,44304.5
2024-07-11 12:05:00,41.72,41.72,41.32,41.36,97596.0,41.72,41.72,41.32,41.36,97596.0
2024-07-11 12:10:00,41.36,41.52,41.28,41.48,80716.0,41.36,41.52,41.28,41.48,80716.0
2024-07-11 12:15:00,41.48,41.6,41.44,41.6,37172.75,41.48,41.6,41.44,41.6,37172.75
2024-07-11 12:20:00,41.6,41.64,41.52,41.52,27547.5,41.6,41.64,41.52,41.52,27547.5
2024-07-11 12:25:00,41.56,41.6,41.36,41.4,51856.25,41.56,41.6,41.36,41.4,51856.25
2024-07-11 12:30:00,41.4,41.44,41.32,41.36,49029.5,41.4,41.44,41.32,41.36,49029.5
2024-07-11 12:35:00,41.36,41.44,41.28,41.44,72555.25,41.36,41.44,41.28,41.44,72555.25
2024-07-11 12:40:00,41.48,41.48,41.4,41.44,35311.25,41.48,41.48,41.4,41.44,35311.25
2024-07-11 12:45:00,41.44,41.64,41.44,41.64,21179.5,41.44,41.64,41.44,41.64,21179.5
2024-07-11 12:50:00,41.64,41.76,41.56,41.68,56925.75,41.64,41.76,41.56,41.68,56925.75
2024-07-11 12:55:00,41.68,41.8,41.6,41.76,20725.5,41.68,41.8,41.6,41.76,20725.5
2024-07-11 13:00:00,41.72,41.88,41.64,41.8,38641.5,41.72,41.88,41.64,41.8,38641.5
2024-07-11 13:05:00,41.8,41.84,41.48,41.52,142057.0,41.8,41.84,41.48,41.52,142057.0
2024-07-11 13:10:00,41.48,41.68,41.44,41.52,25180.0,41.48,41.68,41.44,41.52,25180.0
2024-07-11 13:15:00,41.52,41.56,41.36,41.44,40960.0,41.52,41.56,41.36,41.44,40960.0
2024-07-11 13:20:00,41.4,41.52,41.32,41.44,47268.25,41.4,41.52,41.32,41.44,47268.25
2024-07-11 13:25:00,41.48,41.48,41.32,41.36,16545.25,41.48,41.48,41.32,41.36,16545.25
2024-07-11 13:30:00,41.36,41.56,41.32,41.52,35148.0,41.36,41.56,41.32,41.52,35148.0
2024-07-11 13:35:00,41.52,41.64,41.44,41.64,28400.25,41.52,41.64,41.44,41.64,28400.25
2024-07-11 13:40:00,41.64,41.68,41.56,41.6,18636.5,41.64,41.68,41.56,41.6,18636.5
2024-07-11 13:45:00,41.64,41.84,41.6,41.8,36001.5,41.64,41.84,41.6,41.8,36001.5
2024-07-11 13:50:00,41.76,41.8,41.68,41.76,17256.0,41.76,41.8,41.68,41.76,17256.0
2024-07-11 13:55:00,41.76,41.8,41.68,41.76,21940.5,41.76,41.8,41.68,41.76,21940.5
2024-07-11 14:00:00,41.76,41.76,41.64,41.76,21606.75,41.76,41.76,41.64,41.76,21606.75
2024-07-11 14:05:00,41.72,41.8,41.64,41.72,53266.5,41.72,41.8,41.64,41.72,53266.5
2024-07-11 14:10:00,41.68,41.84,41.64,41.68,49942.75,41.68,41.84,41.64,41.68,49942.75
2024-07-11 14:15:00,41.68,41.72,41.56,41.64,40307.75,41.68,41.72,41.56,41.64,40307.75
2024-07-11 14:20:00,41.6,41.72,41.52,41.72,31987.5,41.6,41.72,41.52,41.72,31987.5
2024-07-11 14:25:00,41.72,41.8,41.68,41.76,23334.0,41.72,41.8,41.68,41.76,23334.0
2024-07-11 14:30:00,41.76,41.8,41.48,41.52,38731.0,41.76,41.8,41.48,41.52,38731.0
2024-07-11 14:35:00,41.52,41.56,41.44,41.44,30923.75,41.52,41.56,41.44,41.44,30923.75
2024-07-11 14:40:00,41.44,41.52,41.4,41.44,21484.0,41.44,41.52,41.4,41.44,21484.0
2024-07-11 14:45:00,41.44,41.56,41.4,41.52,20865.0,41.44,41.56,41.4,41.52,20865.0
2024-07-11 14:50:00,41.48,41.52,41.4,41.48,16023.75,41.48,41.52,41.4,41.48,16023.75
2024-07-11 14:55:00,41.44,41.48,41.4,41.44,13840.5,41.44,41.48,41.4,41.44,13840.5
2024-07-11 15:00:00,41.44,41.44,41.28,41.36,41788.5,41.44,41.44,41.28,41.36,41788.5
2024-07-11 15:05:00,41.36,41.44,41.28,41.4,35608.5,41.36,41.44,41.28,41.4,35608.5
2024-07-11 15:10:00,41.4,41.6,41.4,41.56,24984.5,41.4,41.6,41.4,41.56,24984.5
2024-07-11 15:15:00,41.56,41.64,41.52,41.6,27076.0,41.56,41.64,41.52,41.6,27076.0
2024-07-11 15:20:00,41.6,41.6,41.48,41.52,49603.0,41.6,41.6,41.48,41.52,49603.0
2024-07-11 15:25:00,41.52,41.68,41.48,41.64,41490.0,41.52,41.68,41.48,41.64,41490.0
2024-07-11 15:30:00,41.64,41.64,41.52,41.64,42798.0,41.64,41.64,41.52,41.64,42798.0
2024-07-11 15:35:00,41.6,41.64,41.44,41.44,21572.0,41.6,41.64,41.44,41.44,21572.0
2024-07-11 15:40:00,41.48,41.64,41.44,41.6,44114.25,41.48,41.64,41.44,41.6,44114.25
2024-07-11 15:45:00,41.6,41.6,41.52,41.56,60740.5,41.6,41.6,41.52,41.56,60740.5
2024-07-11 15:50:00,41.52,41.56,41.16,41.32,472883.75,41.52,41.56,41.16,41.32,472883.75
2024-07-11 15:55:00,41.32,41.32,41.04,41.28,306807.0,41.32,41.32,41.04,41.28,306807.0
2024-07-12 09:30:00,40.72,40.72,40.36,40.4,73337.5,40.72,40.72,40.36,40.4,73337.5
2024-07-12 09:35:00,40.36,40.4,40.32,40.36,75143.0,40.36,40.4,40.32,40.36,75143.0
2024-07-12 09:40:00,40.32,40.4,40.28,40.36,42524.75,40.32,40.4,40.28,40.36,42524.75
2024-07-12 09:45:00,40.4,40.4,40.24,40.28,56670.0,40.4,40.4,40.24,40.28,56670.0
2024-07-12 09:50:00,40.28,40.32,40.16,40.2,77797.25,40.28,40.32,40.16,40.2,77797.25
2024-07-12 09:55:00,40.16,40.24,40.16,40.2,41130.5,40.16,40.24,40.16,40.2,41130.5
2024-07-12 10:00:00,40.2,40.24,40.04,40.08,107422.75,40.2,40.24,40.04,40.08,107422.75
2024-07-12 10:05:00,40.12,40.2,40.08,40.2,67436.5,40.12,40.2,40.08,40.2,67436.5
2024-07-12 10:10:00,40.16,40.24,40.12,40.16,68396.0,40.16,40.24,40.12,40.16,68396.0
2024-07-12 10:15:00,40.16,40.2,40.04,40.12,53946.0,40.16,40.2,40.04,40.12,53946.0
2024-07-12 10:20:00,40.12,40.2,40.08,40.12,79821.0,40.12,40.2,40.08,40.12,79821.0
2024-07-12 10:25:00,40.12,40.12,40.04,40.12,18320.75,40.12,40.12,40.04,40.12,18320.75
2024-07-12 10:30:00,40.08,40.12,40.04,40.12,50560.5,40.08,40.12,40.04,40.12,50560.5
2024-07-12 10:35:00,40.12,40.24,40.12,40.2,25117.0,40.12,40.24,40.12,40.2,25117.0
2024-07-12 10:40:00,40.2,40.24,40.2,40.2,26077.5,40.2,40.24,40.2,40.2,26077.5
2024-07-12 10:45:00,40.2,40.28,40.16,40.24,28244.25,40.2,40.28,40.16,40.24,28244.25
2024-07-12 10:50:00,40.28,40.28,40.12,40.16,40138.5,40.28,40.28,40.12,40.16,40138.5
2024-07-12 10:55:00,40.16,40.24,40.16,40.16,16494.25,40.16,40.24,40.16,40.16,16494.25
2024-07-12 11:00:00,40.16,40.24,40.16,40.2,15253.5,40.16,40.24,40.16,40.2,15253.5
2024-07-12 11:05:00,40.2,40.24,40.16,40.2,12403.75,40.2,40.24,40.16,40.2,12403.75
2024-07-12 11:10:00,40.2,40.24,40.16,40.2,17442.25,40.2,40.24,40.16,40.2,17442.25
2024-07-12 11:15:00,40.2,40.24,40.2,40.24,13080.75,40.2,40.24,40.2,40.24,13080.75
2024-07-12 11:20:00,40.24,40.24,40.2,40.2,9618.75,40.24,40.24,40.2,40.2,9618.75
2024-07-12 11:25:00,40.2,40.28,40.2,40.2,37482.75,40.2,40.28,40.2,40.2,37482.75
2024-07-12 11:30:00,40.2,40.24,40.2,40.24,13523.75,40.2,40.24,40.2,40.24,13523.75
2024-07-12 11:35:00,40.2,40.24,40.12,40.12,16606.75,40.2,40.24,40.12,40.12,16606.75
2024-07-12 11:40:00,40.12,40.2,40.12,40.16,20937.25,40.12,40.2,40.12,40.16,20937.25
2024-07-12 11:45:00,40.16,40.2,40.16,40.2,9476.0,40.16,40.2,40.16,40.2,9476.0
2024-07-12 11:50:00,40.16,40.2,40.16,40.16,8863.0,40.16,40.2,40.16,40.16,8863.0
2024-07-12 11:55:00,40.16,40.24,40.16,40.2,14383.5,40.16,40.24,40.16,40.2,14383.5
2024-07-12 12:00:00,40.2,40.32,40.2,40.24,28166.5,40.2,40.32,40.2,40.24,28166.5
2024-07-12 12:05:00,40.24,40.36,40.2,40.32,21060.25,40.24,40.36,40.2,40.32,21060.25
2024-07-12 12:10:00,40.32,40.36,40.2,40.24,17172.75,40.32,40.36,40.2,40.24,17172.75
2024-07-12 12:15:00,40.2,40.24,40.2,40.24,3685.5,40.2,40.24,40.2,40.24,3685.5
2024-07-12 12:20:00,40.2,40.24,40.16,40.2,10948.75,40.2,40.24,40.16,40.2,10948.75
2024-07-12 12:25:00,40.2,40.24,40.16,40.2,6907.5,40.2,40.24,40.16,40.2,6907.5
2024-07-12 12:30:00,40.2,40.24,40.16,40.2,5553.75,40.2,40.24,40.16,40.2,5553.75
2024-07-12 12:35:00,40.2,40.24,40.2,40.2,4473.75,40.2,40.24,40.2,40.2,4473.75
2024-07-12 12:40:00,40.2,40.24,40.12,40.16,43242.5,40.2,40.24,40.12,40.16,43242.5
2024-07-12 12:45:00,40.16,40.2,40.16,40.16,2932.5,40.16,40.2,40.16,40.16,2932.5
2024-07-12 12:50:00,40.16,40.2,40.16,40.2,38087.75,40.16,40.2,40.16,40.2,38087.75
2024-07-12 12:55:00,40.2,40.2,40.08,40.08,64475.25,40.2,40.2,40.08,40.08,64475.25
2024-07-12 13:00:00,40.08,40.12,40.04,40.08,29538.25,40.08,40.12,40.04,40.08,29538.25
2024-07-12 13:05:00,40.08,40.12,40.08,40.08,9497.75,40.08,40.12,40.08,40.08,9497.75
2024-07-12 13:10:00,40.08,40.12,40.04,40.08,9879.0,40.08,40.12,40.04,40.08,9879.0
2024-07-12 13:15:00,40.08,40.12,40.04,40.04,23964.5,40.08,40.12,40.04,40.04,23964.5
2024-07-12 13:20:00,40.08,40.08,40.04,40.08,5644.75,40.08,40.08,40.04,40.08,5644.75
2024-07-12 13:25:00,40.08,40.12,40.04,40.08,18364.75,40.08,40.12,40.04,40.08,18364.75
2024-07-12 13:30:00,40.08,40.12,40.0,40.04,47086.0,40.08,40.12,40.0,40.04,47086.0
2024-07-12 13:35:00,40.04,40.08,40.0,40.08,29407.5,40.04,40.08,40.0,40.08,29407.5
2024-07-12 13:40:00,40.08,40.08,40.0,40.04,28901.5,40.08,40.08,40.0,40.04,28901.5
2024-07-12 13:45:00,40.04,40.08,39.96,40.04,40818.0,40.04,40.08,39.96,40.04,40818.0
2024-07-12 13:50:00,40.0,40.04,39.96,40.0,63149.5,40.0,40.04,39.96,40.0,63149.5
2024-07-12 13:55:00,40.0,40.08,40.0,40.08,48428.0,40.0,40.08,40.0,40.08,48428.0
2024-07-12 14:00:00,40.08,40.12,40.04,40.08,31007.0,40.08,40.12,40.04,40.08,31007.0
2024-07-12 14:05:00,40.08,40.12,40.04,40.12,24106.5,40.08,40.12,40.04,40.12,24106.5
2024-07-12 14:10:00,40.08,40.12,40.08,40.12,10470.75,40.08,40.12,40.08,40.12,10470.75
2024-07-12 14:15:00,40.12,40.12,40.08,40.12,12020.75,40.12,40.12,40.08,40.12,12020.75
2024-07-12 14:20:00,40.12,40.24,40.08,40.24,29734.0,40.12,40.24,40.08,40.24,29734.0
2024-07-12 14:25:00,40.24,40.32,40.2,40.28,34547.75,40.24,40.32,40.2,40.28,34547.75
2024-07-12 14:30:00,40.24,40.28,40.24,40.24,10811.75,40.24,40.28,40.24,40.24,10811.75
2024-07-12 14:35:00,40.28,40.28,40.24,40.24,21035.0,40.28,40.28,40.24,40.24,21035.0
2024-07-12 14:40:00,40.24,40.28,40.24,40.28,8872.75,40.24,40.28,40.24,40.28,8872.75
2024-07-12 14:45:00,40.28,40.28,40.24,40.28,9611.75,40.28,40.28,40.24,40.28,9611.75
2024-07-12 14:50:00,40.28,40.28,40.24,40.28,10425.5,40.28,40.28,40.24,40.28,10425.5
2024-07-12 14:55:00,40.28,40.28,40.24,40.24,13029.5,40.28,40.28,40.24,40.24,13029.5
2024-07-12 15:00:00,40.28,40.28,40.2,40.2,12061.5,40.28,40.28,40.2,40.2,12061.5
2024-07-12 15:05:00,40.2,40.28,40.2,40.28,16143.25,40.2,40.28,40.2,40.28,16143.25
2024-07-12 15:10:00,40.28,40.36,40.24,40.32,24583.75,40.28,40.36,40.24,40.32,24583.75
2024-07-12 15:15:00,40.32,40.36,40.28,40.36,8908.75,40.32,40.36,40.28,40.36,8908.75
2024-07-12 15:20:00,40.36,40.36,40.32,40.36,8816.5,40.36,40.36,40.32,40.36,8816.5
2024-07-12 15:25:00,40.36,40.4,40.32,40.36,14321.75,40.36,40.4,40.32,40.36,14321.75
2024-07-12 15:30:00,40.36,40.52,40.36,40.4,137023.75,40.36,40.52,40.36,40.4,137023.75
2024-07-12 15:35:00,40.4,40.52,40.4,40.52,54402.5,40.4,40.52,40.4,40.52,54402.5
2024-07-12 15:40:00,40.52,40.68,40.48,40.6,60366.75,40.52,40.68,40.48,40.6,60366.75
2024-07-12 15:45:00,40.6,40.64,40.44,40.52,86732.25,40.6,40.64,40.44,40.52,86732.25
2024-07-12 15:50:00,40.48,40.64,40.36,40.4,202504.0,40.48,40.64,40.36,40.4,202504.0
2024-07-12 15:55:00,40.4,40.64,40.36,40.6,145445.25,40.4,40.64,40.36,40.6,145445.25
2024-07-15 09:30:00,40.32,40.36,40.2,40.28,92046.75,40.32,40.36,40.2,40.28,92046.75
2024-07-15 09:35:00,40.28,40.32,40.24,40.28,10220.25,40.28,40.32,40.24,40.28,10220.25
2024-07-15 09:40:00,40.24,40.28,40.2,40.28,46450.5,40.24,40.28,40.2,40.28,46450.5
2024-07-15 09:45:00,40.28,40.44,40.24,40.28,53792.25,40.28,40.44,40.24,40.28,53792.25
2024-07-15 09:50:00,40.32,40.4,40.24,40.28,35124.0,40.32,40.4,40.24,40.28,35124.0
2024-07-15 09:55:00,40.24,40.32,40.2,40.24,19529.0,40.24,40.32,40.2,40.24,19529.0
2024-07-15 10:00:00,40.24,40.24,40.12,40.16,53958.5,40.24,40.24,40.12,40.16,53958.5
2024-07-15 10:05:00,40.12,40.24,40.12,40.24,21148.75,40.12,40.24,40.12,40.24,21148.75
2024-07-15 10:10:00,40.24,40.28,40.2,40.24,6597.25,40.24,40.28,40.2,40.24,6597.25
2024-07-15 10:15:00,40.24,40.28,40.2,40.28,30190.5,40.24,40.28,40.2,40.28,30190.5
2024-07-15 10:20:00,40.28,40.28,40.16,40.24,14063.75,40.28,40.28,40.16,40.24,14063.75
2024-07-15 10:25:00,40.24,40.32,40.24,40.28,6834.0,40.24,40.32,40.24,40.28,6834.0
2024-07-15 10:30:00,40.28,40.28,40.24,40.28,35132.25,40.28,40.28,40.24,40.28,35132.25
2024-07-15 10:35:00,40.24,40.24,40.2,40.24,5256.75,40.24,40.24,40.2,40.24,5256.75
2024-07-15 10:40:00,40.24,40.28,40.24,40.28,13385.5,40.24,40.28,40.24,40.28,13385.5
2024-07-15 10:45:00,40.28,40.32,40.24,40.32,14954.75,40.28,40.32,40.24,40.32,14954.75
2024-07-15 10:50:00,40.32,40.32,40.28,40.32,2978.75,40.32,40.32,40.28,40.32,2978.75
2024-07-15 10:55:00,40.32,40.32,40.24,40.32,51612.5,40.32,40.32,40.24,40.32,51612.5
2024-07-15 11:00:00,40.32,40.32,40.28,40.28,7979.75,40.32,40.32,40.28,40.28,7979.75
2024-07-15 11:05:00,40.32,40.32,40.28,40.32,4393.0,40.32,40.32,40.28,40.32,4393.0
2024-07-15 11:10:00,40.32,40.44,40.28,40.44,26840.75,40.32,40.44,40.28,40.44,26840.75
2024-07-15 11:15:00,40.44,40.48,40.4,40.48,22521.0,40.44,40.48,40.4,40.48,22521.0
2024-07-15 11:20:00,40.44,40.52,40.44,40.48,45858.25,40.44,40.52,40.44,40.48,45858.25
2024-07-15 11:25:00,40.48,40.64,40.44,40.56,38666.25,40.48,40.64,40.44,40.56,38666.25
2024-07-15 11:30:00,40.56,40.6,40.52,40.6,19401.5,40.56,40.6,40.52,40.6,19401.5
2024-07-15 11:35:00,40.6,40.6,40.52,40.56,20184.25,40.6,40.6,40.52,40.56,20184.25
2024-07-15 11:40:00,40.6,40.64,40.52,40.64,27894.75,40.6,40.64,40.52,40.64,27894.75
2024-07-15 11:45:00,40.64,40.64,40.56,40.6,49146.25,40.64,40.64,40.56,40.6,49146.25
2024-07-15 11:50:00,40.56,40.64,40.56,40.6,14539.0,40.56,40.64,40.56,40.6,14539.0
2024-07-15 11:55:00,40.64,40.64,40.56,40.6,13967.5,40.64,40.64,40.56,40.6,13967.5
2024-07-15 12:00:00,40.6,40.8,40.56,40.8,46588.25,40.6,40.8,40.56,40.8,46588.25
2024-07-15 12:05:00,40.8,40.92,40.76,40.88,74345.25,40.8,40.92,40.76,40.88,74345.25
2024-07-15 12:10:00,40.84,41.08,40.84,41.08,148444.0,40.84,41.08,40.84,41.08,148444.0
2024-07-15 12:15:00,41.04,41.16,40.96,41.12,77727.0,41.04,41.16,40.96,41.12,77727.0
2024-07-15 12:20:00,41.12,41.16,40.92,40.96,31396.5,41.12,41.16,40.92,40.96,31396.5
2024-07-15 12:25:00,40.96,41.04,40.84,40.84,17470.25,40.96,41.04,40.84,40.84,17470.25
2024-07-15 12:30:00,40.88,41.0,40.84,41.0,29664.0,40.88,41.0,40.84,41.0,29664.0
2024-07-15 12:35:00,40.96,40.96,40.84,40.92,30386.75,40.96,40.96,40.84,40.92,30386.75
2024-07-15 12:40:00,40.96,41.04,40.88,40.96,33201.75,40.96,41.04,40.88,40.96,33201.75
2024-07-15 12:45:00,41.0,41.04,40.96,41.04,10883.5,41.0,41.04,40.96,41.04,10883.5
2024-07-15 12:50:00,41.0,41.12,41.0,41.12,39718.0,41.0,41.12,41.0,41.12,39718.0
2024-07-15 12:55:00,41.12,41.12,40.96,41.0,16267.0,41.12,41.12,40.96,41.0,16267.0
2024-07-15 13:00:00,41.0,41.24,40.96,41.16,39928.5,41.0,41.24,40.96,41.16,39928.5
2024-07-15 13:05:00,41.16,41.16,41.0,41.12,34152.25,41.16,41.16,41.0,41.12,34152.25
2024-07-15 13:10:00,41.08,41.28,41.04,41.2,52415.5,41.08,41.28,41.04,41.2,52415.5
2024-07-15 13:15:00,41.16,41.28,41.12,41.12,24983.0,41.16,41.28,41.12,41.12,24983.0
2024-07-15 13:20:00,41.16,41.16,41.0,41.0,16644.25,41.16,41.16,41.0,41.0,16644.25
2024-07-15 13:25:00,41.04,41.2,41.0,41.16,23820.0,41.04,41.2,41.0,41.16,23820.0
2024-07-15 13:30:00,41.16,41.36,41.12,41.28,58712.75,41.16,41.36,41.12,41.28,58712.75
2024-07-15 13:35:00,41.32,41.36,41.2,41.32,19171.25,41.32,41.36,41.2,41.32,19171.25
2024-07-15 13:40:00,41.32,41.32,41.24,41.28,18545.0,41.32,41.32,41.24,41.28,18545.0
2024-07-15 13:45:00,41.32,41.36,41.24,41.28,19072.75,41.32,41.36,41.24,41.28,19072.75
2024-07-15 13:50:00,41.28,41.28,41.12,41.2,19047.5,41.28,41.28,41.12,41.2,19047.5
2024-07-15 13:55:00,41.2,41.32,41.16,41.28,25310.25,41.2,41.32,41.16,41.28,25310.25
2024-07-15 14:00:00,41.28,41.32,41.2,41.24,18228.25,41.28,41.32,41.2,41.24,18228.25
2024-07-15 14:05:00,41.24,41.32,41.2,41.28,14645.5,41.24,41.32,41.2,41.28,14645.5
2024-07-15 14:10:00,41.28,41.4,41.28,41.32,44995.0,41.28,41.4,41.28,41.32,44995.0
2024-07-15 14:15:00,41.32,41.36,41.24,41.32,20081.75,41.32,41.36,41.24,41.32,20081.75
2024-07-15 14:20:00,41.32,41.32,41.16,41.2,25611.5,41.32,41.32,41.16,41.2,25611.5
2024-07-15 14:25:00,41.16,41.24,41.08,41.12,13259.0,41.16,41.24,41.08,41.12,13259.0
2024-07-15 14:30:00,41.12,41.12,40.96,40.96,28705.0,41.12,41.12,40.96,40.96,28705.0
2024-07-15 14:35:00,41.0,41.12,40.96,41.08,29120.25,41.0,41.12,40.96,41.08,29120.25
2024-07-15 14:40:00,41.08,41.16,41.04,41.08,21633.75,41.08,41.16,41.04,41.08,21633.75
2024-07-15 14:45:00,41.08,41.08,40.96,41.0,12456.0,41.08,41.08,40.96,41.0,12456.0
2024-07-15 14:50:00,41.0,41.08,40.96,41.04,23504.25,41.0,41.08,40.96,41.04,23504.25
2024-07-15 14:55:00,41.04,41.08,40.96,41.0,14547.75,41.04,41.08,40.96,41.0,14547.75
2024-07-15 15:00:00,41.0,41.04,40.96,40.96,20171.75,41.0,41.04,40.96,40.96,20171.75
2024-07-15 15:05:00,41.0,41.0,40.92,40.96,15220.25,41.0,41.0,40.92,40.96,15220.25
2024-07-15 15:10:00,40.92,40.96,40.92,40.92,4865.5,40.92,40.96,40.92,40.92,4865.5
2024-07-15 15:15:00,40.92,40.96,40.88,40.92,36796.25,40.92,40.96,40.88,40.92,36796.25
2024-07-15 15:20:00,40.92,40.96,40.88,40.92,5012.5,40.92,40.96,40.88,40.92,5012.5
2024-07-15 15:25:00,40.96,40.96,40.92,40.96,11669.75,40.96,40.96,40.92,40.96,11669.75
2024-07-15 15:30:00,40.96,40.96,40.92,40.96,4878.25,40.96,40.96,40.92,40.96,4878.25
2024-07-15 15:35:00,40.96,41.16,40.92,41.12,90898.0,40.96,41.16,40.92,41.12,90898.0
2024-07-15 15:40:00,41.12,41.24,41.08,41.24,27064.75,41.12,41.24,41.08,41.24,27064.75
2024-07-15 15:45:00,41.2,41.28,41.2,41.24,37622.75,41.2,41.28,41.2,41.24,37622.75
2024-07-15 15:50:00,41.28,41.4,41.16,41.2,102128.0,41.28,41.4,41.16,41.2,102128.0
2024-07-15 15:55:00,41.2,41.4,41.16,41.32,112150.0,41.2,41.4,41.16,41.32,112150.0
2024-07-16 09:30:00,41.16,41.36,41.08,41.28,109261.75,41.16,41.36,41.08,41.28,109261.75
2024-07-16 09:35:00,41.28,41.32,41.16,41.16,65729.5,41.28,41.32,41.16,41.16,65729.5
2024-07-16 09:40:00,41.16,41.2,41.08,41.12,38760.0,41.16,41.2,41.08,41.12,38760.0
2024-07-16 09:45:00,41.12,41.2,41.04,41.16,65793.75,41.12,41.2,41.04,41.16,65793.75
2024-07-16 09:50:00,41.16,41.2,41.08,41.16,44680.75,41.16,41.2,41.08,41.16,44680.75
2024-07-16 09:55:00,41.16,41.24,41.12,41.16,25150.5,41.16,41.24,41.12,41.16,25150.5
2024-07-16 10:00:00,41.12,41.4,41.12,41.36,86238.75,41.12,41.4,41.12,41.36,86238.75
2024-07-16 10:05:00,41.36,41.4,41.28,41.36,86768.25,41.36,41.4,41.28,41.36,86768.25
2024-07-16 10:10:00,41.36,41.44,41.32,41.4,18945.5,41.36,41.44,41.32,41.4,18945.5
2024-07-16 10:15:00,41.4,41.4,41.32,41.32,44701.25,41.4,41.4,41.32,41.32,44701.25
2024-07-16 10:20:00,41.32,41.44,41.28,41.44,37212.75,41.32,41.44,41.28,41.44,37212.75
2024-07-16 10:25:00,41.44,41.48,41.36,41.44,36346.0,41.44,41.48,41.36,41.44,36346.0
2024-07-16 10:30:00,41.44,41.44,41.24,41.28,35882.75,41.44,41.44,41.24,41.28,35882.75
2024-07-16 10:35:00,41.28,41.32,41.04,41.08,29369.75,41.28,41.32,41.04,41.08,29369.75
2024-07-16 10:40:00,41.12,41.12,41.04,41.08,25069.25,41.12,41.12,41.04,41.08,25069.25
2024-07-16 10:45:00,41.04,41.12,41.0,41.0,30738.0,41.04,41.12,41.0,41.0,30738.0
2024-07-16 10:50:00,41.0,41.04,40.96,40.96,24893.25,41.0,41.04,40.96,40.96,24893.25
2024-07-16 10:55:00,41.0,41.16,40.96,41.12,39477.75,41.0,41.16,40.96,41.12,39477.75
2024-07-16 11:00:00,41.12,41.16,41.0,41.0,46795.5,41.12,41.16,41.0,41.0,46795.5
2024-07-16 11:05:00,41.04,41.04,40.96,41.0,20310.25,41.04,41.04,40.96,41.0,20310.25
2024-07-16 11:10:00,41.0,41.04,40.96,41.04,41339.0,41.0,41.04,40.96,41.04,41339.0
2024-07-16 11:15:00,41.0,41.04,41.0,41.04,6091.0,41.0,41.04,41.0,41.04,6091.0
2024-07-16 11:20:00,41.04,41.04,41.0,41.04,2989.0,41.04,41.04,41.0,41.04,2989.0
2024-07-16 11:25:00,41.0,41.12,41.0,41.12,78955.75,41.0,41.12,41.0,41.12,78955.75
2024-07-16 11:30:00,41.12,41.16,41.08,41.12,19142.75,41.12,41.16,41.08,41.12,19142.75
2024-07-16 11:35:00,41.12,41.12,41.04,41.04,21936.5,41.12,41.12,41.04,41.04,21936.5
2024-07-16 11:40:00,41.04,41.12,41.0,41.08,17909.25,41.04,41.12,41.0,41.08,17909.25
2024-07-16 11:45:00,41.08,41.12,41.04,41.08,7384.75,41.08,41.12,41.04,41.08,7384.75
2024-07-16 11:50:00,41.08,41.08,41.0,41.04,16219.5,41.08,41.08,41.0,41.04,16219.5
2024-07-16 11:55:00,41.04,41.08,41.0,41.04,10300.0,41.04,41.08,41.0,41.04,10300.0
2024-07-16 12:00:00,41.04,41.04,41.0,41.0,8753.25,41.04,41.04,41.0,41.0,8753.25
2024-07-16 12:05:00,41.0,41.12,41.0,41.08,12049.0,41.0,41.12,41.0,41.08,12049.0
2024-07-16 12:10:00,41.08,41.2,41.04,41.16,12092.5,41.08,41.2,41.04,41.16,12092.5
2024-07-16 12:15:00,41.16,41.28,41.16,41.2,17143.75,41.16,41.28,41.16,41.2,17143.75
2024-07-16 12:20:00,41.2,41.24,41.16,41.2,9686.5,41.2,41.24,41.16,41.2,9686.5
2024-07-16 12:25:00,41.16,41.28,41.16,41.24,5104.0,41.16,41.28,41.16,41.24,5104.0
2024-07-16 12:30:00,41.28,41.36,41.24,41.32,13393.25,41.28,41.36,41.24,41.32,13393.25
2024-07-16 12:35:00,41.32,41.32,41.2,41.32,32882.0,41.32,41.32,41.2,41.32,32882.0
2024-07-16 12:40:00,41.28,41.48,41.28,41.48,14810.5,41.28,41.48,41.28,41.48,14810.5
2024-07-16 12:45:00,41.48,41.48,41.32,41.32,10488.25,41.48,41.48,41.32,41.32,10488.25
2024-07-16 12:50:00,41.36,41.36,41.24,41.24,8046.75,41.36,41.36,41.24,41.24,8046.75
2024-07-16 12:55:00,41.2,41.28,41.2,41.2,11842.5,41.2,41.28,41.2,41.2,11842.5
2024-07-16 13:00:00,41.2,41.2,41.16,41.16,43935.0,41.2,41.2,41.16,41.16,43935.0
2024-07-16 13:05:00,41.2,41.24,41.16,41.16,16540.5,41.2,41.24,41.16,41.16,16540.5
2024-07-16 13:10:00,41.16,41.24,41.12,41.2,10010.25,41.16,41.24,41.12,41.2,10010.25
2024-07-16 13:15:00,41.2,41.28,41.16,41.16,14090.0,41.2,41.28,41.16,41.16,14090.0
2024-07-16 13:20:00,41.2,41.24,41.12,41.24,13732.5,41.2,41.24,41.12,41.24,13732.5
2024-07-16 13:25:00,41.24,41.28,41.16,41.2,15734.0,41.24,41.28,41.16,41.2,15734.0
2024-07-16 13:30:00,41.24,41.24,41.12,41.16,20527.25,41.24,41.24,41.12,41.16,20527.25
2024-07-16 13:35:00,41.2,41.24,41.16,41.2,10316.75,41.2,41.24,41.16,41.2,10316.75
2024-07-16 13:40:00,41.16,41.28,41.16,41.2,32168.0,41.16,41.28,41.16,41.2,32168.0
2024-07-16 13:45:00,41.2,41.24,41.16,41.16,4255.0,41.2,41.24,41.16,41.16,4255.0
2024-07-16 13:50:00,41.16,41.24,41.16,41.16,30839.0,41.16,41.24,41.16,41.16,30839.0
2024-07-16 13:55:00,41.16,41.24,41.16,41.2,17672.75,41.16,41.24,41.16,41.2,17672.75
2024-07-16 14:00:00,41.16,41.24,41.16,41.2,9729.75,41.16,41.24,41.16,41.2,9729.75
2024-07-16 14:05:00,41.16,41.2,41.12,41.2,10796.5,41.16,41.2,41.12,41.2,10796.5
2024-07-16 14:10:00,41.16,41.2,41.16,41.2,17101.75,41.16,41.2,41.16,41.2,17101.75
2024-07-16 14:15:00,41.2,41.28,41.2,41.24,23074.25,41.2,41.28,41.2,41.24,23074.25
2024-07-16 14:20:00,41.28,41.32,41.16,41.24,32110.5,41.28,41.32,41.16,41.24,32110.5
2024-07-16 14:25:00,41.2,41.32,41.2,41.28,21906.25,41.2,41.32,41.2,41.28,21906.25
2024-07-16 14:30:00,41.32,41.32,41.28,41.32,1469.0,41.32,41.32,41.28,41.32,1469.0
2024-07-16 14:35:00,41.28,41.32,41.2,41.32,20787.5,41.28,41.32,41.2,41.32,20787.5
2024-07-16 14:40:00,41.32,41.36,41.28,41.36,9135.0,41.32,41.36,41.28,41.36,9135.0
2024-07-16 14:45:00,41.32,41.48,41.32,41.36,69540.5,41.32,41.48,41.32,41.36,69540.5
2024-07-16 14:50:00,41.36,41.44,41.32,41.44,17994.25,41.36,41.44,41.32,41.44,17994.25
2024-07-16 14:55:00,41.44,41.44,41.36,41.36,25094.0,41.44,41.44,41.36,41.36,25094.0
2024-07-16 15:00:00,41.4,41.48,41.4,41.48,14772.5,41.4,41.48,41.4,41.48,14772.5
2024-07-16 15:05:00,41.48,41.52,41.44,41.44,19509.25,41.48,41.52,41.44,41.44,19509.25
2024-07-16 15:10:00,41.48,41.48,41.4,41.44,11435.75,41.48,41.48,41.4,41.44,11435.75
2024-07-16 15:15:00,41.44,41.48,41.4,41.44,23099.0,41.44,41.48,41.4,41.44,23099.0
2024-07-16 15:20:00,41.44,41.48,41.4,41.48,26004.5,41.44,41.48,41.4,41.48,26004.5
2024-07-16 15:25:00,41.48,41.52,41.44,41.48,26886.0,41.48,41.52,41.44,41.48,26886.0
2024-07-16 15:30:00,41.48,41.6,41.44,41.48,74100.25,41.48,41.6,41.44,41.48,74100.25
2024-07-16 15:35:00,41.48,41.56,41.48,41.52,23177.75,41.48,41.56,41.48,41.52,23177.75
2024-07-16 15:40:00,41.48,41.64,41.48,41.6,70483.5,41.48,41.64,41.48,41.6,70483.5
2024-07-16 15:45:00,41.6,41.64,41.48,41.48,45091.5,41.6,41.64,41.48,41.48,45091.5
2024-07-16 15:50:00,41.48,41.6,41.44,41.6,66251.25,41.48,41.6,41.44,41.6,66251.25
2024-07-16 15:55:00,41.56,41.64,41.52,41.56,111371.25,41.56,41.64,41.52,41.56,111371.25
2024-07-17 09:30:00,42.64,42.72,42.4,42.44,112162.0,42.64,42.72,42.4,42.44,112162.0
2024-07-17 09:35:00,42.44,42.48,42.28,42.36,126300.5,42.44,42.48,42.28,42.36,126300.5
2024-07-17 09:40:00,42.36,42.48,42.24,42.4,102718.0,42.36,42.48,42.24,42.4,102718.0
2024-07-17 09:45:00,42.44,42.48,42.2,42.36,120139.0,42.44,42.48,42.2,42.36,120139.0
2024-07-17 09:50:00,42.4,42.4,42.12,42.16,65043.25,42.4,42.4,42.12,42.16,65043.25
2024-07-17 09:55:00,42.16,42.2,42.08,42.08,123080.0,42.16,42.2,42.08,42.08,123080.0
2024-07-17 10:00:00,42.12,42.48,42.08,42.44,90432.0,42.12,42.48,42.08,42.44,90432.0
2024-07-17 10:05:00,42.44,42.8,42.36,42.8,231646.0,42.44,42.8,42.36,42.8,231646.0
2024-07-17 10:10:00,42.76,42.84,42.4,42.44,166829.25,42.76,42.84,42.4,42.44,166829.25
2024-07-17 10:15:00,42.48,42.52,42.32,42.44,69486.75,42.48,42.52,42.32,42.44,69486.75
2024-07-17 10:20:00,42.44,42.6,42.4,42.52,77082.0,42.44,42.6,42.4,42.52,77082.0
2024-07-17 10:25:00,42.52,42.68,42.48,42.64,49995.25,42.52,42.68,42.48,42.64,49995.25
2024-07-17 10:30:00,42.64,42.72,42.48,42.56,70484.75,42.64,42.72,42.48,42.56,70484.75
2024-07-17 10:35:00,42.6,42.8,42.52,42.72,49271.0,42.6,42.8,42.52,42.72,49271.0
2024-07-17 10:40:00,42.72,42.72,42.48,42.48,67153.25,42.72,42.72,42.48,42.48,67153.25
2024-07-17 10:45:00,42.48,42.6,42.36,42.56,104641.5,42.48,42.6,42.36,42.56,104641.5
2024-07-17 10:50:00,42.6,42.64,42.52,42.6,43748.5,42.6,42.64,42.52,42.6,43748.5
2024-07-17 10:55:00,42.6,42.64,42.52,42.56,41715.75,42.6,42.64,42.52,42.56,41715.75
2024-07-17 11:00:00,42.52,42.72,42.48,42.72,123969.25,42.52,42.72,42.48,42.72,123969.25
2024-07-17 11:05:00,42.72,42.76,42.56,42.56,47904.5,42.72,42.76,42.56,42.56,47904.5
2024-07-17 11:10:00,42.56,42.76,42.52,42.76,70348.75,42.56,42.76,42.52,42.76,70348.75
2024-07-17 11:15:00,42.76,42.84,42.72,42.76,69260.25,42.76,42.84,42.72,42.76,69260.25
2024-07-17 11:20:00,42.76,42.76,42.64,42.76,73439.75,42.76,42.76,42.64,42.76,73439.75
2024-07-17 11:25:00,42.76,42.88,42.72,42.84,119184.0,42.76,42.88,42.72,42.84,119184.0
2024-07-17 11:30:00,42.84,43.0,42.8,42.96,73480.0,42.84,43.0,42.8,42.96,73480.0
2024-07-17 11:35:00,43.0,43.12,42.96,43.12,145106.75,43.0,43.12,42.96,43.12,145106.75
2024-07-17 11:40:00,43.12,43.4,43.04,43.28,148708.75,43.12,43.4,43.04,43.28,148708.75
2024-07-17 11:45:00,43.28,43.36,43.24,43.36,168283.0,43.28,43.36,43.24,43.36,168283.0
2024-07-17 11:50:00,43.36,43.44,43.28,43.32,103180.75,43.36,43.44,43.28,43.32,103180.75
2024-07-17 11:55:00,43.32,43.36,43.16,43.16,63188.0,43.32,43.36,43.16,43.16,63188.0
2024-07-17 12:00:00,43.16,43.2,43.0,43.12,163326.0,43.16,43.2,43.0,43.12,163326.0
2024-07-17 12:05:00,43.12,43.28,43.08,43.28,74939.25,43.12,43.28,43.08,43.28,74939.25
2024-07-17 12:10:00,43.28,43.48,43.24,43.44,110692.75,43.28,43.48,43.24,43.44,110692.75
2024-07-17 12:15:00,43.44,43.52,43.36,43.44,45483.25,43.44,43.52,43.36,43.44,45483.25
2024-07-17 12:20:00,43.44,43.44,43.28,43.4,160018.75,43.44,43.44,43.28,43.4,160018.75
2024-07-17 12:25:00,43.4,43.4,43.24,43.4,153956.5,43.4,43.4,43.24,43.4,153956.5
2024-07-17 12:30:00,43.4,43.44,43.32,43.4,79077.0,43.4,43.44,43.32,43.4,79077.0
2024-07-17 12:35:00,43.4,43.56,43.36,43.4,80053.25,43.4,43.56,43.36,43.4,80053.25
2024-07-17 12:40:00,43.4,43.44,43.36,43.4,20471.5,43.4,43.44,43.36,43.4,20471.5
2024-07-17 12:45:00,43.4,43.44,43.32,43.4,70730.75,43.4,43.44,43.32,43.4,70730.75
2024-07-17 12:50:00,43.4,43.4,43.2,43.2,134006.0,43.4,43.4,43.2,43.2,134006.0
2024-07-17 12:55:00,43.2,43.28,43.12,43.16,72097.25,43.2,43.28,43.12,43.16,72097.25
2024-07-17 13:00:00,43.12,43.28,43.12,43.16,91367.25,43.12,43.28,43.12,43.16,91367.25
2024-07-17 13:05:00,43.16,43.4,43.08,43.4,50263.5,43.16,43.4,43.08,43.4,50263.5
2024-07-17 13:10:00,43.4,43.4,43.24,43.4,43169.75,43.4,43.4,43.24,43.4,43169.75
2024-07-17 13:15:00,43.4,43.48,43.2,43.24,37353.5,43.4,43.48,43.2,43.24,37353.5
2024-07-17 13:20:00,43.24,43.4,43.24,43.4,48430.25,43.24,43.4,43.24,43.4,48430.25
2024-07-17 13:25:00,43.4,43.44,43.28,43.32,45051.75,43.4,43.44,43.28,43.32,45051.75
2024-07-17 13:30:00,43.36,43.36,43.2,43.28,88528.5,43.36,43.36,43.2,43.28,88528.5
2024-07-17 13:35:00,43.28,43.36,43.08,43.2,65726.25,43.28,43.36,43.08,43.2,65726.25
2024-07-17 13:40:00,43.2,43.28,43.2,43.2,21884.0,43.2,43.28,43.2,43.2,21884.0
2024-07-17 13:45:00,43.24,43.24,43.12,43.16,59539.5,43.24,43.24,43.12,43.16,59539.5
2024-07-17 13:50:00,43.16,43.32,43.16,43.28,43293.0,43.16,43.32,43.16,43.28,43293.0
2024-07-17 13:55:00,43.24,43.28,43.2,43.28,12210.75,43.24,43.28,43.2,43.28,12210.75
2024-07-17 14:00:00,43.28,43.4,43.24,43.28,35667.5,43.28,43.4,43.24,43.28,35667.5
2024-07-17 14:05:00,43.28,43.36,43.12,43.16,31622.75,43.28,43.36,43.12,43.16,31622.75
2024-07-17 14:10:00,43.16,43.2,42.96,43.0,26924.5,43.16,43.2,42.96,43.0,26924.5
2024-07-17 14:15:00,43.04,43.04,42.8,42.84,46335.0,43.04,43.04,42.8,42.84,46335.0
2024-07-17 14:20:00,42.84,42.88,42.76,42.84,19925.5,42.84,42.88,42.76,42.84,19925.5
2024-07-17 14:25:00,42.84,42.96,42.76,42.8,41103.5,42.84,42.96,42.76,42.8,41103.5
2024-07-17 14:30:00,42.8,42.84,42.68,42.8,39355.5,42.8,42.84,42.68,42.8,39355.5
2024-07-17 14:35:00,42.84,42.88,42.72,42.84,94063.75,42.84,42.88,42.72,42.84,94063.75
2024-07-17 14:40:00,42.84,42.92,42.76,42.84,35122.5,42.84,42.92,42.76,42.84,35122.5
2024-07-17 14:45:00,42.84,42.96,42.76,42.96,36255.25,42.84,42.96,42.76,42.96,36255.25
2024-07-17 14:50:00,42.96,43.08,42.88,43.04,21284.75,42.96,43.08,42.88,43.04,21284.75
2024-07-17 14:55:00,43.04,43.04,42.88,42.92,29830.0,43.04,43.04,42.88,42.92,29830.0
2024-07-17 15:00:00,42.92,43.0,42.84,42.96,24266.75,42.92,43.0,42.84,42.96,24266.75
2024-07-17 15:05:00,42.96,43.08,42.92,43.0,24173.5,42.96,43.08,42.92,43.0,24173.5
2024-07-17 15:10:00,42.96,43.0,42.76,42.84,47738.25,42.96,43.0,42.76,42.84,47738.25
2024-07-17 15:15:00,42.84,42.88,42.72,42.8,46032.25,42.84,42.88,42.72,42.8,46032.25
2024-07-17 15:20:00,42.76,42.76,42.56,42.6,25967.0,42.76,42.76,42.56,42.6,25967.0
2024-07-17 15:25:00,42.6,42.68,42.4,42.6,109787.0,42.6,42.68,42.4,42.6,109787.0
2024-07-17 15:30:00,42.6,42.8,42.6,42.76,50736.0,42.6,42.8,42.6,42.76,50736.0
2024-07-17 15:35:00,42.8,42.88,42.68,42.8,60399.0,42.8,42.88,42.68,42.8,60399.0
2024-07-17 15:40:00,42.84,43.12,42.8,43.04,70701.5,42.84,43.12,42.8,43.04,70701.5
2024-07-17 15:45:00,43.0,43.04,42.84,42.84,87244.5,43.0,43.04,42.84,42.84,87244.5
2024-07-17 15:50:00,42.84,42.96,42.72,42.88,174193.75,42.84,42.96,42.72,42.88,174193.75
2024-07-17 15:55:00,42.92,43.0,42.8,42.96,191958.5,42.92,43.0,42.8,42.96,191958.5
2024-07-18 09:30:00,42.0,42.2,41.96,42.0,85753.75,42.0,42.2,41.96,42.0,85753.75
2024-07-18 09:35:00,42.0,42.04,41.76,41.84,49988.0,42.0,42.04,41.76,41.84,49988.0
2024-07-18 09:40:00,41.84,42.16,41.84,42.12,35870.25,41.84,42.16,41.84,42.12,35870.25
2024-07-18 09:45:00,42.16,42.32,42.16,42.28,85280.75,42.16,42.32,42.16,42.28,85280.75
2024-07-18 09:50:00,42.24,42.32,42.12,42.28,64671.75,42.24,42.32,42.12,42.28,64671.75
2024-07-18 09:55:00,42.28,42.28,42.2,42.24,37861.75,42.28,42.28,42.2,42.24,37861.75
2024-07-18 10:00:00,42.24,42.28,42.16,42.24,37919.25,42.24,42.28,42.16,42.24,37919.25
2024-07-18 10:05:00,42.24,42.44,42.24,42.4,32999.5,42.24,42.44,42.24,42.4,32999.5
2024-07-18 10:10:00,42.4,42.44,42.32,42.44,29091.5,42.4,42.44,42.32,42.44,29091.5
2024-07-18 10:15:00,42.4,42.44,42.24,42.32,29855.0,42.4,42.44,42.24,42.32,29855.0
2024-07-18 10:20:00,42.28,42.28,42.2,42.24,26638.25,42.28,42.28,42.2,42.24,26638.25
2024-07-18 10:25:00,42.28,42.32,42.24,42.28,27537.5,42.28,42.32,42.24,42.28,27537.5
2024-07-18 10:30:00,42.32,42.92,42.28,42.88,162268.5,42.32,42.92,42.28,42.88,162268.5
2024-07-18 10:35:00,42.88,43.16,42.84,43.16,138754.5,42.88,43.16,42.84,43.16,138754.5
2024-07-18 10:40:00,43.16,43.44,43.12,43.28,137168.75,43.16,43.44,43.12,43.28,137168.75
2024-07-18 10:45:00,43.24,43.4,43.16,43.2,96250.75,43.24,43.4,43.16,43.2,96250.75
2024-07-18 10:50:00,43.16,43.32,42.92,42.96,73620.5,43.16,43.32,42.92,42.96,73620.5
2024-07-18 10:55:00,42.96,43.24,42.88,43.16,39848.25,42.96,43.24,42.88,43.16,39848.25
2024-07-18 11:00:00,43.16,43.36,43.16,43.28,58922.25,43.16,43.36,43.16,43.28,58922.25
2024-07-18 11:05:00,43.32,43.6,43.24,43.56,78672.5,43.32,43.6,43.24,43.56,78672.5
2024-07-18 11:10:00,43.56,43.92,43.52,43.88,121499.5,43.56,43.92,43.52,43.88,121499.5
2024-07-18 11:15:00,43.88,44.04,43.8,44.0,135848.0,43.88,44.04,43.8,44.0,135848.0
2024-07-18 11:20:00,44.0,44.04,43.84,44.0,115213.25,44.0,44.04,43.84,44.0,115213.25
2024-07-18 11:25:00,44.0,44.4,43.92,44.36,107296.25,44.0,44.4,43.92,44.36,107296.25
2024-07-18 11:30:00,44.36,44.72,44.28,44.64,171112.25,44.36,44.72,44.28,44.64,171112.25
2024-07-18 11:35:00,44.64,44.64,44.16,44.2,204064.25,44.64,44.64,44.16,44.2,204064.25
2024-07-18 11:40:00,44.2,44.4,44.12,44.4,140101.0,44.2,44.4,44.12,44.4,140101.0
2024-07-18 11:45:00,44.36,44.6,44.24,44.6,89283.5,44.36,44.6,44.24,44.6,89283.5
2024-07-18 11:50:00,44.64,44.68,44.28,44.36,71867.75,44.64,44.68,44.28,44.36,71867.75
2024-07-18 11:55:00,44.4,44.56,44.32,44.56,111760.75,44.4,44.56,44.32,44.56,111760.75
2024-07-18 12:00:00,44.56,44.76,44.44,44.68,106834.75,44.56,44.76,44.44,44.68,106834.75
2024-07-18 12:05:00,44.72,44.72,44.32,44.36,61278.25,44.72,44.72,44.32,44.36,61278.25
2024-07-18 12:10:00,44.36,44.6,44.36,44.44,55450.5,44.36,44.6,44.36,44.44,55450.5
2024-07-18 12:15:00,44.48,44.72,44.44,44.72,29999.75,44.48,44.72,44.44,44.72,29999.75
2024-07-18 12:20:00,44.68,44.76,44.48,44.68,123452.25,44.68,44.76,44.48,44.68,123452.25
2024-07-18 12:25:00,44.68,44.76,44.48,44.52,86929.75,44.68,44.76,44.48,44.52,86929.75
2024-07-18 12:30:00,44.56,44.64,44.24,44.28,58894.0,44.56,44.64,44.24,44.28,58894.0
2024-07-18 12:35:00,44.28,44.36,44.16,44.24,70355.5,44.28,44.36,44.16,44.24,70355.5
2024-07-18 12:40:00,44.24,44.32,44.12,44.24,59741.25,44.24,44.32,44.12,44.24,59741.25
2024-07-18 12:45:00,44.24,44.32,44.12,44.28,97090.25,44.24,44.32,44.12,44.28,97090.25
2024-07-18 12:50:00,44.28,44.32,44.16,44.28,26851.0,44.28,44.32,44.16,44.28,26851.0
2024-07-18 12:55:00,44.28,44.32,43.96,44.0,29972.0,44.28,44.32,43.96,44.0,29972.0
2024-07-18 13:00:00,44.0,44.0,43.88,43.92,49715.25,44.0,44.0,43.88,43.92,49715.25
2024-07-18 13:05:00,43.96,44.28,43.92,44.2,50280.5,43.96,44.28,43.92,44.2,50280.5
2024-07-18 13:10:00,44.2,44.24,43.92,43.96,39520.5,44.2,44.24,43.92,43.96,39520.5
2024-07-18 13:15:00,43.96,44.0,43.76,43.8,49354.5,43.96,44.0,43.76,43.8,49354.5
2024-07-18 13:20:00,43.8,43.84,43.64,43.76,69923.25,43.8,43.84,43.64,43.76,69923.25
2024-07-18 13:25:00,43.76,43.96,43.76,43.84,27258.25,43.76,43.96,43.76,43.84,27258.25
2024-07-18 13:30:00,43.84,43.88,43.76,43.88,29319.0,43.84,43.88,43.76,43.88,29319.0
2024-07-18 13:35:00,43.92,44.0,43.8,43.96,39672.75,43.92,44.0,43.8,43.96,39672.75
2024-07-18 13:40:00,43.96,44.0,43.84,43.96,36718.5,43.96,44.0,43.84,43.96,36718.5
2024-07-18 13:45:00,43.92,43.92,43.64,43.68,32368.5,43.92,43.92,43.64,43.68,32368.5
2024-07-18 13:50:00,43.72,44.0,43.68,44.0,35826.75,43.72,44.0,43.68,44.0,35826.75
2024-07-18 13:55:00,43.96,44.28,43.96,44.2,79675.25,43.96,44.28,43.96,44.2,79675.25
2024-07-18 14:00:00,44.2,44.4,44.2,44.24,50410.75,44.2,44.4,44.2,44.24,50410.75
2024-07-18 14:05:00,44.24,44.28,44.08,44.08,24631.75,44.24,44.28,44.08,44.08,24631.75
2024-07-18 14:10:00,44.12,44.4,44.08,44.32,49986.75,44.12,44.4,44.08,44.32,49986.75
2024-07-18 14:15:00,44.28,44.4,44.2,44.4,35998.75,44.28,44.4,44.2,44.4,35998.75
2024-07-18 14:20:00,44.36,44.4,44.12,44.16,36574.25,44.36,44.4,44.12,44.16,36574.25
2024-07-18 14:25:00,44.2,44.36,44.16,44.36,54319.25,44.2,44.36,44.16,44.36,54319.25
2024-07-18 14:30:00,44.36,44.44,44.28,44.36,50115.5,44.36,44.44,44.28,44.36,50115.5
2024-07-18 14:35:00,44.4,44.6,44.32,44.56,42693.0,44.4,44.6,44.32,44.56,42693.0
2024-07-18 14:40:00,44.56,44.56,44.4,44.48,41986.75,44.56,44.56,44.4,44.48,41986.75
2024-07-18 14:45:00,44.48,44.56,44.44,44.56,38341.5,44.48,44.56,44.44,44.56,38341.5
2024-07-18 14:50:00,44.56,44.76,44.44,44.52,56947.25,44.56,44.76,44.44,44.52,56947.25
2024-07-18 14:55:00,44.52,44.56,44.4,44.52,49158.25,44.52,44.56,44.4,44.52,49158.25
2024-07-18 15:00:00,44.48,44.56,44.28,44.56,46036.25,44.48,44.56,44.28,44.56,46036.25
2024-07-18 15:05:00,44.52,44.64,44.44,44.56,47996.0,44.52,44.64,44.44,44.56,47996.0
2024-07-18 15:10:00,44.56,44.92,44.56,44.84,111893.75,44.56,44.92,44.56,44.84,111893.75
2024-07-18 15:15:00,44.8,44.8,44.64,44.72,69268.25,44.8,44.8,44.64,44.72,69268.25
2024-07-18 15:20:00,44.72,44.88,44.64,44.72,90851.5,44.72,44.88,44.64,44.72,90851.5
2024-07-18 15:25:00,44.72,44.72,44.48,44.52,52186.75,44.72,44.72,44.48,44.52,52186.75
2024-07-18 15:30:00,44.52,44.6,44.4,44.4,94929.75,44.52,44.6,44.4,44.4,94929.75
2024-07-18 15:35:00,44.4,44.48,44.12,44.16,86130.0,44.4,44.48,44.12,44.16,86130.0
2024-07-18 15:40:00,44.16,44.2,43.96,44.04,82029.5,44.16,44.2,43.96,44.04,82029.5
2024-07-18 15:45:00,44.04,44.08,43.8,43.8,130068.5,44.04,44.08,43.8,43.8,130068.5
2024-07-18 15:50:00,43.84,44.16,43.84,44.16,219156.75,43.84,44.16,43.84,44.16,219156.75
2024-07-18 15:55:00,44.12,44.4,44.0,44.28,217845.5,44.12,44.4,44.0,44.28,217845.5
2024-07-19 09:30:00,44.96,45.08,44.76,44.84,104412.0,44.96,45.08,44.76,44.84,104412.0
2024-07-19 09:35:00,44.84,44.92,44.56,44.6,46963.0,44.84,44.92,44.56,44.6,46963.0
2024-07-19 09:40:00,44.6,44.68,44.36,44.68,106861.5,44.6,44.68,44.36,44.68,106861.5
2024-07-19 09:45:00,44.68,44.76,44.6,44.68,60466.0,44.68,44.76,44.6,44.68,60466.0
2024-07-19 09:50:00,44.72,45.0,44.52,44.84,80389.75,44.72,45.0,44.52,44.84,80389.75
2024-07-19 09:55:00,44.84,45.12,44.76,45.12,88420.25,44.84,45.12,44.76,45.12,88420.25
2024-07-19 10:00:00,45.12,45.24,45.08,45.2,177131.75,45.12,45.24,45.08,45.2,177131.75
2024-07-19 10:05:00,45.2,45.24,44.92,44.96,54540.5,45.2,45.24,44.92,44.96,54540.5
2024-07-19 10:10:00,44.96,45.4,44.88,45.28,67015.5,44.96,45.4,44.88,45.28,67015.5
2024-07-19 10:15:00,45.28,45.4,45.12,45.28,77893.5,45.28,45.4,45.12,45.28,77893.5
2024-07-19 10:20:00,45.28,45.68,45.24,45.68,91479.25,45.28,45.68,45.24,45.68,91479.25
2024-07-19 10:25:00,45.68,46.04,45.56,45.96,119471.25,45.68,46.04,45.56,45.96,119471.25
2024-07-19 10:30:00,46.0,46.16,45.84,46.04,95404.75,46.0,46.16,45.84,46.04,95404.75
2024-07-19 10:35:00,46.04,46.04,45.68,45.72,73117.0,46.04,46.04,45.68,45.72,73117.0
2024-07-19 10:40:00,45.72,46.12,45.72,46.12,181562.0,45.72,46.12,45.72,46.12,181562.0
2024-07-19 10:45:00,46.12,46.12,45.8,45.8,72263.75,46.12,46.12,45.8,45.8,72263.75
2024-07-19 10:50:00,45.8,45.88,45.64,45.72,78558.25,45.8,45.88,45.64,45.72,78558.25
2024-07-19 10:55:00,45.72,45.8,45.56,45.76,141365.5,45.72,45.8,45.56,45.76,141365.5
2024-07-19 11:00:00,45.76,45.88,45.6,45.8,65620.75,45.76,45.88,45.6,45.8,65620.75
2024-07-19 11:05:00,45.8,45.96,45.72,45.96,116842.5,45.8,45.96,45.72,45.96,116842.5
2024-07-19 11:10:00,46.0,46.12,45.96,46.12,40191.5,46.0,46.12,45.96,46.12,40191.5
2024-07-19 11:15:00,46.08,46.12,45.84,45.88,47502.75,46.08,46.12,45.84,45.88,47502.75
2024-07-19 11:20:00,45.84,45.96,45.6,45.96,78681.25,45.84,45.96,45.6,45.96,78681.25
2024-07-19 11:25:00,45.96,46.44,45.92,46.4,74635.75,45.96,46.44,45.92,46.4,74635.75
2024-07-19 11:30:00,46.36,46.6,46.28,46.4,128451.75,46.36,46.6,46.28,46.4,128451.75
2024-07-19 11:35:00,46.4,46.64,46.32,46.6,65658.25,46.4,46.64,46.32,46.6,65658.25
2024-07-19 11:40:00,46.6,46.68,46.44,46.52,67098.0,46.6,46.68,46.44,46.52,67098.0
2024-07-19 11:45:00,46.56,46.56,46.04,46.08,84775.25,46.56,46.56,46.04,46.08,84775.25
2024-07-19 11:50:00,46.04,46.12,45.8,45.8,43440.25,46.04,46.12,45.8,45.8,43440.25
2024-07-19 11:55:00,45.8,45.88,45.4,45.4,100166.0,45.8,45.88,45.4,45.4,100166.0
2024-07-19 12:00:00,45.44,45.68,45.4,45.68,95902.25,45.44,45.68,45.4,45.68,95902.25
2024-07-19 12:05:00,45.68,45.72,45.28,45.4,67586.0,45.68,45.72,45.28,45.4,67586.0
2024-07-19 12:10:00,45.44,45.64,45.32,45.48,100332.5,45.44,45.64,45.32,45.48,100332.5
2024-07-19 12:15:00,45.48,45.56,45.4,45.52,44816.75,45.48,45.56,45.4,45.52,44816.75
2024-07-19 12:20:00,45.52,45.92,45.48,45.92,55649.75,45.52,45.92,45.48,45.92,55649.75
2024-07-19 12:25:00,45.92,45.92,45.72,45.8,42385.25,45.92,45.92,45.72,45.8,42385.25
2024-07-19 12:30:00,45.8,46.16,45.76,46.0,74227.25,45.8,46.16,45.76,46.0,74227.25
2024-07-19 12:35:00,46.0,46.28,45.88,46.12,34703.5,46.0,46.28,45.88,46.12,34703.5
2024-07-19 12:40:00,46.08,46.12,45.88,46.08,58265.5,46.08,46.12,45.88,46.08,58265.5
2024-07-19 12:45:00,46.08,46.16,46.0,46.04,35728.0,46.08,46.16,46.0,46.04,35728.0
2024-07-19 12:50:00,46.08,46.16,45.96,46.08,42047.0,46.08,46.16,45.96,46.08,42047.0
2024-07-19 12:55:00,46.08,46.12,45.92,46.04,57954.5,46.08,46.12,45.92,46.04,57954.5
2024-07-19 13:00:00,46.08,46.28,46.0,46.2,62391.75,46.08,46.28,46.0,46.2,62391.75
2024-07-19 13:05:00,46.2,46.32,46.16,46.2,75150.5,46.2,46.32,46.16,46.2,75150.5
2024-07-19 13:10:00,46.2,46.4,46.2,46.28,64982.25,46.2,46.4,46.2,46.28,64982.25
2024-07-19 13:15:00,46.28,46.44,46.24,46.4,40487.0,46.28,46.44,46.24,46.4,40487.0
2024-07-19 13:20:00,46.4,46.52,46.32,46.4,36849.5,46.4,46.52,46.32,46.4,36849.5
2024-07-19 13:25:00,46.4,46.4,46.2,46.36,73056.5,46.4,46.4,46.2,46.36,73056.5
2024-07-19 13:30:00,46.36,46.44,46.28,46.4,40179.75,46.36,46.44,46.28,46.4,40179.75
2024-07-19 13:35:00,46.4,46.4,46.04,46.08,41173.0,46.4,46.4,46.04,46.08,41173.0
2024-07-19 13:40:00,46.08,46.32,46.0,46.24,30235.25,46.08,46.32,46.0,46.24,30235.25
2024-07-19 13:45:00,46.24,46.28,45.88,45.92,50801.0,46.24,46.28,45.88,45.92,50801.0
2024-07-19 13:50:00,45.92,46.2,45.92,46.16,68271.25,45.92,46.2,45.92,46.16,68271.25
2024-07-19 13:55:00,46.16,46.2,45.88,45.92,33612.0,46.16,46.2,45.88,45.92,33612.0
2024-07-19 14:00:00,45.92,46.08,45.8,46.04,35718.25,45.92,46.08,45.8,46.04,35718.25
2024-07-19 14:05:00,46.04,46.12,45.8,45.84,36386.75,46.04,46.12,45.8,45.84,36386.75
2024-07-19 14:10:00,45.88,46.0,45.8,45.96,71834.25,45.88,46.0,45.8,45.96,71834.25
2024-07-19 14:15:00,45.92,46.08,45.84,46.04,35883.25,45.92,46.08,45.84,46.04,35883.25
2024-07-19 14:20:00,46.04,46.24,46.0,46.2,62186.75,46.04,46.24,46.0,46.2,62186.75
2024-07-19 14:25:00,46.2,46.28,46.04,46.28,24879.25,46.2,46.28,46.04,46.28,24879.25
2024-07-19 14:30:00,46.24,46.32,46.16,46.2,34706.5,46.24,46.32,46.16,46.2,34706.5
2024-07-19 14:35:00,46.2,46.4,46.08,46.36,43422.75,46.2,46.4,46.08,46.36,43422.75
2024-07-19 14:40:00,46.36,46.52,46.24,46.48,27577.0,46.36,46.52,46.24,46.48,27577.0
2024-07-19 14:45:00,46.52,46.56,46.32,46.36,25229.25,46.52,46.56,46.32,46.36,25229.25
2024-07-19 14:50:00,46.32,46.32,46.08,46.12,120415.5,46.32,46.32,46.08,46.12,120415.5
2024-07-19 14:55:00,46.12,46.12,45.84,45.88,220924.75,46.12,46.12,45.84,45.88,220924.75
2024-07-19 15:00:00,45.92,45.92,45.6,45.68,99169.75,45.92,45.92,45.6,45.68,99169.75
2024-07-19 15:05:00,45.64,45.76,45.6,45.68,106361.75,45.64,45.76,45.6,45.68,106361.75
2024-07-19 15:10:00,45.68,45.72,45.6,45.72,53423.75,45.68,45.72,45.6,45.72,53423.75
2024-07-19 15:15:00,45.68,45.8,45.48,45.52,65119.0,45.68,45.8,45.48,45.52,65119.0
2024-07-19 15:20:00,45.52,45.6,45.44,45.56,50183.0,45.52,45.6,45.44,45.56,50183.0
2024-07-19 15:25:00,45.6,45.68,45.52,45.64,60879.0,45.6,45.68,45.52,45.64,60879.0
2024-07-19 15:30:00,45.64,45.8,45.6,45.76,53977.5,45.64,45.8,45.6,45.76,53977.5
2024-07-19 15:35:00,45.76,45.92,45.68,45.84,128486.25,45.76,45.92,45.68,45.84,128486.25
2024-07-19 15:40:00,45.84,45.92,45.72,45.84,217856.0,45.84,45.92,45.72,45.84,217856.0
2024-07-19 15:45:00,45.84,46.0,45.8,45.96,124131.25,45.84,46.0,45.8,45.96,124131.25
2024-07-19 15:50:00,46.0,46.12,45.88,46.12,91972.0,46.0,46.12,45.88,46.12,91972.0
2024-07-19 15:55:00,46.12,46.24,46.04,46.12,138526.25,46.12,46.24,46.04,46.12,138526.25
2024-07-22 09:30:00,45.24,45.44,45.12,45.12,75339.5,45.24,45.44,45.12,45.12,75339.5
2024-07-22 09:35:00,45.12,45.12,44.84,44.96,58330.75,45.12,45.12,44.84,44.96,58330.75
2024-07-22 09:40:00,44.92,44.92,44.6,44.68,116224.5,44.92,44.92,44.6,44.68,116224.5
2024-07-22 09:45:00,44.68,44.68,44.56,44.6,62960.75,44.68,44.68,44.56,44.6,62960.75
2024-07-22 09:50:00,44.6,44.8,44.56,44.76,50337.0,44.6,44.8,44.56,44.76,50337.0
2024-07-22 09:55:00,44.76,45.12,44.72,45.04,94831.75,44.76,45.12,44.72,45.04,94831.75
2024-07-22 10:00:00,45.04,45.36,45.0,45.32,129597.5,45.04,45.36,45.0,45.32,129597.5
2024-07-22 10:05:00,45.28,45.44,45.2,45.24,99691.5,45.28,45.44,45.2,45.24,99691.5
2024-07-22 10:10:00,45.24,45.28,44.96,44.96,94841.25,45.24,45.28,44.96,44.96,94841.25
2024-07-22 10:15:00,45.0,45.04,44.8,44.84,60938.5,45.0,45.04,44.8,44.84,60938.5
2024-07-22 10:20:00,44.84,44.92,44.72,44.8,66238.25,44.84,44.92,44.72,44.8,66238.25
2024-07-22 10:25:00,44.8,44.88,44.6,44.6,52555.75,44.8,44.88,44.6,44.6,52555.75
2024-07-22 10:30:00,44.64,44.8,44.48,44.52,64591.0,44.64,44.8,44.48,44.52,64591.0
2024-07-22 10:35:00,44.52,44.52,44.24,44.28,62836.0,44.52,44.52,44.24,44.28,62836.0
2024-07-22 10:40:00,44.28,44.36,44.2,44.32,50470.25,44.28,44.36,44.2,44.32,50470.25
2024-07-22 10:45:00,44.32,44.44,44.28,44.36,71562.75,44.32,44.44,44.28,44.36,71562.75
2024-07-22 10:50:00,44.36,44.52,44.36,44.44,39737.5,44.36,44.52,44.36,44.44,39737.5
2024-07-22 10:55:00,44.44,44.44,44.28,44.36,34378.25,44.44,44.44,44.28,44.36,34378.25
2024-07-22 11:00:00,44.36,44.44,44.16,44.2,160140.5,44.36,44.44,44.16,44.2,160140.5
2024-07-22 11:05:00,44.16,44.48,44.12,44.44,54561.75,44.16,44.48,44.12,44.44,54561.75
2024-07-22 11:10:00,44.44,44.52,44.28,44.36,48502.25,44.44,44.52,44.28,44.36,48502.25
2024-07-22 11:15:00,44.32,44.56,44.28,44.52,43790.5,44.32,44.56,44.28,44.52,43790.5
2024-07-22 11:20:00,44.48,44.68,44.44,44.6,46807.25,44.48,44.68,44.44,44.6,46807.25
2024-07-22 11:25:00,44.6,44.8,44.52,44.8,63484.5,44.6,44.8,44.52,44.8,63484.5
2024-07-22 11:30:00,44.76,44.96,44.72,44.88,187271.75,44.76,44.96,44.72,44.88,187271.75
2024-07-22 11:35:00,44.84,44.96,44.8,44.84,38297.75,44.84,44.96,44.8,44.84,38297.75
2024-07-22 11:40:00,44.84,45.08,44.84,44.84,51274.5,44.84,45.08,44.84,44.84,51274.5
2024-07-22 11:45:00,44.88,45.04,44.84,44.92,30466.25,44.88,45.04,44.84,44.92,30466.25
2024-07-22 11:50:00,44.92,45.0,44.68,44.72,36255.5,44.92,45.0,44.68,44.72,36255.5
2024-07-22 11:55:00,44.72,44.92,44.68,44.88,34164.0,44.72,44.92,44.68,44.88,34164.0
2024-07-22 12:00:00,44.92,45.04,44.84,45.04,34946.5,44.92,45.04,44.84,45.04,34946.5
2024-07-22 12:05:00,45.04,45.08,44.72,44.76,57148.25,45.04,45.08,44.72,44.76,57148.25
2024-07-22 12:10:00,44.76,44.84,44.68,44.72,31117.75,44.76,44.84,44.68,44.72,31117.75
2024-07-22 12:15:00,44.72,44.76,44.52,44.52,33795.75,44.72,44.76,44.52,44.52,33795.75
2024-07-22 12:20:00,44.56,44.6,44.52,44.52,13759.75,44.56,44.6,44.52,44.52,13759.75
2024-07-22 12:25:00,44.52,44.64,44.52,44.56,21016.5,44.52,44.64,44.52,44.56,21016.5
2024-07-22 12:30:00,44.56,44.64,44.48,44.52,20784.0,44.56,44.64,44.48,44.52,20784.0
2024-07-22 12:35:00,44.48,44.52,44.4,44.4,15792.75,44.48,44.52,44.4,44.4,15792.75
2024-07-22 12:40:00,44.4,44.4,44.28,44.28,33730.75,44.4,44.4,44.28,44.28,33730.75
2024-07-22 12:45:00,44.28,44.36,44.28,44.28,13612.75,44.28,44.36,44.28,44.28,13612.75
2024-07-22 12:50:00,44.28,44.32,44.16,44.2,34418.0,44.28,44.32,44.16,44.2,34418.0
2024-07-22 12:55:00,44.2,44.24,44.12,44.16,19540.25,44.2,44.24,44.12,44.16,19540.25
2024-07-22 13:00:00,44.16,44.16,44.0,44.0,87733.25,44.16,44.16,44.0,44.0,87733.25
2024-07-22 13:05:00,44.0,44.08,43.96,44.0,35624.0,44.0,44.08,43.96,44.0,35624.0
2024-07-22 13:10:00,44.04,44.12,43.92,44.0,36571.5,44.04,44.12,43.92,44.0,36571.5
2024-07-22 13:15:00,43.96,44.0,43.84,43.84,20307.0,43.96,44.0,43.84,43.84,20307.0
2024-07-22 13:20:00,43.84,43.92,43.8,43.88,30487.0,43.84,43.92,43.8,43.88,30487.0
2024-07-22 13:25:00,43.84,43.88,43.8,43.84,8213.25,43.84,43.88,43.8,43.84,8213.25
2024-07-22 13:30:00,43.84,43.84,43.64,43.68,237962.25,43.84,43.84,43.64,43.68,237962.25
2024-07-22 13:35:00,43.68,43.8,43.64,43.72,23453.75,43.68,43.8,43.64,43.72,23453.75
2024-07-22 13:40:00,43.72,43.8,43.68,43.76,13021.5,43.72,43.8,43.68,43.76,13021.5
2024-07-22 13:45:00,43.76,43.84,43.68,43.72,33050.25,43.76,43.84,43.68,43.72,33050.25
2024-07-22 13:50:00,43.76,43.76,43.68,43.76,14960.25,43.76,43.76,43.68,43.76,14960.25
2024-07-22 13:55:00,43.72,43.84,43.72,43.72,34240.0,43.72,43.84,43.72,43.72,34240.0
2024-07-22 14:00:00,43.72,43.76,43.68,43.76,26703.5,43.72,43.76,43.68,43.76,26703.5
2024-07-22 14:05:00,43.72,43.8,43.64,43.64,22843.75,43.72,43.8,43.64,43.64,22843.75
2024-07-22 14:10:00,43.68,43.76,43.64,43.72,22993.75,43.68,43.76,43.64,43.72,22993.75
2024-07-22 14:15:00,43.72,43.72,43.68,43.72,10610.25,43.72,43.72,43.68,43.72,10610.25
2024-07-22 14:20:00,43.72,43.76,43.64,43.68,24927.25,43.72,43.76,43.64,43.68,24927.25
2024-07-22 14:25:00,43.72,43.72,43.68,43.72,9950.0,43.72,43.72,43.68,43.72,9950.0
2024-07-22 14:30:00,43.72,43.72,43.68,43.72,19178.5,43.72,43.72,43.68,43.72,19178.5
2024-07-22 14:35:00,43.72,43.72,43.56,43.6,28947.75,43.72,43.72,43.56,43.6,28947.75
2024-07-22 14:40:00,43.6,43.64,43.52,43.52,23628.75,43.6,43.64,43.52,43.52,23628.75
2024-07-22 14:45:00,43.52,43.56,43.4,43.44,42715.75,43.52,43.56,43.4,43.44,42715.75
2024-07-22 14:50:00,43.44,43.48,43.4,43.4,19189.5,43.44,43.48,43.4,43.4,19189.5
2024-07-22 14:55:00,43.4,43.52,43.36,43.48,29261.0,43.4,43.52,43.36,43.48,29261.0
2024-07-22 15:00:00,43.48,43.68,43.44,43.6,78106.0,43.48,43.68,43.44,43.6,78106.0
2024-07-22 15:05:00,43.6,43.68,43.56,43.6,36436.25,43.6,43.68,43.56,43.6,36436.25
2024-07-22 15:10:00,43.56,43.6,43.44,43.48,34233.75,43.56,43.6,43.44,43.48,34233.75
2024-07-22 15:15:00,43.48,43.52,43.4,43.48,28440.0,43.48,43.52,43.4,43.48,28440.0
2024-07-22 15:20:00,43.52,43.6,43.48,43.6,24126.5,43.52,43.6,43.48,43.6,24126.5
2024-07-22 15:25:00,43.6,43.68,43.56,43.6,23090.5,43.6,43.68,43.56,43.6,23090.5
2024-07-22 15:30:00,43.6,43.64,43.48,43.56,85410.25,43.6,43.64,43.48,43.56,85410.25
2024-07-22 15:35:00,43.56,43.6,43.52,43.56,22908.5,43.56,43.6,43.52,43.56,22908.5
2024-07-22 15:40:00,43.56,43.64,43.52,43.64,40856.0,43.56,43.64,43.52,43.64,40856.0
2024-07-22 15:45:00,43.64,43.64,43.56,43.6,29787.0,43.64,43.64,43.56,43.6,29787.0
2024-07-22 15:50:00,43.6,43.64,43.52,43.56,76739.0,43.6,43.64,43.52,43.56,76739.0
2024-07-22 15:55:00,43.6,43.8,43.56,43.6,263939.5,43.6,43.8,43.56,43.6,263939.5
2024-07-23 09:30:00,43.68,43.88,43.56,43.76,98436.75,43.68,43.88,43.56,43.76,98436.75
2024-07-23 09:35:00,43.76,43.92,43.64,43.68,28636.25,43.76,43.92,43.64,43.68,28636.25
2024-07-23 09:40:00,43.72,43.72,43.44,43.44,35498.75,43.72,43.72,43.44,43.44,35498.75
2024-07-23 09:45:00,43.44,43.52,43.24,43.24,81574.75,43.44,43.52,43.24,43.24,81574.75
2024-07-23 09:50:00,43.24,43.44,43.2,43.36,42753.5,43.24,43.44,43.2,43.36,42753.5
2024-07-23 09:55:00,43.36,43.36,43.24,43.36,28938.25,43.36,43.36,43.24,43.36,28938.25
2024-07-23 10:00:00,43.32,43.32,43.04,43.08,96749.25,43.32,43.32,43.04,43.08,96749.25
2024-07-23 10:05:00,43.04,43.16,43.04,43.16,33426.0,43.04,43.16,43.04,43.16,33426.0
2024-07-23 10:10:00,43.16,43.16,43.04,43.04,54249.0,43.16,43.16,43.04,43.04,54249.0
2024-07-23 10:15:00,43.04,43.08,42.76,42.8,30171.75,43.04,43.08,42.76,42.8,30171.75
2024-07-23 10:20:00,42.8,42.88,42.76,42.84,37478.75,42.8,42.88,42.76,42.84,37478.75
2024-07-23 10:25:00,42.8,42.84,42.72,42.8,16519.25,42.8,42.84,42.72,42.8,16519.25
2024-07-23 10:30:00,42.76,42.88,42.76,42.8,38676.0,42.76,42.88,42.76,42.8,38676.0
2024-07-23 10:35:00,42.84,43.0,42.76,42.92,46338.25,42.84,43.0,42.76,42.92,46338.25
2024-07-23 10:40:00,42.92,43.04,42.88,43.0,25910.75,42.92,43.04,42.88,43.0,25910.75
2024-07-23 10:45:00,42.96,43.12,42.96,43.04,25069.0,42.96,43.12,42.96,43.04,25069.0
2024-07-23 10:50:00,43.04,43.12,42.92,43.08,56387.0,43.04,43.12,42.92,43.08,56387.0
2024-07-23 10:55:00,43.08,43.08,42.84,42.88,15390.0,43.08,43.08,42.84,42.88,15390.0
2024-07-23 11:00:00,42.92,42.92,42.8,42.88,29109.5,42.92,42.92,42.8,42.88,29109.5
2024-07-23 11:05:00,42.88,42.96,42.76,42.76,24711.75,42.88,42.96,42.76,42.76,24711.75
2024-07-23 11:10:00,42.76,42.76,42.68,42.72,19532.75,42.76,42.76,42.68,42.72,19532.75
2024-07-23 11:15:00,42.72,42.8,42.68,42.76,44094.5,42.72,42.8,42.68,42.76,44094.5
2024-07-23 11:20:00,42.76,42.8,42.72,42.8,5906.25,42.76,42.8,42.72,42.8,5906.25
2024-07-23 11:25:00,42.8,42.84,42.76,42.8,19204.75,42.8,42.84,42.76,42.8,19204.75
2024-07-23 11:30:00,42.76,42.8,42.76,42.8,33071.5,42.76,42.8,42.76,42.8,33071.5
2024-07-23 11:35:00,42.76,42.84,42.72,42.8,8726.0,42.76,42.84,42.72,42.8,8726.0
2024-07-23 11:40:00,42.8,42.84,42.76,42.84,71391.25,42.8,42.84,42.76,42.84,71391.25
2024-07-23 11:45:00,42.8,42.88,42.8,42.8,13961.0,42.8,42.88,42.8,42.8,13961.0
2024-07-23 11:50:00,42.84,42.96,42.8,42.84,46745.5,42.84,42.96,42.8,42.84,46745.5
2024-07-23 11:55:00,42.84,42.92,42.8,42.8,37818.5,42.84,42.92,42.8,42.8,37818.5
2024-07-23 12:00:00,42.84,42.88,42.76,42.8,29187.25,42.84,42.88,42.76,42.8,29187.25
2024-07-23 12:05:00,42.8,42.88,42.76,42.8,14922.25,42.8,42.88,42.76,42.8,14922.25
2024-07-23 12:10:00,42.8,42.84,42.72,42.76,12662.5,42.8,42.84,42.72,42.76,12662.5
2024-07-23 12:15:00,42.72,42.84,42.72,42.8,20368.75,42.72,42.84,42.72,42.8,20368.75
2024-07-23 12:20:00,42.8,43.0,42.76,42.96,52742.5,42.8,43.0,42.76,42.96,52742.5
2024-07-23 12:25:00,42.96,43.04,42.84,42.88,37779.0,42.96,43.04,42.84,42.88,37779.0
2024-07-23 12:30:00,42.92,43.0,42.88,42.92,16437.75,42.92,43.0,42.88,42.92,16437.75
2024-07-23 12:35:00,42.92,43.0,42.84,42.96,10492.5,42.92,43.0,42.84,42.96,10492.5
2024-07-23 12:40:00,42.96,43.0,42.92,42.96,15465.25,42.96,43.0,42.92,42.96,15465.25
2024-07-23 12:45:00,42.96,43.08,42.92,43.04,52897.0,42.96,43.08,42.92,43.04,52897.0
2024-07-23 12:50:00,43.08,43.2,43.04,43.08,23753.75,43.08,43.2,43.04,43.08,23753.75
2024-07-23 12:55:00,43.12,43.32,43.08,43.2,48751.5,43.12,43.32,43.08,43.2,48751.5
2024-07-23 13:00:00,43.24,43.28,43.16,43.2,16177.25,43.24,43.28,43.16,43.2,16177.25
2024-07-23 13:05:00,43.24,43.32,43.12,43.32,14857.5,43.24,43.32,43.12,43.32,14857.5
2024-07-23 13:10:00,43.28,43.44,43.28,43.4,22556.0,43.28,43.44,43.28,43.4,22556.0
2024-07-23 13:15:00,43.36,43.48,43.32,43.4,18260.25,43.36,43.48,43.32,43.4,18260.25
2024-07-23 13:20:00,43.4,43.4,43.08,43.12,62920.75,43.4,43.4,43.08,43.12,62920.75
2024-07-23 13:25:00,43.12,43.12,43.0,43.08,45097.75,43.12,43.12,43.0,43.08,45097.75
2024-07-23 13:30:00,43.08,43.2,43.0,43.16,79252.25,43.08,43.2,43.0,43.16,79252.25
2024-07-23 13:35:00,43.16,43.2,43.04,43.12,14589.75,43.16,43.2,43.04,43.12,14589.75
2024-07-23 13:40:00,43.12,43.2,43.04,43.08,33237.75,43.12,43.2,43.04,43.08,33237.75
2024-07-23 13:45:00,43.12,43.2,43.04,43.08,29603.75,43.12,43.2,43.04,43.08,29603.75
2024-07-23 13:50:00,43.08,43.12,43.04,43.04,2600.0,43.08,43.12,43.04,43.04,2600.0
2024-07-23 13:55:00,43.04,43.08,42.92,43.0,52580.25,43.04,43.08,42.92,43.0,52580.25
2024-07-23 14:00:00,43.04,43.04,42.88,42.92,35289.5,43.04,43.04,42.88,42.92,35289.5
2024-07-23 14:05:00,42.92,42.96,42.88,42.88,5750.75,42.92,42.96,42.88,42.88,5750.75
2024-07-23 14:10:00,42.88,42.96,42.88,42.88,6234.75,42.88,42.96,42.88,42.88,6234.75
2024-07-23 14:15:00,42.88,42.92,42.84,42.92,17865.25,42.88,42.92,42.84,42.92,17865.25
2024-07-23 14:20:00,42.88,42.92,42.88,42.92,7311.25,42.88,42.92,42.88,42.92,7311.25
2024-07-23 14:25:00,42.88,43.08,42.88,43.0,49537.5,42.88,43.08,42.88,43.0,49537.5
2024-07-23 14:30:00,42.96,43.0,42.88,42.88,12287.5,42.96,43.0,42.88,42.88,12287.5
2024-07-23 14:35:00,42.88,42.88,42.76,42.8,32444.5,42.88,42.88,42.76,42.8,32444.5
2024-07-23 14:40:00,42.8,42.88,42.76,42.8,31589.25,42.8,42.88,42.76,42.8,31589.25
2024-07-23 14:45:00,42.8,42.8,42.76,42.8,25932.0,42.8,42.8,42.76,42.8,25932.0
2024-07-23 14:50:00,42.8,42.84,42.76,42.84,32018.0,42.8,42.84,42.76,42.84,32018.0
2024-07-23 14:55:00,42.84,42.88,42.76,42.84,33858.0,42.84,42.88,42.76,42.84,33858.0
2024-07-23 15:00:00,42.84,42.92,42.8,42.92,10240.5,42.84,42.92,42.8,42.92,10240.5
2024-07-23 15:05:00,42.88,42.92,42.84,42.88,7082.0,42.88,42.92,42.84,42.88,7082.0
2024-07-23 15:10:00,42.88,42.88,42.84,42.88,4642.25,42.88,42.88,42.84,42.88,4642.25
2024-07-23 15:15:00,42.92,42.96,42.88,42.88,4195.75,42.92,42.96,42.88,42.88,4195.75
2024-07-23 15:20:00,42.92,42.92,42.88,42.88,1135.25,42.92,42.92,42.88,42.88,1135.25
2024-07-23 15:25:00,42.88,42.92,42.88,42.88,2168.75,42.88,42.92,42.88,42.88,2168.75
2024-07-23 15:30:00,42.92,43.08,42.92,43.04,23342.0,42.92,43.08,42.92,43.04,23342.0
2024-07-23 15:35:00,43.04,43.08,43.0,43.08,3844.5,43.04,43.08,43.0,43.08,3844.5
2024-07-23 15:40:00,43.08,43.4,43.04,43.28,35042.75,43.08,43.4,43.04,43.28,35042.75
2024-07-23 15:45:00,43.28,43.32,43.16,43.2,113763.5,43.28,43.32,43.16,43.2,113763.5
2024-07-23 15:50:00,43.24,43.44,43.12,43.44,159929.75,43.24,43.44,43.12,43.44,159929.75
2024-07-23 15:55:00,43.4,43.44,43.2,43.28,84715.75,43.4,43.44,43.2,43.28,84715.75
2024-07-24 09:30:00,44.7,45.04,44.67,45.03,278782.0,44.7,45.04,44.67,45.03,278782.0
2024-07-24 09:35:00,45.02,45.4,45.01,45.37,372759.0,45.02,45.4,45.01,45.37,372759.0
2024-07-24 09:40:00,45.37,45.41,45.21,45.24,116267.0,45.37,45.41,45.21,45.24,116267.0
2024-07-24 09:45:00,45.26,45.48,45.14,45.39,155552.0,45.26,45.48,45.14,45.39,155552.0
2024-07-24 09:50:00,45.4,45.66,45.37,45.63,129290.0,45.4,45.66,45.37,45.63,129290.0
2024-07-24 09:55:00,45.65,46.07,45.63,45.81,346250.0,45.65,46.07,45.63,45.81,346250.0
2024-07-24 10:00:00,45.83,46.24,45.81,46.24,313425.0,45.83,46.24,45.81,46.24,313425.0
2024-07-24 10:05:00,46.23,46.47,46.18,46.31,131476.0,46.23,46.47,46.18,46.31,131476.0
2024-07-24 10:10:00,46.31,46.56,46.19,46.45,303695.0,46.31,46.56,46.19,46.45,303695.0
2024-07-24 10:15:00,46.45,46.66,46.36,46.56,331303.0,46.45,46.66,46.36,46.56,331303.0
2024-07-24 10:20:00,46.57,46.57,46.31,46.46,265407.0,46.57,46.57,46.31,46.46,265407.0
2024-07-24 10:25:00,46.46,46.53,46.24,46.33,142873.0,46.46,46.53,46.24,46.33,142873.0
2024-07-24 10:30:00,46.35,46.38,46.19,46.31,162360.0,46.35,46.38,46.19,46.31,162360.0
2024-07-24 10:35:00,46.32,46.5,46.21,46.46,87374.0,46.32,46.5,46.21,46.46,87374.0
2024-07-24 10:40:00,46.47,46.58,46.39,46.58,165662.0,46.47,46.58,46.39,46.58,165662.0
2024-07-24 10:45:00,46.57,46.57,46.42,46.43,149391.0,46.57,46.57,46.42,46.43,149391.0
2024-07-24 10:50:00,46.45,46.47,46.32,46.35,88364.0,46.45,46.47,46.32,46.35,88364.0
2024-07-24 10:55:00,46.35,46.38,46.29,46.31,149723.0,46.35,46.38,46.29,46.31,149723.0
2024-07-24 11:00:00,46.33,46.49,46.32,46.48,90936.0,46.33,46.49,46.32,46.48,90936.0
2024-07-24 11:05:00,46.49,46.78,46.49,46.71,121393.0,46.49,46.78,46.49,46.71,121393.0
2024-07-24 11:10:00,46.72,46.78,46.59,46.61,68190.0,46.72,46.78,46.59,46.61,68190.0
2024-07-24 11:15:00,46.61,46.62,46.49,46.6,126949.0,46.61,46.62,46.49,46.6,126949.0
2024-07-24 11:20:00,46.6,46.93,46.59,46.91,119106.0,46.6,46.93,46.59,46.91,119106.0
2024-07-24 11:25:00,46.9,46.9,46.52,46.56,192943.0,46.9,46.9,46.52,46.56,192943.0
2024-07-24 11:30:00,46.57,46.57,46.39,46.48,156980.0,46.57,46.57,46.39,46.48,156980.0
2024-07-24 11:35:00,46.48,46.63,46.37,46.63,122303.0,46.48,46.63,46.37,46.63,122303.0
2024-07-24 11:40:00,46.65,46.89,46.64,46.89,144146.0,46.65,46.89,46.64,46.89,144146.0
2024-07-24 11:45:00,46.88,46.91,46.71,46.77,131182.0,46.88,46.91,46.71,46.77,131182.0
2024-07-24 11:50:00,46.76,46.77,46.56,46.61,106773.0,46.76,46.77,46.56,46.61,106773.0
2024-07-24 11:55:00,46.64,47.12,46.61,47.09,179239.0,46.64,47.12,46.61,47.09,179239.0
2024-07-24 12:00:00,47.08,47.31,47.06,47.24,236831.0,47.08,47.31,47.06,47.24,236831.0
2024-07-24 12:05:00,47.23,47.52,47.22,47.42,275530.0,47.23,47.52,47.22,47.42,275530.0
2024-07-24 12:10:00,47.44,47.47,47.16,47.18,185726.0,47.44,47.47,47.16,47.18,185726.0
2024-07-24 12:15:00,47.18,47.23,47.02,47.15,182835.0,47.18,47.23,47.02,47.15,182835.0
2024-07-24 12:20:00,47.14,47.31,47.08,47.22,140169.0,47.14,47.31,47.08,47.22,140169.0
2024-07-24 12:25:00,47.2,47.46,47.2,47.45,190117.0,47.2,47.46,47.2,47.45,190117.0
2024-07-24 12:30:00,47.46,47.64,47.43,47.5,247831.0,47.46,47.64,47.43,47.5,247831.0
2024-07-24 12:35:00,47.51,47.6,47.43,47.6,160519.0,47.51,47.6,47.43,47.6,160519.0
2024-07-24 12:40:00,47.59,47.84,47.58,47.75,227162.0,47.59,47.84,47.58,47.75,227162.0
2024-07-24 12:45:00,47.75,47.77,47.31,47.49,232506.0,47.75,47.77,47.31,47.49,232506.0
2024-07-24 12:50:00,47.5,47.83,47.48,47.8,255112.0,47.5,47.83,47.48,47.8,255112.0
2024-07-24 12:55:00,47.8,47.9,47.67,47.86,136560.0,47.8,47.9,47.67,47.86,136560.0
2024-07-24 13:00:00,47.85,47.97,47.71,47.88,79998.0,47.85,47.97,47.71,47.88,79998.0
2024-07-24 13:05:00,47.86,47.9,47.6,47.6,206255.0,47.86,47.9,47.6,47.6,206255.0
2024-07-24 13:10:00,47.6,47.63,47.42,47.43,135461.0,47.6,47.63,47.42,47.43,135461.0
2024-07-24 13:15:00,47.42,47.6,47.33,47.42,148147.0,47.42,47.6,47.33,47.42,148147.0
2024-07-24 13:20:00,47.45,47.54,47.31,47.44,118890.0,47.45,47.54,47.31,47.44,118890.0
2024-07-24 13:25:00,47.43,47.76,47.43,47.72,90090.0,47.43,47.76,47.43,47.72,90090.0
2024-07-24 13:30:00,47.73,48.02,47.7,47.72,240348.0,47.73,48.02,47.7,47.72,240348.0
2024-07-24 13:35:00,47.72,47.72,47.52,47.61,80698.0,47.72,47.72,47.52,47.61,80698.0
2024-07-24 13:40:00,47.6,47.6,47.31,47.35,96109.0,47.6,47.6,47.31,47.35,96109.0
2024-07-24 13:45:00,47.36,47.42,47.25,47.36,114084.0,47.36,47.42,47.25,47.36,114084.0
2024-07-24 13:50:00,47.36,47.56,47.34,47.56,66717.0,47.36,47.56,47.34,47.56,66717.0
2024-07-24 13:55:00,47.57,47.74,47.51,47.63,72903.0,47.57,47.74,47.51,47.63,72903.0
2024-07-24 14:00:00,47.65,47.76,47.61,47.72,57159.0,47.65,47.76,47.61,47.72,57159.0
2024-07-24 14:05:00,47.73,47.75,47.5,47.63,94940.0,47.73,47.75,47.5,47.63,94940.0
2024-07-24 14:10:00,47.63,47.7,47.49,47.51,100108.0,47.63,47.7,47.49,47.51,100108.0
2024-07-24 14:15:00,47.52,47.74,47.48,47.74,129477.0,47.52,47.74,47.48,47.74,129477.0
2024-07-24 14:20:00,47.72,47.97,47.7,47.87,102364.0,47.72,47.97,47.7,47.87,102364.0
2024-07-24 14:25:00,47.87,48.0,47.75,47.98,115490.0,47.87,48.0,47.75,47.98,115490.0
2024-07-24 14:30:00,47.97,48.14,47.83,48.13,80557.0,47.97,48.14,47.83,48.13,80557.0
2024-07-24 14:35:00,48.12,48.14,47.98,48.02,138503.0,48.12,48.14,47.98,48.02,138503.0
2024-07-24 14:40:00,48.02,48.42,47.94,48.38,241435.0,48.02,48.42,47.94,48.38,241435.0
2024-07-24 14:45:00,48.4,48.5,48.15,48.39,118438.0,48.4,48.5,48.15,48.39,118438.0
2024-07-24 14:50:00,48.39,48.5,48.27,48.27,247493.0,48.39,48.5,48.27,48.27,247493.0
2024-07-24 14:55:00,48.25,48.25,48.05,48.17,172092.0,48.25,48.25,48.05,48.17,172092.0
2024-07-24 15:00:00,48.17,48.42,48.14,48.34,213908.0,48.17,48.42,48.14,48.34,213908.0
2024-07-24 15:05:00,48.33,48.63,48.31,48.5,235000.0,48.33,48.63,48.31,48.5,235000.0
2024-07-24 15:10:00,48.5,48.5,48.37,48.42,134637.0,48.5,48.5,48.37,48.42,134637.0
2024-07-24 15:15:00,48.41,48.56,48.23,48.54,193737.0,48.41,48.56,48.23,48.54,193737.0
2024-07-24 15:20:00,48.51,48.52,48.1,48.11,182127.0,48.51,48.52,48.1,48.11,182127.0
2024-07-24 15:25:00,48.1,48.42,48.04,48.41,174391.0,48.1,48.42,48.04,48.41,174391.0
2024-07-24 15:30:00,48.41,48.65,48.26,48.26,310384.0,48.41,48.65,48.26,48.26,310384.0
2024-07-24 15:35:00,48.27,48.4,48.07,48.2,267888.0,48.27,48.4,48.07,48.2,267888.0
2024-07-24 15:40:00,48.2,48.49,47.98,48.44,227934.0,48.2,48.49,47.98,48.44,227934.0
2024-07-24 15:45:00,48.44,48.95,48.44,48.94,317945.0,48.44,48.95,48.44,48.94,317945.0
2024-07-24 15:50:00,48.92,49.64,48.8,49.63,274981.0,48.92,49.64,48.8,49.63,274981.0
2024-07-24 15:55:00,49.63,49.67,49.13,49.27,470484.0,49.63,49.67,49.13,49.27,470484.0
2024-07-25 09:30:00,48.57,48.91,48.49,48.73,619566.0,48.57,48.91,48.49,48.73,619566.0
2024-07-25 09:35:00,48.73,49.1,48.7,48.99,267047.0,48.73,49.1,48.7,48.99,267047.0
2024-07-25 09:40:00,48.99,49.04,48.59,48.75,222358.0,48.99,49.04,48.59,48.75,222358.0
2024-07-25 09:45:00,48.77,49.0,48.56,48.73,184306.0,48.77,49.0,48.56,48.73,184306.0
2024-07-25 09:50:00,48.72,48.96,48.66,48.89,156156.0,48.72,48.96,48.66,48.89,156156.0
2024-07-25 09:55:00,48.87,49.28,48.81,49.05,164661.0,48.87,49.28,48.81,49.05,164661.0
2024-07-25 10:00:00,49.11,50.16,49.11,50.11,252602.0,49.11,50.16,49.11,50.11,252602.0
2024-07-25 10:05:00,50.12,50.69,50.03,50.51,181451.0,50.12,50.69,50.03,50.51,181451.0
2024-07-25 10:10:00,50.47,51.04,50.44,50.72,224592.0,50.47,51.04,50.44,50.72,224592.0
2024-07-25 10:15:00,50.74,50.79,49.66,49.8,312655.0,50.74,50.79,49.66,49.8,312655.0
2024-07-25 10:20:00,49.84,50.05,49.33,49.34,174047.0,49.84,50.05,49.33,49.34,174047.0
2024-07-25 10:25:00,49.35,49.59,49.3,49.34,153860.0,49.35,49.59,49.3,49.34,153860.0
2024-07-25 10:30:00,49.37,49.72,49.21,49.42,177515.0,49.37,49.72,49.21,49.42,177515.0
2024-07-25 10:35:00,49.43,49.56,49.21,49.48,148675.0,49.43,49.56,49.21,49.48,148675.0
2024-07-25 10:40:00,49.49,49.58,48.86,48.88,167704.0,49.49,49.58,48.86,48.88,167704.0
2024-07-25 10:45:00,48.9,49.13,48.75,49.01,166667.0,48.9,49.13,48.75,49.01,166667.0
2024-07-25 10:50:00,48.99,49.01,48.38,48.54,115929.0,48.99,49.01,48.38,48.54,115929.0
2024-07-25 10:55:00,48.52,48.97,48.5,48.62,148530.0,48.52,48.97,48.5,48.62,148530.0
2024-07-25 11:00:00,48.6,49.03,48.6,48.94,147072.0,48.6,49.03,48.6,48.94,147072.0
2024-07-25 11:05:00,48.98,49.13,48.79,48.8,83538.0,48.98,49.13,48.79,48.8,83538.0
2024-07-25 11:10:00,48.78,48.8,48.26,48.32,208780.0,48.78,48.8,48.26,48.32,208780.0
2024-07-25 11:15:00,48.31,48.34,47.99,48.31,312545.0,48.31,48.34,47.99,48.31,312545.0
2024-07-25 11:20:00,48.29,48.62,48.28,48.39,263165.0,48.29,48.62,48.28,48.39,263165.0
2024-07-25 11:25:00,48.39,48.57,48.39,48.45,171645.0,48.39,48.57,48.39,48.45,171645.0
2024-07-25 11:30:00,48.46,48.82,48.37,48.65,215826.0,48.46,48.82,48.37,48.65,215826.0
2024-07-25 11:35:00,48.65,48.76,48.53,48.56,117491.0,48.65,48.76,48.53,48.56,117491.0
2024-07-25 11:40:00,48.58,48.88,48.58,48.67,144095.0,48.58,48.88,48.58,48.67,144095.0
2024-07-25 11:45:00,48.66,48.67,48.22,48.44,251036.0,48.66,48.67,48.22,48.44,251036.0
2024-07-25 11:50:00,48.42,48.45,48.08,48.1,197257.0,48.42,48.45,48.08,48.1,197257.0
2024-07-25 11:55:00,48.11,48.25,47.87,47.88,146195.0,48.11,48.25,47.87,47.88,146195.0
2024-07-25 12:00:00,47.88,47.95,47.79,47.8,161332.0,47.88,47.95,47.79,47.8,161332.0
2024-07-25 12:05:00,47.81,48.07,47.74,47.89,166751.0,47.81,48.07,47.74,47.89,166751.0
2024-07-25 12:10:00,47.88,47.96,47.54,47.54,224206.0,47.88,47.96,47.54,47.54,224206.0
2024-07-25 12:15:00,47.55,47.65,47.36,47.37,167350.0,47.55,47.65,47.36,47.37,167350.0
2024-07-25 12:20:00,47.37,47.44,47.31,47.38,214457.0,47.37,47.44,47.31,47.38,214457.0
2024-07-25 12:25:00,47.39,47.45,47.17,47.27,170729.0,47.39,47.45,47.17,47.27,170729.0
2024-07-25 12:30:00,47.27,47.43,47.26,47.37,212315.0,47.27,47.43,47.26,47.37,212315.0
2024-07-25 12:35:00,47.37,47.43,47.3,47.34,115892.0,47.37,47.43,47.3,47.34,115892.0
2024-07-25 12:40:00,47.33,47.34,47.18,47.19,117582.0,47.33,47.34,47.18,47.19,117582.0
2024-07-25 12:45:00,47.21,47.44,47.18,47.38,100171.0,47.21,47.44,47.18,47.38,100171.0
2024-07-25 12:50:00,47.38,47.51,47.32,47.37,134816.0,47.38,47.51,47.32,47.37,134816.0
2024-07-25 12:55:00,47.35,47.41,47.17,47.25,79760.0,47.35,47.41,47.17,47.25,79760.0
2024-07-25 13:00:00,47.23,47.23,46.9,47.04,102183.0,47.23,47.23,46.9,47.04,102183.0
2024-07-25 13:05:00,47.05,47.1,46.68,46.69,128959.0,47.05,47.1,46.68,46.69,128959.0
2024-07-25 13:10:00,46.68,46.94,46.61,46.93,165941.0,46.68,46.94,46.61,46.93,165941.0
2024-07-25 13:15:00,46.92,47.34,46.9,47.32,157996.0,46.92,47.34,46.9,47.32,157996.0
2024-07-25 13:20:00,47.31,47.55,47.18,47.52,174749.0,47.31,47.55,47.18,47.52,174749.0
2024-07-25 13:25:00,47.51,47.6,47.29,47.54,143550.0,47.51,47.6,47.29,47.54,143550.0
2024-07-25 13:30:00,47.51,47.65,47.43,47.64,96983.0,47.51,47.65,47.43,47.64,96983.0
2024-07-25 13:35:00,47.64,47.77,47.26,47.3,131342.0,47.64,47.77,47.26,47.3,131342.0
2024-07-25 13:40:00,47.3,47.37,47.16,47.25,105804.0,47.3,47.37,47.16,47.25,105804.0
2024-07-25 13:45:00,47.23,47.53,47.15,47.44,113051.0,47.23,47.53,47.15,47.44,113051.0
2024-07-25 13:50:00,47.44,47.69,47.44,47.56,134772.0,47.44,47.69,47.44,47.56,134772.0
2024-07-25 13:55:00,47.58,47.67,47.33,47.5,147616.0,47.58,47.67,47.33,47.5,147616.0
2024-07-25 14:00:00,47.47,47.97,47.47,47.94,142877.0,47.47,47.97,47.47,47.94,142877.0
2024-07-25 14:05:00,47.94,48.08,47.74,48.06,145986.0,47.94,48.08,47.74,48.06,145986.0
2024-07-25 14:10:00,48.04,48.1,47.82,47.94,175085.0,48.04,48.1,47.82,47.94,175085.0
2024-07-25 14:15:00,47.95,48.05,47.86,47.88,141875.0,47.95,48.05,47.86,47.88,141875.0
2024-07-25 14:20:00,47.87,48.3,47.85,48.23,129195.0,47.87,48.3,47.85,48.23,129195.0
2024-07-25 14:25:00,48.2,48.22,47.9,48.09,159059.0,48.2,48.22,47.9,48.09,159059.0
2024-07-25 14:30:00,48.11,48.16,47.87,47.88,176845.0,48.11,48.16,47.87,47.88,176845.0
2024-07-25 14:35:00,47.88,48.19,47.82,48.03,170842.0,47.88,48.19,47.82,48.03,170842.0
2024-07-25 14:40:00,48.04,48.42,48.0,48.42,126933.0,48.04,48.42,48.0,48.42,126933.0
2024-07-25 14:45:00,48.39,48.95,48.36,48.92,204619.0,48.39,48.95,48.36,48.92,204619.0
2024-07-25 14:50:00,48.91,49.17,48.7,49.15,192785.0,48.91,49.17,48.7,49.15,192785.0
2024-07-25 14:55:00,49.15,49.26,48.8,49.06,171853.0,49.15,49.26,48.8,49.06,171853.0
2024-07-25 15:00:00,49.06,49.13,48.77,49.03,186342.0,49.06,49.13,48.77,49.03,186342.0
2024-07-25 15:05:00,49.0,49.13,48.9,49.07,171851.0,49.0,49.13,48.9,49.07,171851.0
2024-07-25 15:10:00,49.08,49.18,48.83,48.91,191215.0,49.08,49.18,48.83,48.91,191215.0
2024-07-25 15:15:00,48.92,48.94,48.51,48.52,159969.0,48.92,48.94,48.51,48.52,159969.0
2024-07-25 15:20:00,48.51,48.65,48.14,48.21,157727.0,48.51,48.65,48.14,48.21,157727.0
2024-07-25 15:25:00,48.22,48.23,47.69,47.94,185214.0,48.22,48.23,47.69,47.94,185214.0
2024-07-25 15:30:00,47.94,48.17,47.86,48.05,264874.0,47.94,48.17,47.86,48.05,264874.0
2024-07-25 15:35:00,48.04,48.39,48.02,48.22,244251.0,48.04,48.39,48.02,48.22,244251.0
2024-07-25 15:40:00,48.22,48.38,48.16,48.31,134023.0,48.22,48.38,48.16,48.31,134023.0
2024-07-25 15:45:00,48.34,48.7,48.31,48.41,239715.0,48.34,48.7,48.31,48.41,239715.0
2024-07-25 15:50:00,48.42,49.18,48.42,49.1,260260.0,48.42,49.18,48.42,49.1,260260.0
2024-07-25 15:55:00,49.12,49.68,49.11,49.58,371404.0,49.12,49.68,49.11,49.58,371404.0
2024-07-26 09:30:00,48.05,48.46,48.05,48.35,247815.0,48.05,48.46,48.05,48.35,247815.0
2024-07-26 09:35:00,48.33,48.45,47.97,47.98,241324.0,48.33,48.45,47.97,47.98,241324.0
2024-07-26 09:40:00,47.97,48.3,47.85,47.85,121351.0,47.97,48.3,47.85,47.85,121351.0
2024-07-26 09:45:00,47.86,48.28,47.8,48.02,245070.0,47.86,48.28,47.8,48.02,245070.0
2024-07-26 09:50:00,47.99,48.13,47.84,47.99,167583.0,47.99,48.13,47.84,47.99,167583.0
2024-07-26 09:55:00,47.98,48.0,47.62,47.63,121511.0,47.98,48.0,47.62,47.63,121511.0
2024-07-26 10:00:00,47.68,47.8,47.35,47.58,301799.0,47.68,47.8,47.35,47.58,301799.0
2024-07-26 10:05:00,47.58,48.05,47.57,48.01,185355.0,47.58,48.05,47.57,48.01,185355.0
2024-07-26 10:10:00,48.01,48.06,47.75,48.05,156225.0,48.01,48.06,47.75,48.05,156225.0
2024-07-26 10:15:00,48.05,48.18,47.77,48.03,155707.0,48.05,48.18,47.77,48.03,155707.0
2024-07-26 10:20:00,48.02,48.02,47.53,47.58,121286.0,48.02,48.02,47.53,47.58,121286.0
2024-07-26 10:25:00,47.56,47.59,47.15,47.33,154781.0,47.56,47.59,47.15,47.33,154781.0
2024-07-26 10:30:00,47.32,47.91,47.27,47.91,214846.0,47.32,47.91,47.27,47.91,214846.0
2024-07-26 10:35:00,47.9,48.04,47.67,47.95,126385.0,47.9,48.04,47.67,47.95,126385.0
2024-07-26 10:40:00,47.92,48.0,47.67,47.87,118756.0,47.92,48.0,47.67,47.87,118756.0
2024-07-26 10:45:00,47.85,48.04,47.75,47.91,85212.0,47.85,48.04,47.75,47.91,85212.0
2024-07-26 10:50:00,47.91,48.08,47.8,47.88,73147.0,47.91,48.08,47.8,47.88,73147.0
2024-07-26 10:55:00,47.89,47.91,47.5,47.51,108376.0,47.89,47.91,47.5,47.51,108376.0
2024-07-26 11:00:00,47.53,47.57,47.39,47.52,88353.0,47.53,47.57,47.39,47.52,88353.0
2024-07-26 11:05:00,47.53,47.54,47.33,47.43,68678.0,47.53,47.54,47.33,47.43,68678.0
2024-07-26 11:10:00,47.42,47.56,47.37,47.44,72757.0,47.42,47.56,47.37,47.44,72757.0
2024-07-26 11:15:00,47.45,47.6,47.41,47.44,58576.0,47.45,47.6,47.41,47.44,58576.0
2024-07-26 11:20:00,47.46,47.49,47.24,47.29,42402.0,47.46,47.49,47.24,47.29,42402.0
2024-07-26 11:25:00,47.31,47.41,47.24,47.32,62997.0,47.31,47.41,47.24,47.32,62997.0
2024-07-26 11:30:00,47.3,47.3,47.01,47.18,71213.0,47.3,47.3,47.01,47.18,71213.0
2024-07-26 11:35:00,47.2,47.33,47.02,47.03,67975.0,47.2,47.33,47.02,47.03,67975.0
2024-07-26 11:40:00,47.03,47.13,46.89,46.96,101464.0,47.03,47.13,46.89,46.96,101464.0
2024-07-26 11:45:00,46.96,47.05,46.82,46.82,78600.0,46.96,47.05,46.82,46.82,78600.0
2024-07-26 11:50:00,46.83,46.95,46.78,46.9,85150.0,46.83,46.95,46.78,46.9,85150.0
2024-07-26 11:55:00,46.9,46.99,46.81,46.87,41535.0,46.9,46.99,46.81,46.87,41535.0
2024-07-26 12:00:00,46.87,46.93,46.82,46.92,46027.0,46.87,46.93,46.82,46.92,46027.0
2024-07-26 12:05:00,46.93,46.93,46.75,46.75,93116.0,46.93,46.93,46.75,46.75,93116.0
2024-07-26 12:10:00,46.75,46.91,46.72,46.86,84689.0,46.75,46.91,46.72,46.86,84689.0
2024-07-26 12:15:00,46.86,46.92,46.76,46.91,42524.0,46.86,46.92,46.76,46.91,42524.0
2024-07-26 12:20:00,46.91,46.95,46.83,46.87,29363.0,46.91,46.95,46.83,46.87,29363.0
2024-07-26 12:25:00,46.87,46.94,46.75,46.87,54535.0,46.87,46.94,46.75,46.87,54535.0
2024-07-26 12:30:00,46.85,46.99,46.81,46.99,43916.0,46.85,46.99,46.81,46.99,43916.0
2024-07-26 12:35:00,47.0,47.04,46.89,46.91,89716.0,47.0,47.04,46.89,46.91,89716.0
2024-07-26 12:40:00,46.9,46.92,46.81,46.88,41349.0,46.9,46.92,46.81,46.88,41349.0
2024-07-26 12:45:00,46.88,46.96,46.81,46.89,51543.0,46.88,46.96,46.81,46.89,51543.0
2024-07-26 12:50:00,46.88,46.91,46.81,46.89,45462.0,46.88,46.91,46.81,46.89,45462.0
2024-07-26 12:55:00,46.9,46.93,46.81,46.88,38410.0,46.9,46.93,46.81,46.88,38410.0
2024-07-26 13:00:00,46.89,46.97,46.79,46.84,92222.0,46.89,46.97,46.79,46.84,92222.0
2024-07-26 13:05:00,46.85,46.97,46.83,46.96,70140.0,46.85,46.97,46.83,46.96,70140.0
2024-07-26 13:10:00,46.95,46.97,46.87,46.93,50805.0,46.95,46.97,46.87,46.93,50805.0
2024-07-26 13:15:00,46.93,46.93,46.85,46.91,29352.0,46.93,46.93,46.85,46.91,29352.0
2024-07-26 13:20:00,46.92,46.97,46.9,46.9,50414.0,46.92,46.97,46.9,46.9,50414.0
2024-07-26 13:25:00,46.9,46.92,46.8,46.91,45473.0,46.9,46.92,46.8,46.91,45473.0
2024-07-26 13:30:00,46.92,47.14,46.89,47.11,81288.0,46.92,47.14,46.89,47.11,81288.0
2024-07-26 13:35:00,47.12,47.65,47.12,47.59,164190.0,47.12,47.65,47.12,47.59,164190.0
2024-07-26 13:40:00,47.58,47.63,47.45,47.48,90290.0,47.58,47.63,47.45,47.48,90290.0
2024-07-26 13:45:00,47.49,47.68,47.25,47.65,115674.0,47.49,47.68,47.25,47.65,115674.0
2024-07-26 13:50:00,47.64,47.86,47.59,47.59,124679.0,47.64,47.86,47.59,47.59,124679.0
2024-07-26 13:55:00,47.6,47.71,47.45,47.54,119767.0,47.6,47.71,47.45,47.54,119767.0
2024-07-26 14:00:00,47.55,47.59,47.32,47.45,116500.0,47.55,47.59,47.32,47.45,116500.0
2024-07-26 14:05:00,47.48,47.5,47.18,47.18,67911.0,47.48,47.5,47.18,47.18,67911.0
2024-07-26 14:10:00,47.16,47.22,46.99,47.1,66046.0,47.16,47.22,46.99,47.1,66046.0
2024-07-26 14:15:00,47.1,47.19,46.98,47.17,76959.0,47.1,47.19,46.98,47.17,76959.0
2024-07-26 14:20:00,47.17,47.2,47.09,47.11,49928.0,47.17,47.2,47.09,47.11,49928.0
2024-07-26 14:25:00,47.11,47.16,46.91,47.13,91885.0,47.11,47.16,46.91,47.13,91885.0
2024-07-26 14:30:00,47.13,47.16,46.85,46.87,112423.0,47.13,47.16,46.85,46.87,112423.0
2024-07-26 14:35:00,46.86,46.93,46.81,46.83,49374.0,46.86,46.93,46.81,46.83,49374.0
2024-07-26 14:40:00,46.82,47.29,46.82,47.02,103421.0,46.82,47.29,46.82,47.02,103421.0
2024-07-26 14:45:00,47.04,47.17,46.98,46.99,54475.0,47.04,47.17,46.98,46.99,54475.0
2024-07-26 14:50:00,46.98,47.16,46.97,47.14,50036.0,46.98,47.16,46.97,47.14,50036.0
2024-07-26 14:55:00,47.12,47.25,47.06,47.25,73420.0,47.12,47.25,47.06,47.25,73420.0
2024-07-26 15:00:00,47.25,47.37,47.19,47.32,96436.0,47.25,47.37,47.19,47.32,96436.0
2024-07-26 15:05:00,47.33,47.49,47.09,47.11,107715.0,47.33,47.49,47.09,47.11,107715.0
2024-07-26 15:10:00,47.12,47.2,46.93,47.05,72648.0,47.12,47.2,46.93,47.05,72648.0
2024-07-26 15:15:00,47.05,47.22,47.01,47.14,124300.0,47.05,47.22,47.01,47.14,124300.0
2024-07-26 15:20:00,47.14,47.15,46.89,46.91,100741.0,47.14,47.15,46.89,46.91,100741.0
2024-07-26 15:25:00,46.91,46.96,46.8,46.84,91032.0,46.91,46.96,46.8,46.84,91032.0
2024-07-26 15:30:00,46.86,47.25,46.85,47.22,165596.0,46.86,47.25,46.85,47.22,165596.0
2024-07-26 15:35:00,47.22,47.27,47.08,47.13,101996.0,47.22,47.27,47.08,47.13,101996.0
2024-07-26 15:40:00,47.12,47.13,46.77,46.78,110443.0,47.12,47.13,46.77,46.78,110443.0
2024-07-26 15:45:00,46.78,46.9,46.75,46.85,115460.0,46.78,46.9,46.75,46.85,115460.0
2024-07-26 15:50:00,46.81,47.09,46.73,47.07,315021.0,46.81,47.09,46.73,47.07,315021.0
2024-07-26 15:55:00,47.07,47.2,46.82,46.84,186061.0,47.07,47.2,46.82,46.84,186061.0
2024-07-29 09:30:00,46.37,47.06,46.32,47.06,322777.0,46.37,47.06,46.32,47.06,322777.0
2024-07-29 09:35:00,47.05,47.17,46.79,46.85,166979.0,47.05,47.17,46.79,46.85,166979.0
2024-07-29 09:40:00,46.85,46.97,46.64,46.65,86950.0,46.85,46.97,46.64,46.65,86950.0
2024-07-29 09:45:00,46.64,46.97,46.5,46.93,91872.0,46.64,46.97,46.5,46.93,91872.0
2024-07-29 09:50:00,46.87,47.25,46.84,46.91,79296.0,46.87,47.25,46.84,46.91,79296.0
2024-07-29 09:55:00,46.87,46.87,46.52,46.52,50949.0,46.87,46.87,46.52,46.52,50949.0
2024-07-29 10:00:00,46.49,46.53,46.1,46.12,100066.0,46.49,46.53,46.1,46.12,100066.0
2024-07-29 10:05:00,46.19,46.36,46.1,46.26,63379.0,46.19,46.36,46.1,46.26,63379.0
2024-07-29 10:10:00,46.26,46.48,46.26,46.41,127324.0,46.26,46.48,46.26,46.41,127324.0
2024-07-29 10:15:00,46.41,46.48,46.21,46.35,77007.0,46.41,46.48,46.21,46.35,77007.0
2024-07-29 10:20:00,46.36,46.45,46.28,46.37,55920.0,46.36,46.45,46.28,46.37,55920.0
2024-07-29 10:25:00,46.38,46.59,46.37,46.5,38099.0,46.38,46.59,46.37,46.5,38099.0
2024-07-29 10:30:00,46.5,46.77,46.45,46.68,101590.0,46.5,46.77,46.45,46.68,101590.0
2024-07-29 10:35:00,46.67,46.67,46.49,46.53,28177.0,46.67,46.67,46.49,46.53,28177.0
2024-07-29 10:40:00,46.52,46.52,46.37,46.43,48624.0,46.52,46.52,46.37,46.43,48624.0
2024-07-29 10:45:00,46.42,46.66,46.29,46.64,83301.0,46.42,46.66,46.29,46.64,83301.0
2024-07-29 10:50:00,46.64,46.68,46.51,46.66,42744.0,46.64,46.68,46.51,46.66,42744.0
2024-07-29 10:55:00,46.66,46.67,46.43,46.64,37353.0,46.66,46.67,46.43,46.64,37353.0
2024-07-29 11:00:00,46.64,46.93,46.63,46.85,42344.0,46.64,46.93,46.63,46.85,42344.0
2024-07-29 11:05:00,46.85,46.98,46.79,46.96,34597.0,46.85,46.98,46.79,46.96,34597.0
2024-07-29 11:10:00,46.92,47.21,46.87,47.02,112277.0,46.92,47.21,46.87,47.02,112277.0
2024-07-29 11:15:00,47.01,47.14,46.93,46.95,87095.0,47.01,47.14,46.93,46.95,87095.0
2024-07-29 11:20:00,46.95,47.09,46.8,46.92,57676.0,46.95,47.09,46.8,46.92,57676.0
2024-07-29 11:25:00,46.92,46.95,46.79,46.85,72808.0,46.92,46.95,46.79,46.85,72808.0
2024-07-29 11:30:00,46.84,47.21,46.84,47.16,70002.0,46.84,47.21,46.84,47.16,70002.0
2024-07-29 11:35:00,47.15,47.15,46.91,46.93,81575.0,47.15,47.15,46.91,46.93,81575.0
2024-07-29 11:40:00,46.95,47.12,46.95,46.98,51244.0,46.95,47.12,46.95,46.98,51244.0
2024-07-29 11:45:00,46.98,46.99,46.46,46.5,66477.0,46.98,46.99,46.46,46.5,66477.0
2024-07-29 11:50:00,46.49,46.5,46.3,46.37,46479.0,46.49,46.5,46.3,46.37,46479.0
2024-07-29 11:55:00,46.36,46.36,46.15,46.16,64858.0,46.36,46.36,46.15,46.16,64858.0
2024-07-29 12:00:00,46.15,46.15,46.05,46.11,98063.0,46.15,46.15,46.05,46.11,98063.0
2024-07-29 12:05:00,46.1,46.16,46.0,46.05,70057.0,46.1,46.16,46.0,46.05,70057.0
2024-07-29 12:10:00,46.04,46.07,45.95,45.97,67363.0,46.04,46.07,45.95,45.97,67363.0
2024-07-29 12:15:00,45.97,46.01,45.95,45.97,19404.0,45.97,46.01,45.95,45.97,19404.0
2024-07-29 12:20:00,45.97,46.03,45.96,46.01,41657.0,45.97,46.03,45.96,46.01,41657.0
2024-07-29 12:25:00,46.02,46.17,46.02,46.16,48431.0,46.02,46.17,46.02,46.16,48431.0
2024-07-29 12:30:00,46.15,46.15,45.95,45.98,51175.0,46.15,46.15,45.95,45.98,51175.0
2024-07-29 12:35:00,45.98,46.02,45.95,45.98,22858.0,45.98,46.02,45.95,45.98,22858.0
2024-07-29 12:40:00,45.98,46.02,45.91,45.98,37039.0,45.98,46.02,45.91,45.98,37039.0
2024-07-29 12:45:00,45.99,46.01,45.85,46.01,41121.0,45.99,46.01,45.85,46.01,41121.0
2024-07-29 12:50:00,45.97,46.1,45.85,45.85,29914.0,45.97,46.1,45.85,45.85,29914.0
2024-07-29 12:55:00,45.86,45.91,45.83,45.87,18710.0,45.86,45.91,45.83,45.87,18710.0
2024-07-29 13:00:00,45.85,45.94,45.82,45.86,31666.0,45.85,45.94,45.82,45.86,31666.0
2024-07-29 13:05:00,45.86,45.87,45.8,45.82,20423.0,45.86,45.87,45.8,45.82,20423.0
2024-07-29 13:10:00,45.83,45.83,45.68,45.8,36134.0,45.83,45.83,45.68,45.8,36134.0
2024-07-29 13:15:00,45.8,45.89,45.76,45.8,38067.0,45.8,45.89,45.76,45.8,38067.0
2024-07-29 13:20:00,45.84,45.88,45.81,45.83,25006.0,45.84,45.88,45.81,45.83,25006.0
2024-07-29 13:25:00,45.83,46.01,45.83,46.01,33755.0,45.83,46.01,45.83,46.01,33755.0
2024-07-29 13:30:00,45.99,46.09,45.93,46.0,66513.0,45.99,46.09,45.93,46.0,66513.0
2024-07-29 13:35:00,46.0,46.05,45.96,45.97,23787.0,46.0,46.05,45.96,45.97,23787.0
2024-07-29 13:40:00,45.96,45.97,45.82,45.94,53483.0,45.96,45.97,45.82,45.94,53483.0
2024-07-29 13:45:00,45.96,45.99,45.86,45.97,35989.0,45.96,45.99,45.86,45.97,35989.0
2024-07-29 13:50:00,45.98,46.01,45.89,45.97,12300.0,45.98,46.01,45.89,45.97,12300.0
2024-07-29 13:55:00,45.96,46.01,45.88,45.88,24910.0,45.96,46.01,45.88,45.88,24910.0
2024-07-29 14:00:00,45.86,46.0,45.86,45.86,33676.0,45.86,46.0,45.86,45.86,33676.0
2024-07-29 14:05:00,45.85,45.96,45.81,45.87,44699.0,45.85,45.96,45.81,45.87,44699.0
2024-07-29 14:10:00,45.87,45.94,45.82,45.86,35187.0,45.87,45.94,45.82,45.86,35187.0
2024-07-29 14:15:00,45.87,46.04,45.86,45.89,53754.0,45.87,46.04,45.86,45.89,53754.0
2024-07-29 14:20:00,45.88,45.98,45.82,45.95,28533.0,45.88,45.98,45.82,45.95,28533.0
2024-07-29 14:25:00,45.96,46.02,45.94,46.02,17564.0,45.96,46.02,45.94,46.02,17564.0
2024-07-29 14:30:00,46.02,46.15,45.99,46.1,42721.0,46.02,46.15,45.99,46.1,42721.0
2024-07-29 14:35:00,46.1,46.14,45.97,46.11,27978.0,46.1,46.14,45.97,46.11,27978.0
2024-07-29 14:40:00,46.1,46.12,45.91,46.0,35140.0,46.1,46.12,45.91,46.0,35140.0
2024-07-29 14:45:00,46.01,46.09,45.98,46.06,12275.0,46.01,46.09,45.98,46.06,12275.0
2024-07-29 14:50:00,46.08,46.21,46.08,46.09,29502.0,46.08,46.21,46.08,46.09,29502.0
2024-07-29 14:55:00,46.09,46.11,45.85,45.86,32763.0,46.09,46.11,45.85,45.86,32763.0
2024-07-29 15:00:00,45.88,45.95,45.81,45.84,52524.0,45.88,45.95,45.81,45.84,52524.0
2024-07-29 15:05:00,45.83,45.88,45.79,45.86,37689.0,45.83,45.88,45.79,45.86,37689.0
2024-07-29 15:10:00,45.87,45.87,45.72,45.85,48558.0,45.87,45.87,45.72,45.85,48558.0
2024-07-29 15:15:00,45.86,46.02,45.83,45.98,46013.0,45.86,46.02,45.83,45.98,46013.0
2024-07-29 15:20:00,45.98,46.03,45.98,46.0,17920.0,45.98,46.03,45.98,46.0,17920.0
2024-07-29 15:25:00,46.02,46.14,45.95,45.98,53835.0,46.02,46.14,45.95,45.98,53835.0
2024-07-29 15:30:00,45.96,46.02,45.92,45.95,32284.0,45.96,46.02,45.92,45.95,32284.0
2024-07-29 15:35:00,45.95,45.97,45.9,45.9,29879.0,45.95,45.97,45.9,45.9,29879.0
2024-07-29 15:40:00,45.9,45.93,45.77,45.8,68919.0,45.9,45.93,45.77,45.8,68919.0
2024-07-29 15:45:00,45.8,45.85,45.75,45.81,48589.0,45.8,45.85,45.75,45.81,48589.0
2024-07-29 15:50:00,45.81,45.96,45.74,45.95,112968.0,45.81,45.96,45.74,45.95,112968.0
2024-07-29 15:55:00,45.94,46.17,45.89,46.16,256369.0,45.94,46.17,45.89,46.16,256369.0
2024-07-30 09:30:00,45.76,45.86,45.67,45.8,144795.0,45.76,45.86,45.67,45.8,144795.0
2024-07-30 09:35:00,45.82,45.82,45.65,45.76,115103.0,45.82,45.82,45.65,45.76,115103.0
2024-07-30 09:40:00,45.76,45.91,45.7,45.85,71213.0,45.76,45.91,45.7,45.85,71213.0
2024-07-30 09:45:00,45.86,46.0,45.84,45.99,63284.0,45.86,46.0,45.84,45.99,63284.0
2024-07-30 09:50:00,46.0,46.22,45.99,46.19,104612.0,46.0,46.22,45.99,46.19,104612.0
2024-07-30 09:55:00,46.2,46.29,46.08,46.09,88581.0,46.2,46.29,46.08,46.09,88581.0
2024-07-30 10:00:00,46.11,46.37,46.05,46.28,129569.0,46.11,46.37,46.05,46.28,129569.0
2024-07-30 10:05:00,46.3,46.31,46.09,46.3,149834.0,46.3,46.31,46.09,46.3,149834.0
2024-07-30 10:10:00,46.3,46.57,46.3,46.51,183664.0,46.3,46.57,46.3,46.51,183664.0
2024-07-30 10:15:00,46.5,46.77,46.35,46.59,162124.0,46.5,46.77,46.35,46.59,162124.0
2024-07-30 10:20:00,46.59,46.82,46.51,46.69,160948.0,46.59,46.82,46.51,46.69,160948.0
2024-07-30 10:25:00,46.68,46.9,46.63,46.86,134574.0,46.68,46.9,46.63,46.86,134574.0
2024-07-30 10:30:00,46.85,46.97,46.72,46.91,146842.0,46.85,46.97,46.72,46.91,146842.0
2024-07-30 10:35:00,46.9,47.33,46.87,47.06,192206.0,46.9,47.33,46.87,47.06,192206.0
2024-07-30 10:40:00,47.05,47.14,46.92,46.95,155936.0,47.05,47.14,46.92,46.95,155936.0
2024-07-30 10:45:00,46.94,46.97,46.61,46.63,87130.0,46.94,46.97,46.61,46.63,87130.0
2024-07-30 10:50:00,46.62,46.78,46.5,46.72,144211.0,46.62,46.78,46.5,46.72,144211.0
2024-07-30 10:55:00,46.69,46.94,46.62,46.87,51434.0,46.69,46.94,46.62,46.87,51434.0
2024-07-30 11:00:00,46.89,47.59,46.8,47.56,186555.0,46.89,47.59,46.8,47.56,186555.0
2024-07-30 11:05:00,47.56,47.84,47.53,47.62,165452.0,47.56,47.84,47.53,47.62,165452.0
2024-07-30 11:10:00,47.64,47.72,47.37,47.58,131580.0,47.64,47.72,47.37,47.58,131580.0
2024-07-30 11:15:00,47.58,47.66,47.3,47.3,94848.0,47.58,47.66,47.3,47.3,94848.0
2024-07-30 11:20:00,47.3,47.43,47.22,47.29,62852.0,47.3,47.43,47.22,47.29,62852.0
2024-07-30 11:25:00,47.27,47.58,47.27,47.57,61221.0,47.27,47.58,47.27,47.57,61221.0
2024-07-30 11:30:00,47.58,47.72,47.47,47.71,62892.0,47.58,47.72,47.47,47.71,62892.0
2024-07-30 11:35:00,47.71,48.0,47.61,47.98,107862.0,47.71,48.0,47.61,47.98,107862.0
2024-07-30 11:40:00,47.98,48.21,47.96,48.04,143152.0,47.98,48.21,47.96,48.04,143152.0
2024-07-30 11:45:00,48.09,48.18,47.95,48.09,73420.0,48.09,48.18,47.95,48.09,73420.0
2024-07-30 11:50:00,48.11,48.19,48.04,48.15,61590.0,48.11,48.19,48.04,48.15,61590.0
2024-07-30 11:55:00,48.15,48.16,48.02,48.11,54405.0,48.15,48.16,48.02,48.11,54405.0
2024-07-30 12:00:00,48.1,48.18,47.87,48.1,106537.0,48.1,48.18,47.87,48.1,106537.0
2024-07-30 12:05:00,48.09,48.16,47.61,47.63,72961.0,48.09,48.16,47.61,47.63,72961.0
2024-07-30 12:10:00,47.61,47.79,47.56,47.7,43581.0,47.61,47.79,47.56,47.7,43581.0
2024-07-30 12:15:00,47.71,47.95,47.69,47.75,46813.0,47.71,47.95,47.69,47.75,46813.0
2024-07-30 12:20:00,47.75,48.01,47.74,47.97,72996.0,47.75,48.01,47.74,47.97,72996.0
2024-07-30 12:25:00,47.96,47.96,47.7,47.7,52093.0,47.96,47.96,47.7,47.7,52093.0
2024-07-30 12:30:00,47.72,47.88,47.71,47.84,29402.0,47.72,47.88,47.71,47.84,29402.0
2024-07-30 12:35:00,47.83,47.88,47.57,47.59,53548.0,47.83,47.88,47.57,47.59,53548.0
2024-07-30 12:40:00,47.6,47.68,47.54,47.66,54014.0,47.6,47.68,47.54,47.66,54014.0
2024-07-30 12:45:00,47.64,47.84,47.63,47.81,44736.0,47.64,47.84,47.63,47.81,44736.0
2024-07-30 12:50:00,47.87,48.45,47.82,48.45,179286.0,47.87,48.45,47.82,48.45,179286.0
2024-07-30 12:55:00,48.43,48.89,48.39,48.88,217590.0,48.43,48.89,48.39,48.88,217590.0
2024-07-30 13:00:00,48.87,49.14,48.66,48.75,225903.0,48.87,49.14,48.66,48.75,225903.0
2024-07-30 13:05:00,48.77,48.85,48.46,48.46,123007.0,48.77,48.85,48.46,48.46,123007.0
2024-07-30 13:10:00,48.47,48.54,48.1,48.17,49951.0,48.47,48.54,48.1,48.17,49951.0
2024-07-30 13:15:00,48.16,48.39,48.09,48.27,97378.0,48.16,48.39,48.09,48.27,97378.0
2024-07-30 13:20:00,48.26,48.33,48.05,48.13,66863.0,48.26,48.33,48.05,48.13,66863.0
2024-07-30 13:25:00,48.16,48.46,48.08,48.28,65904.0,48.16,48.46,48.08,48.28,65904.0
2024-07-30 13:30:00,48.3,48.43,48.2,48.2,41981.0,48.3,48.43,48.2,48.2,41981.0
2024-07-30 13:35:00,48.2,48.28,47.76,47.9,77032.0,48.2,48.28,47.76,47.9,77032.0
2024-07-30 13:40:00,47.92,48.01,47.8,47.83,73183.0,47.92,48.01,47.8,47.83,73183.0
2024-07-30 13:45:00,47.83,47.97,47.76,47.79,55302.0,47.83,47.97,47.76,47.79,55302.0
2024-07-30 13:50:00,47.81,47.97,47.73,47.93,40307.0,47.81,47.97,47.73,47.93,40307.0
2024-07-30 13:55:00,47.9,47.94,47.66,47.68,61161.0,47.9,47.94,47.66,47.68,61161.0
2024-07-30 14:00:00,47.66,47.86,47.61,47.67,54153.0,47.66,47.86,47.61,47.67,54153.0
2024-07-30 14:05:00,47.66,47.67,47.31,47.42,89609.0,47.66,47.67,47.31,47.42,89609.0
2024-07-30 14:10:00,47.4,47.43,47.27,47.3,24772.0,47.4,47.43,47.27,47.3,24772.0
2024-07-30 14:15:00,47.3,47.3,47.07,47.14,42338.0,47.3,47.3,47.07,47.14,42338.0
2024-07-30 14:20:00,47.14,47.3,46.96,47.16,93325.0,47.14,47.3,46.96,47.16,93325.0
2024-07-30 14:25:00,47.17,47.51,47.16,47.25,41603.0,47.17,47.51,47.16,47.25,41603.0
2024-07-30 14:30:00,47.26,47.46,47.22,47.39,65676.0,47.26,47.46,47.22,47.39,65676.0
2024-07-30 14:35:00,47.42,47.45,47.19,47.27,70691.0,47.42,47.45,47.19,47.27,70691.0
2024-07-30 14:40:00,47.23,47.39,47.23,47.34,31318.0,47.23,47.39,47.23,47.34,31318.0
2024-07-30 14:45:00,47.33,47.75,47.33,47.72,60990.0,47.33,47.75,47.33,47.72,60990.0
2024-07-30 14:50:00,47.69,47.69,47.42,47.51,44962.0,47.69,47.69,47.42,47.51,44962.0
2024-07-30 14:55:00,47.51,47.71,47.49,47.54,18427.0,47.51,47.71,47.49,47.54,18427.0
2024-07-30 15:00:00,47.56,47.74,47.54,47.62,33040.0,47.56,47.74,47.54,47.62,33040.0
2024-07-30 15:05:00,47.62,47.64,47.5,47.6,53005.0,47.62,47.64,47.5,47.6,53005.0
2024-07-30 15:10:00,47.59,47.81,47.51,47.79,34755.0,47.59,47.81,47.51,47.79,34755.0
2024-07-30 15:15:00,47.79,47.79,47.5,47.56,9039.0,47.79,47.79,47.5,47.56,9039.0
2024-07-30 15:20:00,47.52,47.61,47.44,47.53,31210.0,47.52,47.61,47.44,47.53,31210.0
2024-07-30 15:25:00,47.52,47.6,47.15,47.25,33325.0,47.52,47.6,47.15,47.25,33325.0
2024-07-30 15:30:00,47.27,47.37,47.24,47.28,14442.0,47.27,47.37,47.24,47.28,14442.0
2024-07-30 15:35:00,47.29,47.4,47.13,47.31,33328.0,47.29,47.4,47.13,47.31,33328.0
2024-07-30 15:40:00,47.3,47.46,47.2,47.2,28726.0,47.3,47.46,47.2,47.2,28726.0
2024-07-30 15:45:00,47.2,47.37,47.01,47.09,40792.0,47.2,47.37,47.01,47.09,40792.0
2024-07-30 15:50:00,47.08,47.31,46.99,47.29,176503.0,47.08,47.31,46.99,47.29,176503.0
2024-07-30 15:55:00,47.3,47.57,47.17,47.5,232114.0,47.3,47.57,47.17,47.5,232114.0
2024-07-31 09:30:00,46.12,46.33,46.11,46.33,147521.0,46.12,46.33,46.11,46.33,147521.0
2024-07-31 09:35:00,46.32,46.34,46.09,46.22,132558.0,46.32,46.34,46.09,46.22,132558.0
2024-07-31 09:40:00,46.23,46.47,46.08,46.46,92794.0,46.23,46.47,46.08,46.46,92794.0
2024-07-31 09:45:00,46.41,46.54,46.29,46.36,116928.0,46.41,46.54,46.29,46.36,116928.0
2024-07-31 09:50:00,46.36,46.44,46.27,46.29,48111.0,46.36,46.44,46.27,46.29,48111.0
2024-07-31 09:55:00,46.3,46.38,46.18,46.32,69350.0,46.3,46.38,46.18,46.32,69350.0
2024-07-31 10:00:00,46.31,46.42,46.29,46.37,116124.0,46.31,46.42,46.29,46.37,116124.0
2024-07-31 10:05:00,46.36,46.36,46.21,46.21,96862.0,46.36,46.36,46.21,46.21,96862.0
2024-07-31 10:10:00,46.22,46.28,46.08,46.13,95709.0,46.22,46.28,46.08,46.13,95709.0
2024-07-31 10:15:00,46.12,46.13,45.76,45.83,119309.0,46.12,46.13,45.76,45.83,119309.0
2024-07-31 10:20:00,45.81,45.92,45.76,45.78,74835.0,45.81,45.92,45.76,45.78,74835.0
2024-07-31 10:25:00,45.77,45.86,45.72,45.83,93232.0,45.77,45.86,45.72,45.83,93232.0
2024-07-31 10:30:00,45.83,45.89,45.78,45.87,52942.0,45.83,45.89,45.78,45.87,52942.0
2024-07-31 10:35:00,45.88,45.92,45.78,45.82,60292.0,45.88,45.92,45.78,45.82,60292.0
2024-07-31 10:40:00,45.81,45.88,45.79,45.84,65663.0,45.81,45.88,45.79,45.84,65663.0
2024-07-31 10:45:00,45.83,45.84,45.68,45.74,94275.0,45.83,45.84,45.68,45.74,94275.0
2024-07-31 10:50:00,45.74,45.93,45.73,45.89,116799.0,45.74,45.93,45.73,45.89,116799.0
2024-07-31 10:55:00,45.89,45.91,45.71,45.73,91112.0,45.89,45.91,45.71,45.73,91112.0
2024-07-31 11:00:00,45.73,45.77,45.7,45.74,75770.0,45.73,45.77,45.7,45.74,75770.0
2024-07-31 11:05:00,45.73,45.77,45.72,45.76,51857.0,45.73,45.77,45.72,45.76,51857.0
2024-07-31 11:10:00,45.75,45.78,45.73,45.74,43444.0,45.75,45.78,45.73,45.74,43444.0
2024-07-31 11:15:00,45.75,45.81,45.73,45.73,45542.0,45.75,45.81,45.73,45.73,45542.0
2024-07-31 11:20:00,45.74,45.8,45.73,45.74,20312.0,45.74,45.8,45.73,45.74,20312.0
2024-07-31 11:25:00,45.76,45.79,45.72,45.78,19520.0,45.76,45.79,45.72,45.78,19520.0
2024-07-31 11:30:00,45.78,45.78,45.54,45.62,108808.0,45.78,45.78,45.54,45.62,108808.0
2024-07-31 11:35:00,45.63,45.76,45.62,45.62,76685.0,45.63,45.76,45.62,45.62,76685.0
2024-07-31 11:40:00,45.64,45.69,45.56,45.6,34863.0,45.64,45.69,45.56,45.6,34863.0
2024-07-31 11:45:00,45.61,45.63,45.57,45.59,23648.0,45.61,45.63,45.57,45.59,23648.0
2024-07-31 11:50:00,45.6,45.74,45.59,45.73,35064.0,45.6,45.74,45.59,45.73,35064.0
2024-07-31 11:55:00,45.74,45.87,45.7,45.75,79137.0,45.74,45.87,45.7,45.75,79137.0
2024-07-31 12:00:00,45.74,45.76,45.69,45.75,31179.0,45.74,45.76,45.69,45.75,31179.0
2024-07-31 12:05:00,45.75,45.87,45.74,45.75,85320.0,45.75,45.87,45.74,45.75,85320.0
2024-07-31 12:10:00,45.75,45.78,45.68,45.69,24782.0,45.75,45.78,45.68,45.69,24782.0
2024-07-31 12:15:00,45.69,45.71,45.65,45.69,28861.0,45.69,45.71,45.65,45.69,28861.0
2024-07-31 12:20:00,45.69,45.71,45.55,45.57,28494.0,45.69,45.71,45.55,45.57,28494.0
2024-07-31 12:25:00,45.59,45.73,45.59,45.72,34653.0,45.59,45.73,45.59,45.72,34653.0
2024-07-31 12:30:00,45.73,45.73,45.55,45.56,34158.0,45.73,45.73,45.55,45.56,34158.0
2024-07-31 12:35:00,45.57,45.57,45.52,45.54,12707.0,45.57,45.57,45.52,45.54,12707.0
2024-07-31 12:40:00,45.54,45.6,45.53,45.54,24115.0,45.54,45.6,45.53,45.54,24115.0
2024-07-31 12:45:00,45.54,45.57,45.42,45.44,42974.0,45.54,45.57,45.42,45.44,42974.0
2024-07-31 12:50:00,45.44,45.55,45.41,45.54,63556.0,45.44,45.55,45.41,45.54,63556.0
2024-07-31 12:55:00,45.54,45.58,45.52,45.54,41174.0,45.54,45.58,45.52,45.54,41174.0
2024-07-31 13:00:00,45.54,45.56,45.41,45.41,45819.0,45.54,45.56,45.41,45.41,45819.0
2024-07-31 13:05:00,45.4,45.45,45.38,45.45,13766.0,45.4,45.45,45.38,45.45,13766.0
2024-07-31 13:10:00,45.45,45.46,45.42,45.45,15117.0,45.45,45.46,45.42,45.45,15117.0
2024-07-31 13:15:00,45.44,45.48,45.43,45.46,6705.0,45.44,45.48,45.43,45.46,6705.0
2024-07-31 13:20:00,45.47,45.55,45.42,45.48,28009.0,45.47,45.55,45.42,45.48,28009.0
2024-07-31 13:25:00,45.46,45.49,45.4,45.43,47931.0,45.46,45.49,45.4,45.43,47931.0
2024-07-31 13:30:00,45.43,45.56,45.41,45.54,104908.0,45.43,45.56,45.41,45.54,104908.0
2024-07-31 13:35:00,45.56,45.56,45.44,45.44,47280.0,45.56,45.56,45.44,45.44,47280.0
2024-07-31 13:40:00,45.44,45.61,45.37,45.41,70011.0,45.44,45.61,45.37,45.41,70011.0
2024-07-31 13:45:00,45.42,45.44,45.3,45.3,30522.0,45.42,45.44,45.3,45.3,30522.0
2024-07-31 13:50:00,45.3,45.31,45.24,45.26,37041.0,45.3,45.31,45.24,45.26,37041.0
2024-07-31 13:55:00,45.26,45.4,45.25,45.36,26559.0,45.26,45.4,45.25,45.36,26559.0
2024-07-31 14:00:00,45.4,45.42,45.17,45.2,41825.0,45.4,45.42,45.17,45.2,41825.0
2024-07-31 14:05:00,45.17,45.18,45.07,45.15,40855.0,45.17,45.18,45.07,45.15,40855.0
2024-07-31 14:10:00,45.14,45.16,45.07,45.12,27448.0,45.14,45.16,45.07,45.12,27448.0
2024-07-31 14:15:00,45.1,45.15,45.03,45.04,29397.0,45.1,45.15,45.03,45.04,29397.0
2024-07-31 14:20:00,45.06,45.13,45.04,45.1,52500.0,45.06,45.13,45.04,45.1,52500.0
2024-07-31 14:25:00,45.07,45.13,45.05,45.08,27655.0,45.07,45.13,45.05,45.08,27655.0
2024-07-31 14:30:00,45.09,45.1,45.0,45.07,57692.0,45.09,45.1,45.0,45.07,57692.0
2024-07-31 14:35:00,45.06,45.15,45.03,45.05,64626.0,45.06,45.15,45.03,45.05,64626.0
2024-07-31 14:40:00,45.05,45.06,44.81,44.84,49267.0,45.05,45.06,44.81,44.84,49267.0
2024-07-31 14:45:00,44.83,44.86,44.71,44.71,59535.0,44.83,44.86,44.71,44.71,59535.0
2024-07-31 14:50:00,44.7,44.75,44.62,44.67,96350.0,44.7,44.75,44.62,44.67,96350.0
2024-07-31 14:55:00,44.68,44.79,44.68,44.77,45058.0,44.68,44.79,44.68,44.77,45058.0
2024-07-31 15:00:00,44.77,44.93,44.7,44.91,100724.0,44.77,44.93,44.7,44.91,100724.0
2024-07-31 15:05:00,44.91,44.92,44.79,44.87,66073.0,44.91,44.92,44.79,44.87,66073.0
2024-07-31 15:10:00,44.86,44.9,44.78,44.82,59409.0,44.86,44.9,44.78,44.82,59409.0
2024-07-31 15:15:00,44.83,45.66,44.67,45.59,216100.0,44.83,45.66,44.67,45.59,216100.0
2024-07-31 15:20:00,45.6,45.62,45.19,45.4,137241.0,45.6,45.62,45.19,45.4,137241.0
2024-07-31 15:25:00,45.4,45.99,45.29,45.86,221907.0,45.4,45.99,45.29,45.86,221907.0
2024-07-31 15:30:00,45.84,46.14,45.67,45.75,238558.0,45.84,46.14,45.67,45.75,238558.0
2024-07-31 15:35:00,45.74,45.75,45.46,45.69,102785.0,45.74,45.75,45.46,45.69,102785.0
2024-07-31 15:40:00,45.7,45.72,45.32,45.39,108969.0,45.7,45.72,45.32,45.39,108969.0
2024-07-31 15:45:00,45.4,45.82,45.35,45.64,124662.0,45.4,45.82,45.35,45.64,124662.0
2024-07-31 15:50:00,45.64,46.11,45.58,45.91,162508.0,45.64,46.11,45.58,45.91,162508.0
2024-07-31 15:55:00,45.92,46.51,45.84,46.23,431345.0,45.92,46.51,45.84,46.23,431345.0
2024-08-01 09:30:00,46.11,46.22,45.98,46.01,121877.0,46.11,46.22,45.98,46.01,121877.0
2024-08-01 09:35:00,46.01,46.21,45.83,45.98,141627.0,46.01,46.21,45.83,45.98,141627.0
2024-08-01 09:40:00,45.98,46.22,45.98,46.09,47392.0,45.98,46.22,45.98,46.09,47392.0
2024-08-01 09:45:00,46.1,46.3,46.04,46.22,83126.0,46.1,46.3,46.04,46.22,83126.0
2024-08-01 09:50:00,46.21,46.61,46.2,46.33,60351.0,46.21,46.61,46.2,46.33,60351.0
2024-08-01 09:55:00,46.37,46.4,45.98,46.23,75024.0,46.37,46.4,45.98,46.23,75024.0
2024-08-01 10:00:00,46.25,46.38,45.88,46.19,133914.0,46.25,46.38,45.88,46.19,133914.0
2024-08-01 10:05:00,46.2,46.8,46.2,46.76,150721.0,46.2,46.8,46.2,46.76,150721.0
2024-08-01 10:10:00,46.77,46.94,46.63,46.87,166924.0,46.77,46.94,46.63,46.87,166924.0
2024-08-01 10:15:00,46.87,47.2,46.85,47.07,153957.0,46.87,47.2,46.85,47.07,153957.0
2024-08-01 10:20:00,47.08,47.49,47.02,47.3,155955.0,47.08,47.49,47.02,47.3,155955.0
2024-08-01 10:25:00,47.3,47.5,47.19,47.5,193990.0,47.3,47.5,47.19,47.5,193990.0
2024-08-01 10:30:00,47.5,47.86,47.33,47.52,410874.0,47.5,47.86,47.33,47.52,410874.0
2024-08-01 10:35:00,47.52,48.04,47.52,47.83,147166.0,47.52,48.04,47.52,47.83,147166.0
2024-08-01 10:40:00,47.82,48.32,47.77,48.24,121217.0,47.82,48.32,47.77,48.24,121217.0
2024-08-01 10:45:00,48.25,48.87,48.24,48.82,184765.0,48.25,48.87,48.24,48.82,184765.0
2024-08-01 10:50:00,48.83,48.86,48.35,48.52,158282.0,48.83,48.86,48.35,48.52,158282.0
2024-08-01 10:55:00,48.51,48.68,48.21,48.64,92729.0,48.51,48.68,48.21,48.64,92729.0
2024-08-01 11:00:00,48.65,49.16,48.58,49.12,108470.0,48.65,49.16,48.58,49.12,108470.0
2024-08-01 11:05:00,49.1,49.37,49.0,49.07,138765.0,49.1,49.37,49.0,49.07,138765.0
2024-08-01 11:10:00,49.06,49.11,48.81,48.97,111362.0,49.06,49.11,48.81,48.97,111362.0
2024-08-01 11:15:00,48.97,48.97,48.28,48.49,172540.0,48.97,48.97,48.28,48.49,172540.0
2024-08-01 11:20:00,48.53,48.92,48.38,48.83,83068.0,48.53,48.92,48.38,48.83,83068.0
2024-08-01 11:25:00,48.87,49.03,48.7,49.03,78231.0,48.87,49.03,48.7,49.03,78231.0
2024-08-01 11:30:00,49.03,49.34,48.84,49.28,177376.0,49.03,49.34,48.84,49.28,177376.0
2024-08-01 11:35:00,49.26,49.6,49.24,49.47,147631.0,49.26,49.6,49.24,49.47,147631.0
2024-08-01 11:40:00,49.48,49.87,49.47,49.82,120174.0,49.48,49.87,49.47,49.82,120174.0
2024-08-01 11:45:00,49.82,49.95,49.7,49.73,128282.0,49.82,49.95,49.7,49.73,128282.0
2024-08-01 11:50:00,49.74,49.86,49.39,49.57,280919.0,49.74,49.86,49.39,49.57,280919.0
2024-08-01 11:55:00,49.57,49.57,49.3,49.48,167748.0,49.57,49.57,49.3,49.48,167748.0
2024-08-01 12:00:00,49.47,49.61,49.13,49.15,86220.0,49.47,49.61,49.13,49.15,86220.0
2024-08-01 12:05:00,49.15,49.22,48.69,48.78,103437.0,49.15,49.22,48.69,48.78,103437.0
2024-08-01 12:10:00,48.76,49.35,48.74,49.3,87616.0,48.76,49.35,48.74,49.3,87616.0
2024-08-01 12:15:00,49.31,49.31,48.83,49.18,53308.0,49.31,49.31,48.83,49.18,53308.0
2024-08-01 12:20:00,49.18,49.95,49.1,49.86,101129.0,49.18,49.95,49.1,49.86,101129.0
2024-08-01 12:25:00,49.8,49.84,49.35,49.43,51599.0,49.8,49.84,49.35,49.43,51599.0
2024-08-01 12:30:00,49.44,49.93,49.44,49.88,78395.0,49.44,49.93,49.44,49.88,78395.0
2024-08-01 12:35:00,49.86,50.05,49.74,50.05,82549.0,49.86,50.05,49.74,50.05,82549.0
2024-08-01 12:40:00,50.09,50.29,50.01,50.04,66583.0,50.09,50.29,50.01,50.04,66583.0
2024-08-01 12:45:00,50.06,50.08,49.71,49.88,58473.0,50.06,50.08,49.71,49.88,58473.0
2024-08-01 12:50:00,49.92,50.26,49.92,49.93,41551.0,49.92,50.26,49.92,49.93,41551.0
2024-08-01 12:55:00,49.94,50.1,49.86,49.93,72331.0,49.94,50.1,49.86,49.93,72331.0
2024-08-01 13:00:00,49.92,50.31,49.92,50.14,64338.0,49.92,50.31,49.92,50.14,64338.0
2024-08-01 13:05:00,50.16,50.54,50.14,50.48,69793.0,50.16,50.54,50.14,50.48,69793.0
2024-08-01 13:10:00,50.48,50.63,50.43,50.6,41811.0,50.48,50.63,50.43,50.6,41811.0
2024-08-01 13:15:00,50.6,50.75,50.46,50.67,87387.0,50.6,50.75,50.46,50.67,87387.0
2024-08-01 13:20:00,50.68,50.85,50.63,50.74,38714.0,50.68,50.85,50.63,50.74,38714.0
2024-08-01 13:25:00,50.77,50.99,50.53,50.7,88212.0,50.77,50.99,50.53,50.7,88212.0
2024-08-01 13:30:00,50.73,51.11,50.71,51.02,130079.0,50.73,51.11,50.71,51.02,130079.0
2024-08-01 13:35:00,50.97,51.51,50.94,51.46,96296.0,50.97,51.51,50.94,51.46,96296.0
2024-08-01 13:40:00,51.49,51.68,51.28,51.5,86476.0,51.49,51.68,51.28,51.5,86476.0
2024-08-01 13:45:00,51.45,51.51,51.17,51.4,149092.0,51.45,51.51,51.17,51.4,149092.0
2024-08-01 13:50:00,51.42,51.54,50.78,50.8,196931.0,51.42,51.54,50.78,50.8,196931.0
2024-08-01 13:55:00,50.8,51.03,50.35,50.4,107281.0,50.8,51.03,50.35,50.4,107281.0
2024-08-01 14:00:00,50.41,51.04,50.29,50.98,99846.0,50.41,51.04,50.29,50.98,99846.0
2024-08-01 14:05:00,51.01,51.21,50.83,51.16,46690.0,51.01,51.21,50.83,51.16,46690.0
2024-08-01 14:10:00,51.19,51.38,50.99,51.38,65554.0,51.19,51.38,50.99,51.38,65554.0
2024-08-01 14:15:00,51.28,51.62,51.28,51.49,55726.0,51.28,51.62,51.28,51.49,55726.0
2024-08-01 14:20:00,51.46,51.47,50.98,51.3,40709.0,51.46,51.47,50.98,51.3,40709.0
2024-08-01 14:25:00,51.29,51.68,51.28,51.4,43762.0,51.29,51.68,51.28,51.4,43762.0
2024-08-01 14:30:00,51.41,51.7,51.36,51.62,44378.0,51.41,51.7,51.36,51.62,44378.0
2024-08-01 14:35:00,51.62,51.79,51.44,51.62,58137.0,51.62,51.79,51.44,51.62,58137.0
2024-08-01 14:40:00,51.54,51.84,51.3,51.83,65109.0,51.54,51.84,51.3,51.83,65109.0
2024-08-01 14:45:00,51.81,52.11,51.77,52.06,65604.0,51.81,52.11,51.77,52.06,65604.0
2024-08-01 14:50:00,52.06,52.06,51.67,52.03,105398.0,52.06,52.06,51.67,52.03,105398.0
2024-08-01 14:55:00,52.05,52.13,51.51,51.52,64695.0,52.05,52.13,51.51,51.52,64695.0
2024-08-01 15:00:00,51.56,51.68,51.34,51.44,59106.0,51.56,51.68,51.34,51.44,59106.0
2024-08-01 15:05:00,51.48,51.94,51.42,51.59,82462.0,51.48,51.94,51.42,51.59,82462.0
2024-08-01 15:10:00,51.58,51.67,51.02,51.2,103343.0,51.58,51.67,51.02,51.2,103343.0
2024-08-01 15:15:00,51.23,51.32,50.8,50.86,85563.0,51.23,51.32,50.8,50.86,85563.0
2024-08-01 15:20:00,50.87,50.98,50.65,50.68,136523.0,50.87,50.98,50.65,50.68,136523.0
2024-08-01 15:25:00,50.63,50.77,50.22,50.24,120627.0,50.63,50.77,50.22,50.24,120627.0
2024-08-01 15:30:00,50.2,50.39,50.07,50.37,97809.0,50.2,50.39,50.07,50.37,97809.0
2024-08-01 15:35:00,50.37,50.41,49.97,49.97,108942.0,50.37,50.41,49.97,49.97,108942.0
2024-08-01 15:40:00,49.99,50.64,49.97,50.5,137440.0,49.99,50.64,49.97,50.5,137440.0
2024-08-01 15:45:00,50.46,50.46,49.76,49.83,200726.0,50.46,50.46,49.76,49.83,200726.0
2024-08-01 15:50:00,49.84,50.27,49.62,50.26,213917.0,49.84,50.27,49.62,50.26,213917.0
2024-08-01 15:55:00,50.18,50.5,50.02,50.45,363777.0,50.18,50.5,50.02,50.45,363777.0
2024-08-02 09:30:00,54.46,54.96,54.39,54.85,276665.0,54.46,54.96,54.39,54.85,276665.0
2024-08-02 09:35:00,54.9,54.98,54.04,54.09,264223.0,54.9,54.98,54.04,54.09,264223.0
2024-08-02 09:40:00,54.08,54.46,53.82,54.29,205514.0,54.08,54.46,53.82,54.29,205514.0
2024-08-02 09:45:00,54.29,54.96,54.09,54.64,138397.0,54.29,54.96,54.09,54.64,138397.0
2024-08-02 09:50:00,54.63,54.86,54.17,54.8,191770.0,54.63,54.86,54.17,54.8,191770.0
2024-08-02 09:55:00,54.79,55.31,54.72,55.12,168853.0,54.79,55.31,54.72,55.12,168853.0
2024-08-02 10:00:00,55.11,55.62,55.02,55.56,175683.0,55.11,55.62,55.02,55.56,175683.0
2024-08-02 10:05:00,55.56,56.87,55.54,56.64,219326.0,55.56,56.87,55.54,56.64,219326.0
2024-08-02 10:10:00,56.67,58.81,56.63,58.7,180796.0,56.67,58.81,56.63,58.7,180796.0
2024-08-02 10:15:00,58.72,59.2,57.96,58.91,752603.0,58.72,59.2,57.96,58.91,752603.0
2024-08-02 10:20:00,58.96,60.45,58.71,59.6,1213317.0,58.96,60.45,58.71,59.6,1213317.0
2024-08-02 10:25:00,59.6,59.8,58.05,58.7,673835.0,59.6,59.8,58.05,58.7,673835.0
2024-08-02 10:30:00,58.75,59.99,57.45,59.62,553114.0,58.75,59.99,57.45,59.62,553114.0
2024-08-02 10:35:00,59.72,63.28,59.66,63.28,560539.0,59.72,63.28,59.66,63.28,560539.0
2024-08-02 10:40:00,63.23,63.23,61.0,61.92,974844.0,63.23,63.23,61.0,61.92,974844.0
2024-08-02 10:45:00,61.8,61.96,59.7,59.91,521011.0,61.8,61.96,59.7,59.91,521011.0
2024-08-02 10:50:00,59.94,60.76,58.97,60.32,808866.0,59.94,60.76,58.97,60.32,808866.0
2024-08-02 10:55:00,60.29,62.33,60.19,61.98,383947.0,60.29,62.33,60.19,61.98,383947.0
2024-08-02 11:00:00,62.0,63.0,61.14,62.77,614418.0,62.0,63.0,61.14,62.77,614418.0
2024-08-02 11:05:00,62.77,64.45,62.57,64.25,654173.0,62.77,64.45,62.57,64.25,654173.0
2024-08-02 11:10:00,64.31,64.31,61.11,62.45,587171.0,64.31,64.31,61.11,62.45,587171.0
2024-08-02 11:15:00,62.46,63.0,61.68,62.59,424941.0,62.46,63.0,61.68,62.59,424941.0
2024-08-02 11:20:00,62.67,64.0,62.44,62.91,744161.0,62.67,64.0,62.44,62.91,744161.0
2024-08-02 11:25:00,62.97,63.87,62.18,62.83,605422.0,62.97,63.87,62.18,62.83,605422.0
2024-08-02 11:30:00,62.85,63.13,61.35,62.05,635008.0,62.85,63.13,61.35,62.05,635008.0
2024-08-02 11:35:00,62.02,62.37,60.84,61.6,469286.0,62.02,62.37,60.84,61.6,469286.0
2024-08-02 11:40:00,61.57,61.72,59.37,59.67,565973.0,61.57,61.72,59.37,59.67,565973.0
2024-08-02 11:45:00,59.69,60.72,58.81,59.8,531712.0,59.69,60.72,58.81,59.8,531712.0
2024-08-02 11:50:00,59.76,60.84,59.75,60.52,313964.0,59.76,60.84,59.75,60.52,313964.0
2024-08-02 11:55:00,60.5,60.53,58.82,59.64,238815.0,60.5,60.53,58.82,59.64,238815.0
2024-08-02 12:00:00,59.59,59.86,58.77,59.05,293361.0,59.59,59.86,58.77,59.05,293361.0
2024-08-02 12:05:00,59.07,59.42,58.35,59.35,263949.0,59.07,59.42,58.35,59.35,263949.0
2024-08-02 12:10:00,59.38,61.68,59.37,60.48,248356.0,59.38,61.68,59.37,60.48,248356.0
2024-08-02 12:15:00,60.58,60.87,59.6,59.61,153976.0,60.58,60.87,59.6,59.61,153976.0
2024-08-02 12:20:00,59.54,60.25,58.68,59.78,324164.0,59.54,60.25,58.68,59.78,324164.0
2024-08-02 12:25:00,59.83,60.13,58.56,59.29,227753.0,59.83,60.13,58.56,59.29,227753.0
2024-08-02 12:30:00,59.31,60.28,58.98,59.47,352075.0,59.31,60.28,58.98,59.47,352075.0
2024-08-02 12:35:00,59.47,60.83,59.23,59.7,248572.0,59.47,60.83,59.23,59.7,248572.0
2024-08-02 12:40:00,59.76,59.77,58.84,59.57,293384.0,59.76,59.77,58.84,59.57,293384.0
2024-08-02 12:45:00,59.61,60.5,59.15,60.29,184536.0,59.61,60.5,59.15,60.29,184536.0
2024-08-02 12:50:00,60.33,62.2,60.04,62.14,182284.0,60.33,62.2,60.04,62.14,182284.0
2024-08-02 12:55:00,62.14,62.97,60.67,61.23,374272.0,62.14,62.97,60.67,61.23,374272.0
2024-08-02 13:00:00,61.21,62.15,60.38,61.64,203782.0,61.21,62.15,60.38,61.64,203782.0
2024-08-02 13:05:00,61.63,61.96,61.09,61.36,95983.0,61.63,61.96,61.09,61.36,95983.0
2024-08-02 13:10:00,61.4,61.8,60.66,61.05,183880.0,61.4,61.8,60.66,61.05,183880.0
2024-08-02 13:15:00,61.13,61.46,60.58,61.3,110632.0,61.13,61.46,60.58,61.3,110632.0
2024-08-02 13:20:00,61.25,62.48,61.21,62.44,151495.0,61.25,62.48,61.21,62.44,151495.0
2024-08-02 13:25:00,62.34,62.53,61.73,62.48,159858.0,62.34,62.53,61.73,62.48,159858.0
2024-08-02 13:30:00,62.52,62.84,61.98,62.49,125031.0,62.52,62.84,61.98,62.49,125031.0
2024-08-02 13:35:00,62.47,63.22,62.28,63.1,174077.0,62.47,63.22,62.28,63.1,174077.0
2024-08-02 13:40:00,63.02,63.05,62.2,62.4,142365.0,63.02,63.05,62.2,62.4,142365.0
2024-08-02 13:45:00,62.44,62.98,61.81,62.87,132246.0,62.44,62.98,61.81,62.87,132246.0
2024-08-02 13:50:00,62.86,63.16,62.35,62.87,92961.0,62.86,63.16,62.35,62.87,92961.0
2024-08-02 13:55:00,62.85,62.85,61.9,62.23,154333.0,62.85,62.85,61.9,62.23,154333.0
2024-08-02 14:00:00,62.16,62.82,62.16,62.74,113898.0,62.16,62.82,62.16,62.74,113898.0
2024-08-02 14:05:00,62.69,62.81,62.09,62.81,97334.0,62.69,62.81,62.09,62.81,97334.0
2024-08-02 14:10:00,62.82,63.05,62.63,62.77,52794.0,62.82,63.05,62.63,62.77,52794.0
2024-08-02 14:15:00,62.77,63.3,62.68,62.99,66981.0,62.77,63.3,62.68,62.99,66981.0
2024-08-02 14:20:00,63.04,63.05,62.12,62.17,252350.0,63.04,63.05,62.12,62.17,252350.0
2024-08-02 14:25:00,62.15,62.24,61.24,61.33,390819.0,62.15,62.24,61.24,61.33,390819.0
2024-08-02 14:30:00,61.34,61.7,60.45,61.39,220563.0,61.34,61.7,60.45,61.39,220563.0
2024-08-02 14:35:00,61.42,63.07,61.4,62.85,193939.0,61.42,63.07,61.4,62.85,193939.0
2024-08-02 14:40:00,62.91,63.13,62.43,62.91,130294.0,62.91,63.13,62.43,62.91,130294.0
2024-08-02 14:45:00,62.95,63.25,61.66,62.46,152118.0,62.95,63.25,61.66,62.46,152118.0
2024-08-02 14:50:00,62.38,62.44,61.36,61.62,202840.0,62.38,62.44,61.36,61.62,202840.0
2024-08-02 14:55:00,61.62,62.31,61.02,62.21,222794.0,61.62,62.31,61.02,62.21,222794.0
2024-08-02 15:00:00,62.24,62.27,61.52,62.14,261254.0,62.24,62.27,61.52,62.14,261254.0
2024-08-02 15:05:00,62.13,62.87,62.12,62.55,148510.0,62.13,62.87,62.12,62.55,148510.0
2024-08-02 15:10:00,62.54,63.09,61.79,61.81,121305.0,62.54,63.09,61.79,61.81,121305.0
2024-08-02 15:15:00,61.93,62.4,61.67,62.12,186956.0,61.93,62.4,61.67,62.12,186956.0
2024-08-02 15:20:00,62.18,62.57,61.81,62.15,161844.0,62.18,62.57,61.81,62.15,161844.0
2024-08-02 15:25:00,62.12,62.32,61.29,61.67,240761.0,62.12,62.32,61.29,61.67,240761.0
2024-08-02 15:30:00,61.67,61.68,60.64,61.24,410156.0,61.67,61.68,60.64,61.24,410156.0
2024-08-02 15:35:00,61.2,62.16,60.79,62.15,228172.0,61.2,62.16,60.79,62.15,228172.0
2024-08-02 15:40:00,62.18,62.58,61.06,61.14,279461.0,62.18,62.58,61.06,61.14,279461.0
2024-08-02 15:45:00,61.24,62.77,61.15,62.77,142006.0,61.24,62.77,61.15,62.77,142006.0
2024-08-02 15:50:00,62.73,63.38,62.02,62.18,369965.0,62.73,63.38,62.02,62.18,369965.0
2024-08-02 15:55:00,62.17,62.84,60.87,62.51,466567.0,62.17,62.84,60.87,62.51,466567.0
2024-08-05 09:30:00,90.08,91.02,86.8,87.28,967702.0,90.08,91.02,86.8,87.28,967702.0
2024-08-05 09:35:00,87.15,87.97,81.95,83.41,1038427.0,87.15,87.97,81.95,83.41,1038427.0
2024-08-05 09:40:00,83.29,87.91,82.49,84.23,1079254.0,83.29,87.91,82.49,84.23,1079254.0
2024-08-05 09:45:00,84.33,84.47,81.37,81.37,517819.0,84.33,84.47,81.37,81.37,517819.0
2024-08-05 09:50:00,81.48,82.07,79.0,79.97,532109.0,81.48,82.07,79.0,79.97,532109.0
2024-08-05 09:55:00,79.98,81.02,79.07,79.69,227139.0,79.98,81.02,79.07,79.69,227139.0
2024-08-05 10:00:00,79.42,79.88,74.85,74.85,246111.0,79.42,79.88,74.85,74.85,246111.0
2024-08-05 10:05:00,77.31,80.2,74.12,79.13,362017.0,77.31,80.2,74.12,79.13,362017.0
2024-08-05 10:10:00,79.13,79.9,77.45,77.97,484134.0,79.13,79.9,77.45,77.97,484134.0
2024-08-05 10:15:00,78.08,79.58,77.47,78.62,483806.0,78.08,79.58,77.47,78.62,483806.0
2024-08-05 10:20:00,78.73,82.66,78.53,81.62,894866.0,78.73,82.66,78.53,81.62,894866.0
2024-08-05 10:25:00,81.89,85.33,81.04,85.25,614141.0,81.89,85.33,81.04,85.25,614141.0
2024-08-05 10:30:00,85.26,85.32,81.65,82.43,656981.0,85.26,85.32,81.65,82.43,656981.0
2024-08-05 10:35:00,82.64,84.35,81.72,82.95,282299.0,82.64,84.35,81.72,82.95,282299.0
2024-08-05 10:40:00,83.12,86.41,82.8,86.03,399846.0,83.12,86.41,82.8,86.03,399846.0
2024-08-05 10:45:00,85.44,86.12,83.16,83.62,570639.0,85.44,86.12,83.16,83.62,570639.0
2024-08-05 10:50:00,83.69,84.47,80.27,80.86,402829.0,83.69,84.47,80.27,80.86,402829.0
2024-08-05 10:55:00,80.9,84.15,80.55,83.66,381441.0,80.9,84.15,80.55,83.66,381441.0
2024-08-05 11:00:00,83.74,84.79,82.84,84.71,445033.0,83.74,84.79,82.84,84.71,445033.0
2024-08-05 11:05:00,84.68,85.23,81.83,82.9,313528.0,84.68,85.23,81.83,82.9,313528.0
2024-08-05 11:10:00,82.88,83.42,81.11,81.73,351189.0,82.88,83.42,81.11,81.73,351189.0
2024-08-05 11:15:00,81.74,82.93,81.01,81.62,239226.0,81.74,82.93,81.01,81.62,239226.0
2024-08-05 11:20:00,81.59,81.72,79.51,79.83,327601.0,81.59,81.72,79.51,79.83,327601.0
2024-08-05 11:25:00,79.92,81.26,79.0,81.01,433706.0,79.92,81.26,79.0,81.01,433706.0
2024-08-05 11:30:00,81.08,81.47,79.92,80.59,271179.0,81.08,81.47,79.92,80.59,271179.0
2024-08-05 11:35:00,80.56,80.77,78.38,79.35,403472.0,80.56,80.77,78.38,79.35,403472.0
2024-08-05 11:40:00,79.34,80.32,78.41,78.41,289497.0,79.34,80.32,78.41,78.41,289497.0
2024-08-05 11:45:00,78.35,78.5,76.33,77.18,337799.0,78.35,78.5,76.33,77.18,337799.0
2024-08-05 11:50:00,77.14,78.41,77.05,77.36,376386.0,77.14,78.41,77.05,77.36,376386.0
2024-08-05 11:55:00,77.35,77.35,74.97,75.29,321286.0,77.35,77.35,74.97,75.29,321286.0
2024-08-05 12:00:00,75.26,76.1,74.35,74.97,459425.0,75.26,76.1,74.35,74.97,459425.0
2024-08-05 12:05:00,75.04,76.75,74.74,76.33,224783.0,75.04,76.75,74.74,76.33,224783.0
2024-08-05 12:10:00,76.46,77.28,76.14,76.25,105408.0,76.46,77.28,76.14,76.25,105408.0
2024-08-05 12:15:00,76.22,76.46,75.42,75.48,111099.0,76.22,76.46,75.42,75.48,111099.0
2024-08-05 12:20:00,75.42,76.0,74.11,75.03,146033.0,75.42,76.0,74.11,75.03,146033.0
2024-08-05 12:25:00,74.88,75.0,72.76,73.2,293312.0,74.88,75.0,72.76,73.2,293312.0
2024-08-05 12:30:00,73.14,74.86,72.37,74.65,344289.0,73.14,74.86,72.37,74.65,344289.0
2024-08-05 12:35:00,74.59,75.77,74.34,74.44,175050.0,74.59,75.77,74.34,74.44,175050.0
2024-08-05 12:40:00,74.45,74.91,73.77,74.5,176388.0,74.45,74.91,73.77,74.5,176388.0
2024-08-05 12:45:00,74.54,76.44,74.54,76.36,219943.0,74.54,76.44,74.54,76.36,219943.0
2024-08-05 12:50:00,76.32,77.37,76.1,77.3,171661.0,76.32,77.37,76.1,77.3,171661.0
2024-08-05 12:55:00,77.23,78.13,77.0,77.84,184380.0,77.23,78.13,77.0,77.84,184380.0
2024-08-05 13:00:00,77.83,78.58,77.2,78.33,169229.0,77.83,78.58,77.2,78.33,169229.0
2024-08-05 13:05:00,78.4,79.55,77.48,77.99,316659.0,78.4,79.55,77.48,77.99,316659.0
2024-08-05 13:10:00,77.99,78.74,77.15,78.18,183949.0,77.99,78.74,77.15,78.18,183949.0
2024-08-05 13:15:00,78.24,78.3,76.77,77.11,129009.0,78.24,78.3,76.77,77.11,129009.0
2024-08-05 13:20:00,76.92,77.61,76.49,77.25,87618.0,76.92,77.61,76.49,77.25,87618.0
2024-08-05 13:25:00,77.22,78.95,77.14,78.95,128212.0,77.22,78.95,77.14,78.95,128212.0
2024-08-05 13:30:00,78.72,79.41,78.43,79.04,62251.0,78.72,79.41,78.43,79.04,62251.0
2024-08-05 13:35:00,78.88,80.32,78.47,79.74,104962.0,78.88,80.32,78.47,79.74,104962.0
2024-08-05 13:40:00,79.63,79.85,76.92,78.57,245076.0,79.63,79.85,76.92,78.57,245076.0
2024-08-05 13:45:00,78.49,79.54,78.32,79.48,76945.0,78.49,79.54,78.32,79.48,76945.0
2024-08-05 13:50:00,79.39,79.84,78.69,79.68,94568.0,79.39,79.84,78.69,79.68,94568.0
2024-08-05 13:55:00,79.67,80.5,79.43,79.77,184681.0,79.67,80.5,79.43,79.77,184681.0
2024-08-05 14:00:00,79.93,80.8,79.52,80.13,102392.0,79.93,80.8,79.52,80.13,102392.0
2024-08-05 14:05:00,80.17,80.5,79.53,79.84,114491.0,80.17,80.5,79.53,79.84,114491.0
2024-08-05 14:10:00,79.79,80.29,78.6,80.13,268132.0,79.79,80.29,78.6,80.13,268132.0
2024-08-05 14:15:00,80.3,80.42,78.65,79.12,224389.0,80.3,80.42,78.65,79.12,224389.0
2024-08-05 14:20:00,79.12,79.89,78.62,79.66,116267.0,79.12,79.89,78.62,79.66,116267.0
2024-08-05 14:25:00,79.68,79.91,77.89,78.43,198732.0,79.68,79.91,77.89,78.43,198732.0
2024-08-05 14:30:00,78.49,79.58,78.18,79.44,131220.0,78.49,79.58,78.18,79.44,131220.0
2024-08-05 14:35:00,79.52,81.25,79.31,81.25,293558.0,79.52,81.25,79.31,81.25,293558.0
2024-08-05 14:40:00,81.25,82.74,81.07,82.53,312638.0,81.25,82.74,81.07,82.53,312638.0
2024-08-05 14:45:00,82.54,83.25,82.19,82.7,199096.0,82.54,83.25,82.19,82.7,199096.0
2024-08-05 14:50:00,82.76,82.76,80.28,81.88,310938.0,82.76,82.76,80.28,81.88,310938.0
2024-08-05 14:55:00,81.89,82.65,81.36,81.82,178507.0,81.89,82.65,81.36,81.82,178507.0
2024-08-05 15:00:00,81.77,82.47,80.58,80.59,261282.0,81.77,82.47,80.58,80.59,261282.0
2024-08-05 15:05:00,80.65,83.68,80.37,83.67,317506.0,80.65,83.68,80.37,83.67,317506.0
2024-08-05 15:10:00,83.68,84.89,83.43,84.86,172593.0,83.68,84.89,83.43,84.86,172593.0
2024-08-05 15:15:00,84.81,85.98,84.52,85.22,290872.0,84.81,85.98,84.52,85.22,290872.0
2024-08-05 15:20:00,85.38,85.6,83.24,83.62,410909.0,85.38,85.6,83.24,83.62,410909.0
2024-08-05 15:25:00,83.58,84.32,82.83,83.54,341173.0,83.58,84.32,82.83,83.54,341173.0
2024-08-05 15:30:00,83.41,84.81,82.74,83.86,403105.0,83.41,84.81,82.74,83.86,403105.0
2024-08-05 15:35:00,83.8,85.32,83.54,84.96,347964.0,83.8,85.32,83.54,84.96,347964.0
2024-08-05 15:40:00,84.98,86.59,84.58,86.52,286017.0,84.98,86.59,84.58,86.52,286017.0
2024-08-05 15:45:00,86.54,88.26,86.12,87.98,376621.0,86.54,88.26,86.12,87.98,376621.0
2024-08-05 15:50:00,87.89,89.79,87.35,89.36,646869.0,87.89,89.79,87.35,89.36,646869.0
2024-08-05 15:55:00,89.33,89.95,87.02,88.62,756226.0,89.33,89.95,87.02,88.62,756226.0
2024-08-06 09:30:00,77.48,78.72,76.51,78.49,458124.0,77.48,78.72,76.51,78.49,458124.0
2024-08-06 09:35:00,78.43,79.67,77.62,78.42,295365.0,78.43,79.67,77.62,78.42,295365.0
2024-08-06 09:40:00,78.49,80.12,77.86,79.39,380896.0,78.49,80.12,77.86,79.39,380896.0
2024-08-06 09:45:00,79.47,80.42,77.31,77.71,382437.0,79.47,80.42,77.31,77.71,382437.0
2024-08-06 09:50:00,77.81,78.22,75.11,75.13,464114.0,77.81,78.22,75.11,75.13,464114.0
2024-08-06 09:55:00,75.24,76.3,74.56,75.51,328234.0,75.24,76.3,74.56,75.51,328234.0
2024-08-06 10:00:00,75.57,76.37,73.81,73.9,350625.0,75.57,76.37,73.81,73.9,350625.0
2024-08-06 10:05:00,73.96,74.28,71.75,71.93,447621.0,73.96,74.28,71.75,71.93,447621.0
2024-08-06 10:10:00,71.93,72.56,70.66,71.19,498703.0,71.93,72.56,70.66,71.19,498703.0
2024-08-06 10:15:00,71.15,72.86,70.87,71.77,369958.0,71.15,72.86,70.87,71.77,369958.0
2024-08-06 10:20:00,71.75,72.74,71.54,71.58,380200.0,71.75,72.74,71.54,71.58,380200.0
2024-08-06 10:25:00,71.54,72.74,71.29,72.68,349712.0,71.54,72.74,71.29,72.68,349712.0
2024-08-06 10:30:00,72.52,73.47,71.55,71.55,245081.0,72.52,73.47,71.55,71.55,245081.0
2024-08-06 10:35:00,71.55,71.65,70.48,70.97,222641.0,71.55,71.65,70.48,70.97,222641.0
2024-08-06 10:40:00,70.96,71.09,70.36,70.65,119083.0,70.96,71.09,70.36,70.65,119083.0
2024-08-06 10:45:00,70.66,71.31,69.46,69.48,217023.0,70.66,71.31,69.46,69.48,217023.0
2024-08-06 10:50:00,69.49,70.9,69.49,70.52,117465.0,69.49,70.9,69.49,70.52,117465.0
2024-08-06 10:55:00,70.55,71.46,70.38,71.35,399866.0,70.55,71.46,70.38,71.35,399866.0
2024-08-06 11:00:00,71.41,71.85,70.7,70.81,267984.0,71.41,71.85,70.7,70.81,267984.0
2024-08-06 11:05:00,70.75,70.78,69.42,69.52,159878.0,70.75,70.78,69.42,69.52,159878.0
2024-08-06 11:10:00,69.58,71.17,69.56,70.16,254461.0,69.58,71.17,69.56,70.16,254461.0
2024-08-06 11:15:00,70.09,70.85,69.59,69.65,219608.0,70.09,70.85,69.59,69.65,219608.0
2024-08-06 11:20:00,69.6,70.84,69.59,70.28,181195.0,69.6,70.84,69.59,70.28,181195.0
2024-08-06 11:25:00,70.33,71.38,70.09,71.32,216194.0,70.33,71.38,70.09,71.32,216194.0
2024-08-06 11:30:00,71.32,71.32,69.67,69.82,166270.0,71.32,71.32,69.67,69.82,166270.0
2024-08-06 11:35:00,69.78,70.15,69.4,69.46,114271.0,69.78,70.15,69.4,69.46,114271.0
2024-08-06 11:40:00,69.44,69.65,68.47,68.65,174089.0,69.44,69.65,68.47,68.65,174089.0
2024-08-06 11:45:00,68.62,69.18,68.33,68.53,110176.0,68.62,69.18,68.33,68.53,110176.0
2024-08-06 11:50:00,68.44,68.44,67.27,67.58,146613.0,68.44,68.44,67.27,67.58,146613.0
2024-08-06 11:55:00,67.56,67.75,67.29,67.29,94112.0,67.56,67.75,67.29,67.29,94112.0
2024-08-06 12:00:00,67.33,67.4,65.86,65.88,209480.0,67.33,67.4,65.86,65.88,209480.0
2024-08-06 12:05:00,65.89,66.34,65.01,66.25,202357.0,65.89,66.34,65.01,66.25,202357.0
2024-08-06 12:10:00,66.2,66.21,65.47,65.6,70367.0,66.2,66.21,65.47,65.6,70367.0
2024-08-06 12:15:00,65.57,65.58,64.69,64.79,159065.0,65.57,65.58,64.69,64.79,159065.0
2024-08-06 12:20:00,64.84,65.4,64.6,64.85,136821.0,64.84,65.4,64.6,64.85,136821.0
2024-08-06 12:25:00,64.89,66.13,64.86,65.4,178583.0,64.89,66.13,64.86,65.4,178583.0
2024-08-06 12:30:00,65.3,65.3,64.74,64.88,84404.0,65.3,65.3,64.74,64.88,84404.0
2024-08-06 12:35:00,64.84,66.0,64.84,65.19,98246.0,64.84,66.0,64.84,65.19,98246.0
2024-08-06 12:40:00,65.2,66.2,64.93,66.17,101523.0,65.2,66.2,64.93,66.17,101523.0
2024-08-06 12:45:00,66.2,66.21,65.07,65.47,76609.0,66.2,66.21,65.07,65.47,76609.0
2024-08-06 12:50:00,65.48,65.49,64.52,64.67,154296.0,65.48,65.49,64.52,64.67,154296.0
2024-08-06 12:55:00,64.69,64.79,64.42,64.75,96891.0,64.69,64.79,64.42,64.75,96891.0
2024-08-06 13:00:00,64.72,65.06,64.53,64.86,63575.0,64.72,65.06,64.53,64.86,63575.0
2024-08-06 13:05:00,64.86,65.28,64.6,65.13,63844.0,64.86,65.28,64.6,65.13,63844.0
2024-08-06 13:10:00,65.13,65.44,64.76,65.0,64609.0,65.13,65.44,64.76,65.0,64609.0
2024-08-06 13:15:00,64.91,65.11,64.25,64.3,85455.0,64.91,65.11,64.25,64.3,85455.0
2024-08-06 13:20:00,64.26,64.69,63.85,64.0,104580.0,64.26,64.69,63.85,64.0,104580.0
2024-08-06 13:25:00,64.06,64.06,63.01,63.04,104111.0,64.06,64.06,63.01,63.04,104111.0
2024-08-06 13:30:00,63.04,63.44,62.53,62.91,140302.0,63.04,63.44,62.53,62.91,140302.0
2024-08-06 13:35:00,62.81,62.95,62.14,62.35,99234.0,62.81,62.95,62.14,62.35,99234.0
2024-08-06 13:40:00,62.43,63.8,62.23,63.37,138191.0,62.43,63.8,62.23,63.37,138191.0
2024-08-06 13:45:00,63.37,63.99,63.34,63.43,129238.0,63.37,63.99,63.34,63.43,129238.0
2024-08-06 13:50:00,63.5,63.53,63.04,63.42,49248.0,63.5,63.53,63.04,63.42,49248.0
2024-08-06 13:55:00,63.27,63.66,62.78,63.53,109730.0,63.27,63.66,62.78,63.53,109730.0
2024-08-06 14:00:00,63.53,64.5,63.24,63.41,152204.0,63.53,64.5,63.24,63.41,152204.0
2024-08-06 14:05:00,63.39,64.01,63.26,63.55,115462.0,63.39,64.01,63.26,63.55,115462.0
2024-08-06 14:10:00,63.51,63.64,63.13,63.23,49613.0,63.51,63.64,63.13,63.23,49613.0
2024-08-06 14:15:00,63.23,63.56,62.96,63.21,71699.0,63.23,63.56,62.96,63.21,71699.0
2024-08-06 14:20:00,63.18,63.39,62.35,62.57,58294.0,63.18,63.39,62.35,62.57,58294.0
2024-08-06 14:25:00,62.52,62.66,62.29,62.48,52704.0,62.52,62.66,62.29,62.48,52704.0
2024-08-06 14:30:00,62.41,62.96,62.39,62.61,52957.0,62.41,62.96,62.39,62.61,52957.0
2024-08-06 14:35:00,62.64,62.66,62.07,62.15,67852.0,62.64,62.66,62.07,62.15,67852.0
2024-08-06 14:40:00,62.14,62.58,62.0,62.23,64491.0,62.14,62.58,62.0,62.23,64491.0
2024-08-06 14:45:00,62.17,62.37,62.09,62.34,46846.0,62.17,62.37,62.09,62.34,46846.0
2024-08-06 14:50:00,62.31,63.0,62.27,62.64,99870.0,62.31,63.0,62.27,62.64,99870.0
2024-08-06 14:55:00,62.61,64.54,62.57,64.44,142686.0,62.61,64.54,62.57,64.44,142686.0
2024-08-06 15:00:00,64.51,65.76,64.2,65.48,215676.0,64.51,65.76,64.2,65.48,215676.0
2024-08-06 15:05:00,65.47,65.48,64.15,64.16,153646.0,65.47,65.48,64.15,64.16,153646.0
2024-08-06 15:10:00,64.29,64.61,63.98,64.47,91973.0,64.29,64.61,63.98,64.47,91973.0
2024-08-06 15:15:00,64.55,65.5,64.25,64.3,75989.0,64.55,65.5,64.25,64.3,75989.0
2024-08-06 15:20:00,64.3,64.65,63.8,63.91,65349.0,64.3,64.65,63.8,63.91,65349.0
2024-08-06 15:25:00,63.91,65.02,63.77,64.73,95098.0,63.91,65.02,63.77,64.73,95098.0
2024-08-06 15:30:00,64.75,65.16,64.2,64.33,91516.0,64.75,65.16,64.2,64.33,91516.0
2024-08-06 15:35:00,64.37,65.03,64.04,64.92,78474.0,64.37,65.03,64.04,64.92,78474.0
2024-08-06 15:40:00,64.84,65.34,64.25,65.34,107032.0,64.84,65.34,64.25,65.34,107032.0
2024-08-06 15:45:00,65.23,66.02,64.51,65.85,162026.0,65.23,66.02,64.51,65.85,162026.0
2024-08-06 15:50:00,65.84,67.12,65.31,66.99,251638.0,65.84,67.12,65.31,66.99,251638.0
2024-08-06 15:55:00,66.96,73.99,66.48,71.14,780474.0,66.96,73.99,66.48,71.14,780474.0
2024-08-07 09:30:00,61.43,62.38,61.43,61.68,227786.0,61.43,62.38,61.43,61.68,227786.0
2024-08-07 09:35:00,61.67,62.36,61.29,61.71,127202.0,61.67,62.36,61.29,61.71,127202.0
2024-08-07 09:40:00,61.67,62.48,61.61,61.86,94742.0,61.67,62.48,61.61,61.86,94742.0
2024-08-07 09:45:00,61.79,62.11,61.13,61.45,177877.0,61.79,62.11,61.13,61.45,177877.0
2024-08-07 09:50:00,61.51,61.86,61.08,61.42,109694.0,61.51,61.86,61.08,61.42,109694.0
2024-08-07 09:55:00,61.46,61.66,60.89,61.28,171743.0,61.46,61.66,60.89,61.28,171743.0
2024-08-07 10:00:00,61.26,62.42,61.03,62.3,242757.0,61.26,62.42,61.03,62.3,242757.0
2024-08-07 10:05:00,62.3,62.39,61.16,61.21,252846.0,62.3,62.39,61.16,61.21,252846.0
2024-08-07 10:10:00,61.2,61.71,61.1,61.41,74654.0,61.2,61.71,61.1,61.41,74654.0
2024-08-07 10:15:00,61.34,62.33,61.28,62.17,73748.0,61.34,62.33,61.28,62.17,73748.0
2024-08-07 10:20:00,62.1,62.1,61.55,61.88,50051.0,62.1,62.1,61.55,61.88,50051.0
2024-08-07 10:25:00,61.87,63.1,61.73,62.51,89009.0,61.87,63.1,61.73,62.51,89009.0
2024-08-07 10:30:00,62.52,62.93,61.73,61.77,102038.0,62.52,62.93,61.73,61.77,102038.0
2024-08-07 10:35:00,61.9,62.59,61.86,62.59,52001.0,61.9,62.59,61.86,62.59,52001.0
2024-08-07 10:40:00,62.5,62.51,61.87,61.91,27484.0,62.5,62.51,61.87,61.91,27484.0
2024-08-07 10:45:00,61.83,61.88,61.39,61.5,49548.0,61.83,61.88,61.39,61.5,49548.0
2024-08-07 10:50:00,61.55,61.83,61.41,61.81,31315.0,61.55,61.83,61.41,61.81,31315.0
2024-08-07 10:55:00,61.79,61.79,61.25,61.35,31795.0,61.79,61.79,61.25,61.35,31795.0
2024-08-07 11:00:00,61.34,61.56,61.0,61.0,63706.0,61.34,61.56,61.0,61.0,63706.0
2024-08-07 11:05:00,61.05,61.27,60.71,60.94,95138.0,61.05,61.27,60.71,60.94,95138.0
2024-08-07 11:10:00,60.9,61.63,60.86,61.28,40468.0,60.9,61.63,60.86,61.28,40468.0
2024-08-07 11:15:00,61.22,61.52,61.15,61.43,43213.0,61.22,61.52,61.15,61.43,43213.0
2024-08-07 11:20:00,61.43,61.66,61.25,61.43,40007.0,61.43,61.66,61.25,61.43,40007.0
2024-08-07 11:25:00,61.4,61.63,61.13,61.17,80065.0,61.4,61.63,61.13,61.17,80065.0
2024-08-07 11:30:00,61.05,61.17,60.84,60.89,52645.0,61.05,61.17,60.84,60.89,52645.0
2024-08-07 11:35:00,60.89,61.02,60.59,60.76,43179.0,60.89,61.02,60.59,60.76,43179.0
2024-08-07 11:40:00,60.77,61.09,60.38,61.08,90464.0,60.77,61.09,60.38,61.08,90464.0
2024-08-07 11:45:00,61.06,62.25,61.06,62.0,77641.0,61.06,62.25,61.06,62.0,77641.0
2024-08-07 11:50:00,61.96,62.29,61.63,62.09,66405.0,61.96,62.29,61.63,62.09,66405.0
2024-08-07 11:55:00,62.11,62.4,61.78,62.13,82661.0,62.11,62.4,61.78,62.13,82661.0
2024-08-07 12:00:00,62.13,64.75,62.08,64.27,326882.0,62.13,64.75,62.08,64.27,326882.0
2024-08-07 12:05:00,64.29,64.34,63.16,63.48,179745.0,64.29,64.34,63.16,63.48,179745.0
2024-08-07 12:10:00,63.49,63.64,62.99,63.02,110915.0,63.49,63.64,62.99,63.02,110915.0
2024-08-07 12:15:00,63.05,64.0,62.68,63.96,135022.0,63.05,64.0,62.68,63.96,135022.0
2024-08-07 12:20:00,63.95,64.2,63.1,63.6,127546.0,63.95,64.2,63.1,63.6,127546.0
2024-08-07 12:25:00,63.67,63.92,63.14,63.53,42974.0,63.67,63.92,63.14,63.53,42974.0
2024-08-07 12:30:00,63.51,64.3,63.32,63.66,58599.0,63.51,64.3,63.32,63.66,58599.0
2024-08-07 12:35:00,63.63,64.24,63.51,64.23,67656.0,63.63,64.24,63.51,64.23,67656.0
2024-08-07 12:40:00,64.17,65.68,63.76,65.67,103186.0,64.17,65.68,63.76,65.67,103186.0
2024-08-07 12:45:00,65.72,66.88,65.11,66.49,119303.0,65.72,66.88,65.11,66.49,119303.0
2024-08-07 12:50:00,66.56,67.48,66.18,67.06,159136.0,66.56,67.48,66.18,67.06,159136.0
2024-08-07 12:55:00,67.22,67.4,66.17,66.53,123062.0,67.22,67.4,66.17,66.53,123062.0
2024-08-07 13:00:00,66.56,67.64,66.23,66.96,120512.0,66.56,67.64,66.23,66.96,120512.0
2024-08-07 13:05:00,66.96,67.5,66.45,67.45,66135.0,66.96,67.5,66.45,67.45,66135.0
2024-08-07 13:10:00,67.4,68.41,66.97,68.15,131688.0,67.4,68.41,66.97,68.15,131688.0
2024-08-07 13:15:00,68.0,68.84,67.83,68.37,183044.0,68.0,68.84,67.83,68.37,183044.0
2024-08-07 13:20:00,68.22,68.25,65.94,66.11,200568.0,68.22,68.25,65.94,66.11,200568.0
2024-08-07 13:25:00,66.15,67.12,65.54,67.04,124948.0,66.15,67.12,65.54,67.04,124948.0
2024-08-07 13:30:00,67.02,67.21,65.98,66.63,90854.0,67.02,67.21,65.98,66.63,90854.0
2024-08-07 13:35:00,66.56,66.62,65.51,66.0,121103.0,66.56,66.62,65.51,66.0,121103.0
2024-08-07 13:40:00,65.91,66.9,65.49,66.75,91199.0,65.91,66.9,65.49,66.75,91199.0
2024-08-07 13:45:00,66.82,68.01,66.43,67.91,105837.0,66.82,68.01,66.43,67.91,105837.0
2024-08-07 13:50:00,67.93,68.69,67.7,67.98,144593.0,67.93,68.69,67.7,67.98,144593.0
2024-08-07 13:55:00,68.1,69.33,68.1,68.28,201376.0,68.1,69.33,68.1,68.28,201376.0
2024-08-07 14:00:00,68.47,68.74,68.02,68.14,64306.0,68.47,68.74,68.02,68.14,64306.0
2024-08-07 14:05:00,68.02,69.24,67.81,69.09,56759.0,68.02,69.24,67.81,69.09,56759.0
2024-08-07 14:10:00,69.02,70.72,69.0,70.71,154620.0,69.02,70.72,69.0,70.71,154620.0
2024-08-07 14:15:00,70.69,71.8,69.86,70.28,193142.0,70.69,71.8,69.86,70.28,193142.0
2024-08-07 14:20:00,70.35,70.63,69.31,69.86,120292.0,70.35,70.63,69.31,69.86,120292.0
2024-08-07 14:25:00,69.75,69.75,68.33,68.86,158436.0,69.75,69.75,68.33,68.86,158436.0
2024-08-07 14:30:00,68.95,69.9,68.55,69.21,83608.0,68.95,69.9,68.55,69.21,83608.0
2024-08-07 14:35:00,69.25,70.34,69.18,69.46,136080.0,69.25,70.34,69.18,69.46,136080.0
2024-08-07 14:40:00,69.55,69.55,68.78,69.2,97332.0,69.55,69.55,68.78,69.2,97332.0
2024-08-07 14:45:00,69.09,70.6,68.65,70.03,106752.0,69.09,70.6,68.65,70.03,106752.0
2024-08-07 14:50:00,70.08,70.23,68.83,69.31,109011.0,70.08,70.23,68.83,69.31,109011.0
2024-08-07 14:55:00,69.25,69.39,68.3,68.88,112834.0,69.25,69.39,68.3,68.88,112834.0
2024-08-07 15:00:00,68.75,68.88,67.11,67.13,187837.0,68.75,68.88,67.11,67.13,187837.0
2024-08-07 15:05:00,67.18,68.17,66.92,68.0,190883.0,67.18,68.17,66.92,68.0,190883.0
2024-08-07 15:10:00,67.99,68.15,67.01,67.82,90268.0,67.99,68.15,67.01,67.82,90268.0
2024-08-07 15:15:00,67.77,67.77,66.89,67.36,74968.0,67.77,67.77,66.89,67.36,74968.0
2024-08-07 15:20:00,67.29,67.98,66.9,67.68,71868.0,67.29,67.98,66.9,67.68,71868.0
2024-08-07 15:25:00,67.8,68.45,67.02,67.37,86850.0,67.8,68.45,67.02,67.37,86850.0
2024-08-07 15:30:00,67.47,68.47,67.21,67.73,87537.0,67.47,68.47,67.21,67.73,87537.0
2024-08-07 15:35:00,67.76,67.92,67.0,67.57,70851.0,67.76,67.92,67.0,67.57,70851.0
2024-08-07 15:40:00,67.45,68.22,67.31,67.47,63041.0,67.45,68.22,67.31,67.47,63041.0
2024-08-07 15:45:00,67.54,67.92,66.9,67.06,149076.0,67.54,67.92,66.9,67.06,149076.0
2024-08-07 15:50:00,67.01,68.85,66.64,68.63,203820.0,67.01,68.85,66.64,68.63,203820.0
2024-08-07 15:55:00,68.55,69.96,68.37,68.87,228978.0,68.55,69.96,68.37,68.87,228978.0
2024-08-08 09:30:00,67.74,67.74,64.66,65.11,103771.0,67.74,67.74,64.66,65.11,103771.0
2024-08-08 09:35:00,65.15,65.53,64.64,65.47,94838.0,65.15,65.53,64.64,65.47,94838.0
2024-08-08 09:40:00,65.44,66.1,65.27,66.05,100515.0,65.44,66.1,65.27,66.05,100515.0
2024-08-08 09:45:00,66.04,66.74,65.75,66.45,84381.0,66.04,66.74,65.75,66.45,84381.0
2024-08-08 09:50:00,66.48,67.27,65.33,65.42,144459.0,66.48,67.27,65.33,65.42,144459.0
2024-08-08 09:55:00,65.46,65.6,65.12,65.2,64734.0,65.46,65.6,65.12,65.2,64734.0
2024-08-08 10:00:00,65.21,65.28,64.09,64.64,195492.0,65.21,65.28,64.09,64.64,195492.0
2024-08-08 10:05:00,64.59,65.16,64.31,64.5,68271.0,64.59,65.16,64.31,64.5,68271.0
2024-08-08 10:10:00,64.55,64.74,64.36,64.51,45289.0,64.55,64.74,64.36,64.51,45289.0
2024-08-08 10:15:00,64.54,65.59,64.48,65.53,92217.0,64.54,65.59,64.48,65.53,92217.0
2024-08-08 10:20:00,65.46,65.81,65.0,65.19,147660.0,65.46,65.81,65.0,65.19,147660.0
2024-08-08 10:25:00,65.29,65.8,65.2,65.32,99077.0,65.29,65.8,65.2,65.32,99077.0
2024-08-08 10:30:00,65.34,65.5,64.7,64.71,68411.0,65.34,65.5,64.7,64.71,68411.0
2024-08-08 10:35:00,64.68,64.92,64.32,64.4,82304.0,64.68,64.92,64.32,64.4,82304.0
2024-08-08 10:40:00,64.42,64.9,64.14,64.8,88666.0,64.42,64.9,64.14,64.8,88666.0
2024-08-08 10:45:00,64.79,64.91,64.1,64.1,37420.0,64.79,64.91,64.1,64.1,37420.0
2024-08-08 10:50:00,64.07,64.34,63.81,63.97,76362.0,64.07,64.34,63.81,63.97,76362.0
2024-08-08 10:55:00,63.99,64.18,63.74,63.75,28283.0,63.99,64.18,63.74,63.75,28283.0
2024-08-08 11:00:00,63.73,64.39,63.67,63.87,42219.0,63.73,64.39,63.67,63.87,42219.0
2024-08-08 11:05:00,63.95,64.34,63.66,64.15,31500.0,63.95,64.34,63.66,64.15,31500.0
2024-08-08 11:10:00,64.12,65.1,64.07,64.94,85393.0,64.12,65.1,64.07,64.94,85393.0
2024-08-08 11:15:00,64.9,65.02,64.42,64.59,37675.0,64.9,65.02,64.42,64.59,37675.0
2024-08-08 11:20:00,64.58,64.58,63.93,64.06,34962.0,64.58,64.58,63.93,64.06,34962.0
2024-08-08 11:25:00,64.02,64.15,63.5,64.0,63226.0,64.02,64.15,63.5,64.0,63226.0
2024-08-08 11:30:00,63.99,63.99,63.52,63.57,55520.0,63.99,63.99,63.52,63.57,55520.0
2024-08-08 11:35:00,63.6,63.93,63.42,63.8,55600.0,63.6,63.93,63.42,63.8,55600.0
2024-08-08 11:40:00,63.88,64.12,63.77,63.8,25414.0,63.88,64.12,63.77,63.8,25414.0
2024-08-08 11:45:00,63.74,64.08,63.35,63.84,35926.0,63.74,64.08,63.35,63.84,35926.0
2024-08-08 11:50:00,63.84,63.84,63.24,63.31,40404.0,63.84,63.84,63.24,63.31,40404.0
2024-08-08 11:55:00,63.37,63.37,62.95,63.1,40448.0,63.37,63.37,62.95,63.1,40448.0
2024-08-08 12:00:00,63.18,63.22,62.76,62.84,22732.0,63.18,63.22,62.76,62.84,22732.0
2024-08-08 12:05:00,62.83,63.0,62.61,63.0,39404.0,62.83,63.0,62.61,63.0,39404.0
2024-08-08 12:10:00,63.05,63.6,62.9,63.37,37287.0,63.05,63.6,62.9,63.37,37287.0
2024-08-08 12:15:00,63.35,63.73,63.24,63.44,35205.0,63.35,63.73,63.24,63.44,35205.0
2024-08-08 12:20:00,63.38,63.8,63.21,63.8,26344.0,63.38,63.8,63.21,63.8,26344.0
2024-08-08 12:25:00,63.72,64.16,63.57,64.06,36447.0,63.72,64.16,63.57,64.06,36447.0
2024-08-08 12:30:00,64.05,65.02,64.05,64.69,76845.0,64.05,65.02,64.05,64.69,76845.0
2024-08-08 12:35:00,64.74,65.29,64.7,64.99,44228.0,64.74,65.29,64.7,64.99,44228.0
2024-08-08 12:40:00,64.95,65.59,64.74,65.16,40817.0,64.95,65.59,64.74,65.16,40817.0
2024-08-08 12:45:00,65.19,65.2,64.47,64.72,49180.0,65.19,65.2,64.47,64.72,49180.0
2024-08-08 12:50:00,64.77,65.04,64.4,64.47,23269.0,64.77,65.04,64.4,64.47,23269.0
2024-08-08 12:55:00,64.49,64.7,64.29,64.7,22226.0,64.49,64.7,64.29,64.7,22226.0
2024-08-08 13:00:00,64.52,65.14,64.19,65.05,70080.0,64.52,65.14,64.19,65.05,70080.0
2024-08-08 13:05:00,65.02,65.38,64.8,64.84,45324.0,65.02,65.38,64.8,64.84,45324.0
2024-08-08 13:10:00,64.85,65.11,64.69,64.85,15743.0,64.85,65.11,64.69,64.85,15743.0
2024-08-08 13:15:00,64.95,65.08,64.65,64.75,47515.0,64.95,65.08,64.65,64.75,47515.0
2024-08-08 13:20:00,64.74,65.08,64.49,64.9,57597.0,64.74,65.08,64.49,64.9,57597.0
2024-08-08 13:25:00,64.75,64.75,64.08,64.08,23606.0,64.75,64.75,64.08,64.08,23606.0
2024-08-08 13:30:00,64.04,64.12,63.61,63.96,35468.0,64.04,64.12,63.61,63.96,35468.0
2024-08-08 13:35:00,63.97,64.19,63.56,63.56,27947.0,63.97,64.19,63.56,63.56,27947.0
2024-08-08 13:40:00,63.62,63.96,63.5,63.82,22383.0,63.62,63.96,63.5,63.82,22383.0
2024-08-08 13:45:00,63.77,64.0,63.77,64.0,5355.0,63.77,64.0,63.77,64.0,5355.0
2024-08-08 13:50:00,63.95,64.13,63.84,63.94,8073.0,63.95,64.13,63.84,63.94,8073.0
2024-08-08 13:55:00,63.91,64.04,63.88,63.9,18371.0,63.91,64.04,63.88,63.9,18371.0
2024-08-08 14:00:00,63.94,64.01,63.5,63.59,11297.0,63.94,64.01,63.5,63.59,11297.0
2024-08-08 14:05:00,63.59,63.9,63.55,63.76,25526.0,63.59,63.9,63.55,63.76,25526.0
2024-08-08 14:10:00,63.77,63.83,63.51,63.57,30751.0,63.77,63.83,63.51,63.57,30751.0
2024-08-08 14:15:00,63.61,63.75,63.35,63.58,18221.0,63.61,63.75,63.35,63.58,18221.0
2024-08-08 14:20:00,63.61,63.82,63.5,63.75,20103.0,63.61,63.82,63.5,63.75,20103.0
2024-08-08 14:25:00,63.78,64.05,63.61,63.98,28004.0,63.78,64.05,63.61,63.98,28004.0
2024-08-08 14:30:00,63.97,64.1,63.84,64.1,15238.0,63.97,64.1,63.84,64.1,15238.0
2024-08-08 14:35:00,64.0,64.03,63.78,63.95,20911.0,64.0,64.03,63.78,63.95,20911.0
2024-08-08 14:40:00,63.9,64.19,63.9,64.0,42653.0,63.9,64.19,63.9,64.0,42653.0
2024-08-08 14:45:00,64.01,64.02,63.7,63.81,18207.0,64.01,64.02,63.7,63.81,18207.0
2024-08-08 14:50:00,63.81,64.01,63.77,63.87,8467.0,63.81,64.01,63.77,63.87,8467.0
2024-08-08 14:55:00,63.83,63.91,63.63,63.91,11207.0,63.83,63.91,63.63,63.91,11207.0
2024-08-08 15:00:00,63.97,64.17,63.88,64.15,30991.0,63.97,64.17,63.88,64.15,30991.0
2024-08-08 15:05:00,64.15,64.33,63.12,63.19,31882.0,64.15,64.33,63.12,63.19,31882.0
2024-08-08 15:10:00,63.2,63.47,63.01,63.37,33705.0,63.2,63.47,63.01,63.37,33705.0
2024-08-08 15:15:00,63.42,63.63,63.24,63.52,29243.0,63.42,63.63,63.24,63.52,29243.0
2024-08-08 15:20:00,63.48,63.72,63.35,63.64,15629.0,63.48,63.72,63.35,63.64,15629.0
2024-08-08 15:25:00,63.64,63.9,63.44,63.77,35836.0,63.64,63.9,63.44,63.77,35836.0
2024-08-08 15:30:00,63.76,64.24,63.53,63.84,80491.0,63.76,64.24,63.53,63.84,80491.0
2024-08-08 15:35:00,63.83,64.23,63.45,63.63,46377.0,63.83,64.23,63.45,63.63,46377.0
2024-08-08 15:40:00,63.63,63.71,63.4,63.53,53966.0,63.63,63.71,63.4,63.53,53966.0
2024-08-08 15:45:00,63.54,63.86,63.36,63.45,82118.0,63.54,63.86,63.36,63.45,82118.0
2024-08-08 15:50:00,63.46,63.9,63.2,63.68,212528.0,63.46,63.9,63.2,63.68,212528.0
2024-08-08 15:55:00,63.69,64.08,63.3,63.48,146369.0,63.69,64.08,63.3,63.48,146369.0
2024-08-09 09:30:00,62.73,63.68,62.73,62.96,121713.0,62.73,63.68,62.73,62.96,121713.0
2024-08-09 09:35:00,63.02,63.25,62.48,62.87,158031.0,63.02,63.25,62.48,62.87,158031.0
2024-08-09 09:40:00,62.89,63.74,62.76,63.65,111987.0,62.89,63.74,62.76,63.65,111987.0
2024-08-09 09:45:00,63.62,64.0,63.23,64.0,161345.0,63.62,64.0,63.23,64.0,161345.0
2024-08-09 09:50:00,63.95,64.05,63.02,63.14,95006.0,63.95,64.05,63.02,63.14,95006.0
2024-08-09 09:55:00,63.12,64.04,62.95,63.43,121570.0,63.12,64.04,62.95,63.43,121570.0
2024-08-09 10:00:00,63.39,63.48,61.87,61.91,130978.0,63.39,63.48,61.87,61.91,130978.0
2024-08-09 10:05:00,61.82,62.0,61.53,61.53,95562.0,61.82,62.0,61.53,61.53,95562.0
2024-08-09 10:10:00,61.53,61.75,61.13,61.46,141354.0,61.53,61.75,61.13,61.46,141354.0
2024-08-09 10:15:00,61.44,61.74,61.26,61.39,82901.0,61.44,61.74,61.26,61.39,82901.0
2024-08-09 10:20:00,61.3,61.48,61.02,61.18,78746.0,61.3,61.48,61.02,61.18,78746.0
2024-08-09 10:25:00,61.14,61.4,61.06,61.23,71150.0,61.14,61.4,61.06,61.23,71150.0
2024-08-09 10:30:00,61.23,62.04,61.21,61.91,86879.0,61.23,62.04,61.21,61.91,86879.0
2024-08-09 10:35:00,61.84,62.16,61.41,61.69,43446.0,61.84,62.16,61.41,61.69,43446.0
2024-08-09 10:40:00,61.62,61.62,61.25,61.4,23778.0,61.62,61.62,61.25,61.4,23778.0
2024-08-09 10:45:00,61.33,61.37,61.04,61.3,33153.0,61.33,61.37,61.04,61.3,33153.0
2024-08-09 10:50:00,61.27,61.43,61.06,61.43,25817.0,61.27,61.43,61.06,61.43,25817.0
2024-08-09 10:55:00,61.41,61.41,60.92,61.22,66693.0,61.41,61.41,60.92,61.22,66693.0
2024-08-09 11:00:00,61.18,61.35,61.09,61.12,43860.0,61.18,61.35,61.09,61.12,43860.0
2024-08-09 11:05:00,61.1,61.3,61.02,61.28,48308.0,61.1,61.3,61.02,61.28,48308.0
2024-08-09 11:10:00,61.29,61.29,61.1,61.22,53883.0,61.29,61.29,61.1,61.22,53883.0
2024-08-09 11:15:00,61.17,61.29,60.91,60.99,50941.0,61.17,61.29,60.91,60.99,50941.0
2024-08-09 11:20:00,60.97,61.17,60.96,61.03,51713.0,60.97,61.17,60.96,61.03,51713.0
2024-08-09 11:25:00,60.99,61.46,60.85,61.41,77438.0,60.99,61.46,60.85,61.41,77438.0
2024-08-09 11:30:00,61.37,61.37,60.68,60.68,48002.0,61.37,61.37,60.68,60.68,48002.0
2024-08-09 11:35:00,60.7,60.98,60.64,60.79,59927.0,60.7,60.98,60.64,60.79,59927.0
2024-08-09 11:40:00,60.79,60.88,60.7,60.8,35717.0,60.79,60.88,60.7,60.8,35717.0
2024-08-09 11:45:00,60.76,60.76,60.31,60.34,51291.0,60.76,60.76,60.31,60.34,51291.0
2024-08-09 11:50:00,60.33,60.44,60.15,60.42,68403.0,60.33,60.44,60.15,60.42,68403.0
2024-08-09 11:55:00,60.45,61.65,60.45,61.13,126802.0,60.45,61.65,60.45,61.13,126802.0
2024-08-09 12:00:00,61.13,61.21,60.74,61.14,90997.0,61.13,61.21,60.74,61.14,90997.0
2024-08-09 12:05:00,61.12,61.56,60.79,61.05,40511.0,61.12,61.56,60.79,61.05,40511.0
2024-08-09 12:10:00,61.01,61.11,60.58,60.59,36563.0,61.01,61.11,60.58,60.59,36563.0
2024-08-09 12:15:00,60.61,60.78,60.38,60.66,47700.0,60.61,60.78,60.38,60.66,47700.0
2024-08-09 12:20:00,60.68,60.86,60.54,60.85,27804.0,60.68,60.86,60.54,60.85,27804.0
2024-08-09 12:25:00,60.83,60.98,60.47,60.53,37218.0,60.83,60.98,60.47,60.53,37218.0
2024-08-09 12:30:00,60.55,60.55,60.06,60.1,48262.0,60.55,60.55,60.06,60.1,48262.0
2024-08-09 12:35:00,60.07,60.18,59.59,59.85,77446.0,60.07,60.18,59.59,59.85,77446.0
2024-08-09 12:40:00,59.83,60.01,59.46,59.6,95602.0,59.83,60.01,59.46,59.6,95602.0
2024-08-09 12:45:00,59.56,60.59,59.42,59.91,134199.0,59.56,60.59,59.42,59.91,134199.0
2024-08-09 12:50:00,59.87,59.96,59.57,59.85,83953.0,59.87,59.96,59.57,59.85,83953.0
2024-08-09 12:55:00,59.86,60.12,59.63,59.89,51776.0,59.86,60.12,59.63,59.89,51776.0
2024-08-09 13:00:00,59.83,59.95,59.47,59.73,114174.0,59.83,59.95,59.47,59.73,114174.0
2024-08-09 13:05:00,59.73,59.89,59.6,59.67,57684.0,59.73,59.89,59.6,59.67,57684.0
2024-08-09 13:10:00,59.64,59.7,59.31,59.34,61259.0,59.64,59.7,59.31,59.34,61259.0
2024-08-09 13:15:00,59.32,59.36,59.07,59.22,54656.0,59.32,59.36,59.07,59.22,54656.0
2024-08-09 13:20:00,59.21,59.29,59.09,59.18,34915.0,59.21,59.29,59.09,59.18,34915.0
2024-08-09 13:25:00,59.18,59.18,58.49,58.5,99995.0,59.18,59.18,58.49,58.5,99995.0
2024-08-09 13:30:00,58.47,58.57,58.11,58.14,104132.0,58.47,58.57,58.11,58.14,104132.0
2024-08-09 13:35:00,58.12,58.24,57.99,58.14,90955.0,58.12,58.24,57.99,58.14,90955.0
2024-08-09 13:40:00,58.09,58.65,58.09,58.49,42049.0,58.09,58.65,58.09,58.49,42049.0
2024-08-09 13:45:00,58.47,58.6,58.2,58.54,55734.0,58.47,58.6,58.2,58.54,55734.0
2024-08-09 13:50:00,58.55,59.03,58.47,58.83,51650.0,58.55,59.03,58.47,58.83,51650.0
2024-08-09 13:55:00,58.78,58.78,58.54,58.56,51428.0,58.78,58.78,58.54,58.56,51428.0
2024-08-09 14:00:00,58.5,58.86,58.48,58.75,79523.0,58.5,58.86,58.48,58.75,79523.0
2024-08-09 14:05:00,58.75,58.77,58.5,58.5,41849.0,58.75,58.77,58.5,58.5,41849.0
2024-08-09 14:10:00,58.46,59.26,58.46,58.76,73403.0,58.46,59.26,58.46,58.76,73403.0
2024-08-09 14:15:00,58.76,58.88,58.38,58.39,26242.0,58.76,58.88,58.38,58.39,26242.0
2024-08-09 14:20:00,58.45,58.61,58.32,58.46,23713.0,58.45,58.61,58.32,58.46,23713.0
2024-08-09 14:25:00,58.38,58.49,58.29,58.29,13115.0,58.38,58.49,58.29,58.29,13115.0
2024-08-09 14:30:00,58.27,58.33,58.09,58.22,17149.0,58.27,58.33,58.09,58.22,17149.0
2024-08-09 14:35:00,58.19,58.22,57.87,57.93,24520.0,58.19,58.22,57.87,57.93,24520.0
2024-08-09 14:40:00,57.92,57.92,57.17,57.17,60959.0,57.92,57.92,57.17,57.17,60959.0
2024-08-09 14:45:00,57.18,57.31,57.15,57.26,53425.0,57.18,57.31,57.15,57.26,53425.0
2024-08-09 14:50:00,57.27,57.53,57.16,57.45,58398.0,57.27,57.53,57.16,57.45,58398.0
2024-08-09 14:55:00,57.39,57.46,57.28,57.28,49682.0,57.39,57.46,57.28,57.28,49682.0
2024-08-09 15:00:00,57.25,57.5,57.17,57.39,52585.0,57.25,57.5,57.17,57.39,52585.0
2024-08-09 15:05:00,57.34,57.63,57.31,57.52,31565.0,57.34,57.63,57.31,57.52,31565.0
2024-08-09 15:10:00,57.5,57.51,57.07,57.08,31866.0,57.5,57.51,57.07,57.08,31866.0
2024-08-09 15:15:00,57.1,57.35,56.97,57.31,54619.0,57.1,57.35,56.97,57.31,54619.0
2024-08-09 15:20:00,57.32,57.67,57.28,57.49,52230.0,57.32,57.67,57.28,57.49,52230.0
2024-08-09 15:25:00,57.48,57.53,57.25,57.37,39812.0,57.48,57.53,57.25,57.37,39812.0
2024-08-09 15:30:00,57.31,57.32,56.99,56.99,54786.0,57.31,57.32,56.99,56.99,54786.0
2024-08-09 15:35:00,56.99,57.13,56.94,57.01,81430.0,56.99,57.13,56.94,57.01,81430.0
2024-08-09 15:40:00,57.0,57.05,56.8,56.94,100274.0,57.0,57.05,56.8,56.94,100274.0
2024-08-09 15:45:00,56.94,56.97,56.66,56.73,98427.0,56.94,56.97,56.66,56.73,98427.0
2024-08-09 15:50:00,56.73,56.84,55.89,56.3,299583.0,56.73,56.84,55.89,56.3,299583.0
2024-08-09 15:55:00,56.29,56.4,54.51,55.14,381280.0,56.29,56.4,54.51,55.14,381280.0
2024-08-12 09:30:00,54.73,55.03,54.44,54.56,165229.0,54.73,55.03,54.44,54.56,165229.0
2024-08-12 09:35:00,54.53,55.21,54.47,55.18,83637.0,54.53,55.21,54.47,55.18,83637.0
2024-08-12 09:40:00,55.12,55.82,54.86,55.52,136208.0,55.12,55.82,54.86,55.52,136208.0
2024-08-12 09:45:00,55.47,55.79,55.36,55.61,92642.0,55.47,55.79,55.36,55.61,92642.0
2024-08-12 09:50:00,55.6,55.86,55.23,55.7,53702.0,55.6,55.86,55.23,55.7,53702.0
2024-08-12 09:55:00,55.61,56.17,55.54,56.07,55437.0,55.61,56.17,55.54,56.07,55437.0
2024-08-12 10:00:00,55.99,55.99,54.61,54.75,68429.0,55.99,55.99,54.61,54.75,68429.0
2024-08-12 10:05:00,54.83,54.94,53.73,53.73,102851.0,54.83,54.94,53.73,53.73,102851.0
2024-08-12 10:10:00,53.74,53.8,52.75,52.75,130027.0,53.74,53.8,52.75,52.75,130027.0
2024-08-12 10:15:00,52.7,52.82,52.25,52.28,168918.0,52.7,52.82,52.25,52.28,168918.0
2024-08-12 10:20:00,52.27,52.41,51.83,51.92,135211.0,52.27,52.41,51.83,51.92,135211.0
2024-08-12 10:25:00,51.9,52.21,51.58,52.15,176664.0,51.9,52.21,51.58,52.15,176664.0
2024-08-12 10:30:00,52.12,52.67,52.11,52.28,97348.0,52.12,52.67,52.11,52.28,97348.0
2024-08-12 10:35:00,52.3,52.41,51.87,51.88,76008.0,52.3,52.41,51.87,51.88,76008.0
2024-08-12 10:40:00,51.87,52.2,51.82,52.2,88641.0,51.87,52.2,51.82,52.2,88641.0
2024-08-12 10:45:00,52.2,52.26,51.88,52.13,59823.0,52.2,52.26,51.88,52.13,59823.0
2024-08-12 10:50:00,52.16,52.4,52.04,52.13,40432.0,52.16,52.4,52.04,52.13,40432.0
2024-08-12 10:55:00,52.13,52.24,51.82,51.83,45431.0,52.13,52.24,51.82,51.83,45431.0
2024-08-12 11:00:00,51.82,51.83,51.41,51.41,65953.0,51.82,51.83,51.41,51.41,65953.0
2024-08-12 11:05:00,51.41,51.52,51.35,51.42,48337.0,51.41,51.52,51.35,51.42,48337.0
2024-08-12 11:10:00,51.4,51.45,51.22,51.45,48476.0,51.4,51.45,51.22,51.45,48476.0
2024-08-12 11:15:00,51.43,51.67,51.41,51.6,54257.0,51.43,51.67,51.41,51.6,54257.0
2024-08-12 11:20:00,51.58,53.14,51.45,53.12,150379.0,51.58,53.14,51.45,53.12,150379.0
2024-08-12 11:25:00,53.03,53.34,52.17,52.37,133369.0,53.03,53.34,52.17,52.37,133369.0
2024-08-12 11:30:00,52.4,52.84,52.4,52.41,55772.0,52.4,52.84,52.4,52.41,55772.0
2024-08-12 11:35:00,52.39,52.53,52.12,52.25,29296.0,52.39,52.53,52.12,52.25,29296.0
2024-08-12 11:40:00,52.17,52.62,52.13,52.22,32271.0,52.17,52.62,52.13,52.22,32271.0
2024-08-12 11:45:00,52.18,52.82,52.17,52.35,40190.0,52.18,52.82,52.17,52.35,40190.0
2024-08-12 11:50:00,52.32,52.32,51.92,51.98,27046.0,52.32,52.32,51.92,51.98,27046.0
2024-08-12 11:55:00,52.05,52.18,51.79,51.86,47346.0,52.05,52.18,51.79,51.86,47346.0
2024-08-12 12:00:00,51.87,52.16,51.82,52.13,17912.0,51.87,52.16,51.82,52.13,17912.0
2024-08-12 12:05:00,52.06,52.59,52.03,52.46,28260.0,52.06,52.59,52.03,52.46,28260.0
2024-08-12 12:10:00,52.41,52.57,52.12,52.26,30054.0,52.41,52.57,52.12,52.26,30054.0
2024-08-12 12:15:00,52.24,52.46,52.24,52.35,18619.0,52.24,52.46,52.24,52.35,18619.0
2024-08-12 12:20:00,52.38,52.72,52.29,52.58,27725.0,52.38,52.72,52.29,52.58,27725.0
2024-08-12 12:25:00,52.54,53.3,52.45,53.08,51678.0,52.54,53.3,52.45,53.08,51678.0
2024-08-12 12:30:00,53.09,53.5,53.07,53.45,32527.0,53.09,53.5,53.07,53.45,32527.0
2024-08-12 12:35:00,53.47,53.7,53.21,53.28,65132.0,53.47,53.7,53.21,53.28,65132.0
2024-08-12 12:40:00,53.24,53.72,53.24,53.69,43408.0,53.24,53.72,53.24,53.69,43408.0
2024-08-12 12:45:00,53.67,53.73,53.35,53.72,35247.0,53.67,53.73,53.35,53.72,35247.0
2024-08-12 12:50:00,53.74,54.07,53.74,53.99,60119.0,53.74,54.07,53.74,53.99,60119.0
2024-08-12 12:55:00,53.96,54.53,53.96,54.35,63659.0,53.96,54.53,53.96,54.35,63659.0
2024-08-12 13:00:00,54.41,54.71,54.12,54.15,37371.0,54.41,54.71,54.12,54.15,37371.0
2024-08-12 13:05:00,54.22,54.4,54.19,54.39,24519.0,54.22,54.4,54.19,54.39,24519.0
2024-08-12 13:10:00,54.43,54.63,54.29,54.43,20718.0,54.43,54.63,54.29,54.43,20718.0
2024-08-12 13:15:00,54.44,54.44,53.92,53.94,32862.0,54.44,54.44,53.92,53.94,32862.0
2024-08-12 13:20:00,53.95,54.03,53.47,53.74,35190.0,53.95,54.03,53.47,53.74,35190.0
2024-08-12 13:25:00,53.74,54.15,53.57,53.69,21440.0,53.74,54.15,53.57,53.69,21440.0
2024-08-12 13:30:00,53.69,53.78,53.57,53.58,16986.0,53.69,53.78,53.57,53.58,16986.0
2024-08-12 13:35:00,53.57,53.89,53.42,53.52,28602.0,53.57,53.89,53.42,53.52,28602.0
2024-08-12 13:40:00,53.46,54.36,53.44,54.2,26101.0,53.46,54.36,53.44,54.2,26101.0
2024-08-12 13:45:00,54.21,54.67,54.06,54.64,12076.0,54.21,54.67,54.06,54.64,12076.0
2024-08-12 13:50:00,54.68,55.3,54.68,54.99,69014.0,54.68,55.3,54.68,54.99,69014.0
2024-08-12 13:55:00,54.91,55.12,54.68,54.78,54135.0,54.91,55.12,54.68,54.78,54135.0
2024-08-12 14:00:00,54.85,55.03,54.41,54.43,31017.0,54.85,55.03,54.41,54.43,31017.0
2024-08-12 14:05:00,54.46,54.83,54.42,54.72,20029.0,54.46,54.83,54.42,54.72,20029.0
2024-08-12 14:10:00,54.71,55.03,54.54,54.73,37494.0,54.71,55.03,54.54,54.73,37494.0
2024-08-12 14:15:00,54.56,54.79,54.28,54.69,34895.0,54.56,54.79,54.28,54.69,34895.0
2024-08-12 14:20:00,54.83,55.05,54.37,55.05,41970.0,54.83,55.05,54.37,55.05,41970.0
2024-08-12 14:25:00,55.12,55.12,54.63,54.92,20770.0,55.12,55.12,54.63,54.92,20770.0
2024-08-12 14:30:00,55.0,55.38,54.95,55.0,63045.0,55.0,55.38,54.95,55.0,63045.0
2024-08-12 14:35:00,54.99,55.1,54.49,54.58,48756.0,54.99,55.1,54.49,54.58,48756.0
2024-08-12 14:40:00,54.59,54.73,53.91,53.99,87479.0,54.59,54.73,53.91,53.99,87479.0
2024-08-12 14:45:00,53.97,54.24,53.69,53.85,49104.0,53.97,54.24,53.69,53.85,49104.0
2024-08-12 14:50:00,53.84,54.15,53.75,54.11,28891.0,53.84,54.15,53.75,54.11,28891.0
2024-08-12 14:55:00,54.13,54.26,54.01,54.11,32231.0,54.13,54.26,54.01,54.11,32231.0
2024-08-12 15:00:00,54.13,54.48,54.1,54.32,36951.0,54.13,54.48,54.1,54.32,36951.0
2024-08-12 15:05:00,54.36,54.73,54.35,54.52,53842.0,54.36,54.73,54.35,54.52,53842.0
2024-08-12 15:10:00,54.54,54.78,54.29,54.7,36410.0,54.54,54.78,54.29,54.7,36410.0
2024-08-12 15:15:00,54.76,54.86,54.45,54.59,53943.0,54.76,54.86,54.45,54.59,53943.0
2024-08-12 15:20:00,54.55,54.97,54.53,54.8,67759.0,54.55,54.97,54.53,54.8,67759.0
2024-08-12 15:25:00,54.81,55.15,54.77,55.13,58640.0,54.81,55.15,54.77,55.13,58640.0
2024-08-12 15:30:00,55.1,55.19,54.82,55.06,78053.0,55.1,55.19,54.82,55.06,78053.0
2024-08-12 15:35:00,55.13,55.35,54.96,55.26,104522.0,55.13,55.35,54.96,55.26,104522.0
2024-08-12 15:40:00,55.2,55.75,55.1,55.68,94931.0,55.2,55.75,55.1,55.68,94931.0
2024-08-12 15:45:00,55.69,55.88,55.54,55.56,102044.0,55.69,55.88,55.54,55.56,102044.0
2024-08-12 15:50:00,55.58,55.72,54.48,54.64,159519.0,55.58,55.72,54.48,54.64,159519.0
2024-08-12 15:55:00,54.83,55.3,54.66,54.87,197120.0,54.83,55.3,54.66,54.87,197120.0
2024-08-13 09:30:00,53.34,53.43,52.59,52.81,148784.0,53.34,53.43,52.59,52.81,148784.0
2024-08-13 09:35:00,52.81,52.91,52.62,52.82,108816.0,52.81,52.91,52.62,52.82,108816.0
2024-08-13 09:40:00,52.82,53.04,52.75,53.03,103792.0,52.82,53.04,52.75,53.03,103792.0
2024-08-13 09:45:00,52.98,53.2,52.86,52.91,125941.0,52.98,53.2,52.86,52.91,125941.0
2024-08-13 09:50:00,52.89,52.94,52.71,52.94,88746.0,52.89,52.94,52.71,52.94,88746.0
2024-08-13 09:55:00,52.96,53.19,52.95,53.18,65896.0,52.96,53.19,52.95,53.18,65896.0
2024-08-13 10:00:00,53.16,53.19,52.9,52.91,68479.0,53.16,53.19,52.9,52.91,68479.0
2024-08-13 10:05:00,52.88,53.29,52.46,52.68,133129.0,52.88,53.29,52.46,52.68,133129.0
2024-08-13 10:10:00,52.65,52.72,52.31,52.48,101923.0,52.65,52.72,52.31,52.48,101923.0
2024-08-13 10:15:00,52.5,52.6,52.39,52.46,67367.0,52.5,52.6,52.39,52.46,67367.0
2024-08-13 10:20:00,52.45,52.67,52.33,52.63,99044.0,52.45,52.67,52.33,52.63,99044.0
2024-08-13 10:25:00,52.63,52.93,52.42,52.45,83612.0,52.63,52.93,52.42,52.45,83612.0
2024-08-13 10:30:00,52.46,53.41,52.46,53.11,98493.0,52.46,53.41,52.46,53.11,98493.0
2024-08-13 10:35:00,53.1,53.25,53.04,53.11,27719.0,53.1,53.25,53.04,53.11,27719.0
2024-08-13 10:40:00,53.08,53.15,52.97,53.01,30654.0,53.08,53.15,52.97,53.01,30654.0
2024-08-13 10:45:00,53.03,53.17,52.96,53.13,40596.0,53.03,53.17,52.96,53.13,40596.0
2024-08-13 10:50:00,53.12,53.5,53.12,53.21,48327.0,53.12,53.5,53.12,53.21,48327.0
2024-08-13 10:55:00,53.22,53.37,53.19,53.2,26660.0,53.22,53.37,53.19,53.2,26660.0
2024-08-13 11:00:00,53.17,53.32,53.15,53.31,22467.0,53.17,53.32,53.15,53.31,22467.0
2024-08-13 11:05:00,53.24,53.38,53.19,53.35,37704.0,53.24,53.38,53.19,53.35,37704.0
2024-08-13 11:10:00,53.38,53.39,53.2,53.29,11250.0,53.38,53.39,53.2,53.29,11250.0
2024-08-13 11:15:00,53.33,53.33,53.14,53.17,12489.0,53.33,53.33,53.14,53.17,12489.0
2024-08-13 11:20:00,53.18,53.18,53.0,53.01,27772.0,53.18,53.18,53.0,53.01,27772.0
2024-08-13 11:25:00,52.99,53.17,52.98,53.17,19066.0,52.99,53.17,52.98,53.17,19066.0
2024-08-13 11:30:00,53.17,53.3,53.12,53.14,16998.0,53.17,53.3,53.12,53.14,16998.0
2024-08-13 11:35:00,53.15,53.25,53.14,53.15,9446.0,53.15,53.25,53.14,53.15,9446.0
2024-08-13 11:40:00,53.17,53.31,53.09,53.31,18920.0,53.17,53.31,53.09,53.31,18920.0
2024-08-13 11:45:00,53.31,53.35,53.18,53.25,15347.0,53.31,53.35,53.18,53.25,15347.0
2024-08-13 11:50:00,53.28,53.36,53.21,53.29,22941.0,53.28,53.36,53.21,53.29,22941.0
2024-08-13 11:55:00,53.3,53.3,53.21,53.27,11917.0,53.3,53.3,53.21,53.27,11917.0
2024-08-13 12:00:00,53.28,53.42,53.22,53.24,35285.0,53.28,53.42,53.22,53.24,35285.0
2024-08-13 12:05:00,53.22,53.25,53.17,53.25,12558.0,53.22,53.25,53.17,53.25,12558.0
2024-08-13 12:10:00,53.23,53.28,53.21,53.22,22078.0,53.23,53.28,53.21,53.22,22078.0
2024-08-13 12:15:00,53.2,53.2,52.84,52.84,61773.0,53.2,53.2,52.84,52.84,61773.0
2024-08-13 12:20:00,52.84,52.91,52.73,52.88,43507.0,52.84,52.91,52.73,52.88,43507.0
2024-08-13 12:25:00,52.86,52.98,52.86,52.94,36894.0,52.86,52.98,52.86,52.94,36894.0
2024-08-13 12:30:00,52.94,52.99,52.9,52.91,9783.0,52.94,52.99,52.9,52.91,9783.0
2024-08-13 12:35:00,52.93,52.93,52.69,52.72,41061.0,52.93,52.93,52.69,52.72,41061.0
2024-08-13 12:40:00,52.71,52.78,52.47,52.56,68044.0,52.71,52.78,52.47,52.56,68044.0
2024-08-13 12:45:00,52.57,52.63,52.51,52.54,25252.0,52.57,52.63,52.51,52.54,25252.0
2024-08-13 12:50:00,52.55,52.55,52.4,52.46,79243.0,52.55,52.55,52.4,52.46,79243.0
2024-08-13 12:55:00,52.45,52.54,52.38,52.54,36095.0,52.45,52.54,52.38,52.54,36095.0
2024-08-13 13:00:00,52.54,52.74,52.54,52.72,36710.0,52.54,52.74,52.54,52.72,36710.0
2024-08-13 13:05:00,52.73,52.75,52.68,52.74,17589.0,52.73,52.75,52.68,52.74,17589.0
2024-08-13 13:10:00,52.76,52.8,52.67,52.67,26867.0,52.76,52.8,52.67,52.67,26867.0
2024-08-13 13:15:00,52.68,52.76,52.65,52.65,12701.0,52.68,52.76,52.65,52.65,12701.0
2024-08-13 13:20:00,52.69,52.7,52.46,52.52,24178.0,52.69,52.7,52.46,52.52,24178.0
2024-08-13 13:25:00,52.5,52.5,52.36,52.4,14681.0,52.5,52.5,52.36,52.4,14681.0
2024-08-13 13:30:00,52.39,52.45,52.29,52.39,43989.0,52.39,52.45,52.29,52.39,43989.0
2024-08-13 13:35:00,52.38,52.52,52.31,52.41,42802.0,52.38,52.52,52.31,52.41,42802.0
2024-08-13 13:40:00,52.39,52.39,52.2,52.24,38263.0,52.39,52.39,52.2,52.24,38263.0
2024-08-13 13:45:00,52.23,52.66,52.18,52.2,153445.0,52.23,52.66,52.18,52.2,153445.0
2024-08-13 13:50:00,52.23,52.45,52.2,52.35,45478.0,52.23,52.45,52.2,52.35,45478.0
2024-08-13 13:55:00,52.37,52.61,52.28,52.42,39283.0,52.37,52.61,52.28,52.42,39283.0
2024-08-13 14:00:00,52.44,52.53,52.39,52.51,29944.0,52.44,52.53,52.39,52.51,29944.0
2024-08-13 14:05:00,52.53,52.55,52.28,52.28,18230.0,52.53,52.55,52.28,52.28,18230.0
2024-08-13 14:10:00,52.3,52.31,52.22,52.31,10832.0,52.3,52.31,52.22,52.31,10832.0
2024-08-13 14:15:00,52.28,52.35,52.16,52.27,24722.0,52.28,52.35,52.16,52.27,24722.0
2024-08-13 14:20:00,52.25,52.28,52.16,52.27,14160.0,52.25,52.28,52.16,52.27,14160.0
2024-08-13 14:25:00,52.26,52.32,52.0,52.09,28861.0,52.26,52.32,52.0,52.09,28861.0
2024-08-13 14:30:00,52.07,52.08,51.96,52.05,38998.0,52.07,52.08,51.96,52.05,38998.0
2024-08-13 14:35:00,52.04,52.04,51.78,51.82,32480.0,52.04,52.04,51.78,51.82,32480.0
2024-08-13 14:40:00,51.81,51.83,51.64,51.75,61040.0,51.81,51.83,51.64,51.75,61040.0
2024-08-13 14:45:00,51.75,51.78,51.48,51.49,48294.0,51.75,51.78,51.48,51.49,48294.0
2024-08-13 14:50:00,51.48,51.53,51.31,51.45,127646.0,51.48,51.53,51.31,51.45,127646.0
2024-08-13 14:55:00,51.47,51.47,50.96,50.97,109830.0,51.47,51.47,50.96,50.97,109830.0
2024-08-13 15:00:00,50.96,51.22,50.96,51.15,98007.0,50.96,51.22,50.96,51.15,98007.0
2024-08-13 15:05:00,51.18,51.34,51.17,51.18,56575.0,51.18,51.34,51.17,51.18,56575.0
2024-08-13 15:10:00,51.18,51.34,51.18,51.33,32035.0,51.18,51.34,51.18,51.33,32035.0
2024-08-13 15:15:00,51.33,51.43,51.26,51.33,65698.0,51.33,51.43,51.26,51.33,65698.0
2024-08-13 15:20:00,51.32,51.45,51.16,51.16,51267.0,51.32,51.45,51.16,51.16,51267.0
2024-08-13 15:25:00,51.17,51.31,51.15,51.28,28413.0,51.17,51.31,51.15,51.28,28413.0
2024-08-13 15:30:00,51.28,51.31,51.17,51.3,27910.0,51.28,51.31,51.17,51.3,27910.0
2024-08-13 15:35:00,51.3,51.48,51.26,51.45,60803.0,51.3,51.48,51.26,51.45,60803.0
2024-08-13 15:40:00,51.47,51.49,51.26,51.37,69140.0,51.47,51.49,51.26,51.37,69140.0
2024-08-13 15:45:00,51.37,51.38,51.05,51.05,92746.0,51.37,51.38,51.05,51.05,92746.0
2024-08-13 15:50:00,51.06,51.13,50.96,51.0,184137.0,51.06,51.13,50.96,51.0,184137.0
2024-08-13 15:55:00,51.01,51.08,50.33,50.45,271444.0,51.01,51.08,50.33,50.45,271444.0
2024-08-14 09:30:00,49.48,49.79,49.4,49.79,120934.0,49.48,49.79,49.4,49.79,120934.0
2024-08-14 09:35:00,49.78,49.9,49.38,49.39,104099.0,49.78,49.9,49.38,49.39,104099.0
2024-08-14 09:40:00,49.4,49.76,49.38,49.67,142126.0,49.4,49.76,49.38,49.67,142126.0
2024-08-14 09:45:00,49.67,49.67,49.23,49.28,80087.0,49.67,49.67,49.23,49.28,80087.0
2024-08-14 09:50:00,49.27,49.27,48.9,49.05,98217.0,49.27,49.27,48.9,49.05,98217.0
2024-08-14 09:55:00,49.09,49.63,49.04,49.5,128699.0,49.09,49.63,49.04,49.5,128699.0
2024-08-14 10:00:00,49.5,49.64,49.31,49.37,70002.0,49.5,49.64,49.31,49.37,70002.0
2024-08-14 10:05:00,49.35,49.46,49.26,49.4,34831.0,49.35,49.46,49.26,49.4,34831.0
2024-08-14 10:10:00,49.36,49.83,49.36,49.39,85286.0,49.36,49.83,49.36,49.39,85286.0
2024-08-14 10:15:00,49.42,49.58,49.33,49.36,70592.0,49.42,49.58,49.33,49.36,70592.0
2024-08-14 10:20:00,49.34,49.4,49.04,49.08,74749.0,49.34,49.4,49.04,49.08,74749.0
2024-08-14 10:25:00,49.08,49.27,48.87,48.9,77095.0,49.08,49.27,48.87,48.9,77095.0
2024-08-14 10:30:00,48.92,49.36,48.89,49.3,96249.0,48.92,49.36,48.89,49.3,96249.0
2024-08-14 10:35:00,49.31,49.32,48.96,49.13,63031.0,49.31,49.32,48.96,49.13,63031.0
2024-08-14 10:40:00,49.1,49.13,48.8,48.87,78388.0,49.1,49.13,48.8,48.87,78388.0
2024-08-14 10:45:00,48.85,48.99,48.82,48.85,28588.0,48.85,48.99,48.82,48.85,28588.0
2024-08-14 10:50:00,48.84,48.87,48.63,48.68,57957.0,48.84,48.87,48.63,48.68,57957.0
2024-08-14 10:55:00,48.66,48.68,48.26,48.28,53624.0,48.66,48.68,48.26,48.28,53624.0
2024-08-14 11:00:00,48.28,48.28,48.02,48.17,112647.0,48.28,48.28,48.02,48.17,112647.0
2024-08-14 11:05:00,48.16,48.26,48.06,48.22,60143.0,48.16,48.26,48.06,48.22,60143.0
2024-08-14 11:10:00,48.21,48.22,48.14,48.2,24840.0,48.21,48.22,48.14,48.2,24840.0
2024-08-14 11:15:00,48.21,48.26,48.16,48.22,24260.0,48.21,48.26,48.16,48.22,24260.0
2024-08-14 11:20:00,48.2,48.41,48.2,48.32,68314.0,48.2,48.41,48.2,48.32,68314.0
2024-08-14 11:25:00,48.32,48.35,48.24,48.3,22661.0,48.32,48.35,48.24,48.3,22661.0
2024-08-14 11:30:00,48.29,48.32,48.12,48.15,73572.0,48.29,48.32,48.12,48.15,73572.0
2024-08-14 11:35:00,48.13,48.18,47.91,47.94,81323.0,48.13,48.18,47.91,47.94,81323.0
2024-08-14 11:40:00,47.9,48.02,47.8,47.99,54094.0,47.9,48.02,47.8,47.99,54094.0
2024-08-14 11:45:00,47.99,48.02,47.83,48.01,48335.0,47.99,48.02,47.83,48.01,48335.0
2024-08-14 11:50:00,48.0,48.23,47.94,48.13,41691.0,48.0,48.23,47.94,48.13,41691.0
2024-08-14 11:55:00,48.1,48.14,48.02,48.14,29655.0,48.1,48.14,48.02,48.14,29655.0
2024-08-14 12:00:00,48.14,48.21,47.97,48.01,20534.0,48.14,48.21,47.97,48.01,20534.0
2024-08-14 12:05:00,48.0,48.04,47.85,48.03,23790.0,48.0,48.04,47.85,48.03,23790.0
2024-08-14 12:10:00,48.03,48.15,47.9,48.12,36404.0,48.03,48.15,47.9,48.12,36404.0
2024-08-14 12:15:00,48.06,48.28,48.06,48.21,53593.0,48.06,48.28,48.06,48.21,53593.0
2024-08-14 12:20:00,48.22,48.72,48.16,48.55,75162.0,48.22,48.72,48.16,48.55,75162.0
2024-08-14 12:25:00,48.59,48.84,48.49,48.6,44754.0,48.59,48.84,48.49,48.6,44754.0
2024-08-14 12:30:00,48.6,48.7,48.48,48.53,73474.0,48.6,48.7,48.48,48.53,73474.0
2024-08-14 12:35:00,48.53,48.54,48.21,48.32,39560.0,48.53,48.54,48.21,48.32,39560.0
2024-08-14 12:40:00,48.28,48.79,48.25,48.78,51288.0,48.28,48.79,48.25,48.78,51288.0
2024-08-14 12:45:00,48.76,48.9,48.58,48.7,42780.0,48.76,48.9,48.58,48.7,42780.0
2024-08-14 12:50:00,48.66,48.68,48.36,48.39,33389.0,48.66,48.68,48.36,48.39,33389.0
2024-08-14 12:55:00,48.39,48.46,48.26,48.38,25980.0,48.39,48.46,48.26,48.38,25980.0
2024-08-14 13:00:00,48.39,48.64,48.39,48.51,49682.0,48.39,48.64,48.39,48.51,49682.0
2024-08-14 13:05:00,48.52,48.52,48.23,48.25,55759.0,48.52,48.52,48.23,48.25,55759.0
2024-08-14 13:10:00,48.24,48.61,48.24,48.48,28168.0,48.24,48.61,48.24,48.48,28168.0
2024-08-14 13:15:00,48.5,48.5,48.23,48.27,18586.0,48.5,48.5,48.23,48.27,18586.0
2024-08-14 13:20:00,48.27,48.35,48.11,48.14,28085.0,48.27,48.35,48.11,48.14,28085.0
2024-08-14 13:25:00,48.12,48.23,48.09,48.23,30166.0,48.12,48.23,48.09,48.23,30166.0
2024-08-14 13:30:00,48.24,48.28,48.15,48.21,17985.0,48.24,48.28,48.15,48.21,17985.0
2024-08-14 13:35:00,48.19,48.32,48.09,48.24,13804.0,48.19,48.32,48.09,48.24,13804.0
2024-08-14 13:40:00,48.23,48.3,48.2,48.28,8772.0,48.23,48.3,48.2,48.28,8772.0
2024-08-14 13:45:00,48.27,48.27,48.13,48.19,12985.0,48.27,48.27,48.13,48.19,12985.0
2024-08-14 13:50:00,48.21,48.29,48.01,48.06,20417.0,48.21,48.29,48.01,48.06,20417.0
2024-08-14 13:55:00,48.04,48.12,47.93,48.1,23253.0,48.04,48.12,47.93,48.1,23253.0
2024-08-14 14:00:00,48.1,48.31,47.99,48.14,57817.0,48.1,48.31,47.99,48.14,57817.0
2024-08-14 14:05:00,48.12,48.16,48.09,48.09,39225.0,48.12,48.16,48.09,48.09,39225.0
2024-08-14 14:10:00,48.11,48.11,47.96,47.97,17741.0,48.11,48.11,47.96,47.97,17741.0
2024-08-14 14:15:00,47.97,48.03,47.94,47.99,12019.0,47.97,48.03,47.94,47.99,12019.0
2024-08-14 14:20:00,47.92,47.92,47.8,47.82,32173.0,47.92,47.92,47.8,47.82,32173.0
2024-08-14 14:25:00,47.81,47.86,47.78,47.81,14489.0,47.81,47.86,47.78,47.81,14489.0
2024-08-14 14:30:00,47.79,47.92,47.77,47.83,32853.0,47.79,47.92,47.77,47.83,32853.0
2024-08-14 14:35:00,47.83,47.85,47.75,47.79,40531.0,47.83,47.85,47.75,47.79,40531.0
2024-08-14 14:40:00,47.75,47.81,47.64,47.73,56385.0,47.75,47.81,47.64,47.73,56385.0
2024-08-14 14:45:00,47.68,47.69,47.64,47.66,17996.0,47.68,47.69,47.64,47.66,17996.0
2024-08-14 14:50:00,47.64,47.68,47.63,47.66,9425.0,47.64,47.68,47.63,47.66,9425.0
2024-08-14 14:55:00,47.65,47.7,47.6,47.62,25383.0,47.65,47.7,47.6,47.62,25383.0
2024-08-14 15:00:00,47.6,47.65,47.46,47.47,27938.0,47.6,47.65,47.46,47.47,27938.0
2024-08-14 15:05:00,47.5,47.67,47.42,47.66,37497.0,47.5,47.67,47.42,47.66,37497.0
2024-08-14 15:10:00,47.66,47.94,47.63,47.93,63371.0,47.66,47.94,47.63,47.93,63371.0
2024-08-14 15:15:00,47.9,48.07,47.87,47.94,56420.0,47.9,48.07,47.87,47.94,56420.0
2024-08-14 15:20:00,47.91,47.99,47.89,47.92,21847.0,47.91,47.99,47.89,47.92,21847.0
2024-08-14 15:25:00,47.91,47.92,47.76,47.79,21444.0,47.91,47.92,47.76,47.79,21444.0
2024-08-14 15:30:00,47.79,47.85,47.73,47.82,65652.0,47.79,47.85,47.73,47.82,65652.0
2024-08-14 15:35:00,47.83,47.85,47.78,47.79,41785.0,47.83,47.85,47.78,47.79,41785.0
2024-08-14 15:40:00,47.77,47.85,47.45,47.5,78997.0,47.77,47.85,47.45,47.5,78997.0
2024-08-14 15:45:00,47.5,47.52,47.44,47.47,96424.0,47.5,47.52,47.44,47.47,96424.0
2024-08-14 15:50:00,47.46,47.47,47.12,47.19,271218.0,47.46,47.47,47.12,47.19,271218.0
2024-08-14 15:55:00,47.2,47.28,47.06,47.14,336128.0,47.2,47.28,47.06,47.14,336128.0
2024-08-15 09:30:00,45.83,45.96,45.66,45.66,275778.0,45.83,45.96,45.66,45.66,275778.0
2024-08-15 09:35:00,45.67,45.86,45.64,45.78,117380.0,45.67,45.86,45.64,45.78,117380.0
2024-08-15 09:40:00,45.78,46.06,45.76,45.96,129446.0,45.78,46.06,45.76,45.96,129446.0
2024-08-15 09:45:00,45.95,46.02,45.77,45.94,145420.0,45.95,46.02,45.77,45.94,145420.0
2024-08-15 09:50:00,45.94,46.07,45.9,45.91,67208.0,45.94,46.07,45.9,45.91,67208.0
2024-08-15 09:55:00,45.9,45.9,45.64,45.76,78978.0,45.9,45.9,45.64,45.76,78978.0
2024-08-15 10:00:00,45.77,45.86,45.66,45.82,105434.0,45.77,45.86,45.66,45.82,105434.0
2024-08-15 10:05:00,45.82,45.91,45.73,45.76,107047.0,45.82,45.91,45.73,45.76,107047.0
2024-08-15 10:10:00,45.76,45.81,45.45,45.48,140048.0,45.76,45.81,45.45,45.48,140048.0
2024-08-15 10:15:00,45.48,45.55,45.26,45.27,91830.0,45.48,45.55,45.26,45.27,91830.0
2024-08-15 10:20:00,45.27,45.27,44.92,44.96,159124.0,45.27,45.27,44.92,44.96,159124.0
2024-08-15 10:25:00,44.94,45.01,44.68,44.79,164393.0,44.94,45.01,44.68,44.79,164393.0
2024-08-15 10:30:00,44.77,44.82,44.66,44.69,100062.0,44.77,44.82,44.66,44.69,100062.0
2024-08-15 10:35:00,44.7,44.86,44.68,44.84,84618.0,44.7,44.86,44.68,44.84,84618.0
2024-08-15 10:40:00,44.85,44.92,44.76,44.83,130797.0,44.85,44.92,44.76,44.83,130797.0
2024-08-15 10:45:00,44.84,44.97,44.79,44.85,89355.0,44.84,44.97,44.79,44.85,89355.0
2024-08-15 10:50:00,44.85,45.03,44.84,45.02,57874.0,44.85,45.03,44.84,45.02,57874.0
2024-08-15 10:55:00,45.01,45.13,44.97,45.12,106471.0,45.01,45.13,44.97,45.12,106471.0
2024-08-15 11:00:00,45.11,45.18,45.02,45.04,29492.0,45.11,45.18,45.02,45.04,29492.0
2024-08-15 11:05:00,45.04,45.11,45.03,45.07,25597.0,45.04,45.11,45.03,45.07,25597.0
2024-08-15 11:10:00,45.08,45.09,44.91,44.93,27884.0,45.08,45.09,44.91,44.93,27884.0
2024-08-15 11:15:00,44.93,45.09,44.86,45.01,71941.0,44.93,45.09,44.86,45.01,71941.0
2024-08-15 11:20:00,45.01,45.03,44.93,44.96,27335.0,45.01,45.03,44.93,44.96,27335.0
2024-08-15 11:25:00,44.95,44.96,44.79,44.85,86596.0,44.95,44.96,44.79,44.85,86596.0
2024-08-15 11:30:00,44.84,45.03,44.82,45.03,111072.0,44.84,45.03,44.82,45.03,111072.0
2024-08-15 11:35:00,45.01,45.14,45.0,45.12,84050.0,45.01,45.14,45.0,45.12,84050.0
2024-08-15 11:40:00,45.12,45.17,45.09,45.16,77040.0,45.12,45.17,45.09,45.16,77040.0
2024-08-15 11:45:00,45.16,45.3,45.13,45.29,60941.0,45.16,45.3,45.13,45.29,60941.0
2024-08-15 11:50:00,45.3,45.42,45.26,45.4,70751.0,45.3,45.42,45.26,45.4,70751.0
2024-08-15 11:55:00,45.41,45.69,45.4,45.58,85535.0,45.41,45.69,45.4,45.58,85535.0
2024-08-15 12:00:00,45.59,45.77,45.55,45.72,67807.0,45.59,45.77,45.55,45.72,67807.0
2024-08-15 12:05:00,45.72,45.77,45.68,45.77,32991.0,45.72,45.77,45.68,45.77,32991.0
2024-08-15 12:10:00,45.76,45.82,45.71,45.8,51057.0,45.76,45.82,45.71,45.8,51057.0
2024-08-15 12:15:00,45.81,45.92,45.56,45.61,162976.0,45.81,45.92,45.56,45.61,162976.0
2024-08-15 12:20:00,45.6,45.75,45.58,45.71,80080.0,45.6,45.75,45.58,45.71,80080.0
2024-08-15 12:25:00,45.71,45.93,45.7,45.83,53062.0,45.71,45.93,45.7,45.83,53062.0
2024-08-15 12:30:00,45.83,46.2,45.83,46.17,71252.0,45.83,46.2,45.83,46.17,71252.0
2024-08-15 12:35:00,46.17,46.28,46.07,46.26,65204.0,46.17,46.28,46.07,46.26,65204.0
2024-08-15 12:40:00,46.28,46.5,46.21,46.46,75257.0,46.28,46.5,46.21,46.46,75257.0
2024-08-15 12:45:00,46.46,46.56,46.28,46.29,56408.0,46.46,46.56,46.28,46.29,56408.0
2024-08-15 12:50:00,46.27,46.27,46.07,46.13,44764.0,46.27,46.27,46.07,46.13,44764.0
2024-08-15 12:55:00,46.14,46.18,45.85,45.87,34068.0,46.14,46.18,45.85,45.87,34068.0
2024-08-15 13:00:00,45.88,46.15,45.83,46.14,31797.0,45.88,46.15,45.83,46.14,31797.0
2024-08-15 13:05:00,46.14,46.22,45.97,46.22,28966.0,46.14,46.22,45.97,46.22,28966.0
2024-08-15 13:10:00,46.2,46.3,46.18,46.22,37906.0,46.2,46.3,46.18,46.22,37906.0
2024-08-15 13:15:00,46.17,46.19,46.0,46.04,27091.0,46.17,46.19,46.0,46.04,27091.0
2024-08-15 13:20:00,46.05,46.14,45.99,46.08,42998.0,46.05,46.14,45.99,46.08,42998.0
2024-08-15 13:25:00,46.06,46.07,45.9,46.04,25976.0,46.06,46.07,45.9,46.04,25976.0
2024-08-15 13:30:00,46.03,46.07,45.85,45.86,36914.0,46.03,46.07,45.85,45.86,36914.0
2024-08-15 13:35:00,45.89,45.99,45.82,45.83,27002.0,45.89,45.99,45.82,45.83,27002.0
2024-08-15 13:40:00,45.84,45.96,45.8,45.91,42781.0,45.84,45.96,45.8,45.91,42781.0
2024-08-15 13:45:00,45.9,45.98,45.87,45.94,14696.0,45.9,45.98,45.87,45.94,14696.0
2024-08-15 13:50:00,45.93,46.06,45.9,46.06,15377.0,45.93,46.06,45.9,46.06,15377.0
2024-08-15 13:55:00,46.05,46.05,45.99,46.01,17507.0,46.05,46.05,45.99,46.01,17507.0
2024-08-15 14:00:00,46.01,46.06,45.8,45.85,34715.0,46.01,46.06,45.8,45.85,34715.0
2024-08-15 14:05:00,45.83,45.88,45.8,45.83,20262.0,45.83,45.88,45.8,45.83,20262.0
2024-08-15 14:10:00,45.83,46.02,45.82,46.01,34246.0,45.83,46.02,45.82,46.01,34246.0
2024-08-15 14:15:00,46.0,46.01,45.91,45.94,18514.0,46.0,46.01,45.91,45.94,18514.0
2024-08-15 14:20:00,45.95,45.99,45.75,45.75,20133.0,45.95,45.99,45.75,45.75,20133.0
2024-08-15 14:25:00,45.74,45.75,45.68,45.68,21546.0,45.74,45.75,45.68,45.68,21546.0
2024-08-15 14:30:00,45.68,45.77,45.67,45.68,38791.0,45.68,45.77,45.67,45.68,38791.0
2024-08-15 14:35:00,45.68,45.72,45.67,45.71,15862.0,45.68,45.72,45.67,45.71,15862.0
2024-08-15 14:40:00,45.71,45.76,45.6,45.62,25142.0,45.71,45.76,45.6,45.62,25142.0
2024-08-15 14:45:00,45.61,45.73,45.6,45.71,17114.0,45.61,45.73,45.6,45.71,17114.0
2024-08-15 14:50:00,45.74,45.78,45.71,45.76,17295.0,45.74,45.78,45.71,45.76,17295.0
2024-08-15 14:55:00,45.76,45.78,45.63,45.73,21723.0,45.76,45.78,45.63,45.73,21723.0
2024-08-15 15:00:00,45.73,45.8,45.72,45.76,14205.0,45.73,45.8,45.72,45.76,14205.0
2024-08-15 15:05:00,45.74,45.77,45.7,45.76,19437.0,45.74,45.77,45.7,45.76,19437.0
2024-08-15 15:10:00,45.75,45.83,45.71,45.72,19828.0,45.75,45.83,45.71,45.72,19828.0
2024-08-15 15:15:00,45.73,45.76,45.58,45.59,19799.0,45.73,45.76,45.58,45.59,19799.0
2024-08-15 15:20:00,45.59,45.64,45.45,45.48,25739.0,45.59,45.64,45.45,45.48,25739.0
2024-08-15 15:25:00,45.48,45.49,45.33,45.35,52747.0,45.48,45.49,45.33,45.35,52747.0
2024-08-15 15:30:00,45.35,45.39,45.3,45.33,42844.0,45.35,45.39,45.3,45.33,42844.0
2024-08-15 15:35:00,45.33,45.41,45.29,45.36,41330.0,45.33,45.41,45.29,45.36,41330.0
2024-08-15 15:40:00,45.35,45.35,45.23,45.31,48533.0,45.35,45.35,45.23,45.31,48533.0
2024-08-15 15:45:00,45.31,45.44,45.29,45.34,66824.0,45.31,45.44,45.29,45.34,66824.0
2024-08-15 15:50:00,45.34,45.45,45.21,45.24,121437.0,45.34,45.45,45.21,45.24,121437.0
2024-08-15 15:55:00,45.26,45.37,45.2,45.33,132679.0,45.26,45.37,45.2,45.33,132679.0
2024-08-16 09:30:00,46.12,46.3,46.07,46.18,105172.0,46.12,46.3,46.07,46.18,105172.0
2024-08-16 09:35:00,46.16,46.31,46.1,46.2,52224.0,46.16,46.31,46.1,46.2,52224.0
2024-08-16 09:40:00,46.19,46.28,45.99,46.24,76246.0,46.19,46.28,45.99,46.24,76246.0
2024-08-16 09:45:00,46.24,46.45,46.04,46.11,49460.0,46.24,46.45,46.04,46.11,49460.0
2024-08-16 09:50:00,46.1,46.14,45.86,46.11,63170.0,46.1,46.14,45.86,46.11,63170.0
2024-08-16 09:55:00,46.14,46.4,46.04,46.31,50034.0,46.14,46.4,46.04,46.31,50034.0
2024-08-16 10:00:00,46.3,46.33,45.77,45.96,57881.0,46.3,46.33,45.77,45.96,57881.0
2024-08-16 10:05:00,45.96,46.16,45.82,46.11,37391.0,45.96,46.16,45.82,46.11,37391.0
2024-08-16 10:10:00,46.12,46.15,45.96,45.99,33333.0,46.12,46.15,45.96,45.99,33333.0
2024-08-16 10:15:00,45.98,46.0,45.68,45.69,55809.0,45.98,46.0,45.68,45.69,55809.0
2024-08-16 10:20:00,45.67,45.74,45.62,45.72,39493.0,45.67,45.74,45.62,45.72,39493.0
2024-08-16 10:25:00,45.72,45.72,45.4,45.45,44991.0,45.72,45.72,45.4,45.45,44991.0
2024-08-16 10:30:00,45.44,45.76,45.35,45.59,69639.0,45.44,45.76,45.35,45.59,69639.0
2024-08-16 10:35:00,45.59,45.74,45.53,45.57,52539.0,45.59,45.74,45.53,45.57,52539.0
2024-08-16 10:40:00,45.61,45.78,45.58,45.72,36159.0,45.61,45.78,45.58,45.72,36159.0
2024-08-16 10:45:00,45.7,46.12,45.63,46.0,69229.0,45.7,46.12,45.63,46.0,69229.0
2024-08-16 10:50:00,45.98,46.04,45.7,45.98,56861.0,45.98,46.04,45.7,45.98,56861.0
2024-08-16 10:55:00,46.01,46.04,45.83,45.97,39394.0,46.01,46.04,45.83,45.97,39394.0
2024-08-16 11:00:00,45.95,45.98,45.75,45.8,18662.0,45.95,45.98,45.75,45.8,18662.0
2024-08-16 11:05:00,45.83,45.91,45.73,45.86,17384.0,45.83,45.91,45.73,45.86,17384.0
2024-08-16 11:10:00,45.9,45.91,45.78,45.83,21212.0,45.9,45.91,45.78,45.83,21212.0
2024-08-16 11:15:00,45.91,46.06,45.86,45.96,19652.0,45.91,46.06,45.86,45.96,19652.0
2024-08-16 11:20:00,45.93,46.07,45.7,45.73,19872.0,45.93,46.07,45.7,45.73,19872.0
2024-08-16 11:25:00,45.76,45.83,45.68,45.69,15255.0,45.76,45.83,45.68,45.69,15255.0
2024-08-16 11:30:00,45.67,45.7,45.5,45.53,33683.0,45.67,45.7,45.5,45.53,33683.0
2024-08-16 11:35:00,45.54,45.57,45.23,45.3,35138.0,45.54,45.57,45.23,45.3,35138.0
2024-08-16 11:40:00,45.31,45.34,45.17,45.21,30477.0,45.31,45.34,45.17,45.21,30477.0
2024-08-16 11:45:00,45.19,45.27,45.19,45.27,9079.0,45.19,45.27,45.19,45.27,9079.0
2024-08-16 11:50:00,45.26,45.3,45.17,45.17,28210.0,45.26,45.3,45.17,45.17,28210.0
2024-08-16 11:55:00,45.2,45.42,45.18,45.42,29535.0,45.2,45.42,45.18,45.42,29535.0
2024-08-16 12:00:00,45.43,45.46,45.36,45.39,12301.0,45.43,45.46,45.36,45.39,12301.0
2024-08-16 12:05:00,45.42,45.43,45.34,45.35,26115.0,45.42,45.43,45.34,45.35,26115.0
2024-08-16 12:10:00,45.36,45.36,45.24,45.26,22942.0,45.36,45.36,45.24,45.26,22942.0
2024-08-16 12:15:00,45.27,45.32,45.27,45.28,17990.0,45.27,45.32,45.27,45.28,17990.0
2024-08-16 12:20:00,45.28,45.44,45.27,45.39,12032.0,45.28,45.44,45.27,45.39,12032.0
2024-08-16 12:25:00,45.39,45.46,45.39,45.42,10291.0,45.39,45.46,45.39,45.42,10291.0
2024-08-16 12:30:00,45.43,45.46,45.24,45.25,20973.0,45.43,45.46,45.24,45.25,20973.0
2024-08-16 12:35:00,45.26,45.29,45.12,45.15,24305.0,45.26,45.29,45.12,45.15,24305.0
2024-08-16 12:40:00,45.17,45.3,45.15,45.28,21079.0,45.17,45.3,45.15,45.28,21079.0
2024-08-16 12:45:00,45.29,45.34,45.23,45.25,35474.0,45.29,45.34,45.23,45.25,35474.0
2024-08-16 12:50:00,45.24,45.27,45.22,45.23,24894.0,45.24,45.27,45.22,45.23,24894.0
2024-08-16 12:55:00,45.23,45.24,45.0,45.1,52099.0,45.23,45.24,45.0,45.1,52099.0
2024-08-16 13:00:00,45.09,45.26,45.08,45.14,49720.0,45.09,45.26,45.08,45.14,49720.0
2024-08-16 13:05:00,45.15,45.28,45.12,45.26,34158.0,45.15,45.28,45.12,45.26,34158.0
2024-08-16 13:10:00,45.25,45.31,45.24,45.3,29601.0,45.25,45.31,45.24,45.3,29601.0
2024-08-16 13:15:00,45.3,45.32,45.26,45.28,19882.0,45.3,45.32,45.26,45.28,19882.0
2024-08-16 13:20:00,45.29,45.32,45.25,45.26,14807.0,45.29,45.32,45.25,45.26,14807.0
2024-08-16 13:25:00,45.26,45.34,45.25,45.3,37109.0,45.26,45.34,45.25,45.3,37109.0
2024-08-16 13:30:00,45.3,45.31,45.27,45.29,11824.0,45.3,45.31,45.27,45.29,11824.0
2024-08-16 13:35:00,45.28,45.31,45.28,45.3,23888.0,45.28,45.31,45.28,45.3,23888.0
2024-08-16 13:40:00,45.3,45.44,45.28,45.39,27541.0,45.3,45.44,45.28,45.39,27541.0
2024-08-16 13:45:00,45.39,45.46,45.36,45.46,39374.0,45.39,45.46,45.36,45.46,39374.0
2024-08-16 13:50:00,45.46,45.72,45.44,45.69,75800.0,45.46,45.72,45.44,45.69,75800.0
2024-08-16 13:55:00,45.69,45.72,45.58,45.7,48533.0,45.69,45.72,45.58,45.7,48533.0
2024-08-16 14:00:00,45.71,45.91,45.69,45.87,51984.0,45.71,45.91,45.69,45.87,51984.0
2024-08-16 14:05:00,45.88,46.26,45.87,46.2,55906.0,45.88,46.26,45.87,46.2,55906.0
2024-08-16 14:10:00,46.2,46.24,46.1,46.21,39120.0,46.2,46.24,46.1,46.21,39120.0
2024-08-16 14:15:00,46.22,46.22,45.85,45.85,62732.0,46.22,46.22,45.85,45.85,62732.0
2024-08-16 14:20:00,45.85,45.9,45.85,45.86,31698.0,45.85,45.9,45.85,45.86,31698.0
2024-08-16 14:25:00,45.85,45.85,45.54,45.58,35384.0,45.85,45.85,45.54,45.58,35384.0
2024-08-16 14:30:00,45.54,45.59,45.47,45.53,33856.0,45.54,45.59,45.47,45.53,33856.0
2024-08-16 14:35:00,45.53,45.55,45.42,45.47,33963.0,45.53,45.55,45.42,45.47,33963.0
2024-08-16 14:40:00,45.47,45.62,45.47,45.59,74242.0,45.47,45.62,45.47,45.59,74242.0
2024-08-16 14:45:00,45.59,45.71,45.56,45.58,30368.0,45.59,45.71,45.56,45.58,30368.0
2024-08-16 14:50:00,45.56,45.63,45.35,45.36,33080.0,45.56,45.63,45.35,45.36,33080.0
2024-08-16 14:55:00,45.37,45.51,45.34,45.43,32141.0,45.37,45.51,45.34,45.43,32141.0
2024-08-16 15:00:00,45.43,45.48,45.39,45.43,33401.0,45.43,45.48,45.39,45.43,33401.0
2024-08-16 15:05:00,45.43,45.53,45.4,45.45,29614.0,45.43,45.53,45.4,45.45,29614.0
2024-08-16 15:10:00,45.46,45.6,45.43,45.6,20946.0,45.46,45.6,45.43,45.6,20946.0
2024-08-16 15:15:00,45.6,45.69,45.54,45.55,52892.0,45.6,45.69,45.54,45.55,52892.0
2024-08-16 15:20:00,45.57,45.64,45.56,45.62,46044.0,45.57,45.64,45.56,45.62,46044.0
2024-08-16 15:25:00,45.63,45.81,45.62,45.8,38188.0,45.63,45.81,45.62,45.8,38188.0
2024-08-16 15:30:00,45.8,45.82,45.44,45.46,65169.0,45.8,45.82,45.44,45.46,65169.0
2024-08-16 15:35:00,45.46,45.6,45.42,45.59,51596.0,45.46,45.6,45.42,45.59,51596.0
2024-08-16 15:40:00,45.58,45.65,45.54,45.62,38844.0,45.58,45.65,45.54,45.62,38844.0
2024-08-16 15:45:00,45.62,45.67,45.46,45.49,79532.0,45.62,45.67,45.46,45.49,79532.0
2024-08-16 15:50:00,45.5,45.6,45.42,45.46,66310.0,45.5,45.6,45.42,45.46,66310.0
2024-08-16 15:55:00,45.48,45.52,45.2,45.31,136916.0,45.48,45.52,45.2,45.31,136916.0
2024-08-19 09:30:00,45.29,45.35,45.16,45.34,89532.0,45.29,45.35,45.16,45.34,89532.0
2024-08-19 09:35:00,45.35,45.45,45.3,45.32,49471.0,45.35,45.45,45.3,45.32,49471.0
2024-08-19 09:40:00,45.31,45.31,45.16,45.21,73344.0,45.31,45.31,45.16,45.21,73344.0
2024-08-19 09:45:00,45.21,45.3,45.01,45.01,95975.0,45.21,45.3,45.01,45.01,95975.0
2024-08-19 09:50:00,45.0,45.15,44.98,45.13,52269.0,45.0,45.15,44.98,45.13,52269.0
2024-08-19 09:55:00,45.13,45.17,44.97,45.01,50854.0,45.13,45.17,44.97,45.01,50854.0
2024-08-19 10:00:00,44.99,45.02,44.81,44.94,83393.0,44.99,45.02,44.81,44.94,83393.0
2024-08-19 10:05:00,44.96,44.98,44.78,44.81,67590.0,44.96,44.98,44.78,44.81,67590.0
2024-08-19 10:10:00,44.8,44.8,44.56,44.67,114232.0,44.8,44.8,44.56,44.67,114232.0
2024-08-19 10:15:00,44.65,45.04,44.56,45.01,120622.0,44.65,45.04,44.56,45.01,120622.0
2024-08-19 10:20:00,45.0,45.01,44.55,44.57,114991.0,45.0,45.01,44.55,44.57,114991.0
2024-08-19 10:25:00,44.56,44.58,44.48,44.51,76347.0,44.56,44.58,44.48,44.51,76347.0
2024-08-19 10:30:00,44.51,44.55,44.3,44.32,145477.0,44.51,44.55,44.3,44.32,145477.0
2024-08-19 10:35:00,44.31,44.43,44.28,44.31,67066.0,44.31,44.43,44.28,44.31,67066.0
2024-08-19 10:40:00,44.3,44.4,44.25,44.4,46066.0,44.3,44.4,44.25,44.4,46066.0
2024-08-19 10:45:00,44.38,44.39,44.27,44.28,72272.0,44.38,44.39,44.27,44.28,72272.0
2024-08-19 10:50:00,44.28,44.28,44.06,44.11,90933.0,44.28,44.28,44.06,44.11,90933.0
2024-08-19 10:55:00,44.11,44.28,44.11,44.25,46155.0,44.11,44.28,44.11,44.25,46155.0
2024-08-19 11:00:00,44.26,44.3,44.25,44.28,60647.0,44.26,44.3,44.25,44.28,60647.0
2024-08-19 11:05:00,44.3,44.33,44.26,44.29,49247.0,44.3,44.33,44.26,44.29,49247.0
2024-08-19 11:10:00,44.28,44.33,44.28,44.3,42575.0,44.28,44.33,44.28,44.3,42575.0
2024-08-19 11:15:00,44.29,44.32,44.25,44.28,48062.0,44.29,44.32,44.25,44.28,48062.0
2024-08-19 11:20:00,44.27,44.3,44.13,44.14,37587.0,44.27,44.3,44.13,44.14,37587.0
2024-08-19 11:25:00,44.13,44.27,44.11,44.26,41490.0,44.13,44.27,44.11,44.26,41490.0
2024-08-19 11:30:00,44.26,44.26,44.09,44.12,39077.0,44.26,44.26,44.09,44.12,39077.0
2024-08-19 11:35:00,44.13,44.16,44.09,44.13,21450.0,44.13,44.16,44.09,44.13,21450.0
2024-08-19 11:40:00,44.13,44.16,44.11,44.14,24450.0,44.13,44.16,44.11,44.14,24450.0
2024-08-19 11:45:00,44.15,44.17,44.12,44.13,26590.0,44.15,44.17,44.12,44.13,26590.0
2024-08-19 11:50:00,44.13,44.16,44.03,44.15,273828.0,44.13,44.16,44.03,44.15,273828.0
2024-08-19 11:55:00,44.15,44.42,44.11,44.26,102156.0,44.15,44.42,44.11,44.26,102156.0
2024-08-19 12:00:00,44.25,44.33,44.22,44.29,59276.0,44.25,44.33,44.22,44.29,59276.0
2024-08-19 12:05:00,44.28,44.34,44.27,44.28,54585.0,44.28,44.34,44.27,44.28,54585.0
2024-08-19 12:10:00,44.28,44.39,44.25,44.38,38934.0,44.28,44.39,44.25,44.38,38934.0
2024-08-19 12:15:00,44.39,44.4,44.25,44.27,29665.0,44.39,44.4,44.25,44.27,29665.0
2024-08-19 12:20:00,44.27,44.32,44.26,44.28,31055.0,44.27,44.32,44.26,44.28,31055.0
2024-08-19 12:25:00,44.29,44.31,44.23,44.24,26700.0,44.29,44.31,44.23,44.24,26700.0
2024-08-19 12:30:00,44.23,44.36,44.23,44.33,58285.0,44.23,44.36,44.23,44.33,58285.0
2024-08-19 12:35:00,44.32,44.34,44.15,44.25,56918.0,44.32,44.34,44.15,44.25,56918.0
2024-08-19 12:40:00,44.25,44.31,44.24,44.3,19393.0,44.25,44.31,44.24,44.3,19393.0
2024-08-19 12:45:00,44.3,44.33,44.3,44.31,16131.0,44.3,44.33,44.3,44.31,16131.0
2024-08-19 12:50:00,44.3,44.33,44.2,44.29,30729.0,44.3,44.33,44.2,44.29,30729.0
2024-08-19 12:55:00,44.32,44.48,44.31,44.46,31400.0,44.32,44.48,44.31,44.46,31400.0
2024-08-19 13:00:00,44.46,44.5,44.42,44.45,29921.0,44.46,44.5,44.42,44.45,29921.0
2024-08-19 13:05:00,44.45,44.57,44.44,44.56,43339.0,44.45,44.57,44.44,44.56,43339.0
2024-08-19 13:10:00,44.57,44.61,44.56,44.59,40198.0,44.57,44.61,44.56,44.59,40198.0
2024-08-19 13:15:00,44.61,44.62,44.54,44.58,28083.0,44.61,44.62,44.54,44.58,28083.0
2024-08-19 13:20:00,44.58,44.61,44.57,44.59,11609.0,44.58,44.61,44.57,44.59,11609.0
2024-08-19 13:25:00,44.61,44.62,44.57,44.61,11813.0,44.61,44.62,44.57,44.61,11813.0
2024-08-19 13:30:00,44.6,44.71,44.54,44.55,47525.0,44.6,44.71,44.54,44.55,47525.0
2024-08-19 13:35:00,44.55,44.56,44.45,44.45,34986.0,44.55,44.56,44.45,44.45,34986.0
2024-08-19 13:40:00,44.45,44.5,44.43,44.47,26273.0,44.45,44.5,44.43,44.47,26273.0
2024-08-19 13:45:00,44.47,44.55,44.44,44.53,33807.0,44.47,44.55,44.44,44.53,33807.0
2024-08-19 13:50:00,44.54,44.55,44.41,44.42,27166.0,44.54,44.55,44.41,44.42,27166.0
2024-08-19 13:55:00,44.42,44.42,44.27,44.36,31631.0,44.42,44.42,44.27,44.36,31631.0
2024-08-19 14:00:00,44.36,44.47,44.36,44.44,27982.0,44.36,44.47,44.36,44.44,27982.0
2024-08-19 14:05:00,44.45,44.49,44.4,44.45,42195.0,44.45,44.49,44.4,44.45,42195.0
2024-08-19 14:10:00,44.46,44.56,44.45,44.52,33419.0,44.46,44.56,44.45,44.52,33419.0
2024-08-19 14:15:00,44.51,44.52,44.43,44.44,27150.0,44.51,44.52,44.43,44.44,27150.0
2024-08-19 14:20:00,44.44,44.49,44.42,44.42,22413.0,44.44,44.49,44.42,44.42,22413.0
2024-08-19 14:25:00,44.45,44.46,44.37,44.4,25158.0,44.45,44.46,44.37,44.4,25158.0
2024-08-19 14:30:00,44.4,44.43,44.3,44.39,35747.0,44.4,44.43,44.3,44.39,35747.0
2024-08-19 14:35:00,44.4,44.45,44.38,44.39,28363.0,44.4,44.45,44.38,44.39,28363.0
2024-08-19 14:40:00,44.39,44.41,44.31,44.4,36603.0,44.39,44.41,44.31,44.4,36603.0
2024-08-19 14:45:00,44.4,44.45,44.38,44.41,65432.0,44.4,44.45,44.38,44.41,65432.0
2024-08-19 14:50:00,44.41,44.42,44.38,44.38,74666.0,44.41,44.42,44.38,44.38,74666.0
2024-08-19 14:55:00,44.38,44.54,44.38,44.53,161567.0,44.38,44.54,44.38,44.53,161567.0
2024-08-19 15:00:00,44.53,44.59,44.53,44.56,18975.0,44.53,44.59,44.53,44.56,18975.0
2024-08-19 15:05:00,44.58,44.58,44.52,44.55,29568.0,44.58,44.58,44.52,44.55,29568.0
2024-08-19 15:10:00,44.55,44.57,44.53,44.53,18508.0,44.55,44.57,44.53,44.53,18508.0
2024-08-19 15:15:00,44.54,44.55,44.48,44.48,21164.0,44.54,44.55,44.48,44.48,21164.0
2024-08-19 15:20:00,44.5,44.54,44.49,44.53,18323.0,44.5,44.54,44.49,44.53,18323.0
2024-08-19 15:25:00,44.52,44.56,44.5,44.55,17387.0,44.52,44.56,44.5,44.55,17387.0
2024-08-19 15:30:00,44.54,44.59,44.51,44.57,50827.0,44.54,44.59,44.51,44.57,50827.0
2024-08-19 15:35:00,44.57,44.59,44.52,44.54,27639.0,44.57,44.59,44.52,44.54,27639.0
2024-08-19 15:40:00,44.54,44.55,44.49,44.52,26119.0,44.54,44.55,44.49,44.52,26119.0
2024-08-19 15:45:00,44.53,44.59,44.51,44.56,36163.0,44.53,44.59,44.51,44.56,36163.0
2024-08-19 15:50:00,44.55,44.58,44.16,44.16,142477.0,44.55,44.58,44.16,44.16,142477.0
2024-08-19 15:55:00,44.15,44.39,44.15,44.28,191907.0,44.15,44.39,44.15,44.28,191907.0
2024-08-20 09:30:00,44.74,44.88,44.54,44.57,164043.0,44.74,44.88,44.54,44.57,164043.0
2024-08-20 09:35:00,44.57,44.7,44.52,44.68,94044.0,44.57,44.7,44.52,44.68,94044.0
2024-08-20 09:40:00,44.68,44.74,44.54,44.69,61191.0,44.68,44.74,44.54,44.69,61191.0
2024-08-20 09:45:00,44.69,44.71,44.56,44.71,56346.0,44.69,44.71,44.56,44.71,56346.0
2024-08-20 09:50:00,44.69,44.73,44.64,44.72,34322.0,44.69,44.73,44.64,44.72,34322.0
2024-08-20 09:55:00,44.72,44.76,44.64,44.69,48590.0,44.72,44.76,44.64,44.69,48590.0
2024-08-20 10:00:00,44.7,44.93,44.65,44.91,134855.0,44.7,44.93,44.65,44.91,134855.0
2024-08-20 10:05:00,44.91,44.91,44.8,44.84,25970.0,44.91,44.91,44.8,44.84,25970.0
2024-08-20 10:10:00,44.85,45.3,44.85,45.15,165094.0,44.85,45.3,44.85,45.15,165094.0
2024-08-20 10:15:00,45.16,45.45,45.16,45.34,117085.0,45.16,45.45,45.16,45.34,117085.0
2024-08-20 10:20:00,45.35,45.43,45.1,45.26,103922.0,45.35,45.43,45.1,45.26,103922.0
2024-08-20 10:25:00,45.24,45.37,45.17,45.26,90278.0,45.24,45.37,45.17,45.26,90278.0
2024-08-20 10:30:00,45.25,45.35,45.15,45.16,71343.0,45.25,45.35,45.15,45.16,71343.0
2024-08-20 10:35:00,45.2,45.53,45.2,45.53,86137.0,45.2,45.53,45.2,45.53,86137.0
2024-08-20 10:40:00,45.51,45.62,45.36,45.62,89243.0,45.51,45.62,45.36,45.62,89243.0
2024-08-20 10:45:00,45.62,45.62,45.15,45.19,93228.0,45.62,45.62,45.15,45.19,93228.0
2024-08-20 10:50:00,45.18,45.43,45.18,45.31,72222.0,45.18,45.43,45.18,45.31,72222.0
2024-08-20 10:55:00,45.3,45.61,45.27,45.55,51878.0,45.3,45.61,45.27,45.55,51878.0
2024-08-20 11:00:00,45.56,45.67,45.55,45.62,39303.0,45.56,45.67,45.55,45.62,39303.0
2024-08-20 11:05:00,45.61,45.64,45.39,45.45,73633.0,45.61,45.64,45.39,45.45,73633.0
2024-08-20 11:10:00,45.46,45.63,45.46,45.59,42265.0,45.46,45.63,45.46,45.59,42265.0
2024-08-20 11:15:00,45.6,45.63,45.41,45.43,47082.0,45.6,45.63,45.41,45.43,47082.0
2024-08-20 11:20:00,45.46,45.51,45.33,45.44,38952.0,45.46,45.51,45.33,45.44,38952.0
2024-08-20 11:25:00,45.44,45.68,45.43,45.62,50527.0,45.44,45.68,45.43,45.62,50527.0
2024-08-20 11:30:00,45.65,45.67,45.53,45.59,34037.0,45.65,45.67,45.53,45.59,34037.0
2024-08-20 11:35:00,45.6,45.63,45.4,45.43,57957.0,45.6,45.63,45.4,45.43,57957.0
2024-08-20 11:40:00,45.41,45.61,45.38,45.6,29314.0,45.41,45.61,45.38,45.6,29314.0
2024-08-20 11:45:00,45.58,45.72,45.54,45.64,52495.0,45.58,45.72,45.54,45.64,52495.0
2024-08-20 11:50:00,45.64,45.66,45.18,45.18,59828.0,45.64,45.66,45.18,45.18,59828.0
2024-08-20 11:55:00,45.17,45.27,45.0,45.02,96698.0,45.17,45.27,45.0,45.02,96698.0
2024-08-20 12:00:00,45.0,45.44,44.96,45.4,52610.0,45.0,45.44,44.96,45.4,52610.0
2024-08-20 12:05:00,45.43,45.56,45.42,45.49,26231.0,45.43,45.56,45.42,45.49,26231.0
2024-08-20 12:10:00,45.48,45.95,45.45,45.79,104728.0,45.48,45.95,45.45,45.79,104728.0
2024-08-20 12:15:00,45.77,46.11,45.74,46.06,148407.0,45.77,46.11,45.74,46.06,148407.0
2024-08-20 12:20:00,46.08,46.09,45.85,46.0,46210.0,46.08,46.09,45.85,46.0,46210.0
2024-08-20 12:25:00,46.02,46.04,45.89,45.89,27999.0,46.02,46.04,45.89,45.89,27999.0
2024-08-20 12:30:00,45.89,45.92,45.75,45.79,37361.0,45.89,45.92,45.75,45.79,37361.0
2024-08-20 12:35:00,45.82,45.97,45.74,45.79,20573.0,45.82,45.97,45.74,45.79,20573.0
2024-08-20 12:40:00,45.82,45.89,45.79,45.83,10605.0,45.82,45.89,45.79,45.83,10605.0
2024-08-20 12:45:00,45.83,45.93,45.73,45.74,14371.0,45.83,45.93,45.73,45.74,14371.0
2024-08-20 12:50:00,45.71,45.94,45.6,45.87,40092.0,45.71,45.94,45.6,45.87,40092.0
2024-08-20 12:55:00,45.87,46.03,45.83,46.02,38435.0,45.87,46.03,45.83,46.02,38435.0
2024-08-20 13:00:00,46.02,46.26,46.0,46.17,81646.0,46.02,46.26,46.0,46.17,81646.0
2024-08-20 13:05:00,46.16,46.23,45.91,46.0,43166.0,46.16,46.23,45.91,46.0,43166.0
2024-08-20 13:10:00,46.01,46.15,46.0,46.13,37763.0,46.01,46.15,46.0,46.13,37763.0
2024-08-20 13:15:00,46.11,46.19,46.01,46.06,25995.0,46.11,46.19,46.01,46.06,25995.0
2024-08-20 13:20:00,46.14,46.33,46.14,46.33,23757.0,46.14,46.33,46.14,46.33,23757.0
2024-08-20 13:25:00,46.33,46.36,46.03,46.16,32539.0,46.33,46.36,46.03,46.16,32539.0
2024-08-20 13:30:00,46.17,46.33,46.17,46.24,40103.0,46.17,46.33,46.17,46.24,40103.0
2024-08-20 13:35:00,46.24,46.44,46.24,46.35,34346.0,46.24,46.44,46.24,46.35,34346.0
2024-08-20 13:40:00,46.29,46.29,46.08,46.08,51051.0,46.29,46.29,46.08,46.08,51051.0
2024-08-20 13:45:00,46.08,46.13,45.87,46.0,49448.0,46.08,46.13,45.87,46.0,49448.0
2024-08-20 13:50:00,46.0,46.15,46.0,46.15,15133.0,46.0,46.15,46.0,46.15,15133.0
2024-08-20 13:55:00,46.18,46.25,46.15,46.19,13667.0,46.18,46.25,46.15,46.19,13667.0
2024-08-20 14:00:00,46.22,46.28,46.12,46.22,17772.0,46.22,46.28,46.12,46.22,17772.0
2024-08-20 14:05:00,46.24,46.28,46.0,46.04,50212.0,46.24,46.28,46.0,46.04,50212.0
2024-08-20 14:10:00,46.06,46.08,45.77,45.77,30624.0,46.06,46.08,45.77,45.77,30624.0
2024-08-20 14:15:00,45.76,45.79,45.44,45.56,44536.0,45.76,45.79,45.44,45.56,44536.0
2024-08-20 14:20:00,45.56,45.6,45.45,45.48,49327.0,45.56,45.6,45.45,45.48,49327.0
2024-08-20 14:25:00,45.5,45.66,45.49,45.6,22646.0,45.5,45.66,45.49,45.6,22646.0
2024-08-20 14:30:00,45.58,45.6,45.45,45.52,17631.0,45.58,45.6,45.45,45.52,17631.0
2024-08-20 14:35:00,45.53,45.56,45.44,45.5,9816.0,45.53,45.56,45.44,45.5,9816.0
2024-08-20 14:40:00,45.49,45.5,45.41,45.5,10581.0,45.49,45.5,45.41,45.5,10581.0
2024-08-20 14:45:00,45.55,45.6,45.47,45.6,20089.0,45.55,45.6,45.47,45.6,20089.0
2024-08-20 14:50:00,45.59,45.61,45.47,45.53,31420.0,45.59,45.61,45.47,45.53,31420.0
2024-08-20 14:55:00,45.55,45.62,45.43,45.43,32925.0,45.55,45.62,45.43,45.43,32925.0
2024-08-20 15:00:00,45.43,45.48,45.34,45.43,45009.0,45.43,45.48,45.34,45.43,45009.0
2024-08-20 15:05:00,45.46,45.52,45.43,45.48,23205.0,45.46,45.52,45.43,45.48,23205.0
2024-08-20 15:10:00,45.48,45.48,45.41,45.48,25919.0,45.48,45.48,45.41,45.48,25919.0
2024-08-20 15:15:00,45.46,45.6,45.45,45.56,55696.0,45.46,45.6,45.45,45.56,55696.0
2024-08-20 15:20:00,45.55,45.62,45.52,45.57,29751.0,45.55,45.62,45.52,45.57,29751.0
2024-08-20 15:25:00,45.56,45.6,45.49,45.59,32717.0,45.56,45.6,45.49,45.59,32717.0
2024-08-20 15:30:00,45.6,45.6,45.53,45.55,33314.0,45.6,45.6,45.53,45.55,33314.0
2024-08-20 15:35:00,45.54,45.74,45.54,45.72,88623.0,45.54,45.74,45.54,45.72,88623.0
2024-08-20 15:40:00,45.72,45.93,45.69,45.9,79065.0,45.72,45.93,45.69,45.9,79065.0
2024-08-20 15:45:00,45.89,45.98,45.85,45.88,74997.0,45.89,45.98,45.85,45.88,74997.0
2024-08-20 15:50:00,45.88,46.09,45.75,46.07,141944.0,45.88,46.09,45.75,46.07,141944.0
2024-08-20 15:55:00,46.06,46.26,46.0,46.22,114951.0,46.06,46.26,46.0,46.22,114951.0
2024-08-21 09:30:00,46.07,46.52,46.05,46.51,131603.0,46.07,46.52,46.05,46.51,131603.0
2024-08-21 09:35:00,46.51,46.82,46.51,46.75,197584.0,46.51,46.82,46.51,46.75,197584.0
2024-08-21 09:40:00,46.76,47.07,46.7,46.78,116611.0,46.76,47.07,46.7,46.78,116611.0
2024-08-21 09:45:00,46.76,46.92,46.61,46.92,65693.0,46.76,46.92,46.61,46.92,65693.0
2024-08-21 09:50:00,46.93,46.94,46.64,46.65,83368.0,46.93,46.94,46.64,46.65,83368.0
2024-08-21 09:55:00,46.66,46.68,46.42,46.47,70622.0,46.66,46.68,46.42,46.47,70622.0
2024-08-21 10:00:00,46.47,46.63,46.21,46.55,116660.0,46.47,46.63,46.21,46.55,116660.0
2024-08-21 10:05:00,46.56,46.82,46.56,46.78,66302.0,46.56,46.82,46.56,46.78,66302.0
2024-08-21 10:10:00,46.79,47.22,46.75,47.12,95212.0,46.79,47.22,46.75,47.12,95212.0
2024-08-21 10:15:00,47.14,47.29,46.67,46.67,138799.0,47.14,47.29,46.67,46.67,138799.0
2024-08-21 10:20:00,46.68,46.72,46.47,46.7,98477.0,46.68,46.72,46.47,46.7,98477.0
2024-08-21 10:25:00,46.74,46.93,46.53,46.66,63032.0,46.74,46.93,46.53,46.66,63032.0
2024-08-21 10:30:00,46.66,46.92,46.56,46.67,113500.0,46.66,46.92,46.56,46.67,113500.0
2024-08-21 10:35:00,46.66,46.73,46.18,46.26,163588.0,46.66,46.73,46.18,46.26,163588.0
2024-08-21 10:40:00,46.25,46.25,45.99,46.08,87484.0,46.25,46.25,45.99,46.08,87484.0
2024-08-21 10:45:00,46.05,46.53,46.04,46.52,91636.0,46.05,46.53,46.04,46.52,91636.0
2024-08-21 10:50:00,46.53,47.26,46.49,47.17,175533.0,46.53,47.26,46.49,47.17,175533.0
2024-08-21 10:55:00,47.18,47.29,46.91,46.96,114193.0,47.18,47.29,46.91,46.96,114193.0
2024-08-21 11:00:00,46.94,47.19,46.94,47.05,77516.0,46.94,47.19,46.94,47.05,77516.0
2024-08-21 11:05:00,47.05,47.07,46.76,46.94,48792.0,47.05,47.07,46.76,46.94,48792.0
2024-08-21 11:10:00,46.89,46.89,46.69,46.83,33100.0,46.89,46.89,46.69,46.83,33100.0
2024-08-21 11:15:00,46.76,46.92,46.68,46.92,13887.0,46.76,46.92,46.68,46.92,13887.0
2024-08-21 11:20:00,46.88,47.02,46.86,46.93,15259.0,46.88,47.02,46.86,46.93,15259.0
2024-08-21 11:25:00,46.95,47.01,46.77,46.8,14077.0,46.95,47.01,46.77,46.8,14077.0
2024-08-21 11:30:00,46.82,47.19,46.82,47.15,48244.0,46.82,47.19,46.82,47.15,48244.0
2024-08-21 11:35:00,47.13,47.14,46.91,47.02,18437.0,47.13,47.14,46.91,47.02,18437.0
2024-08-21 11:40:00,47.03,47.14,46.89,47.06,26986.0,47.03,47.14,46.89,47.06,26986.0
2024-08-21 11:45:00,47.05,47.33,46.93,47.31,15475.0,47.05,47.33,46.93,47.31,15475.0
2024-08-21 11:50:00,47.34,47.49,47.29,47.4,45049.0,47.34,47.49,47.29,47.4,45049.0
2024-08-21 11:55:00,47.44,47.64,47.44,47.54,103119.0,47.44,47.64,47.44,47.54,103119.0
2024-08-21 12:00:00,47.56,48.01,47.56,47.93,112625.0,47.56,48.01,47.56,47.93,112625.0
2024-08-21 12:05:00,47.92,47.93,47.75,47.85,50931.0,47.92,47.93,47.75,47.85,50931.0
2024-08-21 12:10:00,47.84,47.91,47.74,47.87,43649.0,47.84,47.91,47.74,47.87,43649.0
2024-08-21 12:15:00,47.88,47.98,47.72,47.72,38351.0,47.88,47.98,47.72,47.72,38351.0
2024-08-21 12:20:00,47.73,47.74,47.37,47.47,53548.0,47.73,47.74,47.37,47.47,53548.0
2024-08-21 12:25:00,47.46,47.59,47.42,47.45,41743.0,47.46,47.59,47.42,47.45,41743.0
2024-08-21 12:30:00,47.47,47.58,47.41,47.53,28405.0,47.47,47.58,47.41,47.53,28405.0
2024-08-21 12:35:00,47.52,47.54,47.43,47.5,24225.0,47.52,47.54,47.43,47.5,24225.0
2024-08-21 12:40:00,47.49,47.6,47.44,47.5,28578.0,47.49,47.6,47.44,47.5,28578.0
2024-08-21 12:45:00,47.52,47.54,47.37,47.51,46672.0,47.52,47.54,47.37,47.51,46672.0
2024-08-21 12:50:00,47.49,47.57,47.44,47.47,14311.0,47.49,47.57,47.44,47.47,14311.0
2024-08-21 12:55:00,47.47,47.57,47.47,47.55,19948.0,47.47,47.57,47.47,47.55,19948.0
2024-08-21 13:00:00,47.53,47.55,47.42,47.43,8304.0,47.53,47.55,47.42,47.43,8304.0
2024-08-21 13:05:00,47.5,47.53,47.45,47.5,10834.0,47.5,47.53,47.45,47.5,10834.0
2024-08-21 13:10:00,47.48,47.48,47.32,47.34,20575.0,47.48,47.48,47.32,47.34,20575.0
2024-08-21 13:15:00,47.37,47.42,47.34,47.37,18163.0,47.37,47.42,47.34,47.37,18163.0
2024-08-21 13:20:00,47.37,47.54,47.34,47.5,28324.0,47.37,47.54,47.34,47.5,28324.0
2024-08-21 13:25:00,47.52,47.52,47.42,47.51,9992.0,47.52,47.52,47.42,47.51,9992.0
2024-08-21 13:30:00,47.5,47.58,47.48,47.5,10511.0,47.5,47.58,47.48,47.5,10511.0
2024-08-21 13:35:00,47.57,47.57,47.47,47.49,10711.0,47.57,47.57,47.47,47.49,10711.0
2024-08-21 13:40:00,47.5,47.57,47.47,47.49,6073.0,47.5,47.57,47.47,47.49,6073.0
2024-08-21 13:45:00,47.48,47.5,47.3,47.31,21067.0,47.48,47.5,47.3,47.31,21067.0
2024-08-21 13:50:00,47.33,47.34,47.3,47.34,4689.0,47.33,47.34,47.3,47.34,4689.0
2024-08-21 13:55:00,47.3,47.35,47.29,47.34,9264.0,47.3,47.35,47.29,47.34,9264.0
2024-08-21 14:00:00,47.32,47.39,47.03,47.23,55553.0,47.32,47.39,47.03,47.23,55553.0
2024-08-21 14:05:00,47.25,47.46,47.22,47.27,27170.0,47.25,47.46,47.22,47.27,27170.0
2024-08-21 14:10:00,47.3,47.38,47.28,47.33,11935.0,47.3,47.38,47.28,47.33,11935.0
2024-08-21 14:15:00,47.36,47.4,47.17,47.3,20509.0,47.36,47.4,47.17,47.3,20509.0
2024-08-21 14:20:00,47.33,47.36,47.33,47.35,9602.0,47.33,47.36,47.33,47.35,9602.0
2024-08-21 14:25:00,47.33,47.41,47.26,47.3,21212.0,47.33,47.41,47.26,47.3,21212.0
2024-08-21 14:30:00,47.28,47.28,47.15,47.17,56234.0,47.28,47.28,47.15,47.17,56234.0
2024-08-21 14:35:00,47.17,47.58,47.17,47.47,59443.0,47.17,47.58,47.17,47.47,59443.0
2024-08-21 14:40:00,47.48,47.57,47.47,47.48,11081.0,47.48,47.57,47.47,47.48,11081.0
2024-08-21 14:45:00,47.45,47.61,47.4,47.44,19228.0,47.45,47.61,47.4,47.44,19228.0
2024-08-21 14:50:00,47.48,47.48,47.19,47.2,20947.0,47.48,47.48,47.19,47.2,20947.0
2024-08-21 14:55:00,47.2,47.31,47.17,47.24,15885.0,47.2,47.31,47.17,47.24,15885.0
2024-08-21 15:00:00,47.21,47.3,47.08,47.25,20751.0,47.21,47.3,47.08,47.25,20751.0
2024-08-21 15:05:00,47.26,47.58,47.2,47.46,46567.0,47.26,47.58,47.2,47.46,46567.0
2024-08-21 15:10:00,47.43,47.48,47.35,47.46,22949.0,47.43,47.48,47.35,47.46,22949.0
2024-08-21 15:15:00,47.47,47.55,47.34,47.35,13119.0,47.47,47.55,47.34,47.35,13119.0
2024-08-21 15:20:00,47.34,47.66,47.32,47.52,57888.0,47.34,47.66,47.32,47.52,57888.0
2024-08-21 15:25:00,47.46,47.47,47.15,47.18,32943.0,47.46,47.47,47.15,47.18,32943.0
2024-08-21 15:30:00,47.23,47.36,47.19,47.22,43893.0,47.23,47.36,47.19,47.22,43893.0
2024-08-21 15:35:00,47.24,47.26,47.14,47.14,22306.0,47.24,47.26,47.14,47.14,22306.0
2024-08-21 15:40:00,47.16,47.25,47.14,47.17,26049.0,47.16,47.25,47.14,47.17,26049.0
2024-08-21 15:45:00,47.19,47.2,46.87,46.9,104443.0,47.19,47.2,46.87,46.9,104443.0
2024-08-21 15:50:00,46.9,46.99,46.78,46.8,150345.0,46.9,46.99,46.78,46.8,150345.0
2024-08-21 15:55:00,46.8,46.83,46.67,46.81,120032.0,46.8,46.83,46.67,46.81,120032.0
2024-08-22 09:30:00,46.35,46.51,46.19,46.28,99180.0,46.35,46.51,46.19,46.28,99180.0
2024-08-22 09:35:00,46.3,46.5,46.3,46.42,55168.0,46.3,46.5,46.3,46.42,55168.0
2024-08-22 09:40:00,46.41,46.6,46.29,46.52,32156.0,46.41,46.6,46.29,46.52,32156.0
2024-08-22 09:45:00,46.5,46.73,46.38,46.65,67797.0,46.5,46.73,46.38,46.65,67797.0
2024-08-22 09:50:00,46.66,46.8,46.43,46.43,60541.0,46.66,46.8,46.43,46.43,60541.0
2024-08-22 09:55:00,46.43,46.61,46.3,46.54,61423.0,46.43,46.61,46.3,46.54,61423.0
2024-08-22 10:00:00,46.52,46.69,46.44,46.67,56262.0,46.52,46.69,46.44,46.67,56262.0
2024-08-22 10:05:00,46.65,47.15,46.63,47.06,52565.0,46.65,47.15,46.63,47.06,52565.0
2024-08-22 10:10:00,47.04,47.21,46.91,46.95,37912.0,47.04,47.21,46.91,46.95,37912.0
2024-08-22 10:15:00,46.95,47.26,46.92,47.12,58239.0,46.95,47.26,46.92,47.12,58239.0
2024-08-22 10:20:00,47.14,47.2,46.98,47.03,23614.0,47.14,47.2,46.98,47.03,23614.0
2024-08-22 10:25:00,47.04,47.25,46.9,47.13,28334.0,47.04,47.25,46.9,47.13,28334.0
2024-08-22 10:30:00,47.16,47.53,47.15,47.34,72061.0,47.16,47.53,47.15,47.34,72061.0
2024-08-22 10:35:00,47.29,47.29,47.03,47.03,23932.0,47.29,47.29,47.03,47.03,23932.0
2024-08-22 10:40:00,47.04,47.17,46.9,47.16,34165.0,47.04,47.17,46.9,47.16,34165.0
2024-08-22 10:45:00,47.14,47.4,46.98,47.38,31819.0,47.14,47.4,46.98,47.38,31819.0
2024-08-22 10:50:00,47.4,47.41,47.18,47.2,24816.0,47.4,47.41,47.18,47.2,24816.0
2024-08-22 10:55:00,47.23,47.26,46.99,47.26,25009.0,47.23,47.26,46.99,47.26,25009.0
2024-08-22 11:00:00,47.19,47.22,47.01,47.08,18214.0,47.19,47.22,47.01,47.08,18214.0
2024-08-22 11:05:00,47.04,47.34,46.98,47.34,33030.0,47.04,47.34,46.98,47.34,33030.0
2024-08-22 11:10:00,47.32,47.48,47.19,47.26,42801.0,47.32,47.48,47.19,47.26,42801.0
2024-08-22 11:15:00,47.28,47.6,47.2,47.6,27040.0,47.28,47.6,47.2,47.6,27040.0
2024-08-22 11:20:00,47.6,47.77,47.53,47.54,53471.0,47.6,47.77,47.53,47.54,53471.0
2024-08-22 11:25:00,47.59,47.69,47.47,47.64,26715.0,47.59,47.69,47.47,47.64,26715.0
2024-08-22 11:30:00,47.66,47.81,47.53,47.65,38063.0,47.66,47.81,47.53,47.65,38063.0
2024-08-22 11:35:00,47.64,47.86,47.45,47.84,48886.0,47.64,47.86,47.45,47.84,48886.0
2024-08-22 11:40:00,47.83,48.17,47.6,48.16,65327.0,47.83,48.17,47.6,48.16,65327.0
2024-08-22 11:45:00,48.14,48.18,47.81,48.04,104806.0,48.14,48.18,47.81,48.04,104806.0
2024-08-22 11:50:00,48.02,48.12,47.89,47.9,115655.0,48.02,48.12,47.89,47.9,115655.0
2024-08-22 11:55:00,47.92,47.99,47.3,47.67,44491.0,47.92,47.99,47.3,47.67,44491.0
2024-08-22 12:00:00,47.67,47.71,47.38,47.42,35685.0,47.67,47.71,47.38,47.42,35685.0
2024-08-22 12:05:00,47.43,47.5,47.3,47.3,41884.0,47.43,47.5,47.3,47.3,41884.0
2024-08-22 12:10:00,47.36,47.45,47.22,47.34,20312.0,47.36,47.45,47.22,47.34,20312.0
2024-08-22 12:15:00,47.31,47.41,47.18,47.22,28500.0,47.31,47.41,47.18,47.22,28500.0
2024-08-22 12:20:00,47.17,47.17,46.87,46.97,50107.0,47.17,47.17,46.87,46.97,50107.0
2024-08-22 12:25:00,47.04,47.04,46.75,46.88,61625.0,47.04,47.04,46.75,46.88,61625.0
2024-08-22 12:30:00,46.89,47.06,46.76,46.96,78733.0,46.89,47.06,46.76,46.96,78733.0
2024-08-22 12:35:00,46.94,47.0,46.86,47.0,12885.0,46.94,47.0,46.86,47.0,12885.0
2024-08-22 12:40:00,46.99,47.03,46.9,47.03,68500.0,46.99,47.03,46.9,47.03,68500.0
2024-08-22 12:45:00,47.04,47.17,47.0,47.17,31025.0,47.04,47.17,47.0,47.17,31025.0
2024-08-22 12:50:00,47.16,47.73,47.08,47.7,42741.0,47.16,47.73,47.08,47.7,42741.0
2024-08-22 12:55:00,47.7,47.76,47.6,47.71,31549.0,47.7,47.76,47.6,47.71,31549.0
2024-08-22 13:00:00,47.69,47.94,47.6,47.71,37781.0,47.69,47.94,47.6,47.71,37781.0
2024-08-22 13:05:00,47.76,47.9,47.5,47.53,32157.0,47.76,47.9,47.5,47.53,32157.0
2024-08-22 13:10:00,47.58,47.8,47.26,47.77,46091.0,47.58,47.8,47.26,47.77,46091.0
2024-08-22 13:15:00,47.7,47.73,47.5,47.67,35382.0,47.7,47.73,47.5,47.67,35382.0
2024-08-22 13:20:00,47.72,47.75,47.61,47.64,14622.0,47.72,47.75,47.61,47.64,14622.0
2024-08-22 13:25:00,47.66,47.82,47.61,47.82,15906.0,47.66,47.82,47.61,47.82,15906.0
2024-08-22 13:30:00,47.83,48.4,47.74,48.01,106523.0,47.83,48.4,47.74,48.01,106523.0
2024-08-22 13:35:00,48.01,48.1,47.79,47.98,44082.0,48.01,48.1,47.79,47.98,44082.0
2024-08-22 13:40:00,47.98,48.1,47.89,48.03,27825.0,47.98,48.1,47.89,48.03,27825.0
2024-08-22 13:45:00,48.01,48.42,48.0,48.39,92657.0,48.01,48.42,48.0,48.39,92657.0
2024-08-22 13:50:00,48.38,48.78,48.23,48.74,53335.0,48.38,48.78,48.23,48.74,53335.0
2024-08-22 13:55:00,48.73,48.76,48.57,48.57,61479.0,48.73,48.76,48.57,48.57,61479.0
2024-08-22 14:00:00,48.59,48.7,48.45,48.58,33768.0,48.59,48.7,48.45,48.58,33768.0
2024-08-22 14:05:00,48.59,48.63,48.18,48.18,31791.0,48.59,48.63,48.18,48.18,31791.0
2024-08-22 14:10:00,48.19,48.34,48.05,48.05,24711.0,48.19,48.34,48.05,48.05,24711.0
2024-08-22 14:15:00,48.06,48.17,47.94,48.01,33886.0,48.06,48.17,47.94,48.01,33886.0
2024-08-22 14:20:00,48.03,48.34,48.01,48.29,23392.0,48.03,48.34,48.01,48.29,23392.0
2024-08-22 14:25:00,48.31,48.44,48.09,48.13,42424.0,48.31,48.44,48.09,48.13,42424.0
2024-08-22 14:30:00,48.19,48.23,48.06,48.15,17479.0,48.19,48.23,48.06,48.15,17479.0
2024-08-22 14:35:00,48.15,48.2,48.03,48.13,8543.0,48.15,48.2,48.03,48.13,8543.0
2024-08-22 14:40:00,48.16,48.39,48.08,48.25,15289.0,48.16,48.39,48.08,48.25,15289.0
2024-08-22 14:45:00,48.26,48.31,48.02,48.28,20195.0,48.26,48.31,48.02,48.28,20195.0
2024-08-22 14:50:00,48.28,48.51,48.28,48.5,69914.0,48.28,48.51,48.28,48.5,69914.0
2024-08-22 14:55:00,48.49,48.6,48.38,48.54,96774.0,48.49,48.6,48.38,48.54,96774.0
2024-08-22 15:00:00,48.54,48.54,48.09,48.14,43816.0,48.54,48.54,48.09,48.14,43816.0
2024-08-22 15:05:00,48.14,48.45,48.14,48.34,22265.0,48.14,48.45,48.14,48.34,22265.0
2024-08-22 15:10:00,48.34,48.45,48.29,48.33,43918.0,48.34,48.45,48.29,48.33,43918.0
2024-08-22 15:15:00,48.31,48.52,48.28,48.44,92586.0,48.31,48.52,48.28,48.44,92586.0
2024-08-22 15:20:00,48.44,48.74,48.44,48.65,99490.0,48.44,48.74,48.44,48.65,99490.0
2024-08-22 15:25:00,48.67,48.71,48.52,48.6,69282.0,48.67,48.71,48.52,48.6,69282.0
2024-08-22 15:30:00,48.57,48.6,48.38,48.44,50683.0,48.57,48.6,48.38,48.44,50683.0
2024-08-22 15:35:00,48.49,48.61,48.38,48.51,64440.0,48.49,48.61,48.38,48.51,64440.0
2024-08-22 15:40:00,48.51,48.69,48.42,48.63,60372.0,48.51,48.69,48.42,48.63,60372.0
2024-08-22 15:45:00,48.61,48.74,48.45,48.51,90717.0,48.61,48.74,48.45,48.51,90717.0
2024-08-22 15:50:00,48.5,49.09,48.42,48.87,228432.0,48.5,49.09,48.42,48.87,228432.0
2024-08-22 15:55:00,48.83,49.16,48.81,48.86,232550.0,48.83,49.16,48.81,48.86,232550.0
2024-08-23 09:30:00,47.55,47.8,47.5,47.62,73962.0,47.55,47.8,47.5,47.62,73962.0
2024-08-23 09:35:00,47.62,47.67,47.36,47.67,103707.0,47.62,47.67,47.36,47.67,103707.0
2024-08-23 09:40:00,47.65,47.79,47.61,47.71,58988.0,47.65,47.79,47.61,47.71,58988.0
2024-08-23 09:45:00,47.72,47.72,47.53,47.53,47156.0,47.72,47.72,47.53,47.53,47156.0
2024-08-23 09:50:00,47.52,47.78,47.41,47.41,66299.0,47.52,47.78,47.41,47.41,66299.0
2024-08-23 09:55:00,47.42,47.42,46.95,46.97,99553.0,47.42,47.42,46.95,46.97,99553.0
2024-08-23 10:00:00,46.98,47.12,46.51,46.71,355245.0,46.98,47.12,46.51,46.71,355245.0
2024-08-23 10:05:00,46.69,47.03,46.47,46.49,142515.0,46.69,47.03,46.47,46.49,142515.0
2024-08-23 10:10:00,46.47,46.47,46.07,46.29,171589.0,46.47,46.47,46.07,46.29,171589.0
2024-08-23 10:15:00,46.28,46.89,46.08,46.71,155470.0,46.28,46.89,46.08,46.71,155470.0
2024-08-23 10:20:00,46.7,46.84,46.33,46.33,112779.0,46.7,46.84,46.33,46.33,112779.0
2024-08-23 10:25:00,46.33,46.46,46.22,46.24,58461.0,46.33,46.46,46.22,46.24,58461.0
2024-08-23 10:30:00,46.2,46.73,46.19,46.7,93193.0,46.2,46.73,46.19,46.7,93193.0
2024-08-23 10:35:00,46.69,46.83,46.62,46.73,80131.0,46.69,46.83,46.62,46.73,80131.0
2024-08-23 10:40:00,46.7,46.94,46.42,46.52,98192.0,46.7,46.94,46.42,46.52,98192.0
2024-08-23 10:45:00,46.49,47.76,46.49,47.43,235068.0,46.49,47.76,46.49,47.43,235068.0
2024-08-23 10:50:00,47.41,47.81,47.23,47.29,140721.0,47.41,47.81,47.23,47.29,140721.0
2024-08-23 10:55:00,47.32,47.43,46.96,47.06,107601.0,47.32,47.43,46.96,47.06,107601.0
2024-08-23 11:00:00,47.08,47.33,47.08,47.21,91711.0,47.08,47.33,47.08,47.21,91711.0
2024-08-23 11:05:00,47.19,47.23,46.95,47.05,98154.0,47.19,47.23,46.95,47.05,98154.0
2024-08-23 11:10:00,47.05,47.54,46.88,46.91,93788.0,47.05,47.54,46.88,46.91,93788.0
2024-08-23 11:15:00,46.94,46.95,46.58,46.6,93809.0,46.94,46.95,46.58,46.6,93809.0
2024-08-23 11:20:00,46.57,46.77,46.55,46.72,39537.0,46.57,46.77,46.55,46.72,39537.0
2024-08-23 11:25:00,46.69,46.98,46.58,46.9,53880.0,46.69,46.98,46.58,46.9,53880.0
2024-08-23 11:30:00,46.85,46.88,46.69,46.83,50802.0,46.85,46.88,46.69,46.83,50802.0
2024-08-23 11:35:00,46.83,46.87,46.66,46.72,30627.0,46.83,46.87,46.66,46.72,30627.0
2024-08-23 11:40:00,46.7,47.09,46.53,46.99,61931.0,46.7,47.09,46.53,46.99,61931.0
2024-08-23 11:45:00,47.0,47.29,46.97,47.12,65848.0,47.0,47.29,46.97,47.12,65848.0
2024-08-23 11:50:00,47.14,47.44,47.13,47.31,40914.0,47.14,47.44,47.13,47.31,40914.0
2024-08-23 11:55:00,47.3,47.5,47.15,47.5,38059.0,47.3,47.5,47.15,47.5,38059.0
2024-08-23 12:00:00,47.43,47.88,47.4,47.72,91499.0,47.43,47.88,47.4,47.72,91499.0
2024-08-23 12:05:00,47.69,48.0,47.55,47.56,114513.0,47.69,48.0,47.55,47.56,114513.0
2024-08-23 12:10:00,47.57,48.02,47.52,47.97,29694.0,47.57,48.02,47.52,47.97,29694.0
2024-08-23 12:15:00,47.97,48.03,47.61,47.65,52153.0,47.97,48.03,47.61,47.65,52153.0
2024-08-23 12:20:00,47.64,47.79,47.59,47.78,40500.0,47.64,47.79,47.59,47.78,40500.0
2024-08-23 12:25:00,47.81,48.02,47.7,47.75,86191.0,47.81,48.02,47.7,47.75,86191.0
2024-08-23 12:30:00,47.72,47.79,47.57,47.64,50894.0,47.72,47.79,47.57,47.64,50894.0
2024-08-23 12:35:00,47.65,47.65,47.35,47.53,43996.0,47.65,47.65,47.35,47.53,43996.0
2024-08-23 12:40:00,47.51,48.14,47.47,47.91,60147.0,47.51,48.14,47.47,47.91,60147.0
2024-08-23 12:45:00,47.87,48.09,47.85,47.87,35052.0,47.87,48.09,47.85,47.87,35052.0
2024-08-23 12:50:00,47.84,47.85,47.47,47.52,50918.0,47.84,47.85,47.47,47.52,50918.0
2024-08-23 12:55:00,47.49,47.49,47.18,47.34,29562.0,47.49,47.49,47.18,47.34,29562.0
2024-08-23 13:00:00,47.36,47.47,47.2,47.23,20693.0,47.36,47.47,47.2,47.23,20693.0
2024-08-23 13:05:00,47.26,47.29,47.13,47.22,13953.0,47.26,47.29,47.13,47.22,13953.0
2024-08-23 13:10:00,47.2,47.32,47.09,47.12,20789.0,47.2,47.32,47.09,47.12,20789.0
2024-08-23 13:15:00,47.12,47.12,46.9,46.98,32993.0,47.12,47.12,46.9,46.98,32993.0
2024-08-23 13:20:00,46.95,46.99,46.73,46.77,20402.0,46.95,46.99,46.73,46.77,20402.0
2024-08-23 13:25:00,46.77,46.8,46.59,46.67,28691.0,46.77,46.8,46.59,46.67,28691.0
2024-08-23 13:30:00,46.65,46.7,46.55,46.58,53492.0,46.65,46.7,46.55,46.58,53492.0
2024-08-23 13:35:00,46.62,46.67,46.53,46.62,40393.0,46.62,46.67,46.53,46.62,40393.0
2024-08-23 13:40:00,46.67,46.7,46.46,46.48,21028.0,46.67,46.7,46.46,46.48,21028.0
2024-08-23 13:45:00,46.5,46.68,46.48,46.6,33408.0,46.5,46.68,46.48,46.6,33408.0
2024-08-23 13:50:00,46.59,46.65,46.51,46.63,34677.0,46.59,46.65,46.51,46.63,34677.0
2024-08-23 13:55:00,46.63,46.78,46.56,46.74,35633.0,46.63,46.78,46.56,46.74,35633.0
2024-08-23 14:00:00,46.71,46.79,46.46,46.46,40063.0,46.71,46.79,46.46,46.46,40063.0
2024-08-23 14:05:00,46.48,46.67,46.46,46.64,25080.0,46.48,46.67,46.46,46.64,25080.0
2024-08-23 14:10:00,46.63,46.77,46.61,46.76,18898.0,46.63,46.77,46.61,46.76,18898.0
2024-08-23 14:15:00,46.77,46.82,46.74,46.76,38831.0,46.77,46.82,46.74,46.76,38831.0
2024-08-23 14:20:00,46.76,47.02,46.73,46.73,45652.0,46.76,47.02,46.73,46.73,45652.0
2024-08-23 14:25:00,46.72,46.82,46.56,46.61,40858.0,46.72,46.82,46.56,46.61,40858.0
2024-08-23 14:30:00,46.64,46.75,46.63,46.72,42518.0,46.64,46.75,46.63,46.72,42518.0
2024-08-23 14:35:00,46.73,46.78,46.47,46.49,38844.0,46.73,46.78,46.47,46.49,38844.0
2024-08-23 14:40:00,46.48,46.51,46.38,46.45,67509.0,46.48,46.51,46.38,46.45,67509.0
2024-08-23 14:45:00,46.44,46.63,46.41,46.6,34482.0,46.44,46.63,46.41,46.6,34482.0
2024-08-23 14:50:00,46.63,46.67,46.61,46.66,11375.0,46.63,46.67,46.61,46.66,11375.0
2024-08-23 14:55:00,46.66,46.79,46.58,46.62,34846.0,46.66,46.79,46.58,46.62,34846.0
2024-08-23 15:00:00,46.65,46.88,46.63,46.74,21304.0,46.65,46.88,46.63,46.74,21304.0
2024-08-23 15:05:00,46.74,46.74,46.51,46.52,28294.0,46.74,46.74,46.51,46.52,28294.0
2024-08-23 15:10:00,46.5,46.54,46.27,46.3,58390.0,46.5,46.54,46.27,46.3,58390.0
2024-08-23 15:15:00,46.29,46.35,46.21,46.24,36724.0,46.29,46.35,46.21,46.24,36724.0
2024-08-23 15:20:00,46.23,46.3,46.22,46.25,21769.0,46.23,46.3,46.22,46.25,21769.0
2024-08-23 15:25:00,46.24,46.28,46.11,46.13,31967.0,46.24,46.28,46.11,46.13,31967.0
2024-08-23 15:30:00,46.13,46.18,46.09,46.14,75655.0,46.13,46.18,46.09,46.14,75655.0
2024-08-23 15:35:00,46.15,46.31,46.14,46.24,54623.0,46.15,46.31,46.14,46.24,54623.0
2024-08-23 15:40:00,46.22,46.27,46.15,46.26,48108.0,46.22,46.27,46.15,46.26,48108.0
2024-08-23 15:45:00,46.24,46.34,45.94,45.95,103372.0,46.24,46.34,45.94,45.95,103372.0
2024-08-23 15:50:00,45.94,46.09,45.8,45.81,156670.0,45.94,46.09,45.8,45.81,156670.0
2024-08-23 15:55:00,45.82,45.98,45.73,45.98,196167.0,45.82,45.98,45.73,45.98,196167.0
2024-08-26 09:30:00,45.66,45.83,45.57,45.79,112902.0,45.66,45.83,45.57,45.79,112902.0
2024-08-26 09:35:00,45.79,45.94,45.76,45.94,47593.0,45.79,45.94,45.76,45.94,47593.0
2024-08-26 09:40:00,45.93,46.1,45.84,45.97,60025.0,45.93,46.1,45.84,45.97,60025.0
2024-08-26 09:45:00,45.97,46.1,45.78,45.81,57669.0,45.97,46.1,45.78,45.81,57669.0
2024-08-26 09:50:00,45.83,46.04,45.79,46.04,48172.0,45.83,46.04,45.79,46.04,48172.0
2024-08-26 09:55:00,46.01,46.02,45.91,45.91,28418.0,46.01,46.02,45.91,45.91,28418.0
2024-08-26 10:00:00,45.9,46.0,45.77,45.78,46938.0,45.9,46.0,45.77,45.78,46938.0
2024-08-26 10:05:00,45.79,46.04,45.78,45.95,51563.0,45.79,46.04,45.78,45.95,51563.0
2024-08-26 10:10:00,45.93,46.03,45.76,45.81,52437.0,45.93,46.03,45.76,45.81,52437.0
2024-08-26 10:15:00,45.82,45.99,45.77,45.94,60384.0,45.82,45.99,45.77,45.94,60384.0
2024-08-26 10:20:00,45.94,46.08,45.9,45.95,35111.0,45.94,46.08,45.9,45.95,35111.0
2024-08-26 10:25:00,45.94,46.09,45.8,46.04,43012.0,45.94,46.09,45.8,46.04,43012.0
2024-08-26 10:30:00,46.04,46.54,46.0,46.48,83606.0,46.04,46.54,46.0,46.48,83606.0
2024-08-26 10:35:00,46.47,46.84,46.4,46.73,98659.0,46.47,46.84,46.4,46.73,98659.0
2024-08-26 10:40:00,46.73,46.8,46.54,46.71,37810.0,46.73,46.8,46.54,46.71,37810.0
2024-08-26 10:45:00,46.69,46.75,46.52,46.75,33350.0,46.69,46.75,46.52,46.75,33350.0
2024-08-26 10:50:00,46.73,46.79,46.55,46.63,24380.0,46.73,46.79,46.55,46.63,24380.0
2024-08-26 10:55:00,46.6,46.77,46.42,46.47,36204.0,46.6,46.77,46.42,46.47,36204.0
2024-08-26 11:00:00,46.48,46.59,46.41,46.52,31351.0,46.48,46.59,46.41,46.52,31351.0
2024-08-26 11:05:00,46.54,46.72,46.53,46.62,21556.0,46.54,46.72,46.53,46.62,21556.0
2024-08-26 11:10:00,46.61,46.7,46.45,46.48,32010.0,46.61,46.7,46.45,46.48,32010.0
2024-08-26 11:15:00,46.5,46.74,46.48,46.62,23422.0,46.5,46.74,46.48,46.62,23422.0
2024-08-26 11:20:00,46.6,46.75,46.5,46.63,21549.0,46.6,46.75,46.5,46.63,21549.0
2024-08-26 11:25:00,46.62,46.75,46.62,46.64,12255.0,46.62,46.75,46.62,46.64,12255.0
2024-08-26 11:30:00,46.67,46.86,46.64,46.72,23402.0,46.67,46.86,46.64,46.72,23402.0
2024-08-26 11:35:00,46.68,46.83,46.66,46.74,10093.0,46.68,46.83,46.66,46.74,10093.0
2024-08-26 11:40:00,46.76,46.79,46.58,46.66,9995.0,46.76,46.79,46.58,46.66,9995.0
2024-08-26 11:45:00,46.72,46.92,46.64,46.64,27258.0,46.72,46.92,46.64,46.64,27258.0
2024-08-26 11:50:00,46.66,46.94,46.64,46.93,15756.0,46.66,46.94,46.64,46.93,15756.0
2024-08-26 11:55:00,46.94,47.05,46.83,46.86,38205.0,46.94,47.05,46.83,46.86,38205.0
2024-08-26 12:00:00,46.91,46.99,46.85,46.88,17482.0,46.91,46.99,46.85,46.88,17482.0
2024-08-26 12:05:00,46.87,46.99,46.82,46.89,22617.0,46.87,46.99,46.82,46.89,22617.0
2024-08-26 12:10:00,46.86,46.93,46.74,46.85,16512.0,46.86,46.93,46.74,46.85,16512.0
2024-08-26 12:15:00,46.85,46.86,46.59,46.6,11040.0,46.85,46.86,46.59,46.6,11040.0
2024-08-26 12:20:00,46.61,46.61,46.21,46.24,21992.0,46.61,46.61,46.21,46.24,21992.0
2024-08-26 12:25:00,46.25,46.28,46.14,46.17,13855.0,46.25,46.28,46.14,46.17,13855.0
2024-08-26 12:30:00,46.14,46.14,46.08,46.12,35022.0,46.14,46.14,46.08,46.12,35022.0
2024-08-26 12:35:00,46.1,46.11,46.07,46.09,9888.0,46.1,46.11,46.07,46.09,9888.0
2024-08-26 12:40:00,46.08,46.11,46.06,46.06,10546.0,46.08,46.11,46.06,46.06,10546.0
2024-08-26 12:45:00,46.06,46.11,46.05,46.06,12252.0,46.06,46.11,46.05,46.06,12252.0
2024-08-26 12:50:00,46.07,46.21,46.05,46.08,13351.0,46.07,46.21,46.05,46.08,13351.0
2024-08-26 12:55:00,46.08,46.1,46.05,46.07,7898.0,46.08,46.1,46.05,46.07,7898.0
2024-08-26 13:00:00,46.07,46.1,46.0,46.02,39041.0,46.07,46.1,46.0,46.02,39041.0
2024-08-26 13:05:00,46.03,46.14,45.95,46.1,47537.0,46.03,46.14,45.95,46.1,47537.0
2024-08-26 13:10:00,46.08,46.18,45.94,45.94,23548.0,46.08,46.18,45.94,45.94,23548.0
2024-08-26 13:15:00,45.94,46.07,45.93,46.01,29100.0,45.94,46.07,45.93,46.01,29100.0
2024-08-26 13:20:00,45.93,45.95,45.77,45.79,53004.0,45.93,45.95,45.77,45.79,53004.0
2024-08-26 13:25:00,45.77,45.82,45.62,45.81,16714.0,45.77,45.82,45.62,45.81,16714.0
2024-08-26 13:30:00,45.8,45.81,45.73,45.77,13709.0,45.8,45.81,45.73,45.77,13709.0
2024-08-26 13:35:00,45.76,46.09,45.76,46.09,21023.0,45.76,46.09,45.76,46.09,21023.0
2024-08-26 13:40:00,46.16,46.16,45.97,46.07,12052.0,46.16,46.16,45.97,46.07,12052.0
2024-08-26 13:45:00,46.11,46.55,46.09,46.5,41682.0,46.11,46.55,46.09,46.5,41682.0
2024-08-26 13:50:00,46.5,46.69,46.49,46.6,22003.0,46.5,46.69,46.49,46.6,22003.0
2024-08-26 13:55:00,46.6,46.8,46.6,46.64,40414.0,46.6,46.8,46.6,46.64,40414.0
2024-08-26 14:00:00,46.63,46.74,46.44,46.69,54559.0,46.63,46.74,46.44,46.69,54559.0
2024-08-26 14:05:00,46.66,46.74,46.52,46.66,22379.0,46.66,46.74,46.52,46.66,22379.0
2024-08-26 14:10:00,46.69,46.76,46.46,46.48,29940.0,46.69,46.76,46.46,46.48,29940.0
2024-08-26 14:15:00,46.49,46.57,46.37,46.37,12459.0,46.49,46.57,46.37,46.37,12459.0
2024-08-26 14:20:00,46.4,46.4,46.25,46.29,10518.0,46.4,46.4,46.25,46.29,10518.0
2024-08-26 14:25:00,46.29,46.37,46.24,46.27,12629.0,46.29,46.37,46.24,46.27,12629.0
2024-08-26 14:30:00,46.29,46.35,46.17,46.17,19873.0,46.29,46.35,46.17,46.17,19873.0
2024-08-26 14:35:00,46.16,46.17,46.03,46.03,15602.0,46.16,46.17,46.03,46.03,15602.0
2024-08-26 14:40:00,46.02,46.02,45.89,45.91,14303.0,46.02,46.02,45.89,45.91,14303.0
2024-08-26 14:45:00,45.92,45.93,45.86,45.89,8141.0,45.92,45.93,45.86,45.89,8141.0
2024-08-26 14:50:00,45.9,45.99,45.74,45.87,28462.0,45.9,45.99,45.74,45.87,28462.0
2024-08-26 14:55:00,45.82,45.84,45.68,45.72,20697.0,45.82,45.84,45.68,45.72,20697.0
2024-08-26 15:00:00,45.73,45.77,45.65,45.77,21955.0,45.73,45.77,45.65,45.77,21955.0
2024-08-26 15:05:00,45.79,45.84,45.74,45.8,24472.0,45.79,45.84,45.74,45.8,24472.0
2024-08-26 15:10:00,45.78,45.8,45.7,45.8,7433.0,45.78,45.8,45.7,45.8,7433.0
2024-08-26 15:15:00,45.78,45.9,45.67,45.73,20159.0,45.78,45.9,45.67,45.73,20159.0
2024-08-26 15:20:00,45.75,45.93,45.72,45.93,11355.0,45.75,45.93,45.72,45.93,11355.0
2024-08-26 15:25:00,45.9,46.02,45.88,45.96,8896.0,45.9,46.02,45.88,45.96,8896.0
2024-08-26 15:30:00,46.0,46.06,45.96,46.03,17450.0,46.0,46.06,45.96,46.03,17450.0
2024-08-26 15:35:00,46.03,46.06,45.96,46.02,11013.0,46.03,46.06,45.96,46.02,11013.0
2024-08-26 15:40:00,46.02,46.06,45.87,46.02,29858.0,46.02,46.06,45.87,46.02,29858.0
2024-08-26 15:45:00,46.02,46.06,45.97,46.03,26441.0,46.02,46.06,45.97,46.03,26441.0
2024-08-26 15:50:00,46.03,46.03,45.84,45.97,105487.0,46.03,46.03,45.84,45.97,105487.0
2024-08-26 15:55:00,45.95,46.18,45.84,45.93,146028.0,45.95,46.18,45.84,45.93,146028.0
2024-08-27 09:30:00,46.53,46.82,46.53,46.62,82096.0,46.53,46.82,46.53,46.62,82096.0
2024-08-27 09:35:00,46.63,46.85,46.59,46.82,63710.0,46.63,46.85,46.59,46.82,63710.0
2024-08-27 09:40:00,46.8,46.92,46.58,46.64,69167.0,46.8,46.92,46.58,46.64,69167.0
2024-08-27 09:45:00,46.62,46.76,46.56,46.6,44712.0,46.62,46.76,46.56,46.6,44712.0
2024-08-27 09:50:00,46.62,46.62,46.35,46.39,33647.0,46.62,46.62,46.35,46.39,33647.0
2024-08-27 09:55:00,46.39,46.61,46.36,46.58,31320.0,46.39,46.61,46.36,46.58,31320.0
2024-08-27 10:00:00,46.58,46.68,46.46,46.55,48120.0,46.58,46.68,46.46,46.55,48120.0
2024-08-27 10:05:00,46.5,46.64,46.5,46.57,12087.0,46.5,46.64,46.5,46.57,12087.0
2024-08-27 10:10:00,46.58,46.61,46.41,46.51,23233.0,46.58,46.61,46.41,46.51,23233.0
2024-08-27 10:15:00,46.49,46.68,46.47,46.52,24426.0,46.49,46.68,46.47,46.52,24426.0
2024-08-27 10:20:00,46.53,46.57,46.22,46.28,25688.0,46.53,46.57,46.22,46.28,25688.0
2024-08-27 10:25:00,46.26,46.32,46.16,46.27,15131.0,46.26,46.32,46.16,46.27,15131.0
2024-08-27 10:30:00,46.25,46.27,45.99,46.06,50006.0,46.25,46.27,45.99,46.06,50006.0
2024-08-27 10:35:00,46.06,46.13,46.02,46.07,62570.0,46.06,46.13,46.02,46.07,62570.0
2024-08-27 10:40:00,46.06,46.11,46.02,46.06,36988.0,46.06,46.11,46.02,46.06,36988.0
2024-08-27 10:45:00,46.06,46.13,45.95,45.99,45849.0,46.06,46.13,45.95,45.99,45849.0
2024-08-27 10:50:00,46.02,46.04,45.9,45.92,33644.0,46.02,46.04,45.9,45.92,33644.0
2024-08-27 10:55:00,45.93,45.97,45.82,45.86,23329.0,45.93,45.97,45.82,45.86,23329.0
2024-08-27 11:00:00,45.85,45.85,45.71,45.75,32914.0,45.85,45.85,45.71,45.75,32914.0
2024-08-27 11:05:00,45.74,45.78,45.6,45.65,47155.0,45.74,45.78,45.6,45.65,47155.0
2024-08-27 11:10:00,45.64,45.75,45.57,45.68,38614.0,45.64,45.75,45.57,45.68,38614.0
2024-08-27 11:15:00,45.67,45.91,45.62,45.81,41042.0,45.67,45.91,45.62,45.81,41042.0
2024-08-27 11:20:00,45.81,45.87,45.74,45.87,26721.0,45.81,45.87,45.74,45.87,26721.0
2024-08-27 11:25:00,45.89,46.0,45.86,45.91,21084.0,45.89,46.0,45.86,45.91,21084.0
2024-08-27 11:30:00,45.96,46.2,45.92,46.04,44034.0,45.96,46.2,45.92,46.04,44034.0
2024-08-27 11:35:00,46.03,46.04,45.9,45.94,21571.0,46.03,46.04,45.9,45.94,21571.0
2024-08-27 11:40:00,45.95,46.1,45.87,45.88,30805.0,45.95,46.1,45.87,45.88,30805.0
2024-08-27 11:45:00,45.89,45.99,45.86,45.95,45778.0,45.89,45.99,45.86,45.95,45778.0
2024-08-27 11:50:00,45.94,46.02,45.88,46.0,16024.0,45.94,46.02,45.88,46.0,16024.0
2024-08-27 11:55:00,46.02,46.03,45.85,45.86,14616.0,46.02,46.03,45.85,45.86,14616.0
2024-08-27 12:00:00,45.88,45.89,45.77,45.89,24006.0,45.88,45.89,45.77,45.89,24006.0
2024-08-27 12:05:00,45.88,45.94,45.83,45.91,5461.0,45.88,45.94,45.83,45.91,5461.0
2024-08-27 12:10:00,45.88,45.89,45.73,45.76,19847.0,45.88,45.89,45.73,45.76,19847.0
2024-08-27 12:15:00,45.76,45.83,45.73,45.79,13454.0,45.76,45.83,45.73,45.79,13454.0
2024-08-27 12:20:00,45.78,45.91,45.77,45.78,17861.0,45.78,45.91,45.77,45.78,17861.0
2024-08-27 12:25:00,45.76,45.8,45.66,45.66,17858.0,45.76,45.8,45.66,45.66,17858.0
2024-08-27 12:30:00,45.66,45.67,45.59,45.61,15974.0,45.66,45.67,45.59,45.61,15974.0
2024-08-27 12:35:00,45.62,45.69,45.58,45.64,19452.0,45.62,45.69,45.58,45.64,19452.0
2024-08-27 12:40:00,45.63,46.0,45.63,45.76,40840.0,45.63,46.0,45.63,45.76,40840.0
2024-08-27 12:45:00,45.75,45.76,45.54,45.59,15615.0,45.75,45.76,45.54,45.59,15615.0
2024-08-27 12:50:00,45.59,45.64,45.47,45.64,30696.0,45.59,45.64,45.47,45.64,30696.0
2024-08-27 12:55:00,45.65,45.68,45.57,45.61,24916.0,45.65,45.68,45.57,45.61,24916.0
2024-08-27 13:00:00,45.61,45.62,45.53,45.59,13162.0,45.61,45.62,45.53,45.59,13162.0
2024-08-27 13:05:00,45.59,45.63,45.52,45.6,11899.0,45.59,45.63,45.52,45.6,11899.0
2024-08-27 13:10:00,45.6,45.62,45.57,45.57,3100.0,45.6,45.62,45.57,45.57,3100.0
2024-08-27 13:15:00,45.64,45.64,45.48,45.5,6070.0,45.64,45.64,45.48,45.5,6070.0
2024-08-27 13:20:00,45.48,45.5,45.47,45.48,9480.0,45.48,45.5,45.47,45.48,9480.0
2024-08-27 13:25:00,45.46,45.46,45.28,45.32,31777.0,45.46,45.46,45.28,45.32,31777.0
2024-08-27 13:30:00,45.31,45.31,45.19,45.21,62724.0,45.31,45.31,45.19,45.21,62724.0
2024-08-27 13:35:00,45.2,45.23,45.18,45.18,31684.0,45.2,45.23,45.18,45.18,31684.0
2024-08-27 13:40:00,45.19,45.25,45.08,45.09,62333.0,45.19,45.25,45.08,45.09,62333.0
2024-08-27 13:45:00,45.08,45.21,45.06,45.17,47943.0,45.08,45.21,45.06,45.17,47943.0
2024-08-27 13:50:00,45.16,45.23,45.13,45.22,22936.0,45.16,45.23,45.13,45.22,22936.0
2024-08-27 13:55:00,45.23,45.26,45.09,45.11,27891.0,45.23,45.26,45.09,45.11,27891.0
2024-08-27 14:00:00,45.12,45.14,45.08,45.1,6342.0,45.12,45.14,45.08,45.1,6342.0
2024-08-27 14:05:00,45.09,45.16,45.08,45.15,10087.0,45.09,45.16,45.08,45.15,10087.0
2024-08-27 14:10:00,45.13,45.23,45.11,45.2,10988.0,45.13,45.23,45.11,45.2,10988.0
2024-08-27 14:15:00,45.21,45.29,45.18,45.25,11438.0,45.21,45.29,45.18,45.25,11438.0
2024-08-27 14:20:00,45.27,45.37,45.25,45.36,26438.0,45.27,45.37,45.25,45.36,26438.0
2024-08-27 14:25:00,45.37,45.38,45.31,45.35,25422.0,45.37,45.38,45.31,45.35,25422.0
2024-08-27 14:30:00,45.36,45.41,45.27,45.4,28744.0,45.36,45.41,45.27,45.4,28744.0
2024-08-27 14:35:00,45.4,45.43,45.36,45.39,14400.0,45.4,45.43,45.36,45.39,14400.0
2024-08-27 14:40:00,45.41,45.42,45.25,45.26,17837.0,45.41,45.42,45.25,45.26,17837.0
2024-08-27 14:45:00,45.26,45.29,45.18,45.23,21193.0,45.26,45.29,45.18,45.23,21193.0
2024-08-27 14:50:00,45.25,45.32,45.13,45.13,21171.0,45.25,45.32,45.13,45.13,21171.0
2024-08-27 14:55:00,45.12,45.22,45.11,45.18,23411.0,45.12,45.22,45.11,45.18,23411.0
2024-08-27 15:00:00,45.19,45.32,45.16,45.3,16258.0,45.19,45.32,45.16,45.3,16258.0
2024-08-27 15:05:00,45.29,45.29,45.16,45.17,12510.0,45.29,45.29,45.16,45.17,12510.0
2024-08-27 15:10:00,45.18,45.18,45.1,45.15,8615.0,45.18,45.18,45.1,45.15,8615.0
2024-08-27 15:15:00,45.13,45.15,45.1,45.11,7465.0,45.13,45.15,45.1,45.11,7465.0
2024-08-27 15:20:00,45.11,45.12,45.09,45.11,10305.0,45.11,45.12,45.09,45.11,10305.0
2024-08-27 15:25:00,45.12,45.13,45.04,45.1,24934.0,45.12,45.13,45.04,45.1,24934.0
2024-08-27 15:30:00,45.1,45.13,45.07,45.11,18339.0,45.1,45.13,45.07,45.11,18339.0
2024-08-27 15:35:00,45.11,45.19,45.09,45.13,41174.0,45.11,45.19,45.09,45.13,41174.0
2024-08-27 15:40:00,45.12,45.14,45.07,45.1,14068.0,45.12,45.14,45.07,45.1,14068.0
2024-08-27 15:45:00,45.11,45.12,44.97,44.98,53203.0,45.11,45.12,44.97,44.98,53203.0
2024-08-27 15:50:00,44.98,45.13,44.98,45.09,90888.0,44.98,45.13,44.98,45.09,90888.0
2024-08-27 15:55:00,45.11,45.3,44.94,44.97,119411.0,45.11,45.3,44.94,44.97,119411.0
2024-08-28 09:30:00,45.05,45.22,44.94,45.11,105204.0,45.05,45.22,44.94,45.11,105204.0
2024-08-28 09:35:00,45.12,45.21,45.01,45.12,47833.0,45.12,45.21,45.01,45.12,47833.0
2024-08-28 09:40:00,45.11,45.14,44.91,45.01,45659.0,45.11,45.14,44.91,45.01,45659.0
2024-08-28 09:45:00,45.01,45.2,44.96,45.16,53918.0,45.01,45.2,44.96,45.16,53918.0
2024-08-28 09:50:00,45.14,45.21,45.03,45.1,41891.0,45.14,45.21,45.03,45.1,41891.0
2024-08-28 09:55:00,45.11,45.17,45.05,45.17,16656.0,45.11,45.17,45.05,45.17,16656.0
2024-08-28 10:00:00,45.16,45.28,45.15,45.25,53456.0,45.16,45.28,45.15,45.25,53456.0
2024-08-28 10:05:00,45.27,45.38,45.11,45.16,81090.0,45.27,45.38,45.11,45.16,81090.0
2024-08-28 10:10:00,45.17,45.25,45.11,45.14,29317.0,45.17,45.25,45.11,45.14,29317.0
2024-08-28 10:15:00,45.13,45.15,44.95,44.96,48315.0,45.13,45.15,44.95,44.96,48315.0
2024-08-28 10:20:00,44.97,45.13,44.94,44.99,31347.0,44.97,45.13,44.94,44.99,31347.0
2024-08-28 10:25:00,45.0,45.0,44.95,44.96,27622.0,45.0,45.0,44.95,44.96,27622.0
2024-08-28 10:30:00,44.96,45.07,44.91,45.07,43174.0,44.96,45.07,44.91,45.07,43174.0
2024-08-28 10:35:00,45.07,45.11,44.96,45.01,30093.0,45.07,45.11,44.96,45.01,30093.0
2024-08-28 10:40:00,45.0,45.34,44.99,45.31,55397.0,45.0,45.34,44.99,45.31,55397.0
2024-08-28 10:45:00,45.3,45.49,45.23,45.43,83153.0,45.3,45.49,45.23,45.43,83153.0
2024-08-28 10:50:00,45.38,45.49,45.32,45.35,71723.0,45.38,45.49,45.32,45.35,71723.0
2024-08-28 10:55:00,45.35,45.57,45.33,45.57,34268.0,45.35,45.57,45.33,45.57,34268.0
2024-08-28 11:00:00,45.59,45.93,45.58,45.7,168108.0,45.59,45.93,45.58,45.7,168108.0
2024-08-28 11:05:00,45.69,45.83,45.55,45.62,102339.0,45.69,45.83,45.55,45.62,102339.0
2024-08-28 11:10:00,45.62,46.25,45.62,46.24,80012.0,45.62,46.25,45.62,46.24,80012.0
2024-08-28 11:15:00,46.29,46.62,46.18,46.56,207938.0,46.29,46.62,46.18,46.56,207938.0
2024-08-28 11:20:00,46.56,46.63,46.52,46.59,123669.0,46.56,46.63,46.52,46.59,123669.0
2024-08-28 11:25:00,46.59,46.65,46.4,46.42,84581.0,46.59,46.65,46.4,46.42,84581.0
2024-08-28 11:30:00,46.42,46.67,46.42,46.54,88770.0,46.42,46.67,46.42,46.54,88770.0
2024-08-28 11:35:00,46.57,46.59,46.31,46.43,57688.0,46.57,46.59,46.31,46.43,57688.0
2024-08-28 11:40:00,46.4,46.66,46.37,46.6,45870.0,46.4,46.66,46.37,46.6,45870.0
2024-08-28 11:45:00,46.59,46.68,46.47,46.66,28908.0,46.59,46.68,46.47,46.66,28908.0
2024-08-28 11:50:00,46.65,46.68,46.41,46.47,62435.0,46.65,46.68,46.41,46.47,62435.0
2024-08-28 11:55:00,46.44,46.65,46.4,46.51,57012.0,46.44,46.65,46.4,46.51,57012.0
2024-08-28 12:00:00,46.52,46.58,46.39,46.43,40210.0,46.52,46.58,46.39,46.43,40210.0
2024-08-28 12:05:00,46.43,46.59,46.42,46.52,16755.0,46.43,46.59,46.42,46.52,16755.0
2024-08-28 12:10:00,46.54,46.68,46.49,46.52,26205.0,46.54,46.68,46.49,46.52,26205.0
2024-08-28 12:15:00,46.54,46.79,46.53,46.68,60080.0,46.54,46.79,46.53,46.68,60080.0
2024-08-28 12:20:00,46.66,46.93,46.65,46.82,85887.0,46.66,46.93,46.65,46.82,85887.0
2024-08-28 12:25:00,46.86,46.86,46.72,46.76,27051.0,46.86,46.86,46.72,46.76,27051.0
2024-08-28 12:30:00,46.77,46.86,46.56,46.64,58809.0,46.77,46.86,46.56,46.64,58809.0
2024-08-28 12:35:00,46.64,46.64,46.56,46.61,20377.0,46.64,46.64,46.56,46.61,20377.0
2024-08-28 12:40:00,46.59,46.68,46.57,46.6,20036.0,46.59,46.68,46.57,46.6,20036.0
2024-08-28 12:45:00,46.6,46.69,46.59,46.67,25285.0,46.6,46.69,46.59,46.67,25285.0
2024-08-28 12:50:00,46.71,46.71,46.52,46.65,29874.0,46.71,46.71,46.52,46.65,29874.0
2024-08-28 12:55:00,46.63,46.67,46.57,46.59,14653.0,46.63,46.67,46.57,46.59,14653.0
2024-08-28 13:00:00,46.64,46.66,46.43,46.51,20972.0,46.64,46.66,46.43,46.51,20972.0
2024-08-28 13:05:00,46.46,46.54,46.41,46.42,54041.0,46.46,46.54,46.41,46.42,54041.0
2024-08-28 13:10:00,46.43,46.8,46.42,46.78,32915.0,46.43,46.8,46.42,46.78,32915.0
2024-08-28 13:15:00,46.78,46.9,46.78,46.8,37621.0,46.78,46.9,46.78,46.8,37621.0
2024-08-28 13:20:00,46.77,46.83,46.73,46.8,16690.0,46.77,46.83,46.73,46.8,16690.0
2024-08-28 13:25:00,46.79,46.82,46.72,46.76,16140.0,46.79,46.82,46.72,46.76,16140.0
2024-08-28 13:30:00,46.77,46.79,46.59,46.73,13915.0,46.77,46.79,46.59,46.73,13915.0
2024-08-28 13:35:00,46.69,46.94,46.67,46.94,23147.0,46.69,46.94,46.67,46.94,23147.0
2024-08-28 13:40:00,46.95,47.12,46.89,47.06,53173.0,46.95,47.12,46.89,47.06,53173.0
2024-08-28 13:45:00,47.06,47.35,47.05,47.34,77916.0,47.06,47.35,47.05,47.34,77916.0
2024-08-28 13:50:00,47.34,47.58,47.3,47.57,50450.0,47.34,47.58,47.3,47.57,50450.0
2024-08-28 13:55:00,47.55,48.11,47.52,48.07,82061.0,47.55,48.11,47.52,48.07,82061.0
2024-08-28 14:00:00,48.0,48.12,47.85,48.12,79498.0,48.0,48.12,47.85,48.12,79498.0
2024-08-28 14:05:00,48.13,48.21,47.5,47.58,134673.0,48.13,48.21,47.5,47.58,134673.0
2024-08-28 14:10:00,47.57,47.8,47.56,47.75,51306.0,47.57,47.8,47.56,47.75,51306.0
2024-08-28 14:15:00,47.75,47.8,47.64,47.75,33908.0,47.75,47.8,47.64,47.75,33908.0
2024-08-28 14:20:00,47.73,47.81,47.63,47.81,18373.0,47.73,47.81,47.63,47.81,18373.0
2024-08-28 14:25:00,47.83,47.97,47.73,47.91,10627.0,47.83,47.97,47.73,47.91,10627.0
2024-08-28 14:30:00,47.92,48.06,47.8,48.04,39180.0,47.92,48.06,47.8,48.04,39180.0
2024-08-28 14:35:00,48.04,48.17,47.96,48.05,31469.0,48.04,48.17,47.96,48.05,31469.0
2024-08-28 14:40:00,48.08,48.08,47.91,48.06,26520.0,48.08,48.08,47.91,48.06,26520.0
2024-08-28 14:45:00,48.06,48.24,47.96,48.22,26637.0,48.06,48.24,47.96,48.22,26637.0
2024-08-28 14:50:00,48.23,48.23,47.49,47.56,55532.0,48.23,48.23,47.49,47.56,55532.0
2024-08-28 14:55:00,47.57,47.65,47.29,47.33,55254.0,47.57,47.65,47.29,47.33,55254.0
2024-08-28 15:00:00,47.34,47.38,47.05,47.16,102906.0,47.34,47.38,47.05,47.16,102906.0
2024-08-28 15:05:00,47.17,47.66,47.16,47.59,76059.0,47.17,47.66,47.16,47.59,76059.0
2024-08-28 15:10:00,47.6,47.78,47.55,47.69,60575.0,47.6,47.78,47.55,47.69,60575.0
2024-08-28 15:15:00,47.69,47.69,47.53,47.55,45611.0,47.69,47.69,47.53,47.55,45611.0
2024-08-28 15:20:00,47.55,47.64,47.41,47.51,60656.0,47.55,47.64,47.41,47.51,60656.0
2024-08-28 15:25:00,47.5,47.51,47.22,47.26,40343.0,47.5,47.51,47.22,47.26,40343.0
2024-08-28 15:30:00,47.27,47.38,47.24,47.3,54496.0,47.27,47.38,47.24,47.3,54496.0
2024-08-28 15:35:00,47.31,47.45,47.25,47.38,37516.0,47.31,47.45,47.25,47.38,37516.0
2024-08-28 15:40:00,47.4,47.42,47.11,47.14,62849.0,47.4,47.42,47.11,47.14,62849.0
2024-08-28 15:45:00,47.15,47.27,46.99,47.16,147879.0,47.15,47.27,46.99,47.16,147879.0
2024-08-28 15:50:00,47.15,47.24,46.94,47.14,196961.0,47.15,47.24,46.94,47.14,196961.0
2024-08-28 15:55:00,47.13,47.58,47.13,47.52,210501.0,47.13,47.58,47.13,47.52,210501.0
2024-08-29 09:30:00,46.02,46.14,45.62,45.64,242501.0,46.02,46.14,45.62,45.64,242501.0
2024-08-29 09:35:00,45.64,46.09,45.6,45.95,182278.0,45.64,46.09,45.6,45.95,182278.0
2024-08-29 09:40:00,45.95,46.25,45.78,46.12,62162.0,45.95,46.25,45.78,46.12,62162.0
2024-08-29 09:45:00,46.12,46.16,45.62,45.67,112429.0,46.12,46.16,45.62,45.67,112429.0
2024-08-29 09:50:00,45.68,46.0,45.66,45.74,92583.0,45.68,46.0,45.66,45.74,92583.0
2024-08-29 09:55:00,45.74,45.8,45.49,45.57,124348.0,45.74,45.8,45.49,45.57,124348.0
2024-08-29 10:00:00,45.56,45.59,45.41,45.52,162614.0,45.56,45.59,45.41,45.52,162614.0
2024-08-29 10:05:00,45.51,45.71,45.46,45.68,110606.0,45.51,45.71,45.46,45.68,110606.0
2024-08-29 10:10:00,45.68,45.72,45.53,45.62,35795.0,45.68,45.72,45.53,45.62,35795.0
2024-08-29 10:15:00,45.6,45.84,45.51,45.69,91359.0,45.6,45.84,45.51,45.69,91359.0
2024-08-29 10:20:00,45.67,45.88,45.57,45.61,77768.0,45.67,45.88,45.57,45.61,77768.0
2024-08-29 10:25:00,45.6,45.62,45.42,45.53,70899.0,45.6,45.62,45.42,45.53,70899.0
2024-08-29 10:30:00,45.52,45.61,45.49,45.58,84788.0,45.52,45.61,45.49,45.58,84788.0
2024-08-29 10:35:00,45.56,45.61,45.49,45.51,52948.0,45.56,45.61,45.49,45.51,52948.0
2024-08-29 10:40:00,45.51,45.68,45.45,45.53,89994.0,45.51,45.68,45.45,45.53,89994.0
2024-08-29 10:45:00,45.52,45.57,45.45,45.46,33456.0,45.52,45.57,45.45,45.46,33456.0
2024-08-29 10:50:00,45.47,45.59,45.44,45.55,27736.0,45.47,45.59,45.44,45.55,27736.0
2024-08-29 10:55:00,45.54,45.74,45.53,45.66,57316.0,45.54,45.74,45.53,45.66,57316.0
2024-08-29 11:00:00,45.66,45.71,45.63,45.69,23765.0,45.66,45.71,45.63,45.69,23765.0
2024-08-29 11:05:00,45.69,45.72,45.63,45.67,24819.0,45.69,45.72,45.63,45.67,24819.0
2024-08-29 11:10:00,45.67,45.7,45.5,45.52,21317.0,45.67,45.7,45.5,45.52,21317.0
2024-08-29 11:15:00,45.53,45.71,45.48,45.65,56161.0,45.53,45.71,45.48,45.65,56161.0
2024-08-29 11:20:00,45.65,45.85,45.63,45.8,43126.0,45.65,45.85,45.63,45.8,43126.0
2024-08-29 11:25:00,45.77,45.87,45.76,45.78,22733.0,45.77,45.87,45.76,45.78,22733.0
2024-08-29 11:30:00,45.78,45.78,45.62,45.7,34737.0,45.78,45.78,45.62,45.7,34737.0
2024-08-29 11:35:00,45.69,45.74,45.56,45.6,37340.0,45.69,45.74,45.56,45.6,37340.0
2024-08-29 11:40:00,45.6,45.81,45.6,45.73,25169.0,45.6,45.81,45.6,45.73,25169.0
2024-08-29 11:45:00,45.7,45.74,45.65,45.66,18562.0,45.7,45.74,45.65,45.66,18562.0
2024-08-29 11:50:00,45.66,45.72,45.64,45.69,13189.0,45.66,45.72,45.64,45.69,13189.0
2024-08-29 11:55:00,45.69,45.71,45.56,45.57,52361.0,45.69,45.71,45.56,45.57,52361.0
2024-08-29 12:00:00,45.57,45.57,45.49,45.53,29475.0,45.57,45.57,45.49,45.53,29475.0
2024-08-29 12:05:00,45.53,45.58,45.44,45.58,30678.0,45.53,45.58,45.44,45.58,30678.0
2024-08-29 12:10:00,45.58,45.59,45.51,45.55,36181.0,45.58,45.59,45.51,45.55,36181.0
2024-08-29 12:15:00,45.57,45.61,45.48,45.53,44233.0,45.57,45.61,45.48,45.53,44233.0
2024-08-29 12:20:00,45.51,45.56,45.42,45.42,25426.0,45.51,45.56,45.42,45.42,25426.0
2024-08-29 12:25:00,45.41,45.46,45.39,45.42,29792.0,45.41,45.46,45.39,45.42,29792.0
2024-08-29 12:30:00,45.41,45.43,45.28,45.29,26951.0,45.41,45.43,45.28,45.29,26951.0
2024-08-29 12:35:00,45.28,45.35,45.27,45.31,33958.0,45.28,45.35,45.27,45.31,33958.0
2024-08-29 12:40:00,45.31,45.34,45.26,45.27,23755.0,45.31,45.34,45.26,45.27,23755.0
2024-08-29 12:45:00,45.27,45.39,45.26,45.35,39149.0,45.27,45.39,45.26,45.35,39149.0
2024-08-29 12:50:00,45.35,45.46,45.29,45.41,54082.0,45.35,45.46,45.29,45.41,54082.0
2024-08-29 12:55:00,45.4,45.42,45.27,45.27,22640.0,45.4,45.42,45.27,45.27,22640.0
2024-08-29 13:00:00,45.27,45.43,45.27,45.32,32807.0,45.27,45.43,45.27,45.32,32807.0
2024-08-29 13:05:00,45.3,45.41,45.29,45.35,41664.0,45.3,45.41,45.29,45.35,41664.0
2024-08-29 13:10:00,45.35,45.47,45.31,45.41,34592.0,45.35,45.47,45.31,45.41,34592.0
2024-08-29 13:15:00,45.4,45.4,45.3,45.32,26623.0,45.4,45.4,45.3,45.32,26623.0
2024-08-29 13:20:00,45.31,45.32,45.27,45.32,14729.0,45.31,45.32,45.27,45.32,14729.0
2024-08-29 13:25:00,45.29,45.33,45.25,45.32,15580.0,45.29,45.33,45.25,45.32,15580.0
2024-08-29 13:30:00,45.31,45.34,45.26,45.28,30259.0,45.31,45.34,45.26,45.28,30259.0
2024-08-29 13:35:00,45.27,45.3,45.15,45.19,46841.0,45.27,45.3,45.15,45.19,46841.0
2024-08-29 13:40:00,45.18,45.36,45.17,45.22,63874.0,45.18,45.36,45.17,45.22,63874.0
2024-08-29 13:45:00,45.22,45.4,45.22,45.31,43772.0,45.22,45.4,45.22,45.31,43772.0
2024-08-29 13:50:00,45.32,45.33,45.24,45.26,15521.0,45.32,45.33,45.24,45.26,15521.0
2024-08-29 13:55:00,45.26,45.27,45.17,45.2,20168.0,45.26,45.27,45.17,45.2,20168.0
2024-08-29 14:00:00,45.19,45.51,45.19,45.31,69508.0,45.19,45.51,45.19,45.31,69508.0
2024-08-29 14:05:00,45.29,45.43,45.29,45.41,30085.0,45.29,45.43,45.29,45.41,30085.0
2024-08-29 14:10:00,45.39,45.52,45.37,45.4,22887.0,45.39,45.52,45.37,45.4,22887.0
2024-08-29 14:15:00,45.42,45.53,45.34,45.41,42091.0,45.42,45.53,45.34,45.41,42091.0
2024-08-29 14:20:00,45.43,45.46,45.29,45.32,16250.0,45.43,45.46,45.29,45.32,16250.0
2024-08-29 14:25:00,45.33,45.9,45.31,45.69,77835.0,45.33,45.9,45.31,45.69,77835.0
2024-08-29 14:30:00,45.71,45.98,45.66,45.75,70982.0,45.71,45.98,45.66,45.75,70982.0
2024-08-29 14:35:00,45.77,46.12,45.64,46.05,104384.0,45.77,46.12,45.64,46.05,104384.0
2024-08-29 14:40:00,46.09,46.36,45.87,46.25,98031.0,46.09,46.36,45.87,46.25,98031.0
2024-08-29 14:45:00,46.22,46.58,46.12,46.15,137896.0,46.22,46.58,46.12,46.15,137896.0
2024-08-29 14:50:00,46.15,46.51,45.96,45.97,61465.0,46.15,46.51,45.96,45.97,61465.0
2024-08-29 14:55:00,45.98,46.11,45.82,45.91,64338.0,45.98,46.11,45.82,45.91,64338.0
2024-08-29 15:00:00,45.92,46.2,45.86,46.07,71966.0,45.92,46.2,45.86,46.07,71966.0
2024-08-29 15:05:00,46.06,46.16,45.86,46.0,32328.0,46.06,46.16,45.86,46.0,32328.0
2024-08-29 15:10:00,45.99,46.31,45.97,46.12,80435.0,45.99,46.31,45.97,46.12,80435.0
2024-08-29 15:15:00,46.09,46.19,45.75,46.12,78771.0,46.09,46.19,45.75,46.12,78771.0
2024-08-29 15:20:00,46.13,46.2,46.01,46.06,47529.0,46.13,46.2,46.01,46.06,47529.0
2024-08-29 15:25:00,46.06,46.06,45.82,45.91,49365.0,46.06,46.06,45.82,45.91,49365.0
2024-08-29 15:30:00,45.93,45.98,45.71,45.81,64123.0,45.93,45.98,45.71,45.81,64123.0
2024-08-29 15:35:00,45.81,45.9,45.54,45.72,71701.0,45.81,45.9,45.54,45.72,71701.0
2024-08-29 15:40:00,45.68,45.9,45.66,45.89,47928.0,45.68,45.9,45.66,45.89,47928.0
2024-08-29 15:45:00,45.9,45.94,45.75,45.87,68042.0,45.9,45.94,45.75,45.87,68042.0
2024-08-29 15:50:00,45.88,46.11,45.71,46.07,122310.0,45.88,46.11,45.71,46.07,122310.0
2024-08-29 15:55:00,46.06,46.06,45.84,45.89,145541.0,46.06,46.06,45.84,45.89,145541.0
2024-08-30 09:30:00,45.04,45.12,44.95,45.04,151582.0,45.04,45.12,44.95,45.04,151582.0
2024-08-30 09:35:00,45.02,45.1,44.93,45.0,64759.0,45.02,45.1,44.93,45.0,64759.0
2024-08-30 09:40:00,45.0,45.02,44.93,44.96,31188.0,45.0,45.02,44.93,44.96,31188.0
2024-08-30 09:45:00,44.94,45.04,44.93,45.03,41736.0,44.94,45.04,44.93,45.03,41736.0
2024-08-30 09:50:00,45.02,45.13,44.85,44.87,101803.0,45.02,45.13,44.85,44.87,101803.0
2024-08-30 09:55:00,44.89,45.01,44.88,44.96,45936.0,44.89,45.01,44.88,44.96,45936.0
2024-08-30 10:00:00,44.95,44.95,44.63,44.66,160914.0,44.95,44.95,44.63,44.66,160914.0
2024-08-30 10:05:00,44.65,44.75,44.63,44.73,102083.0,44.65,44.75,44.63,44.73,102083.0
2024-08-30 10:10:00,44.73,44.75,44.68,44.73,31290.0,44.73,44.75,44.68,44.73,31290.0
2024-08-30 10:15:00,44.72,44.8,44.44,44.59,95083.0,44.72,44.8,44.44,44.59,95083.0
2024-08-30 10:20:00,44.59,44.72,44.5,44.68,64104.0,44.59,44.72,44.5,44.68,64104.0
2024-08-30 10:25:00,44.66,44.78,44.51,44.56,60323.0,44.66,44.78,44.51,44.56,60323.0
2024-08-30 10:30:00,44.56,44.62,44.47,44.56,57457.0,44.56,44.62,44.47,44.56,57457.0
2024-08-30 10:35:00,44.55,44.6,44.45,44.5,58850.0,44.55,44.6,44.45,44.5,58850.0
2024-08-30 10:40:00,44.5,44.6,44.37,44.58,106727.0,44.5,44.6,44.37,44.58,106727.0
2024-08-30 10:45:00,44.57,44.64,44.36,44.37,61160.0,44.57,44.64,44.36,44.37,61160.0
2024-08-30 10:50:00,44.37,44.57,44.36,44.52,35650.0,44.37,44.57,44.36,44.52,35650.0
2024-08-30 10:55:00,44.53,44.85,44.48,44.85,69254.0,44.53,44.85,44.48,44.85,69254.0
2024-08-30 11:00:00,44.85,44.97,44.7,44.74,61555.0,44.85,44.97,44.7,44.74,61555.0
2024-08-30 11:05:00,44.74,44.81,44.7,44.72,36415.0,44.74,44.81,44.7,44.72,36415.0
2024-08-30 11:10:00,44.72,44.78,44.68,44.72,12883.0,44.72,44.78,44.68,44.72,12883.0
2024-08-30 11:15:00,44.71,44.95,44.7,44.91,43786.0,44.71,44.95,44.7,44.91,43786.0
2024-08-30 11:20:00,44.93,45.07,44.9,45.02,58154.0,44.93,45.07,44.9,45.02,58154.0
2024-08-30 11:25:00,45.06,45.12,44.97,45.09,39005.0,45.06,45.12,44.97,45.09,39005.0
2024-08-30 11:30:00,45.12,45.48,45.05,45.22,117911.0,45.12,45.48,45.05,45.22,117911.0
2024-08-30 11:35:00,45.22,45.36,45.14,45.31,74432.0,45.22,45.36,45.14,45.31,74432.0
2024-08-30 11:40:00,45.31,45.33,45.18,45.26,45506.0,45.31,45.33,45.18,45.26,45506.0
2024-08-30 11:45:00,45.28,45.47,45.19,45.36,34478.0,45.28,45.47,45.19,45.36,34478.0
2024-08-30 11:50:00,45.38,45.38,45.18,45.19,25079.0,45.38,45.38,45.18,45.19,25079.0
2024-08-30 11:55:00,45.2,45.34,45.13,45.21,30398.0,45.2,45.34,45.13,45.21,30398.0
2024-08-30 12:00:00,45.23,45.57,45.21,45.21,76734.0,45.23,45.57,45.21,45.21,76734.0
2024-08-30 12:05:00,45.2,45.26,45.11,45.13,36019.0,45.2,45.26,45.11,45.13,36019.0
2024-08-30 12:10:00,45.13,45.3,45.08,45.26,16999.0,45.13,45.3,45.08,45.26,16999.0
2024-08-30 12:15:00,45.27,45.44,45.24,45.34,21823.0,45.27,45.44,45.24,45.34,21823.0
2024-08-30 12:20:00,45.34,45.51,45.33,45.48,37494.0,45.34,45.51,45.33,45.48,37494.0
2024-08-30 12:25:00,45.5,45.75,45.36,45.75,41093.0,45.5,45.75,45.36,45.75,41093.0
2024-08-30 12:30:00,45.73,45.95,45.67,45.82,49054.0,45.73,45.95,45.67,45.82,49054.0
2024-08-30 12:35:00,45.88,46.0,45.64,45.65,52879.0,45.88,46.0,45.64,45.65,52879.0
2024-08-30 12:40:00,45.69,45.81,45.56,45.56,38116.0,45.69,45.81,45.56,45.56,38116.0
2024-08-30 12:45:00,45.59,45.7,45.46,45.52,25764.0,45.59,45.7,45.46,45.52,25764.0
2024-08-30 12:50:00,45.48,45.49,45.27,45.31,23135.0,45.48,45.49,45.27,45.31,23135.0
2024-08-30 12:55:00,45.31,45.33,45.15,45.2,20004.0,45.31,45.33,45.15,45.2,20004.0
2024-08-30 13:00:00,45.19,45.19,44.91,44.98,37933.0,45.19,45.19,44.91,44.98,37933.0
2024-08-30 13:05:00,44.95,45.11,44.92,45.06,13326.0,44.95,45.11,44.92,45.06,13326.0
2024-08-30 13:10:00,45.05,45.05,44.9,44.91,8765.0,45.05,45.05,44.9,44.91,8765.0
2024-08-30 13:15:00,44.9,45.16,44.89,45.13,17237.0,44.9,45.16,44.89,45.13,17237.0
2024-08-30 13:20:00,45.09,45.15,44.99,45.06,15016.0,45.09,45.15,44.99,45.06,15016.0
2024-08-30 13:25:00,45.09,45.09,44.91,45.09,6965.0,45.09,45.09,44.91,45.09,6965.0
2024-08-30 13:30:00,45.07,45.09,44.97,45.05,8304.0,45.07,45.09,44.97,45.05,8304.0
2024-08-30 13:35:00,45.05,45.06,44.92,45.04,9469.0,45.05,45.06,44.92,45.04,9469.0
2024-08-30 13:40:00,45.0,45.03,44.98,45.01,12953.0,45.0,45.03,44.98,45.01,12953.0
2024-08-30 13:45:00,45.01,45.02,44.95,44.97,6352.0,45.01,45.02,44.95,44.97,6352.0
2024-08-30 13:50:00,44.98,44.98,44.83,44.88,16649.0,44.98,44.98,44.83,44.88,16649.0
2024-08-30 13:55:00,44.88,45.06,44.86,45.03,13968.0,44.88,45.06,44.86,45.03,13968.0
2024-08-30 14:00:00,44.98,45.13,44.9,44.97,21580.0,44.98,45.13,44.9,44.97,21580.0
2024-08-30 14:05:00,44.95,44.97,44.85,44.87,7759.0,44.95,44.97,44.85,44.87,7759.0
2024-08-30 14:10:00,44.87,45.03,44.87,44.96,124457.0,44.87,45.03,44.87,44.96,124457.0
2024-08-30 14:15:00,44.95,45.02,44.93,44.97,113329.0,44.95,45.02,44.93,44.97,113329.0
2024-08-30 14:20:00,44.95,44.96,44.87,44.9,14196.0,44.95,44.96,44.87,44.9,14196.0
2024-08-30 14:25:00,44.9,44.95,44.77,44.93,33343.0,44.9,44.95,44.77,44.93,33343.0
2024-08-30 14:30:00,44.93,44.93,44.78,44.8,26072.0,44.93,44.93,44.78,44.8,26072.0
2024-08-30 14:35:00,44.78,44.81,44.67,44.7,26584.0,44.78,44.81,44.67,44.7,26584.0
2024-08-30 14:40:00,44.7,44.73,44.64,44.67,20726.0,44.7,44.73,44.64,44.67,20726.0
2024-08-30 14:45:00,44.68,44.8,44.63,44.7,39103.0,44.68,44.8,44.63,44.7,39103.0
2024-08-30 14:50:00,44.69,44.77,44.63,44.72,46338.0,44.69,44.77,44.63,44.72,46338.0
2024-08-30 14:55:00,44.73,44.77,44.69,44.69,20141.0,44.73,44.77,44.69,44.69,20141.0
2024-08-30 15:00:00,44.69,44.74,44.64,44.7,42746.0,44.69,44.74,44.64,44.7,42746.0
2024-08-30 15:05:00,44.7,44.74,44.67,44.73,69942.0,44.7,44.74,44.67,44.73,69942.0
2024-08-30 15:10:00,44.74,44.94,44.71,44.84,83810.0,44.74,44.94,44.71,44.84,83810.0
2024-08-30 15:15:00,44.84,44.88,44.72,44.72,28636.0,44.84,44.88,44.72,44.72,28636.0
2024-08-30 15:20:00,44.72,44.77,44.7,44.74,53268.0,44.72,44.77,44.7,44.74,53268.0
2024-08-30 15:25:00,44.75,44.87,44.74,44.87,49931.0,44.75,44.87,44.74,44.87,49931.0
2024-08-30 15:30:00,44.84,45.02,44.84,45.0,119451.0,44.84,45.02,44.84,45.0,119451.0
2024-08-30 15:35:00,45.0,45.02,44.96,44.98,29529.0,45.0,45.02,44.96,44.98,29529.0
2024-08-30 15:40:00,44.99,45.05,44.97,44.99,37277.0,44.99,45.05,44.97,44.99,37277.0
2024-08-30 15:45:00,45.01,45.02,44.81,44.83,104787.0,45.01,45.02,44.81,44.83,104787.0
2024-08-30 15:50:00,44.82,45.02,44.72,44.85,250491.0,44.82,45.02,44.72,44.85,250491.0
2024-08-30 15:55:00,44.84,44.88,44.53,44.58,305776.0,44.84,44.88,44.53,44.58,305776.0
2024-09-03 09:30:00,45.62,46.09,45.52,45.94,301569.0,45.62,46.09,45.52,45.94,301569.0
2024-09-03 09:35:00,45.96,46.44,45.91,46.37,133547.0,45.96,46.44,45.91,46.37,133547.0
2024-09-03 09:40:00,46.38,46.52,46.28,46.3,106032.0,46.38,46.52,46.28,46.3,106032.0
2024-09-03 09:45:00,46.35,46.83,46.35,46.68,108496.0,46.35,46.83,46.35,46.68,108496.0
2024-09-03 09:50:00,46.7,47.29,46.64,47.01,152108.0,46.7,47.29,46.64,47.01,152108.0
2024-09-03 09:55:00,47.05,47.14,46.81,46.91,51425.0,47.05,47.14,46.81,46.91,51425.0
2024-09-03 10:00:00,46.93,47.86,46.92,47.8,245318.0,46.93,47.86,46.92,47.8,245318.0
2024-09-03 10:05:00,47.81,47.98,47.63,47.63,120624.0,47.81,47.98,47.63,47.63,120624.0
2024-09-03 10:10:00,47.64,48.23,47.53,48.17,112399.0,47.64,48.23,47.53,48.17,112399.0
2024-09-03 10:15:00,48.2,48.32,47.94,48.04,174189.0,48.2,48.32,47.94,48.04,174189.0
2024-09-03 10:20:00,48.05,48.21,47.9,48.06,75682.0,48.05,48.21,47.9,48.06,75682.0
2024-09-03 10:25:00,48.04,48.04,47.62,47.9,115189.0,48.04,48.04,47.62,47.9,115189.0
2024-09-03 10:30:00,47.91,48.34,47.89,48.03,102505.0,47.91,48.34,47.89,48.03,102505.0
2024-09-03 10:35:00,48.06,48.27,47.99,48.17,46902.0,48.06,48.27,47.99,48.17,46902.0
2024-09-03 10:40:00,48.18,48.39,48.12,48.35,80371.0,48.18,48.39,48.12,48.35,80371.0
2024-09-03 10:45:00,48.37,48.78,48.35,48.78,126144.0,48.37,48.78,48.35,48.78,126144.0
2024-09-03 10:50:00,48.8,48.9,48.59,48.84,72767.0,48.8,48.9,48.59,48.84,72767.0
2024-09-03 10:55:00,48.84,49.0,48.55,48.99,175958.0,48.84,49.0,48.55,48.99,175958.0
2024-09-03 11:00:00,48.98,48.99,48.51,48.56,142291.0,48.98,48.99,48.51,48.56,142291.0
2024-09-03 11:05:00,48.56,48.75,48.17,48.5,78418.0,48.56,48.75,48.17,48.5,78418.0
2024-09-03 11:10:00,48.47,48.56,48.28,48.51,61260.0,48.47,48.56,48.28,48.51,61260.0
2024-09-03 11:15:00,48.51,48.63,48.28,48.6,41296.0,48.51,48.63,48.28,48.6,41296.0
2024-09-03 11:20:00,48.57,48.84,48.45,48.78,50227.0,48.57,48.84,48.45,48.78,50227.0
2024-09-03 11:25:00,48.82,48.88,48.35,48.44,51591.0,48.82,48.88,48.35,48.44,51591.0
2024-09-03 11:30:00,48.44,48.81,48.37,48.56,62747.0,48.44,48.81,48.37,48.56,62747.0
2024-09-03 11:35:00,48.54,48.56,48.29,48.48,29692.0,48.54,48.56,48.29,48.48,29692.0
2024-09-03 11:40:00,48.53,48.88,48.53,48.78,43852.0,48.53,48.88,48.53,48.78,43852.0
2024-09-03 11:45:00,48.76,48.77,48.56,48.68,15936.0,48.76,48.77,48.56,48.68,15936.0
2024-09-03 11:50:00,48.72,48.91,48.58,48.61,27034.0,48.72,48.91,48.58,48.61,27034.0
2024-09-03 11:55:00,48.59,49.05,48.55,48.99,52330.0,48.59,49.05,48.55,48.99,52330.0
2024-09-03 12:00:00,48.92,48.92,48.66,48.73,19999.0,48.92,48.92,48.66,48.73,19999.0
2024-09-03 12:05:00,48.73,49.09,48.66,49.01,31653.0,48.73,49.09,48.66,49.01,31653.0
2024-09-03 12:10:00,49.03,49.12,48.68,48.68,51166.0,49.03,49.12,48.68,48.68,51166.0
2024-09-03 12:15:00,48.68,48.74,48.38,48.56,41535.0,48.68,48.74,48.38,48.56,41535.0
2024-09-03 12:20:00,48.57,48.73,48.42,48.72,35884.0,48.57,48.73,48.42,48.72,35884.0
2024-09-03 12:25:00,48.72,48.91,48.72,48.74,30028.0,48.72,48.91,48.72,48.74,30028.0
2024-09-03 12:30:00,48.75,48.94,48.75,48.79,16968.0,48.75,48.94,48.75,48.79,16968.0
2024-09-03 12:35:00,48.8,49.04,48.8,48.92,29678.0,48.8,49.04,48.8,48.92,29678.0
2024-09-03 12:40:00,48.89,49.23,48.84,49.1,39199.0,48.89,49.23,48.84,49.1,39199.0
2024-09-03 12:45:00,49.11,49.34,49.11,49.25,49495.0,49.11,49.34,49.11,49.25,49495.0
2024-09-03 12:50:00,49.23,49.39,49.1,49.36,46255.0,49.23,49.39,49.1,49.36,46255.0
2024-09-03 12:55:00,49.35,49.68,49.27,49.59,40263.0,49.35,49.68,49.27,49.59,40263.0
2024-09-03 13:00:00,49.57,49.62,49.37,49.4,42990.0,49.57,49.62,49.37,49.4,42990.0
2024-09-03 13:05:00,49.42,49.47,49.19,49.29,40428.0,49.42,49.47,49.19,49.29,40428.0
2024-09-03 13:10:00,49.31,49.71,49.26,49.65,30432.0,49.31,49.71,49.26,49.65,30432.0
2024-09-03 13:15:00,49.63,49.8,49.51,49.53,31592.0,49.63,49.8,49.51,49.53,31592.0
2024-09-03 13:20:00,49.51,49.56,49.09,49.09,32864.0,49.51,49.56,49.09,49.09,32864.0
2024-09-03 13:25:00,49.1,49.33,49.1,49.24,23489.0,49.1,49.33,49.1,49.24,23489.0
2024-09-03 13:30:00,49.26,49.77,49.21,49.74,40008.0,49.26,49.77,49.21,49.74,40008.0
2024-09-03 13:35:00,49.74,49.84,49.41,49.45,35254.0,49.74,49.84,49.41,49.45,35254.0
2024-09-03 13:40:00,49.48,49.9,49.47,49.76,35925.0,49.48,49.9,49.47,49.76,35925.0
2024-09-03 13:45:00,49.77,49.88,49.66,49.83,23533.0,49.77,49.88,49.66,49.83,23533.0
2024-09-03 13:50:00,49.83,50.02,49.82,49.89,31659.0,49.83,50.02,49.82,49.89,31659.0
2024-09-03 13:55:00,49.94,50.23,49.79,50.18,37792.0,49.94,50.23,49.79,50.18,37792.0
2024-09-03 14:00:00,50.18,50.93,50.17,50.84,78260.0,50.18,50.93,50.17,50.84,78260.0
2024-09-03 14:05:00,50.9,51.03,50.64,50.92,105236.0,50.9,51.03,50.64,50.92,105236.0
2024-09-03 14:10:00,50.93,50.98,50.72,50.89,73115.0,50.93,50.98,50.72,50.89,73115.0
2024-09-03 14:15:00,50.9,51.25,50.77,51.22,91634.0,50.9,51.25,50.77,51.22,91634.0
2024-09-03 14:20:00,51.21,51.45,50.96,51.37,73847.0,51.21,51.45,50.96,51.37,73847.0
2024-09-03 14:25:00,51.33,51.4,50.87,51.25,77473.0,51.33,51.4,50.87,51.25,77473.0
2024-09-03 14:30:00,51.25,51.37,50.74,50.79,106259.0,51.25,51.37,50.74,50.79,106259.0
2024-09-03 14:35:00,50.78,51.08,50.65,50.9,49259.0,50.78,51.08,50.65,50.9,49259.0
2024-09-03 14:40:00,50.91,51.19,50.86,51.11,68647.0,50.91,51.19,50.86,51.11,68647.0
2024-09-03 14:45:00,51.16,51.61,51.07,51.61,98494.0,51.16,51.61,51.07,51.61,98494.0
2024-09-03 14:50:00,51.59,51.88,51.48,51.84,70140.0,51.59,51.88,51.48,51.84,70140.0
2024-09-03 14:55:00,51.83,52.24,51.72,52.15,129419.0,51.83,52.24,51.72,52.15,129419.0
2024-09-03 15:00:00,52.16,52.57,51.97,52.42,154192.0,52.16,52.57,51.97,52.42,154192.0
2024-09-03 15:05:00,52.42,52.47,52.2,52.42,268236.0,52.42,52.47,52.2,52.42,268236.0
2024-09-03 15:10:00,52.43,52.44,51.99,52.13,304959.0,52.43,52.44,51.99,52.13,304959.0
2024-09-03 15:15:00,52.13,52.77,52.11,52.68,152401.0,52.13,52.77,52.11,52.68,152401.0
2024-09-03 15:20:00,52.67,52.71,52.34,52.5,123892.0,52.67,52.71,52.34,52.5,123892.0
2024-09-03 15:25:00,52.52,52.66,52.39,52.56,81308.0,52.52,52.66,52.39,52.56,81308.0
2024-09-03 15:30:00,52.54,53.09,52.37,53.05,148367.0,52.54,53.09,52.37,53.05,148367.0
2024-09-03 15:35:00,53.06,53.62,53.04,53.51,189714.0,53.06,53.62,53.04,53.51,189714.0
2024-09-03 15:40:00,53.52,54.21,53.5,54.18,340622.0,53.52,54.21,53.5,54.18,340622.0
2024-09-03 15:45:00,54.16,55.2,54.13,54.25,524543.0,54.16,55.2,54.13,54.25,524543.0
2024-09-03 15:50:00,54.21,54.68,53.75,54.28,393486.0,54.21,54.68,53.75,54.28,393486.0
2024-09-03 15:55:00,54.28,54.34,53.4,53.52,540693.0,54.28,54.34,53.4,53.52,540693.0
2024-09-04 09:30:00,55.03,55.06,53.61,53.75,268945.0,55.03,55.06,53.61,53.75,268945.0
2024-09-04 09:35:00,53.74,53.96,53.2,53.64,406827.0,53.74,53.96,53.2,53.64,406827.0
2024-09-04 09:40:00,53.64,53.73,52.83,53.43,257257.0,53.64,53.73,52.83,53.43,257257.0
2024-09-04 09:45:00,53.44,53.74,53.15,53.25,250480.0,53.44,53.74,53.15,53.25,250480.0
2024-09-04 09:50:00,53.26,53.38,52.83,52.85,223004.0,53.26,53.38,52.83,52.85,223004.0
2024-09-04 09:55:00,52.85,53.39,52.8,52.96,155192.0,52.85,53.39,52.8,52.96,155192.0
2024-09-04 10:00:00,52.98,54.33,52.96,53.53,343826.0,52.98,54.33,52.96,53.53,343826.0
2024-09-04 10:05:00,53.61,54.04,52.92,53.01,320671.0,53.61,54.04,52.92,53.01,320671.0
2024-09-04 10:10:00,53.03,53.75,52.75,53.63,150010.0,53.03,53.75,52.75,53.63,150010.0
2024-09-04 10:15:00,53.5,53.96,53.17,53.51,115117.0,53.5,53.96,53.17,53.51,115117.0
2024-09-04 10:20:00,53.51,53.81,53.24,53.39,63534.0,53.51,53.81,53.24,53.39,63534.0
2024-09-04 10:25:00,53.39,53.7,53.04,53.06,48688.0,53.39,53.7,53.04,53.06,48688.0
2024-09-04 10:30:00,53.0,53.16,52.41,52.45,95567.0,53.0,53.16,52.41,52.45,95567.0
2024-09-04 10:35:00,52.47,52.66,52.34,52.42,56143.0,52.47,52.66,52.34,52.42,56143.0
2024-09-04 10:40:00,52.45,52.53,51.96,51.96,198212.0,52.45,52.53,51.96,51.96,198212.0
2024-09-04 10:45:00,51.96,52.48,51.94,52.13,91479.0,51.96,52.48,51.94,52.13,91479.0
2024-09-04 10:50:00,52.11,52.2,51.98,51.98,41542.0,52.11,52.2,51.98,51.98,41542.0
2024-09-04 10:55:00,51.99,52.0,51.56,51.57,100819.0,51.99,52.0,51.56,51.57,100819.0
2024-09-04 11:00:00,51.57,51.64,51.42,51.46,75879.0,51.57,51.64,51.42,51.46,75879.0
2024-09-04 11:05:00,51.47,51.92,51.24,51.9,108834.0,51.47,51.92,51.24,51.9,108834.0
2024-09-04 11:10:00,51.9,51.98,51.55,51.88,78732.0,51.9,51.98,51.55,51.88,78732.0
2024-09-04 11:15:00,51.88,52.03,51.7,51.76,77095.0,51.88,52.03,51.7,51.76,77095.0
2024-09-04 11:20:00,51.72,52.12,51.67,51.98,75060.0,51.72,52.12,51.67,51.98,75060.0
2024-09-04 11:25:00,52.0,52.54,51.95,52.54,96230.0,52.0,52.54,51.95,52.54,96230.0
2024-09-04 11:30:00,52.49,52.86,52.28,52.47,68580.0,52.49,52.86,52.28,52.47,68580.0
2024-09-04 11:35:00,52.44,52.85,52.38,52.79,33130.0,52.44,52.85,52.38,52.79,33130.0
2024-09-04 11:40:00,52.79,53.04,52.67,52.96,65745.0,52.79,53.04,52.67,52.96,65745.0
2024-09-04 11:45:00,52.96,52.96,52.31,52.67,41101.0,52.96,52.96,52.31,52.67,41101.0
2024-09-04 11:50:00,52.65,52.8,52.32,52.47,34020.0,52.65,52.8,52.32,52.47,34020.0
2024-09-04 11:55:00,52.47,53.22,52.47,52.7,62556.0,52.47,53.22,52.47,52.7,62556.0
2024-09-04 12:00:00,52.77,53.2,52.68,53.14,48195.0,52.77,53.2,52.68,53.14,48195.0
2024-09-04 12:05:00,53.11,53.24,52.76,52.86,81235.0,53.11,53.24,52.76,52.86,81235.0
2024-09-04 12:10:00,52.86,53.4,52.81,53.33,47183.0,52.86,53.4,52.81,53.33,47183.0
2024-09-04 12:15:00,53.37,53.42,52.99,53.24,41596.0,53.37,53.42,52.99,53.24,41596.0
2024-09-04 12:20:00,53.23,53.29,52.74,52.88,40679.0,53.23,53.29,52.74,52.88,40679.0
2024-09-04 12:25:00,52.94,53.13,52.8,52.93,26560.0,52.94,53.13,52.8,52.93,26560.0
2024-09-04 12:30:00,52.88,52.93,52.43,52.43,45063.0,52.88,52.93,52.43,52.43,45063.0
2024-09-04 12:35:00,52.45,52.68,52.4,52.57,36389.0,52.45,52.68,52.4,52.57,36389.0
2024-09-04 12:40:00,52.56,53.2,52.56,53.13,30362.0,52.56,53.2,52.56,53.13,30362.0
2024-09-04 12:45:00,53.13,53.29,52.87,52.99,40541.0,53.13,53.29,52.87,52.99,40541.0
2024-09-04 12:50:00,53.0,53.18,52.79,52.88,25005.0,53.0,53.18,52.79,52.88,25005.0
2024-09-04 12:55:00,52.91,53.3,52.87,52.93,24145.0,52.91,53.3,52.87,52.93,24145.0
2024-09-04 13:00:00,53.0,53.49,52.96,53.37,29541.0,53.0,53.49,52.96,53.37,29541.0
2024-09-04 13:05:00,53.35,53.53,53.05,53.13,20195.0,53.35,53.53,53.05,53.13,20195.0
2024-09-04 13:10:00,53.16,53.66,53.07,53.61,34580.0,53.16,53.66,53.07,53.61,34580.0
2024-09-04 13:15:00,53.6,53.84,53.39,53.69,58693.0,53.6,53.84,53.39,53.69,58693.0
2024-09-04 13:20:00,53.77,53.92,53.49,53.87,28498.0,53.77,53.92,53.49,53.87,28498.0
2024-09-04 13:25:00,53.79,54.37,53.79,54.2,38534.0,53.79,54.37,53.79,54.2,38534.0
2024-09-04 13:30:00,54.23,54.46,54.16,54.27,71585.0,54.23,54.46,54.16,54.27,71585.0
2024-09-04 13:35:00,54.29,54.49,54.08,54.17,77370.0,54.29,54.49,54.08,54.17,77370.0
2024-09-04 13:40:00,54.18,54.45,53.93,54.45,44743.0,54.18,54.45,53.93,54.45,44743.0
2024-09-04 13:45:00,54.39,54.43,53.54,54.09,50619.0,54.39,54.43,53.54,54.09,50619.0
2024-09-04 13:50:00,54.06,54.35,54.05,54.18,30854.0,54.06,54.35,54.05,54.18,30854.0
2024-09-04 13:55:00,54.13,54.37,54.08,54.27,32767.0,54.13,54.37,54.08,54.27,32767.0
2024-09-04 14:00:00,54.26,54.46,54.17,54.41,47075.0,54.26,54.46,54.17,54.41,47075.0
2024-09-04 14:05:00,54.4,54.54,54.1,54.27,66704.0,54.4,54.54,54.1,54.27,66704.0
2024-09-04 14:10:00,54.25,54.36,53.93,53.98,36829.0,54.25,54.36,53.93,53.98,36829.0
2024-09-04 14:15:00,53.99,54.41,53.88,54.41,22525.0,53.99,54.41,53.88,54.41,22525.0
2024-09-04 14:20:00,54.35,54.51,54.18,54.29,41676.0,54.35,54.51,54.18,54.29,41676.0
2024-09-04 14:25:00,54.33,54.33,53.99,54.16,25437.0,54.33,54.33,53.99,54.16,25437.0
2024-09-04 14:30:00,54.21,54.43,53.86,54.39,38308.0,54.21,54.43,53.86,54.39,38308.0
2024-09-04 14:35:00,54.45,55.38,54.32,55.22,186306.0,54.45,55.38,54.32,55.22,186306.0
2024-09-04 14:40:00,55.2,55.29,54.87,55.21,45274.0,55.2,55.29,54.87,55.21,45274.0
2024-09-04 14:45:00,55.23,55.42,55.0,55.18,57330.0,55.23,55.42,55.0,55.18,57330.0
2024-09-04 14:50:00,55.24,55.44,55.1,55.2,60630.0,55.24,55.44,55.1,55.2,60630.0
2024-09-04 14:55:00,55.29,55.62,55.17,55.57,79380.0,55.29,55.62,55.17,55.57,79380.0
2024-09-04 15:00:00,55.57,55.87,55.53,55.82,145785.0,55.57,55.87,55.53,55.82,145785.0
2024-09-04 15:05:00,55.79,56.11,55.73,56.02,53910.0,55.79,56.11,55.73,56.02,53910.0
2024-09-04 15:10:00,56.06,56.21,55.88,56.12,71646.0,56.06,56.21,55.88,56.12,71646.0
2024-09-04 15:15:00,56.12,56.12,55.76,56.04,118466.0,56.12,56.12,55.76,56.04,118466.0
2024-09-04 15:20:00,56.05,56.05,55.04,55.11,97207.0,56.05,56.05,55.04,55.11,97207.0
2024-09-04 15:25:00,55.08,55.29,54.67,54.78,69888.0,55.08,55.29,54.67,54.78,69888.0
2024-09-04 15:30:00,54.83,55.24,54.76,55.07,41020.0,54.83,55.24,54.76,55.07,41020.0
2024-09-04 15:35:00,55.08,55.36,54.88,55.01,38506.0,55.08,55.36,54.88,55.01,38506.0
2024-09-04 15:40:00,55.02,55.02,54.65,54.71,43077.0,55.02,55.02,54.65,54.71,43077.0
2024-09-04 15:45:00,54.74,54.84,54.41,54.45,64050.0,54.74,54.84,54.41,54.45,64050.0
2024-09-04 15:50:00,54.46,54.86,54.19,54.61,141780.0,54.46,54.86,54.19,54.61,141780.0
2024-09-04 15:55:00,54.63,54.85,54.4,54.76,224215.0,54.63,54.85,54.4,54.76,224215.0
2024-09-05 09:30:00,54.0,54.35,53.62,54.3,118958.0,54.0,54.35,53.62,54.3,118958.0
2024-09-05 09:35:00,54.33,54.33,53.51,53.88,139898.0,54.33,54.33,53.51,53.88,139898.0
2024-09-05 09:40:00,53.83,53.91,53.55,53.58,101965.0,53.83,53.91,53.55,53.58,101965.0
2024-09-05 09:45:00,53.58,54.0,53.28,53.79,105685.0,53.58,54.0,53.28,53.79,105685.0
2024-09-05 09:50:00,53.79,53.81,53.46,53.48,50035.0,53.79,53.81,53.46,53.48,50035.0
2024-09-05 09:55:00,53.46,53.47,53.13,53.13,101108.0,53.46,53.47,53.13,53.13,101108.0
2024-09-05 10:00:00,53.09,53.15,52.5,52.65,173328.0,53.09,53.15,52.5,52.65,173328.0
2024-09-05 10:05:00,52.68,52.8,52.28,52.69,137167.0,52.68,52.8,52.28,52.69,137167.0
2024-09-05 10:10:00,52.62,53.22,52.62,52.93,108879.0,52.62,53.22,52.62,52.93,108879.0
2024-09-05 10:15:00,52.92,53.06,52.28,52.48,67090.0,52.92,53.06,52.28,52.48,67090.0
2024-09-05 10:20:00,52.42,52.42,51.64,51.65,97153.0,52.42,52.42,51.64,51.65,97153.0
2024-09-05 10:25:00,51.6,51.89,51.4,51.73,94322.0,51.6,51.89,51.4,51.73,94322.0
2024-09-05 10:30:00,51.72,51.91,51.53,51.71,72486.0,51.72,51.91,51.53,51.71,72486.0
2024-09-05 10:35:00,51.73,51.83,51.63,51.66,25945.0,51.73,51.83,51.63,51.66,25945.0
2024-09-05 10:40:00,51.75,52.01,51.68,52.0,88947.0,51.75,52.01,51.68,52.0,88947.0
2024-09-05 10:45:00,51.96,52.51,51.89,52.46,77940.0,51.96,52.51,51.89,52.46,77940.0
2024-09-05 10:50:00,52.57,52.74,52.38,52.43,39279.0,52.57,52.74,52.38,52.43,39279.0
2024-09-05 10:55:00,52.44,52.51,52.13,52.34,43790.0,52.44,52.51,52.13,52.34,43790.0
2024-09-05 11:00:00,52.34,53.17,52.27,52.71,158394.0,52.34,53.17,52.27,52.71,158394.0
2024-09-05 11:05:00,52.67,52.79,52.39,52.4,49937.0,52.67,52.79,52.39,52.4,49937.0
2024-09-05 11:10:00,52.31,53.4,52.31,53.29,109101.0,52.31,53.4,52.31,53.29,109101.0
2024-09-05 11:15:00,53.3,53.47,52.99,53.29,65897.0,53.3,53.47,52.99,53.29,65897.0
2024-09-05 11:20:00,53.28,53.67,53.13,53.49,83437.0,53.28,53.67,53.13,53.49,83437.0
2024-09-05 11:25:00,53.51,54.11,53.48,54.11,110453.0,53.51,54.11,53.48,54.11,110453.0
2024-09-05 11:30:00,54.12,54.59,54.03,54.47,141965.0,54.12,54.59,54.03,54.47,141965.0
2024-09-05 11:35:00,54.53,54.54,53.86,54.2,64816.0,54.53,54.54,53.86,54.2,64816.0
2024-09-05 11:40:00,54.22,54.3,53.86,54.16,49790.0,54.22,54.3,53.86,54.16,49790.0
2024-09-05 11:45:00,54.2,54.22,53.79,54.09,52497.0,54.2,54.22,53.79,54.09,52497.0
2024-09-05 11:50:00,54.1,54.4,53.98,54.28,41384.0,54.1,54.4,53.98,54.28,41384.0
2024-09-05 11:55:00,54.23,54.64,54.12,54.6,74947.0,54.23,54.64,54.12,54.6,74947.0
2024-09-05 12:00:00,54.58,54.61,53.63,53.96,87205.0,54.58,54.61,53.63,53.96,87205.0
2024-09-05 12:05:00,53.97,54.06,53.62,53.67,49719.0,53.97,54.06,53.62,53.67,49719.0
2024-09-05 12:10:00,53.7,54.32,53.7,54.22,56037.0,53.7,54.32,53.7,54.22,56037.0
2024-09-05 12:15:00,54.24,54.6,54.13,54.33,29579.0,54.24,54.6,54.13,54.33,29579.0
2024-09-05 12:20:00,54.4,54.42,53.81,53.82,41627.0,54.4,54.42,53.81,53.82,41627.0
2024-09-05 12:25:00,53.87,53.87,53.51,53.77,30133.0,53.87,53.87,53.51,53.77,30133.0
2024-09-05 12:30:00,53.78,53.96,53.71,53.85,33132.0,53.78,53.96,53.71,53.85,33132.0
2024-09-05 12:35:00,53.82,53.88,53.72,53.83,29393.0,53.82,53.88,53.72,53.83,29393.0
2024-09-05 12:40:00,53.8,53.8,53.45,53.49,44351.0,53.8,53.8,53.45,53.49,44351.0
2024-09-05 12:45:00,53.5,53.69,53.45,53.58,35253.0,53.5,53.69,53.45,53.58,35253.0
2024-09-05 12:50:00,53.59,53.79,53.55,53.78,29090.0,53.59,53.79,53.55,53.78,29090.0
2024-09-05 12:55:00,53.77,53.78,53.29,53.56,42487.0,53.77,53.78,53.29,53.56,42487.0
2024-09-05 13:00:00,53.56,53.61,53.29,53.41,21831.0,53.56,53.61,53.29,53.41,21831.0
2024-09-05 13:05:00,53.44,53.8,53.42,53.51,51173.0,53.44,53.8,53.42,53.51,51173.0
2024-09-05 13:10:00,53.54,53.54,53.25,53.37,26678.0,53.54,53.54,53.25,53.37,26678.0
2024-09-05 13:15:00,53.37,53.92,53.37,53.47,51975.0,53.37,53.92,53.37,53.47,51975.0
2024-09-05 13:20:00,53.48,53.62,53.39,53.4,33132.0,53.48,53.62,53.39,53.4,33132.0
2024-09-05 13:25:00,53.37,53.88,53.33,53.88,32484.0,53.37,53.88,53.33,53.88,32484.0
2024-09-05 13:30:00,53.9,53.9,53.4,53.41,62143.0,53.9,53.9,53.4,53.41,62143.0
2024-09-05 13:35:00,53.39,53.52,53.17,53.37,63270.0,53.39,53.52,53.17,53.37,63270.0
2024-09-05 13:40:00,53.41,53.42,52.78,52.8,53322.0,53.41,53.42,52.78,52.8,53322.0
2024-09-05 13:45:00,52.8,52.8,52.41,52.43,89946.0,52.8,52.8,52.41,52.43,89946.0
2024-09-05 13:50:00,52.44,52.66,52.41,52.62,85165.0,52.44,52.66,52.41,52.62,85165.0
2024-09-05 13:55:00,52.63,52.65,52.2,52.22,79863.0,52.63,52.65,52.2,52.22,79863.0
2024-09-05 14:00:00,52.2,52.5,52.16,52.25,74606.0,52.2,52.5,52.16,52.25,74606.0
2024-09-05 14:05:00,52.25,52.27,52.08,52.18,79909.0,52.25,52.27,52.08,52.18,79909.0
2024-09-05 14:10:00,52.19,52.46,52.11,52.43,59549.0,52.19,52.46,52.11,52.43,59549.0
2024-09-05 14:15:00,52.46,52.49,52.17,52.31,46845.0,52.46,52.49,52.17,52.31,46845.0
2024-09-05 14:20:00,52.31,52.4,52.25,52.33,46176.0,52.31,52.4,52.25,52.33,46176.0
2024-09-05 14:25:00,52.33,52.54,52.31,52.42,48496.0,52.33,52.54,52.31,52.42,48496.0
2024-09-05 14:30:00,52.4,52.42,52.1,52.27,52795.0,52.4,52.42,52.1,52.27,52795.0
2024-09-05 14:35:00,52.22,52.27,51.94,51.97,43444.0,52.22,52.27,51.94,51.97,43444.0
2024-09-05 14:40:00,51.95,52.32,51.81,52.02,124925.0,51.95,52.32,51.81,52.02,124925.0
2024-09-05 14:45:00,52.05,52.15,51.8,51.84,47368.0,52.05,52.15,51.8,51.84,47368.0
2024-09-05 14:50:00,51.81,51.95,51.64,51.92,75511.0,51.81,51.95,51.64,51.92,75511.0
2024-09-05 14:55:00,51.93,52.18,51.83,52.15,78940.0,51.93,52.18,51.83,52.15,78940.0
2024-09-05 15:00:00,52.16,52.34,52.1,52.14,55736.0,52.16,52.34,52.1,52.14,55736.0
2024-09-05 15:05:00,52.13,52.26,52.08,52.25,35723.0,52.13,52.26,52.08,52.25,35723.0
2024-09-05 15:10:00,52.25,52.34,52.13,52.32,52449.0,52.25,52.34,52.13,52.32,52449.0
2024-09-05 15:15:00,52.32,53.02,52.32,52.64,87828.0,52.32,53.02,52.32,52.64,87828.0
2024-09-05 15:20:00,52.61,52.69,52.36,52.44,44630.0,52.61,52.69,52.36,52.44,44630.0
2024-09-05 15:25:00,52.42,52.71,52.32,52.38,54897.0,52.42,52.71,52.32,52.38,54897.0
2024-09-05 15:30:00,52.37,52.39,51.83,51.83,109532.0,52.37,52.39,51.83,51.83,109532.0
2024-09-05 15:35:00,51.86,52.0,51.75,51.94,185598.0,51.86,52.0,51.75,51.94,185598.0
2024-09-05 15:40:00,51.98,52.57,51.98,52.49,83055.0,51.98,52.57,51.98,52.49,83055.0
2024-09-05 15:45:00,52.52,52.66,52.3,52.48,74516.0,52.52,52.66,52.3,52.48,74516.0
2024-09-05 15:50:00,52.47,52.89,52.37,52.41,213139.0,52.47,52.89,52.37,52.41,213139.0
2024-09-05 15:55:00,52.44,52.56,52.19,52.34,228264.0,52.44,52.56,52.19,52.34,228264.0
2024-09-06 09:30:00,51.34,51.38,50.7,50.97,202048.0,51.34,51.38,50.7,50.97,202048.0
2024-09-06 09:35:00,50.96,51.74,50.8,51.74,131422.0,50.96,51.74,50.8,51.74,131422.0
2024-09-06 09:40:00,51.69,52.1,51.26,51.46,130169.0,51.69,52.1,51.26,51.46,130169.0
2024-09-06 09:45:00,51.52,51.78,51.26,51.78,90451.0,51.52,51.78,51.26,51.78,90451.0
2024-09-06 09:50:00,51.78,52.4,51.78,52.36,279658.0,51.78,52.4,51.78,52.36,279658.0
2024-09-06 09:55:00,52.38,52.74,52.15,52.74,111274.0,52.38,52.74,52.15,52.74,111274.0
2024-09-06 10:00:00,52.73,52.98,52.43,52.64,109090.0,52.73,52.98,52.43,52.64,109090.0
2024-09-06 10:05:00,52.62,52.87,52.36,52.53,96315.0,52.62,52.87,52.36,52.53,96315.0
2024-09-06 10:10:00,52.63,53.01,52.27,52.69,108285.0,52.63,53.01,52.27,52.69,108285.0
2024-09-06 10:15:00,52.64,52.97,52.59,52.65,114883.0,52.64,52.97,52.59,52.65,114883.0
2024-09-06 10:20:00,52.64,53.43,52.5,53.43,135584.0,52.64,53.43,52.5,53.43,135584.0
2024-09-06 10:25:00,53.43,54.3,53.41,54.27,216893.0,53.43,54.3,53.41,54.27,216893.0
2024-09-06 10:30:00,54.26,54.72,53.91,54.62,131703.0,54.26,54.72,53.91,54.62,131703.0
2024-09-06 10:35:00,54.57,54.78,54.16,54.46,140636.0,54.57,54.78,54.16,54.46,140636.0
2024-09-06 10:40:00,54.46,55.62,54.43,55.55,166709.0,54.46,55.62,54.43,55.55,166709.0
2024-09-06 10:45:00,55.63,55.63,54.96,55.19,124486.0,55.63,55.63,54.96,55.19,124486.0
2024-09-06 10:50:00,55.33,56.14,54.95,56.14,150163.0,55.33,56.14,54.95,56.14,150163.0
2024-09-06 10:55:00,56.18,56.51,55.74,56.16,183438.0,56.18,56.51,55.74,56.16,183438.0
2024-09-06 11:00:00,56.05,56.16,54.23,55.35,232443.0,56.05,56.16,54.23,55.35,232443.0
2024-09-06 11:05:00,55.38,56.13,54.91,56.02,83527.0,55.38,56.13,54.91,56.02,83527.0
2024-09-06 11:10:00,55.98,56.44,55.79,56.24,67598.0,55.98,56.44,55.79,56.24,67598.0
2024-09-06 11:15:00,56.23,58.0,56.2,57.63,115856.0,56.23,58.0,56.2,57.63,115856.0
2024-09-06 11:20:00,57.48,57.98,56.83,57.3,148747.0,57.48,57.98,56.83,57.3,148747.0
2024-09-06 11:25:00,57.32,57.73,57.08,57.54,114352.0,57.32,57.73,57.08,57.54,114352.0
2024-09-06 11:30:00,57.53,57.66,56.54,57.06,162630.0,57.53,57.66,56.54,57.06,162630.0
2024-09-06 11:35:00,57.06,57.45,56.89,57.16,90608.0,57.06,57.45,56.89,57.16,90608.0
2024-09-06 11:40:00,57.24,57.53,56.98,57.35,68528.0,57.24,57.53,56.98,57.35,68528.0
2024-09-06 11:45:00,57.35,57.98,57.35,57.68,122425.0,57.35,57.98,57.35,57.68,122425.0
2024-09-06 11:50:00,57.69,58.15,57.21,57.37,125965.0,57.69,58.15,57.21,57.37,125965.0
2024-09-06 11:55:00,57.29,57.64,56.95,57.64,96041.0,57.29,57.64,56.95,57.64,96041.0
2024-09-06 12:00:00,57.64,57.85,57.32,57.79,55850.0,57.64,57.85,57.32,57.79,55850.0
2024-09-06 12:05:00,57.84,57.95,57.29,57.42,48232.0,57.84,57.95,57.29,57.42,48232.0
2024-09-06 12:10:00,57.39,57.93,57.37,57.89,43794.0,57.39,57.93,57.37,57.89,43794.0
2024-09-06 12:15:00,57.9,58.33,57.82,58.08,69618.0,57.9,58.33,57.82,58.08,69618.0
2024-09-06 12:20:00,58.08,58.41,57.98,58.09,61813.0,58.08,58.41,57.98,58.09,61813.0
2024-09-06 12:25:00,58.15,58.58,57.6,58.53,100231.0,58.15,58.58,57.6,58.53,100231.0
2024-09-06 12:30:00,58.55,58.55,57.33,57.37,84764.0,58.55,58.55,57.33,57.37,84764.0
2024-09-06 12:35:00,57.51,57.79,56.95,57.76,70509.0,57.51,57.79,56.95,57.76,70509.0
2024-09-06 12:40:00,57.78,57.98,57.28,57.39,50736.0,57.78,57.98,57.28,57.39,50736.0
2024-09-06 12:45:00,57.36,58.09,57.36,57.94,46593.0,57.36,58.09,57.36,57.94,46593.0
2024-09-06 12:50:00,57.91,58.19,57.71,57.94,25306.0,57.91,58.19,57.71,57.94,25306.0
2024-09-06 12:55:00,57.95,58.2,57.55,57.78,39539.0,57.95,58.2,57.55,57.78,39539.0
2024-09-06 13:00:00,57.75,57.83,56.76,56.85,51183.0,57.75,57.83,56.76,56.85,51183.0
2024-09-06 13:05:00,56.85,57.1,56.15,56.17,93450.0,56.85,57.1,56.15,56.17,93450.0
2024-09-06 13:10:00,56.18,56.39,55.58,55.7,94999.0,56.18,56.39,55.58,55.7,94999.0
2024-09-06 13:15:00,55.73,56.53,55.61,56.37,58132.0,55.73,56.53,55.61,56.37,58132.0
2024-09-06 13:20:00,56.35,56.39,55.88,55.94,49550.0,56.35,56.39,55.88,55.94,49550.0
2024-09-06 13:25:00,56.02,57.15,56.01,57.11,64851.0,56.02,57.15,56.01,57.11,64851.0
2024-09-06 13:30:00,57.13,57.3,56.89,56.92,31742.0,57.13,57.3,56.89,56.92,31742.0
2024-09-06 13:35:00,56.94,57.27,56.84,56.96,31404.0,56.94,57.27,56.84,56.96,31404.0
2024-09-06 13:40:00,57.02,57.09,56.63,56.88,39191.0,57.02,57.09,56.63,56.88,39191.0
2024-09-06 13:45:00,56.86,57.07,56.77,57.0,31435.0,56.86,57.07,56.77,57.0,31435.0
2024-09-06 13:50:00,57.04,57.14,56.6,56.66,63293.0,57.04,57.14,56.6,56.66,63293.0
2024-09-06 13:55:00,56.71,56.72,56.22,56.6,57374.0,56.71,56.72,56.22,56.6,57374.0
2024-09-06 14:00:00,56.56,57.21,56.47,57.01,43416.0,56.56,57.21,56.47,57.01,43416.0
2024-09-06 14:05:00,57.0,57.35,56.97,57.12,22684.0,57.0,57.35,56.97,57.12,22684.0
2024-09-06 14:10:00,57.13,57.3,56.9,57.14,31416.0,57.13,57.3,56.9,57.14,31416.0
2024-09-06 14:15:00,57.13,57.32,56.89,57.24,21767.0,57.13,57.32,56.89,57.24,21767.0
2024-09-06 14:20:00,57.2,57.38,57.02,57.26,27298.0,57.2,57.38,57.02,57.26,27298.0
2024-09-06 14:25:00,57.25,57.38,56.92,57.01,105999.0,57.25,57.38,56.92,57.01,105999.0
2024-09-06 14:30:00,56.98,57.28,56.89,57.07,51249.0,56.98,57.28,56.89,57.07,51249.0
2024-09-06 14:35:00,57.05,57.31,56.97,57.07,72501.0,57.05,57.31,56.97,57.07,72501.0
2024-09-06 14:40:00,57.06,57.21,56.58,56.6,40527.0,57.06,57.21,56.58,56.6,40527.0
2024-09-06 14:45:00,56.62,57.05,56.59,56.78,37629.0,56.62,57.05,56.59,56.78,37629.0
2024-09-06 14:50:00,56.79,56.9,56.45,56.45,58331.0,56.79,56.9,56.45,56.45,58331.0
2024-09-06 14:55:00,56.48,56.52,56.15,56.45,117020.0,56.48,56.52,56.15,56.45,117020.0
2024-09-06 15:00:00,56.43,56.43,55.93,55.94,54513.0,56.43,56.43,55.93,55.94,54513.0
2024-09-06 15:05:00,55.95,56.21,55.83,56.17,69140.0,55.95,56.21,55.83,56.17,69140.0
2024-09-06 15:10:00,56.14,56.76,56.07,56.67,44413.0,56.14,56.76,56.07,56.67,44413.0
2024-09-06 15:15:00,56.69,56.8,56.54,56.72,40934.0,56.69,56.8,56.54,56.72,40934.0
2024-09-06 15:20:00,56.7,56.7,56.3,56.4,39754.0,56.7,56.7,56.3,56.4,39754.0
2024-09-06 15:25:00,56.35,56.49,56.1,56.49,47428.0,56.35,56.49,56.1,56.49,47428.0
2024-09-06 15:30:00,56.48,56.72,56.44,56.46,47165.0,56.48,56.72,56.44,56.46,47165.0
2024-09-06 15:35:00,56.45,56.7,56.19,56.65,100750.0,56.45,56.7,56.19,56.65,100750.0
2024-09-06 15:40:00,56.64,56.75,56.44,56.69,60511.0,56.64,56.75,56.44,56.69,60511.0
2024-09-06 15:45:00,56.66,56.66,55.99,56.14,78428.0,56.66,56.66,55.99,56.14,78428.0
2024-09-06 15:50:00,56.1,56.85,55.92,56.66,126310.0,56.1,56.85,55.92,56.66,126310.0
2024-09-06 15:55:00,56.68,56.92,56.16,56.16,361319.0,56.68,56.92,56.16,56.16,361319.0
2024-09-09 09:30:00,54.98,55.04,54.67,54.88,149093.0,54.98,55.04,54.67,54.88,149093.0
2024-09-09 09:35:00,54.85,54.99,54.75,54.76,64993.0,54.85,54.99,54.75,54.76,64993.0
2024-09-09 09:40:00,54.83,55.01,54.75,54.86,70347.0,54.83,55.01,54.75,54.86,70347.0
2024-09-09 09:45:00,54.82,55.1,54.6,54.88,137744.0,54.82,55.1,54.6,54.88,137744.0
2024-09-09 09:50:00,54.87,54.98,54.19,54.19,162790.0,54.87,54.98,54.19,54.19,162790.0
2024-09-09 09:55:00,54.15,54.16,53.77,53.81,140581.0,54.15,54.16,53.77,53.81,140581.0
2024-09-09 10:00:00,53.78,53.85,53.57,53.61,165569.0,53.78,53.85,53.57,53.61,165569.0
2024-09-09 10:05:00,53.6,53.66,53.34,53.39,128942.0,53.6,53.66,53.34,53.39,128942.0
2024-09-09 10:10:00,53.38,53.38,53.04,53.08,129192.0,53.38,53.38,53.04,53.08,129192.0
2024-09-09 10:15:00,53.08,53.37,52.87,53.15,129642.0,53.08,53.37,52.87,53.15,129642.0
2024-09-09 10:20:00,53.15,53.56,53.09,53.4,71497.0,53.15,53.56,53.09,53.4,71497.0
2024-09-09 10:25:00,53.41,53.62,53.33,53.61,67665.0,53.41,53.62,53.33,53.61,67665.0
2024-09-09 10:30:00,53.59,54.49,53.56,54.25,116393.0,53.59,54.49,53.56,54.25,116393.0
2024-09-09 10:35:00,54.27,54.27,53.91,54.07,58841.0,54.27,54.27,53.91,54.07,58841.0
2024-09-09 10:40:00,54.08,54.63,54.03,54.55,65546.0,54.08,54.63,54.03,54.55,65546.0
2024-09-09 10:45:00,54.56,54.82,54.32,54.5,59644.0,54.56,54.82,54.32,54.5,59644.0
2024-09-09 10:50:00,54.54,54.63,54.28,54.37,29717.0,54.54,54.63,54.28,54.37,29717.0
2024-09-09 10:55:00,54.37,54.85,54.16,54.81,46192.0,54.37,54.85,54.16,54.81,46192.0
2024-09-09 11:00:00,54.88,55.01,54.6,54.67,102716.0,54.88,55.01,54.6,54.67,102716.0
2024-09-09 11:05:00,54.66,54.82,54.55,54.8,53017.0,54.66,54.82,54.55,54.8,53017.0
2024-09-09 11:10:00,54.85,55.27,54.85,55.14,54663.0,54.85,55.27,54.85,55.14,54663.0
2024-09-09 11:15:00,55.17,55.48,55.14,55.39,89216.0,55.17,55.48,55.14,55.39,89216.0
2024-09-09 11:20:00,55.37,55.55,55.0,55.0,81803.0,55.37,55.55,55.0,55.0,81803.0
2024-09-09 11:25:00,55.02,55.15,54.66,54.66,96068.0,55.02,55.15,54.66,54.66,96068.0
2024-09-09 11:30:00,54.68,54.73,54.2,54.3,118187.0,54.68,54.73,54.2,54.3,118187.0
2024-09-09 11:35:00,54.29,54.29,53.96,54.08,84739.0,54.29,54.29,53.96,54.08,84739.0
2024-09-09 11:40:00,54.12,54.18,53.92,54.01,43021.0,54.12,54.18,53.92,54.01,43021.0
2024-09-09 11:45:00,54.0,54.07,53.57,53.57,63648.0,54.0,54.07,53.57,53.57,63648.0
2024-09-09 11:50:00,53.61,53.65,53.43,53.45,57274.0,53.61,53.65,53.43,53.45,57274.0
2024-09-09 11:55:00,53.46,53.53,53.36,53.41,22826.0,53.46,53.53,53.36,53.41,22826.0
2024-09-09 12:00:00,53.39,53.55,53.12,53.19,43088.0,53.39,53.55,53.12,53.19,43088.0
2024-09-09 12:05:00,53.15,53.36,53.12,53.26,26375.0,53.15,53.36,53.12,53.26,26375.0
2024-09-09 12:10:00,53.25,53.25,53.01,53.1,79823.0,53.25,53.25,53.01,53.1,79823.0
2024-09-09 12:15:00,53.12,53.15,52.83,52.83,56101.0,53.12,53.15,52.83,52.83,56101.0
2024-09-09 12:20:00,52.88,52.93,52.79,52.82,51717.0,52.88,52.93,52.79,52.82,51717.0
2024-09-09 12:25:00,52.84,52.9,52.72,52.77,43864.0,52.84,52.9,52.72,52.77,43864.0
2024-09-09 12:30:00,52.78,52.78,52.58,52.59,31115.0,52.78,52.78,52.58,52.59,31115.0
2024-09-09 12:35:00,52.6,52.82,52.51,52.73,58992.0,52.6,52.82,52.51,52.73,58992.0
2024-09-09 12:40:00,52.75,52.75,52.39,52.45,53719.0,52.75,52.75,52.39,52.45,53719.0
2024-09-09 12:45:00,52.45,52.46,52.04,52.21,54526.0,52.45,52.46,52.04,52.21,54526.0
2024-09-09 12:50:00,52.19,52.25,52.04,52.24,29638.0,52.19,52.25,52.04,52.24,29638.0
2024-09-09 12:55:00,52.23,52.4,52.18,52.4,34144.0,52.23,52.4,52.18,52.4,34144.0
2024-09-09 13:00:00,52.31,52.42,52.21,52.23,83020.0,52.31,52.42,52.21,52.23,83020.0
2024-09-09 13:05:00,52.22,52.26,51.96,52.0,59598.0,52.22,52.26,51.96,52.0,59598.0
2024-09-09 13:10:00,52.01,52.29,51.98,52.23,26263.0,52.01,52.29,51.98,52.23,26263.0
2024-09-09 13:15:00,52.24,52.35,51.94,52.07,59187.0,52.24,52.35,51.94,52.07,59187.0
2024-09-09 13:20:00,52.07,52.35,52.06,52.35,39211.0,52.07,52.35,52.06,52.35,39211.0
2024-09-09 13:25:00,52.3,52.38,52.19,52.37,20988.0,52.3,52.38,52.19,52.37,20988.0
2024-09-09 13:30:00,52.29,52.8,52.28,52.75,82778.0,52.29,52.8,52.28,52.75,82778.0
2024-09-09 13:35:00,52.75,52.91,52.6,52.62,50823.0,52.75,52.91,52.6,52.62,50823.0
2024-09-09 13:40:00,52.59,53.1,52.56,53.1,63322.0,52.59,53.1,52.56,53.1,63322.0
2024-09-09 13:45:00,53.12,53.15,52.66,52.77,35738.0,53.12,53.15,52.66,52.77,35738.0
2024-09-09 13:50:00,52.78,52.98,52.72,52.92,45046.0,52.78,52.98,52.72,52.92,45046.0
2024-09-09 13:55:00,52.92,53.35,52.9,53.25,51223.0,52.92,53.35,52.9,53.25,51223.0
2024-09-09 14:00:00,53.27,53.34,53.01,53.22,42677.0,53.27,53.34,53.01,53.22,42677.0
2024-09-09 14:05:00,53.21,53.27,53.06,53.15,60702.0,53.21,53.27,53.06,53.15,60702.0
2024-09-09 14:10:00,53.2,53.22,52.97,53.08,39470.0,53.2,53.22,52.97,53.08,39470.0
2024-09-09 14:15:00,53.08,53.12,52.79,52.79,73324.0,53.08,53.12,52.79,52.79,73324.0
2024-09-09 14:20:00,52.81,53.12,52.81,52.96,27333.0,52.81,53.12,52.81,52.96,27333.0
2024-09-09 14:25:00,52.94,53.05,52.68,53.03,31231.0,52.94,53.05,52.68,53.03,31231.0
2024-09-09 14:30:00,53.01,53.16,52.95,52.96,30219.0,53.01,53.16,52.95,52.96,30219.0
2024-09-09 14:35:00,52.94,53.32,52.91,53.25,33356.0,52.94,53.32,52.91,53.25,33356.0
2024-09-09 14:40:00,53.28,53.3,52.71,52.76,41430.0,53.28,53.3,52.71,52.76,41430.0
2024-09-09 14:45:00,52.73,52.84,52.69,52.78,22065.0,52.73,52.84,52.69,52.78,22065.0
2024-09-09 14:50:00,52.77,53.09,52.74,53.05,22606.0,52.77,53.09,52.74,53.05,22606.0
2024-09-09 14:55:00,53.08,53.16,52.96,53.13,40090.0,53.08,53.16,52.96,53.13,40090.0
2024-09-09 15:00:00,53.13,53.27,53.02,53.26,29054.0,53.13,53.27,53.02,53.26,29054.0
2024-09-09 15:05:00,53.31,53.32,52.94,52.94,18085.0,53.31,53.32,52.94,52.94,18085.0
2024-09-09 15:10:00,52.95,53.12,52.92,53.06,16886.0,52.95,53.12,52.92,53.06,16886.0
2024-09-09 15:15:00,53.05,53.11,52.93,53.11,17841.0,53.05,53.11,52.93,53.11,17841.0
2024-09-09 15:20:00,53.13,53.42,53.13,53.17,45916.0,53.13,53.42,53.13,53.17,45916.0
2024-09-09 15:25:00,53.2,53.21,52.76,52.8,42374.0,53.2,53.21,52.76,52.8,42374.0
2024-09-09 15:30:00,52.8,53.0,52.65,52.91,86587.0,52.8,53.0,52.65,52.91,86587.0
2024-09-09 15:35:00,52.9,53.06,52.74,52.91,68883.0,52.9,53.06,52.74,52.91,68883.0
2024-09-09 15:40:00,52.89,52.94,52.75,52.88,45587.0,52.89,52.94,52.75,52.88,45587.0
2024-09-09 15:45:00,52.87,53.0,52.75,52.97,54721.0,52.87,53.0,52.75,52.97,54721.0
2024-09-09 15:50:00,52.95,53.02,52.61,52.66,85640.0,52.95,53.02,52.61,52.66,85640.0
2024-09-09 15:55:00,52.64,52.7,52.41,52.49,193283.0,52.64,52.7,52.41,52.49,193283.0
2024-09-10 09:30:00,51.95,52.1,51.69,52.0,218297.0,51.95,52.1,51.69,52.0,218297.0
2024-09-10 09:35:00,51.99,52.25,51.93,52.24,62194.0,51.99,52.25,51.93,52.24,62194.0
2024-09-10 09:40:00,52.22,52.22,51.86,51.86,78301.0,52.22,52.22,51.86,51.86,78301.0
2024-09-10 09:45:00,51.87,52.2,51.83,52.18,25097.0,51.87,52.2,51.83,52.18,25097.0
2024-09-10 09:50:00,52.17,52.36,52.08,52.16,64967.0,52.17,52.36,52.08,52.16,64967.0
2024-09-10 09:55:00,52.18,52.18,51.89,52.04,47672.0,52.18,52.18,51.89,52.04,47672.0
2024-09-10 10:00:00,52.09,52.09,51.58,51.69,94790.0,52.09,52.09,51.58,51.69,94790.0
2024-09-10 10:05:00,51.72,52.1,51.56,51.64,88552.0,51.72,52.1,51.56,51.64,88552.0
2024-09-10 10:10:00,51.68,52.83,51.68,52.67,147890.0,51.68,52.83,51.68,52.67,147890.0
2024-09-10 10:15:00,52.67,52.88,52.51,52.76,103091.0,52.67,52.88,52.51,52.76,103091.0
2024-09-10 10:20:00,52.74,53.32,52.63,53.23,120218.0,52.74,53.32,52.63,53.23,120218.0
2024-09-10 10:25:00,53.22,53.25,52.41,52.51,94107.0,53.22,53.25,52.41,52.51,94107.0
2024-09-10 10:30:00,52.46,53.2,52.4,53.14,98110.0,52.46,53.2,52.4,53.14,98110.0
2024-09-10 10:35:00,53.13,53.17,52.66,52.8,35219.0,53.13,53.17,52.66,52.8,35219.0
2024-09-10 10:40:00,52.75,53.31,52.66,53.28,46752.0,52.75,53.31,52.66,53.28,46752.0
2024-09-10 10:45:00,53.29,53.39,53.09,53.2,26020.0,53.29,53.39,53.09,53.2,26020.0
2024-09-10 10:50:00,53.17,53.62,53.14,53.29,44125.0,53.17,53.62,53.14,53.29,44125.0
2024-09-10 10:55:00,53.27,53.48,52.93,52.93,37063.0,53.27,53.48,52.93,52.93,37063.0
2024-09-10 11:00:00,52.96,53.11,52.94,52.99,21051.0,52.96,53.11,52.94,52.99,21051.0
2024-09-10 11:05:00,53.11,53.11,52.75,52.81,25664.0,53.11,53.11,52.75,52.81,25664.0
2024-09-10 11:10:00,52.69,52.82,52.52,52.64,38007.0,52.69,52.82,52.52,52.64,38007.0
2024-09-10 11:15:00,52.65,52.66,52.42,52.6,28160.0,52.65,52.66,52.42,52.6,28160.0
2024-09-10 11:20:00,52.59,52.81,52.59,52.66,23329.0,52.59,52.81,52.59,52.66,23329.0
2024-09-10 11:25:00,52.61,52.65,52.36,52.54,24767.0,52.61,52.65,52.36,52.54,24767.0
2024-09-10 11:30:00,52.5,52.64,52.29,52.59,81005.0,52.5,52.64,52.29,52.59,81005.0
2024-09-10 11:35:00,52.59,53.13,52.53,53.12,44269.0,52.59,53.13,52.53,53.12,44269.0
2024-09-10 11:40:00,53.14,53.15,52.82,53.03,25092.0,53.14,53.15,52.82,53.03,25092.0
2024-09-10 11:45:00,53.06,53.31,53.0,53.25,43977.0,53.06,53.31,53.0,53.25,43977.0
2024-09-10 11:50:00,53.29,53.77,53.26,53.61,44479.0,53.29,53.77,53.26,53.61,44479.0
2024-09-10 11:55:00,53.62,54.33,53.51,54.29,163504.0,53.62,54.33,53.51,54.29,163504.0
2024-09-10 12:00:00,54.28,54.91,54.19,54.51,201923.0,54.28,54.91,54.19,54.51,201923.0
2024-09-10 12:05:00,54.5,54.59,54.27,54.4,106577.0,54.5,54.59,54.27,54.4,106577.0
2024-09-10 12:10:00,54.38,54.52,54.04,54.52,69081.0,54.38,54.52,54.04,54.52,69081.0
2024-09-10 12:15:00,54.54,54.64,54.0,54.0,94376.0,54.54,54.64,54.0,54.0,94376.0
2024-09-10 12:20:00,53.99,54.11,53.78,53.95,44467.0,53.99,54.11,53.78,53.95,44467.0
2024-09-10 12:25:00,53.97,54.09,53.77,53.97,24694.0,53.97,54.09,53.77,53.97,24694.0
2024-09-10 12:30:00,53.98,54.08,53.64,53.84,48428.0,53.98,54.08,53.64,53.84,48428.0
2024-09-10 12:35:00,53.88,54.0,53.62,53.8,24514.0,53.88,54.0,53.62,53.8,24514.0
2024-09-10 12:40:00,53.73,53.85,53.52,53.62,27119.0,53.73,53.85,53.52,53.62,27119.0
2024-09-10 12:45:00,53.61,53.87,53.61,53.64,15374.0,53.61,53.87,53.61,53.64,15374.0
2024-09-10 12:50:00,53.71,53.74,53.45,53.59,24997.0,53.71,53.74,53.45,53.59,24997.0
2024-09-10 12:55:00,53.61,53.96,53.6,53.96,46418.0,53.61,53.96,53.6,53.96,46418.0
2024-09-10 13:00:00,53.94,54.06,53.63,53.72,35276.0,53.94,54.06,53.63,53.72,35276.0
2024-09-10 13:05:00,53.74,53.81,53.41,53.47,37140.0,53.74,53.81,53.41,53.47,37140.0
2024-09-10 13:10:00,53.43,53.43,52.98,53.1,68412.0,53.43,53.43,52.98,53.1,68412.0
2024-09-10 13:15:00,53.08,53.24,52.91,53.22,51380.0,53.08,53.24,52.91,53.22,51380.0
2024-09-10 13:20:00,53.21,53.53,53.17,53.19,43601.0,53.21,53.53,53.17,53.19,43601.0
2024-09-10 13:25:00,53.2,53.68,53.18,53.66,34470.0,53.2,53.68,53.18,53.66,34470.0
2024-09-10 13:30:00,53.59,53.61,53.35,53.39,66372.0,53.59,53.61,53.35,53.39,66372.0
2024-09-10 13:35:00,53.39,53.51,53.26,53.35,49009.0,53.39,53.51,53.26,53.35,49009.0
2024-09-10 13:40:00,53.27,53.27,53.05,53.12,8777.0,53.27,53.27,53.05,53.12,8777.0
2024-09-10 13:45:00,53.1,53.36,53.09,53.33,12512.0,53.1,53.36,53.09,53.33,12512.0
2024-09-10 13:50:00,53.21,53.28,53.06,53.18,15308.0,53.21,53.28,53.06,53.18,15308.0
2024-09-10 13:55:00,53.12,53.22,53.03,53.14,9759.0,53.12,53.22,53.03,53.14,9759.0
2024-09-10 14:00:00,53.05,53.05,52.76,52.85,36904.0,53.05,53.05,52.76,52.85,36904.0
2024-09-10 14:05:00,52.88,52.88,52.68,52.7,21217.0,52.88,52.88,52.68,52.7,21217.0
2024-09-10 14:10:00,52.69,52.93,52.66,52.77,15555.0,52.69,52.93,52.66,52.77,15555.0
2024-09-10 14:15:00,52.79,52.84,52.58,52.7,25231.0,52.79,52.84,52.58,52.7,25231.0
2024-09-10 14:20:00,52.71,52.98,52.63,52.66,18582.0,52.71,52.98,52.63,52.66,18582.0
2024-09-10 14:25:00,52.65,52.74,52.31,52.39,41813.0,52.65,52.74,52.31,52.39,41813.0
2024-09-10 14:30:00,52.39,52.39,52.12,52.2,33827.0,52.39,52.39,52.12,52.2,33827.0
2024-09-10 14:35:00,52.18,52.26,52.08,52.12,35702.0,52.18,52.26,52.08,52.12,35702.0
2024-09-10 14:40:00,52.08,52.25,52.04,52.17,37679.0,52.08,52.25,52.04,52.17,37679.0
2024-09-10 14:45:00,52.15,52.16,52.06,52.1,12995.0,52.15,52.16,52.06,52.1,12995.0
2024-09-10 14:50:00,52.09,52.23,51.97,52.07,41650.0,52.09,52.23,51.97,52.07,41650.0
2024-09-10 14:55:00,52.06,52.19,51.95,52.13,19882.0,52.06,52.19,51.95,52.13,19882.0
2024-09-10 15:00:00,52.14,52.15,51.99,51.99,21459.0,52.14,52.15,51.99,51.99,21459.0
2024-09-10 15:05:00,52.01,52.01,51.86,51.95,31373.0,52.01,52.01,51.86,51.95,31373.0
2024-09-10 15:10:00,51.91,51.91,51.79,51.8,24001.0,51.91,51.91,51.79,51.8,24001.0
2024-09-10 15:15:00,51.79,51.94,51.75,51.81,46141.0,51.79,51.94,51.75,51.81,46141.0
2024-09-10 15:20:00,51.78,51.8,51.69,51.73,27270.0,51.78,51.8,51.69,51.73,27270.0
2024-09-10 15:25:00,51.74,51.75,51.6,51.71,61789.0,51.74,51.75,51.6,51.71,61789.0
2024-09-10 15:30:00,51.72,52.02,51.72,51.88,65063.0,51.72,52.02,51.72,51.88,65063.0
2024-09-10 15:35:00,51.88,52.1,51.87,52.05,52131.0,51.88,52.1,51.87,52.05,52131.0
2024-09-10 15:40:00,52.05,52.07,51.82,51.85,45557.0,52.05,52.07,51.82,51.85,45557.0
2024-09-10 15:45:00,51.85,52.02,51.79,51.86,62882.0,51.85,52.02,51.79,51.86,62882.0
2024-09-10 15:50:00,51.86,51.97,51.7,51.81,58557.0,51.86,51.97,51.7,51.81,58557.0
2024-09-10 15:55:00,51.73,51.81,51.4,51.56,217265.0,51.73,51.81,51.4,51.56,217265.0
2024-09-11 09:30:00,50.77,51.33,50.71,51.33,116768.0,50.77,51.33,50.71,51.33,116768.0
2024-09-11 09:35:00,51.31,51.7,51.16,51.69,114622.0,51.31,51.7,51.16,51.69,114622.0
2024-09-11 09:40:00,51.7,52.31,51.48,52.0,153729.0,51.7,52.31,51.48,52.0,153729.0
2024-09-11 09:45:00,52.06,52.65,51.99,52.19,136192.0,52.06,52.65,51.99,52.19,136192.0
2024-09-11 09:50:00,52.24,52.57,52.16,52.38,78038.0,52.24,52.57,52.16,52.38,78038.0
2024-09-11 09:55:00,52.34,52.61,52.24,52.54,79809.0,52.34,52.61,52.24,52.54,79809.0
2024-09-11 10:00:00,52.56,53.57,52.56,53.2,394778.0,52.56,53.57,52.56,53.2,394778.0
2024-09-11 10:05:00,53.24,53.5,53.16,53.34,146918.0,53.24,53.5,53.16,53.34,146918.0
2024-09-11 10:10:00,53.36,54.31,53.3,54.26,156386.0,53.36,54.31,53.3,54.26,156386.0
2024-09-11 10:15:00,54.26,55.03,54.22,54.85,147114.0,54.26,55.03,54.22,54.85,147114.0
2024-09-11 10:20:00,54.85,55.2,54.43,54.85,163037.0,54.85,55.2,54.43,54.85,163037.0
2024-09-11 10:25:00,54.87,55.0,54.44,54.86,109695.0,54.87,55.0,54.44,54.86,109695.0
2024-09-11 10:30:00,54.93,55.34,54.88,55.3,83613.0,54.93,55.34,54.88,55.3,83613.0
2024-09-11 10:35:00,55.28,55.29,54.68,55.04,74180.0,55.28,55.29,54.68,55.04,74180.0
2024-09-11 10:40:00,55.14,55.6,55.04,55.33,50367.0,55.14,55.6,55.04,55.33,50367.0
2024-09-11 10:45:00,55.4,55.71,55.13,55.46,77720.0,55.4,55.71,55.13,55.46,77720.0
2024-09-11 10:50:00,55.54,55.56,55.14,55.15,63295.0,55.54,55.56,55.14,55.15,63295.0
2024-09-11 10:55:00,55.17,55.42,54.12,54.17,118874.0,55.17,55.42,54.12,54.17,118874.0
2024-09-11 11:00:00,54.17,54.75,54.11,54.13,102143.0,54.17,54.75,54.11,54.13,102143.0
2024-09-11 11:05:00,54.18,54.22,53.53,54.2,85876.0,54.18,54.22,53.53,54.2,85876.0
2024-09-11 11:10:00,54.21,54.34,53.53,53.66,75811.0,54.21,54.34,53.53,53.66,75811.0
2024-09-11 11:15:00,53.71,53.81,53.43,53.78,64637.0,53.71,53.81,53.43,53.78,64637.0
2024-09-11 11:20:00,53.75,54.28,53.75,54.09,65324.0,53.75,54.28,53.75,54.09,65324.0
2024-09-11 11:25:00,54.14,54.27,53.78,54.0,53389.0,54.14,54.27,53.78,54.0,53389.0
2024-09-11 11:30:00,53.95,54.0,53.49,53.65,83537.0,53.95,54.0,53.49,53.65,83537.0
2024-09-11 11:35:00,53.63,53.63,52.97,53.01,54883.0,53.63,53.63,52.97,53.01,54883.0
2024-09-11 11:40:00,53.13,53.17,52.72,52.88,110706.0,53.13,53.17,52.72,52.88,110706.0
2024-09-11 11:45:00,52.79,52.82,52.51,52.68,51760.0,52.79,52.82,52.51,52.68,51760.0
2024-09-11 11:50:00,52.62,53.08,52.59,53.06,55127.0,52.62,53.08,52.59,53.06,55127.0
2024-09-11 11:55:00,53.14,53.82,52.86,52.95,74887.0,53.14,53.82,52.86,52.95,74887.0
2024-09-11 12:00:00,52.95,53.12,52.32,52.35,47816.0,52.95,53.12,52.32,52.35,47816.0
2024-09-11 12:05:00,52.32,52.65,52.15,52.64,80824.0,52.32,52.65,52.15,52.64,80824.0
2024-09-11 12:10:00,52.5,52.56,52.26,52.26,40240.0,52.5,52.56,52.26,52.26,40240.0
2024-09-11 12:15:00,52.19,52.43,52.13,52.18,47874.0,52.19,52.43,52.13,52.18,47874.0
2024-09-11 12:20:00,52.18,52.6,52.04,52.24,47285.0,52.18,52.6,52.04,52.24,47285.0
2024-09-11 12:25:00,52.23,52.27,51.93,51.93,46201.0,52.23,52.27,51.93,51.93,46201.0
2024-09-11 12:30:00,51.91,51.93,51.48,51.66,137227.0,51.91,51.93,51.48,51.66,137227.0
2024-09-11 12:35:00,51.67,51.81,51.47,51.51,57799.0,51.67,51.81,51.47,51.51,57799.0
2024-09-11 12:40:00,51.5,51.98,51.46,51.76,28822.0,51.5,51.98,51.46,51.76,28822.0
2024-09-11 12:45:00,51.66,51.74,51.44,51.74,43267.0,51.66,51.74,51.44,51.74,43267.0
2024-09-11 12:50:00,51.6,51.66,51.19,51.23,53193.0,51.6,51.66,51.19,51.23,53193.0
2024-09-11 12:55:00,51.25,51.61,51.25,51.46,27448.0,51.25,51.61,51.25,51.46,27448.0
2024-09-11 13:00:00,51.45,51.47,51.15,51.2,41167.0,51.45,51.47,51.15,51.2,41167.0
2024-09-11 13:05:00,51.25,51.33,51.04,51.3,59002.0,51.25,51.33,51.04,51.3,59002.0
2024-09-11 13:10:00,51.19,51.25,50.98,51.16,79205.0,51.19,51.25,50.98,51.16,79205.0
2024-09-11 13:15:00,51.16,51.37,51.14,51.36,34329.0,51.16,51.37,51.14,51.36,34329.0
2024-09-11 13:20:00,51.33,51.48,51.18,51.37,48624.0,51.33,51.48,51.18,51.37,48624.0
2024-09-11 13:25:00,51.36,51.36,50.96,51.08,10322.0,51.36,51.36,50.96,51.08,10322.0
2024-09-11 13:30:00,51.03,51.1,50.97,51.0,33999.0,51.03,51.1,50.97,51.0,33999.0
2024-09-11 13:35:00,50.99,51.05,50.87,50.88,15011.0,50.99,51.05,50.87,50.88,15011.0
2024-09-11 13:40:00,50.83,50.91,50.73,50.77,36087.0,50.83,50.91,50.73,50.77,36087.0
2024-09-11 13:45:00,50.77,50.81,50.69,50.73,38990.0,50.77,50.81,50.69,50.73,38990.0
2024-09-11 13:50:00,50.72,50.87,50.62,50.82,74603.0,50.72,50.87,50.62,50.82,74603.0
2024-09-11 13:55:00,50.82,50.93,50.69,50.7,94760.0,50.82,50.93,50.69,50.7,94760.0
2024-09-11 14:00:00,50.72,50.76,50.55,50.61,64481.0,50.72,50.76,50.55,50.61,64481.0
2024-09-11 14:05:00,50.61,50.68,50.55,50.62,51440.0,50.61,50.68,50.55,50.62,51440.0
2024-09-11 14:10:00,50.62,50.65,50.5,50.62,44108.0,50.62,50.65,50.5,50.62,44108.0
2024-09-11 14:15:00,50.62,50.85,50.52,50.72,34260.0,50.62,50.85,50.52,50.72,34260.0
2024-09-11 14:20:00,50.75,50.82,50.53,50.57,19116.0,50.75,50.82,50.53,50.57,19116.0
2024-09-11 14:25:00,50.61,50.64,50.25,50.29,44850.0,50.61,50.64,50.25,50.29,44850.0
2024-09-11 14:30:00,50.3,50.45,50.22,50.22,63099.0,50.3,50.45,50.22,50.22,63099.0
2024-09-11 14:35:00,50.23,50.39,50.04,50.04,51807.0,50.23,50.39,50.04,50.04,51807.0
2024-09-11 14:40:00,50.02,50.27,49.98,50.24,95510.0,50.02,50.27,49.98,50.24,95510.0
2024-09-11 14:45:00,50.24,50.47,50.16,50.27,45936.0,50.24,50.47,50.16,50.27,45936.0
2024-09-11 14:50:00,50.26,50.81,50.26,50.71,46640.0,50.26,50.81,50.26,50.71,46640.0
2024-09-11 14:55:00,50.78,50.8,50.26,50.37,27781.0,50.78,50.8,50.26,50.37,27781.0
2024-09-11 15:00:00,50.43,50.55,50.34,50.45,25889.0,50.43,50.55,50.34,50.45,25889.0
2024-09-11 15:05:00,50.4,50.4,50.16,50.2,47347.0,50.4,50.4,50.16,50.2,47347.0
2024-09-11 15:10:00,50.18,50.22,49.98,50.04,36026.0,50.18,50.22,49.98,50.04,36026.0
2024-09-11 15:15:00,50.03,50.11,49.93,50.07,110709.0,50.03,50.11,49.93,50.07,110709.0
2024-09-11 15:20:00,50.1,50.2,50.07,50.16,25575.0,50.1,50.2,50.07,50.16,25575.0
2024-09-11 15:25:00,50.15,50.29,49.97,50.04,26722.0,50.15,50.29,49.97,50.04,26722.0
2024-09-11 15:30:00,50.05,50.12,50.0,50.07,57644.0,50.05,50.12,50.0,50.07,57644.0
2024-09-11 15:35:00,50.08,50.39,50.07,50.36,78153.0,50.08,50.39,50.07,50.36,78153.0
2024-09-11 15:40:00,50.33,50.62,50.24,50.47,38292.0,50.33,50.62,50.24,50.47,38292.0
2024-09-11 15:45:00,50.52,50.52,50.27,50.29,55167.0,50.52,50.52,50.27,50.29,55167.0
2024-09-11 15:50:00,50.3,50.37,49.74,49.77,109565.0,50.3,50.37,49.74,49.77,109565.0
2024-09-11 15:55:00,49.75,49.8,49.29,49.38,286704.0,49.75,49.8,49.29,49.38,286704.0
2024-09-12 09:30:00,49.85,49.93,49.54,49.76,146980.0,49.85,49.93,49.54,49.76,146980.0
2024-09-12 09:35:00,49.78,50.1,49.74,49.98,73403.0,49.78,50.1,49.74,49.98,73403.0
2024-09-12 09:40:00,49.97,50.03,49.72,49.88,51017.0,49.97,50.03,49.72,49.88,51017.0
2024-09-12 09:45:00,49.92,50.75,49.8,50.61,113918.0,49.92,50.75,49.8,50.61,113918.0
2024-09-12 09:50:00,50.65,51.02,50.23,50.26,150793.0,50.65,51.02,50.23,50.26,150793.0
2024-09-12 09:55:00,50.27,50.7,50.26,50.52,39373.0,50.27,50.7,50.26,50.52,39373.0
2024-09-12 10:00:00,50.47,50.67,50.3,50.57,77424.0,50.47,50.67,50.3,50.57,77424.0
2024-09-12 10:05:00,50.55,50.55,50.19,50.25,58662.0,50.55,50.55,50.19,50.25,58662.0
2024-09-12 10:10:00,50.25,50.29,49.3,49.41,125231.0,50.25,50.29,49.3,49.41,125231.0
2024-09-12 10:15:00,49.42,49.7,49.39,49.45,74173.0,49.42,49.7,49.39,49.45,74173.0
2024-09-12 10:20:00,49.42,49.58,49.27,49.52,58174.0,49.42,49.58,49.27,49.52,58174.0
2024-09-12 10:25:00,49.48,49.55,49.41,49.49,43437.0,49.48,49.55,49.41,49.49,43437.0
2024-09-12 10:30:00,49.47,49.51,49.28,49.33,67200.0,49.47,49.51,49.28,49.33,67200.0
2024-09-12 10:35:00,49.33,49.91,49.31,49.48,82299.0,49.33,49.91,49.31,49.48,82299.0
2024-09-12 10:40:00,49.48,49.56,49.31,49.37,54083.0,49.48,49.56,49.31,49.37,54083.0
2024-09-12 10:45:00,49.43,49.59,49.34,49.42,34041.0,49.43,49.59,49.34,49.42,34041.0
2024-09-12 10:50:00,49.43,49.67,49.43,49.64,27681.0,49.43,49.67,49.43,49.64,27681.0
2024-09-12 10:55:00,49.56,50.01,49.49,49.91,55713.0,49.56,50.01,49.49,49.91,55713.0
2024-09-12 11:00:00,49.94,50.05,49.54,49.58,71957.0,49.94,50.05,49.54,49.58,71957.0
2024-09-12 11:05:00,49.52,49.56,49.28,49.41,43501.0,49.52,49.56,49.28,49.41,43501.0
2024-09-12 11:10:00,49.39,49.49,49.19,49.22,45702.0,49.39,49.49,49.19,49.22,45702.0
2024-09-12 11:15:00,49.23,49.65,49.23,49.58,67098.0,49.23,49.65,49.23,49.58,67098.0
2024-09-12 11:20:00,49.57,49.76,49.5,49.65,19003.0,49.57,49.76,49.5,49.65,19003.0
2024-09-12 11:25:00,49.6,50.02,49.6,49.84,22241.0,49.6,50.02,49.6,49.84,22241.0
2024-09-12 11:30:00,49.82,49.89,49.59,49.71,19863.0,49.82,49.89,49.59,49.71,19863.0
2024-09-12 11:35:00,49.72,49.87,49.61,49.87,17745.0,49.72,49.87,49.61,49.87,17745.0
2024-09-12 11:40:00,49.88,49.99,49.65,49.96,43464.0,49.88,49.99,49.65,49.96,43464.0
2024-09-12 11:45:00,49.96,50.25,49.9,50.06,59757.0,49.96,50.25,49.9,50.06,59757.0
2024-09-12 11:50:00,50.01,50.14,49.77,49.88,11095.0,50.01,50.14,49.77,49.88,11095.0
2024-09-12 11:55:00,49.87,50.16,49.77,49.99,12738.0,49.87,50.16,49.77,49.99,12738.0
2024-09-12 12:00:00,50.01,50.05,49.7,49.71,45555.0,50.01,50.05,49.7,49.71,45555.0
2024-09-12 12:05:00,49.72,49.98,49.68,49.75,48251.0,49.72,49.98,49.68,49.75,48251.0
2024-09-12 12:10:00,49.75,49.8,49.57,49.6,34244.0,49.75,49.8,49.57,49.6,34244.0
2024-09-12 12:15:00,49.55,49.57,49.37,49.41,25229.0,49.55,49.57,49.37,49.41,25229.0
2024-09-12 12:20:00,49.37,49.65,49.29,49.53,35240.0,49.37,49.65,49.29,49.53,35240.0
2024-09-12 12:25:00,49.52,49.64,49.44,49.64,13960.0,49.52,49.64,49.44,49.64,13960.0
2024-09-12 12:30:00,49.64,49.82,49.63,49.71,10150.0,49.64,49.82,49.63,49.71,10150.0
2024-09-12 12:35:00,49.72,49.86,49.66,49.84,20647.0,49.72,49.86,49.66,49.84,20647.0
2024-09-12 12:40:00,49.84,49.9,49.46,49.54,19818.0,49.84,49.9,49.46,49.54,19818.0
2024-09-12 12:45:00,49.54,49.6,49.41,49.41,6574.0,49.54,49.6,49.41,49.41,6574.0
2024-09-12 12:50:00,49.42,49.43,49.24,49.26,24286.0,49.42,49.43,49.24,49.26,24286.0
2024-09-12 12:55:00,49.29,49.37,49.2,49.25,25329.0,49.29,49.37,49.2,49.25,25329.0
2024-09-12 13:00:00,49.26,49.27,49.15,49.25,70863.0,49.26,49.27,49.15,49.25,70863.0
2024-09-12 13:05:00,49.23,49.37,49.21,49.34,49943.0,49.23,49.37,49.21,49.34,49943.0
2024-09-12 13:10:00,49.34,49.48,49.33,49.39,50556.0,49.34,49.48,49.33,49.39,50556.0
2024-09-12 13:15:00,49.39,49.62,49.35,49.6,31289.0,49.39,49.62,49.35,49.6,31289.0
2024-09-12 13:20:00,49.6,49.72,49.39,49.48,37638.0,49.6,49.72,49.39,49.48,37638.0
2024-09-12 13:25:00,49.47,49.53,49.36,49.47,38669.0,49.47,49.53,49.36,49.47,38669.0
2024-09-12 13:30:00,49.41,49.58,49.4,49.4,33003.0,49.41,49.58,49.4,49.4,33003.0
2024-09-12 13:35:00,49.34,49.36,49.15,49.17,40587.0,49.34,49.36,49.15,49.17,40587.0
2024-09-12 13:40:00,49.18,49.31,49.16,49.19,39344.0,49.18,49.31,49.16,49.19,39344.0
2024-09-12 13:45:00,49.17,49.2,49.04,49.11,32287.0,49.17,49.2,49.04,49.11,32287.0
2024-09-12 13:50:00,49.13,49.16,48.93,48.98,55842.0,49.13,49.16,48.93,48.98,55842.0
2024-09-12 13:55:00,48.96,49.2,48.93,49.03,47285.0,48.96,49.2,48.93,49.03,47285.0
2024-09-12 14:00:00,49.02,49.13,49.02,49.11,29916.0,49.02,49.13,49.02,49.11,29916.0
2024-09-12 14:05:00,49.12,49.48,49.12,49.43,47529.0,49.12,49.48,49.12,49.43,47529.0
2024-09-12 14:10:00,49.44,49.49,49.35,49.37,23199.0,49.44,49.49,49.35,49.37,23199.0
2024-09-12 14:15:00,49.36,49.4,49.23,49.33,22308.0,49.36,49.4,49.23,49.33,22308.0
2024-09-12 14:20:00,49.31,49.33,49.2,49.24,32089.0,49.31,49.33,49.2,49.24,32089.0
2024-09-12 14:25:00,49.23,49.3,49.2,49.26,14969.0,49.23,49.3,49.2,49.26,14969.0
2024-09-12 14:30:00,49.24,49.39,49.21,49.21,34065.0,49.24,49.39,49.21,49.21,34065.0
2024-09-12 14:35:00,49.22,49.24,49.11,49.12,21652.0,49.22,49.24,49.11,49.12,21652.0
2024-09-12 14:40:00,49.11,49.17,49.1,49.12,31960.0,49.11,49.17,49.1,49.12,31960.0
2024-09-12 14:45:00,49.12,49.2,49.11,49.14,32363.0,49.12,49.2,49.11,49.14,32363.0
2024-09-12 14:50:00,49.11,49.91,49.11,49.31,74749.0,49.11,49.91,49.11,49.31,74749.0
2024-09-12 14:55:00,49.29,49.36,49.1,49.11,36603.0,49.29,49.36,49.1,49.11,36603.0
2024-09-12 15:00:00,49.14,49.3,49.14,49.26,31638.0,49.14,49.3,49.14,49.26,31638.0
2024-09-12 15:05:00,49.21,49.21,49.04,49.13,56439.0,49.21,49.21,49.04,49.13,56439.0
2024-09-12 15:10:00,49.11,49.23,49.04,49.23,28978.0,49.11,49.23,49.04,49.23,28978.0
2024-09-12 15:15:00,49.24,49.27,49.06,49.12,53339.0,49.24,49.27,49.06,49.12,53339.0
2024-09-12 15:20:00,49.16,49.19,49.06,49.18,25262.0,49.16,49.19,49.06,49.18,25262.0
2024-09-12 15:25:00,49.17,49.26,49.13,49.14,24459.0,49.17,49.26,49.13,49.14,24459.0
2024-09-12 15:30:00,49.19,49.26,49.15,49.22,28777.0,49.19,49.26,49.15,49.22,28777.0
2024-09-12 15:35:00,49.22,49.3,49.15,49.24,28066.0,49.22,49.3,49.15,49.24,28066.0
2024-09-12 15:40:00,49.25,49.39,49.21,49.35,38771.0,49.25,49.39,49.21,49.35,38771.0
2024-09-12 15:45:00,49.37,49.53,49.31,49.46,46549.0,49.37,49.53,49.31,49.46,46549.0
2024-09-12 15:50:00,49.46,49.51,49.27,49.41,82043.0,49.46,49.51,49.27,49.41,82043.0
2024-09-12 15:55:00,49.34,49.42,48.88,48.94,123294.0,49.34,49.42,48.88,48.94,123294.0
2024-09-13 09:30:00,49.2,49.37,49.02,49.05,108074.0,49.2,49.37,49.02,49.05,108074.0
2024-09-13 09:35:00,49.07,49.1,48.95,49.02,45873.0,49.07,49.1,48.95,49.02,45873.0
2024-09-13 09:40:00,49.06,49.06,48.81,48.85,40832.0,49.06,49.06,48.81,48.85,40832.0
2024-09-13 09:45:00,48.85,48.91,48.66,48.69,88521.0,48.85,48.91,48.66,48.69,88521.0
2024-09-13 09:50:00,48.68,48.87,48.67,48.82,56966.0,48.68,48.87,48.67,48.82,56966.0
2024-09-13 09:55:00,48.79,48.85,48.73,48.83,28165.0,48.79,48.85,48.73,48.83,28165.0
2024-09-13 10:00:00,48.78,48.98,48.56,48.56,110077.0,48.78,48.98,48.56,48.56,110077.0
2024-09-13 10:05:00,48.55,48.73,48.54,48.64,100120.0,48.55,48.73,48.54,48.64,100120.0
2024-09-13 10:10:00,48.64,48.8,48.59,48.68,41599.0,48.64,48.8,48.59,48.68,41599.0
2024-09-13 10:15:00,48.68,48.7,48.56,48.59,55725.0,48.68,48.7,48.56,48.59,55725.0
2024-09-13 10:20:00,48.6,48.65,48.46,48.49,60500.0,48.6,48.65,48.46,48.49,60500.0
2024-09-13 10:25:00,48.51,48.78,48.48,48.75,79118.0,48.51,48.78,48.48,48.75,79118.0
2024-09-13 10:30:00,48.71,48.98,48.67,48.68,69339.0,48.71,48.98,48.67,48.68,69339.0
2024-09-13 10:35:00,48.7,48.76,48.4,48.4,34240.0,48.7,48.76,48.4,48.4,34240.0
2024-09-13 10:40:00,48.39,48.4,48.0,48.03,83849.0,48.39,48.4,48.0,48.03,83849.0
2024-09-13 10:45:00,48.01,48.13,47.98,48.06,75454.0,48.01,48.13,47.98,48.06,75454.0
2024-09-13 10:50:00,48.06,48.19,48.03,48.14,57298.0,48.06,48.19,48.03,48.14,57298.0
2024-09-13 10:55:00,48.14,48.19,47.99,47.99,37325.0,48.14,48.19,47.99,47.99,37325.0
2024-09-13 11:00:00,48.0,48.01,47.85,47.88,58963.0,48.0,48.01,47.85,47.88,58963.0
2024-09-13 11:05:00,47.88,47.98,47.83,47.96,77557.0,47.88,47.98,47.83,47.96,77557.0
2024-09-13 11:10:00,47.96,48.02,47.86,47.91,39366.0,47.96,48.02,47.86,47.91,39366.0
2024-09-13 11:15:00,47.91,47.92,47.83,47.91,33325.0,47.91,47.92,47.83,47.91,33325.0
2024-09-13 11:20:00,47.92,48.02,47.85,47.89,42022.0,47.92,48.02,47.85,47.89,42022.0
2024-09-13 11:25:00,47.87,47.98,47.87,47.91,15330.0,47.87,47.98,47.87,47.91,15330.0
2024-09-13 11:30:00,47.9,47.91,47.76,47.8,33933.0,47.9,47.91,47.76,47.8,33933.0
2024-09-13 11:35:00,47.78,47.9,47.73,47.82,31974.0,47.78,47.9,47.73,47.82,31974.0
2024-09-13 11:40:00,47.79,47.83,47.71,47.81,45338.0,47.79,47.83,47.71,47.81,45338.0
2024-09-13 11:45:00,47.78,47.92,47.78,47.91,24550.0,47.78,47.92,47.78,47.91,24550.0
2024-09-13 11:50:00,47.9,48.09,47.9,48.0,47207.0,47.9,48.09,47.9,48.0,47207.0
2024-09-13 11:55:00,48.01,48.04,47.96,48.03,26685.0,48.01,48.04,47.96,48.03,26685.0
2024-09-13 12:00:00,48.05,48.06,47.98,48.03,24143.0,48.05,48.06,47.98,48.03,24143.0
2024-09-13 12:05:00,48.03,48.19,48.03,48.17,24765.0,48.03,48.19,48.03,48.17,24765.0
2024-09-13 12:10:00,48.19,48.28,48.11,48.22,59087.0,48.19,48.28,48.11,48.22,59087.0
2024-09-13 12:15:00,48.2,48.35,48.2,48.27,37228.0,48.2,48.35,48.2,48.27,37228.0
2024-09-13 12:20:00,48.31,48.34,48.26,48.31,30400.0,48.31,48.34,48.26,48.31,30400.0
2024-09-13 12:25:00,48.29,48.31,48.2,48.29,22590.0,48.29,48.31,48.2,48.29,22590.0
2024-09-13 12:30:00,48.31,48.33,48.21,48.22,32506.0,48.31,48.33,48.21,48.22,32506.0
2024-09-13 12:35:00,48.2,48.26,48.11,48.14,20810.0,48.2,48.26,48.11,48.14,20810.0
2024-09-13 12:40:00,48.13,48.19,48.08,48.15,12151.0,48.13,48.19,48.08,48.15,12151.0
2024-09-13 12:45:00,48.13,48.19,48.09,48.14,10528.0,48.13,48.19,48.09,48.14,10528.0
2024-09-13 12:50:00,48.14,48.14,47.95,47.95,23423.0,48.14,48.14,47.95,47.95,23423.0
2024-09-13 12:55:00,47.97,48.11,47.97,48.09,33208.0,47.97,48.11,47.97,48.09,33208.0
2024-09-13 13:00:00,48.1,48.11,48.01,48.02,18637.0,48.1,48.11,48.01,48.02,18637.0
2024-09-13 13:05:00,48.02,48.08,47.97,48.0,8454.0,48.02,48.08,47.97,48.0,8454.0
2024-09-13 13:10:00,48.02,48.05,48.01,48.02,18838.0,48.02,48.05,48.01,48.02,18838.0
2024-09-13 13:15:00,48.01,48.03,47.96,48.01,20185.0,48.01,48.03,47.96,48.01,20185.0
2024-09-13 13:20:00,48.03,48.16,48.02,48.12,18299.0,48.03,48.16,48.02,48.12,18299.0
2024-09-13 13:25:00,48.1,48.13,48.04,48.1,9589.0,48.1,48.13,48.04,48.1,9589.0
2024-09-13 13:30:00,48.1,48.17,48.09,48.12,27368.0,48.1,48.17,48.09,48.12,27368.0
2024-09-13 13:35:00,48.14,48.16,48.0,48.03,127372.0,48.14,48.16,48.0,48.03,127372.0
2024-09-13 13:40:00,48.04,48.13,48.03,48.12,10464.0,48.04,48.13,48.03,48.12,10464.0
2024-09-13 13:45:00,48.12,48.16,48.1,48.13,12994.0,48.12,48.16,48.1,48.13,12994.0
2024-09-13 13:50:00,48.13,48.18,48.12,48.15,34412.0,48.13,48.18,48.12,48.15,34412.0
2024-09-13 13:55:00,48.16,48.28,48.15,48.24,24438.0,48.16,48.28,48.15,48.24,24438.0
2024-09-13 14:00:00,48.24,48.67,48.23,48.28,80504.0,48.24,48.67,48.23,48.28,80504.0
2024-09-13 14:05:00,48.26,48.27,48.06,48.11,25656.0,48.26,48.27,48.06,48.11,25656.0
2024-09-13 14:10:00,48.12,48.28,48.05,48.23,29630.0,48.12,48.28,48.05,48.23,29630.0
2024-09-13 14:15:00,48.25,48.42,48.24,48.34,136749.0,48.25,48.42,48.24,48.34,136749.0
2024-09-13 14:20:00,48.31,48.65,48.31,48.64,68946.0,48.31,48.65,48.31,48.64,68946.0
2024-09-13 14:25:00,48.66,48.75,48.46,48.57,70320.0,48.66,48.75,48.46,48.57,70320.0
2024-09-13 14:30:00,48.59,48.86,48.59,48.73,79636.0,48.59,48.86,48.59,48.73,79636.0
2024-09-13 14:35:00,48.73,48.92,48.71,48.85,32246.0,48.73,48.92,48.71,48.85,32246.0
2024-09-13 14:40:00,48.85,48.89,48.69,48.76,32653.0,48.85,48.89,48.69,48.76,32653.0
2024-09-13 14:45:00,48.75,48.77,48.68,48.73,33006.0,48.75,48.77,48.68,48.73,33006.0
2024-09-13 14:50:00,48.75,48.96,48.75,48.83,42428.0,48.75,48.96,48.75,48.83,42428.0
2024-09-13 14:55:00,48.92,48.92,48.73,48.74,30414.0,48.92,48.92,48.73,48.74,30414.0
2024-09-13 15:00:00,48.77,48.88,48.74,48.81,55866.0,48.77,48.88,48.74,48.81,55866.0
2024-09-13 15:05:00,48.81,48.85,48.74,48.83,20535.0,48.81,48.85,48.74,48.83,20535.0
2024-09-13 15:10:00,48.83,48.87,48.75,48.83,44642.0,48.83,48.87,48.75,48.83,44642.0
2024-09-13 15:15:00,48.85,48.88,48.78,48.86,49720.0,48.85,48.88,48.78,48.86,49720.0
2024-09-13 15:20:00,48.86,48.97,48.83,48.86,44059.0,48.86,48.97,48.83,48.86,44059.0
2024-09-13 15:25:00,48.85,49.01,48.82,48.87,34693.0,48.85,49.01,48.82,48.87,34693.0
2024-09-13 15:30:00,48.85,48.92,48.83,48.86,89079.0,48.85,48.92,48.83,48.86,89079.0
2024-09-13 15:35:00,48.86,49.06,48.86,48.95,104595.0,48.86,49.06,48.86,48.95,104595.0
2024-09-13 15:40:00,48.96,48.99,48.83,48.84,28643.0,48.96,48.99,48.83,48.84,28643.0
2024-09-13 15:45:00,48.86,48.86,48.64,48.68,54527.0,48.86,48.86,48.64,48.68,54527.0
2024-09-13 15:50:00,48.68,48.79,48.65,48.74,57615.0,48.68,48.79,48.65,48.74,57615.0
2024-09-13 15:55:00,48.75,48.85,48.63,48.79,147083.0,48.75,48.85,48.63,48.79,147083.0
2024-09-16 09:30:00,49.07,49.41,48.96,49.39,177639.0,49.07,49.41,48.96,49.39,177639.0
2024-09-16 09:35:00,49.4,49.69,49.38,49.45,272538.0,49.4,49.69,49.38,49.45,272538.0
2024-09-16 09:40:00,49.45,49.65,49.45,49.56,64971.0,49.45,49.65,49.45,49.56,64971.0
2024-09-16 09:45:00,49.53,49.57,49.31,49.32,52465.0,49.53,49.57,49.31,49.32,52465.0
2024-09-16 09:50:00,49.31,49.4,49.13,49.16,81108.0,49.31,49.4,49.13,49.16,81108.0
2024-09-16 09:55:00,49.16,49.52,49.16,49.51,34929.0,49.16,49.52,49.16,49.51,34929.0
2024-09-16 10:00:00,49.54,49.84,49.47,49.56,89571.0,49.54,49.84,49.47,49.56,89571.0
2024-09-16 10:05:00,49.53,49.53,49.17,49.24,65398.0,49.53,49.53,49.17,49.24,65398.0
2024-09-16 10:10:00,49.25,49.36,49.23,49.36,59747.0,49.25,49.36,49.23,49.36,59747.0
2024-09-16 10:15:00,49.35,49.51,49.35,49.37,39941.0,49.35,49.51,49.35,49.37,39941.0
2024-09-16 10:20:00,49.41,49.6,49.41,49.54,65251.0,49.41,49.6,49.41,49.54,65251.0
2024-09-16 10:25:00,49.53,49.75,49.49,49.55,46875.0,49.53,49.75,49.49,49.55,46875.0
2024-09-16 10:30:00,49.54,50.09,49.54,50.06,73263.0,49.54,50.09,49.54,50.06,73263.0
2024-09-16 10:35:00,50.06,50.09,49.83,49.88,64176.0,50.06,50.09,49.83,49.88,64176.0
2024-09-16 10:40:00,49.87,49.9,49.67,49.7,37007.0,49.87,49.9,49.67,49.7,37007.0
2024-09-16 10:45:00,49.69,50.21,49.69,49.98,83024.0,49.69,50.21,49.69,49.98,83024.0
2024-09-16 10:50:00,49.97,50.13,49.82,50.01,44667.0,49.97,50.13,49.82,50.01,44667.0
2024-09-16 10:55:00,50.0,50.13,49.93,50.06,31205.0,50.0,50.13,49.93,50.06,31205.0
2024-09-16 11:00:00,50.14,50.45,50.13,50.33,145428.0,50.14,50.45,50.13,50.33,145428.0
2024-09-16 11:05:00,50.3,50.35,50.06,50.16,48207.0,50.3,50.35,50.06,50.16,48207.0
2024-09-16 11:10:00,50.17,50.17,50.01,50.15,32636.0,50.17,50.17,50.01,50.15,32636.0
2024-09-16 11:15:00,50.14,50.27,50.14,50.16,30330.0,50.14,50.27,50.14,50.16,30330.0
2024-09-16 11:20:00,50.16,50.27,50.08,50.1,34552.0,50.16,50.27,50.08,50.1,34552.0
2024-09-16 11:25:00,50.09,50.35,50.02,50.33,41191.0,50.09,50.35,50.02,50.33,41191.0
2024-09-16 11:30:00,50.34,50.34,50.14,50.15,17925.0,50.34,50.34,50.14,50.15,17925.0
2024-09-16 11:35:00,50.16,50.4,50.16,50.29,27289.0,50.16,50.4,50.16,50.29,27289.0
2024-09-16 11:40:00,50.34,50.39,50.18,50.22,29076.0,50.34,50.39,50.18,50.22,29076.0
2024-09-16 11:45:00,50.27,50.32,49.92,49.96,49931.0,50.27,50.32,49.92,49.96,49931.0
2024-09-16 11:50:00,49.91,50.06,49.75,49.77,71820.0,49.91,50.06,49.75,49.77,71820.0
2024-09-16 11:55:00,49.78,50.0,49.75,49.91,37238.0,49.78,50.0,49.75,49.91,37238.0
2024-09-16 12:00:00,49.87,50.04,49.87,50.04,27747.0,49.87,50.04,49.87,50.04,27747.0
2024-09-16 12:05:00,50.09,50.12,49.98,50.07,24661.0,50.09,50.12,49.98,50.07,24661.0
2024-09-16 12:10:00,50.02,50.23,50.02,50.2,17432.0,50.02,50.23,50.02,50.2,17432.0
2024-09-16 12:15:00,50.19,50.34,50.18,50.31,12399.0,50.19,50.34,50.18,50.31,12399.0
2024-09-16 12:20:00,50.31,50.44,50.21,50.22,38570.0,50.31,50.44,50.21,50.22,38570.0
2024-09-16 12:25:00,50.17,50.17,49.83,49.94,23224.0,50.17,50.17,49.83,49.94,23224.0
2024-09-16 12:30:00,49.88,50.08,49.87,50.03,20635.0,49.88,50.08,49.87,50.03,20635.0
2024-09-16 12:35:00,49.97,50.0,49.85,49.92,23883.0,49.97,50.0,49.85,49.92,23883.0
2024-09-16 12:40:00,49.89,49.89,49.76,49.76,22439.0,49.89,49.89,49.76,49.76,22439.0
2024-09-16 12:45:00,49.81,49.9,49.64,49.66,21386.0,49.81,49.9,49.64,49.66,21386.0
2024-09-16 12:50:00,49.6,49.63,49.48,49.56,93876.0,49.6,49.63,49.48,49.56,93876.0
2024-09-16 12:55:00,49.57,49.6,49.49,49.52,19593.0,49.57,49.6,49.49,49.52,19593.0
2024-09-16 13:00:00,49.5,49.52,49.4,49.44,44597.0,49.5,49.52,49.4,49.44,44597.0
2024-09-16 13:05:00,49.46,49.46,49.3,49.37,51482.0,49.46,49.46,49.3,49.37,51482.0
2024-09-16 13:10:00,49.34,49.37,49.28,49.33,22681.0,49.34,49.37,49.28,49.33,22681.0
2024-09-16 13:15:00,49.33,49.47,49.31,49.41,41314.0,49.33,49.47,49.31,49.41,41314.0
2024-09-16 13:20:00,49.41,49.51,49.4,49.4,16617.0,49.41,49.51,49.4,49.4,16617.0
2024-09-16 13:25:00,49.36,49.47,49.28,49.31,40281.0,49.36,49.47,49.28,49.31,40281.0
2024-09-16 13:30:00,49.3,49.38,49.28,49.36,25064.0,49.3,49.38,49.28,49.36,25064.0
2024-09-16 13:35:00,49.35,49.36,49.18,49.27,38337.0,49.35,49.36,49.18,49.27,38337.0
2024-09-16 13:40:00,49.26,49.3,49.19,49.23,26941.0,49.26,49.3,49.19,49.23,26941.0
2024-09-16 13:45:00,49.21,49.26,49.19,49.23,29863.0,49.21,49.26,49.19,49.23,29863.0
2024-09-16 13:50:00,49.22,49.23,49.08,49.21,30892.0,49.22,49.23,49.08,49.21,30892.0
2024-09-16 13:55:00,49.21,49.23,49.17,49.21,15269.0,49.21,49.23,49.17,49.21,15269.0
2024-09-16 14:00:00,49.21,49.33,49.19,49.29,28642.0,49.21,49.33,49.19,49.29,28642.0
2024-09-16 14:05:00,49.3,49.38,49.15,49.18,31539.0,49.3,49.38,49.15,49.18,31539.0
2024-09-16 14:10:00,49.19,49.23,49.14,49.22,12816.0,49.19,49.23,49.14,49.22,12816.0
2024-09-16 14:15:00,49.2,49.32,49.2,49.3,19624.0,49.2,49.32,49.2,49.3,19624.0
2024-09-16 14:20:00,49.24,49.3,49.18,49.24,15821.0,49.24,49.3,49.18,49.24,15821.0
2024-09-16 14:25:00,49.23,49.23,49.1,49.12,18716.0,49.23,49.23,49.1,49.12,18716.0
2024-09-16 14:30:00,49.12,49.13,49.07,49.09,38971.0,49.12,49.13,49.07,49.09,38971.0
2024-09-16 14:35:00,49.07,49.22,49.03,49.22,25077.0,49.07,49.22,49.03,49.22,25077.0
2024-09-16 14:40:00,49.23,49.36,49.22,49.23,36850.0,49.23,49.36,49.22,49.23,36850.0
2024-09-16 14:45:00,49.25,49.28,49.2,49.21,18816.0,49.25,49.28,49.2,49.21,18816.0
2024-09-16 14:50:00,49.22,49.27,49.2,49.23,10397.0,49.22,49.27,49.2,49.23,10397.0
2024-09-16 14:55:00,49.22,49.24,49.09,49.09,33570.0,49.22,49.24,49.09,49.09,33570.0
2024-09-16 15:00:00,49.1,49.23,49.08,49.22,38570.0,49.1,49.23,49.08,49.22,38570.0
2024-09-16 15:05:00,49.22,49.23,49.18,49.23,5273.0,49.22,49.23,49.18,49.23,5273.0
2024-09-16 15:10:00,49.24,49.35,49.23,49.33,19050.0,49.24,49.35,49.23,49.33,19050.0
2024-09-16 15:15:00,49.32,49.33,49.24,49.33,13051.0,49.32,49.33,49.24,49.33,13051.0
2024-09-16 15:20:00,49.33,49.39,49.33,49.39,12366.0,49.33,49.39,49.33,49.39,12366.0
2024-09-16 15:25:00,49.35,49.37,49.34,49.34,8735.0,49.35,49.37,49.34,49.34,8735.0
2024-09-16 15:30:00,49.35,49.37,49.2,49.22,38999.0,49.35,49.37,49.2,49.22,38999.0
2024-09-16 15:35:00,49.22,49.35,49.2,49.26,45904.0,49.22,49.35,49.2,49.26,45904.0
2024-09-16 15:40:00,49.28,49.39,49.26,49.34,29384.0,49.28,49.39,49.26,49.34,29384.0
2024-09-16 15:45:00,49.33,49.5,49.33,49.39,35555.0,49.33,49.5,49.33,49.39,35555.0
2024-09-16 15:50:00,49.39,49.41,49.18,49.35,47520.0,49.39,49.41,49.18,49.35,47520.0
2024-09-16 15:55:00,49.34,49.42,49.23,49.31,175270.0,49.34,49.42,49.23,49.31,175270.0
2024-09-17 09:30:00,49.15,49.53,49.03,49.5,198092.0,49.15,49.53,49.03,49.5,198092.0
2024-09-17 09:35:00,49.48,49.52,49.32,49.44,70974.0,49.48,49.52,49.32,49.44,70974.0
2024-09-17 09:40:00,49.45,49.52,49.2,49.22,49404.0,49.45,49.52,49.2,49.22,49404.0
2024-09-17 09:45:00,49.2,49.69,49.18,49.66,41193.0,49.2,49.69,49.18,49.66,41193.0
2024-09-17 09:50:00,49.69,49.76,49.53,49.69,38879.0,49.69,49.76,49.53,49.69,38879.0
2024-09-17 09:55:00,49.69,49.69,49.51,49.51,27714.0,49.69,49.69,49.51,49.51,27714.0
2024-09-17 10:00:00,49.53,49.62,49.31,49.34,41328.0,49.53,49.62,49.31,49.34,41328.0
2024-09-17 10:05:00,49.35,49.41,49.18,49.25,102957.0,49.35,49.41,49.18,49.25,102957.0
2024-09-17 10:10:00,49.26,49.37,49.12,49.27,69548.0,49.26,49.37,49.12,49.27,69548.0
2024-09-17 10:15:00,49.27,49.36,49.19,49.26,21560.0,49.27,49.36,49.19,49.26,21560.0
2024-09-17 10:20:00,49.27,49.39,49.18,49.22,23282.0,49.27,49.39,49.18,49.22,23282.0
2024-09-17 10:25:00,49.2,49.26,49.15,49.24,26627.0,49.2,49.26,49.15,49.24,26627.0
2024-09-17 10:30:00,49.22,49.31,49.17,49.23,37681.0,49.22,49.31,49.17,49.23,37681.0
2024-09-17 10:35:00,49.23,49.39,49.12,49.12,42420.0,49.23,49.39,49.12,49.12,42420.0
2024-09-17 10:40:00,49.15,49.15,48.92,48.93,54068.0,49.15,49.15,48.92,48.93,54068.0
2024-09-17 10:45:00,48.93,48.94,48.7,48.84,66606.0,48.93,48.94,48.7,48.84,66606.0
2024-09-17 10:50:00,48.83,49.13,48.83,49.1,29910.0,48.83,49.13,48.83,49.1,29910.0
2024-09-17 10:55:00,49.09,49.62,49.09,49.41,53345.0,49.09,49.62,49.09,49.41,53345.0
2024-09-17 11:00:00,49.38,49.43,49.12,49.27,30011.0,49.38,49.43,49.12,49.27,30011.0
2024-09-17 11:05:00,49.26,49.26,49.07,49.08,40055.0,49.26,49.26,49.07,49.08,40055.0
2024-09-17 11:10:00,49.1,49.11,48.99,49.0,34972.0,49.1,49.11,48.99,49.0,34972.0
2024-09-17 11:15:00,49.02,49.03,48.94,48.97,23613.0,49.02,49.03,48.94,48.97,23613.0
2024-09-17 11:20:00,48.98,49.16,48.97,49.06,32526.0,48.98,49.16,48.97,49.06,32526.0
2024-09-17 11:25:00,49.06,49.26,49.01,49.2,13229.0,49.06,49.26,49.01,49.2,13229.0
2024-09-17 11:30:00,49.25,49.37,49.23,49.36,33812.0,49.25,49.37,49.23,49.36,33812.0
2024-09-17 11:35:00,49.37,49.37,49.28,49.34,11384.0,49.37,49.37,49.28,49.34,11384.0
2024-09-17 11:40:00,49.35,49.53,49.35,49.51,26493.0,49.35,49.53,49.35,49.51,26493.0
2024-09-17 11:45:00,49.5,49.61,49.4,49.6,33229.0,49.5,49.61,49.4,49.6,33229.0
2024-09-17 11:50:00,49.6,49.65,49.5,49.65,34963.0,49.6,49.65,49.5,49.65,34963.0
2024-09-17 11:55:00,49.68,49.73,49.52,49.56,51503.0,49.68,49.73,49.52,49.56,51503.0
2024-09-17 12:00:00,49.59,49.64,49.43,49.56,18693.0,49.59,49.64,49.43,49.56,18693.0
2024-09-17 12:05:00,49.56,49.56,49.47,49.5,12351.0,49.56,49.56,49.47,49.5,12351.0
2024-09-17 12:10:00,49.56,49.6,49.48,49.5,13121.0,49.56,49.6,49.48,49.5,13121.0
2024-09-17 12:15:00,49.59,49.86,49.59,49.82,44839.0,49.59,49.86,49.59,49.82,44839.0
2024-09-17 12:20:00,49.81,50.17,49.8,49.98,70809.0,49.81,50.17,49.8,49.98,70809.0
2024-09-17 12:25:00,49.94,50.13,49.84,49.92,62926.0,49.94,50.13,49.84,49.92,62926.0
2024-09-17 12:30:00,49.94,50.14,49.93,50.05,44117.0,49.94,50.14,49.93,50.05,44117.0
2024-09-17 12:35:00,50.01,50.12,49.93,50.05,21246.0,50.01,50.12,49.93,50.05,21246.0
2024-09-17 12:40:00,50.04,50.35,50.03,50.23,60598.0,50.04,50.35,50.03,50.23,60598.0
2024-09-17 12:45:00,50.25,50.88,50.19,50.82,236130.0,50.25,50.88,50.19,50.82,236130.0
2024-09-17 12:50:00,50.83,51.07,50.53,50.62,144385.0,50.83,51.07,50.53,50.62,144385.0
2024-09-17 12:55:00,50.61,50.8,50.27,50.77,110135.0,50.61,50.8,50.27,50.77,110135.0
2024-09-17 13:00:00,50.79,50.79,50.38,50.7,48086.0,50.79,50.79,50.38,50.7,48086.0
2024-09-17 13:05:00,50.68,50.72,50.5,50.54,31530.0,50.68,50.72,50.5,50.54,31530.0
2024-09-17 13:10:00,50.47,50.8,50.38,50.5,32026.0,50.47,50.8,50.38,50.5,32026.0
2024-09-17 13:15:00,50.5,50.57,50.35,50.43,27233.0,50.5,50.57,50.35,50.43,27233.0
2024-09-17 13:20:00,50.4,50.41,50.04,50.09,58926.0,50.4,50.41,50.04,50.09,58926.0
2024-09-17 13:25:00,50.11,50.18,50.05,50.18,33380.0,50.11,50.18,50.05,50.18,33380.0
2024-09-17 13:30:00,50.24,50.42,50.03,50.39,15679.0,50.24,50.42,50.03,50.39,15679.0
2024-09-17 13:35:00,50.38,50.48,50.2,50.48,23799.0,50.38,50.48,50.2,50.48,23799.0
2024-09-17 13:40:00,50.5,50.86,50.5,50.77,57472.0,50.5,50.86,50.5,50.77,57472.0
2024-09-17 13:45:00,50.82,50.93,50.25,50.26,59762.0,50.82,50.93,50.25,50.26,59762.0
2024-09-17 13:50:00,50.29,50.31,50.05,50.05,55841.0,50.29,50.31,50.05,50.05,55841.0
2024-09-17 13:55:00,50.06,50.17,50.05,50.08,29264.0,50.06,50.17,50.05,50.08,29264.0
2024-09-17 14:00:00,50.1,50.14,49.9,50.02,38545.0,50.1,50.14,49.9,50.02,38545.0
2024-09-17 14:05:00,50.03,50.09,49.91,49.94,21350.0,50.03,50.09,49.91,49.94,21350.0
2024-09-17 14:10:00,49.92,50.14,49.85,50.1,26332.0,49.92,50.14,49.85,50.1,26332.0
2024-09-17 14:15:00,50.08,50.09,49.87,50.02,21856.0,50.08,50.09,49.87,50.02,21856.0
2024-09-17 14:20:00,50.01,50.06,49.72,49.77,54147.0,50.01,50.06,49.72,49.77,54147.0
2024-09-17 14:25:00,49.75,50.02,49.74,49.87,27310.0,49.75,50.02,49.74,49.87,27310.0
2024-09-17 14:30:00,49.86,49.96,49.7,49.81,78429.0,49.86,49.96,49.7,49.81,78429.0
2024-09-17 14:35:00,49.83,49.83,49.69,49.71,20106.0,49.83,49.83,49.69,49.71,20106.0
2024-09-17 14:40:00,49.68,49.71,49.51,49.54,67561.0,49.68,49.71,49.51,49.54,67561.0
2024-09-17 14:45:00,49.54,50.02,49.52,49.91,68758.0,49.54,50.02,49.52,49.91,68758.0
2024-09-17 14:50:00,49.91,50.15,49.91,49.94,43731.0,49.91,50.15,49.91,49.94,43731.0
2024-09-17 14:55:00,49.95,49.95,49.75,49.8,21416.0,49.95,49.95,49.75,49.8,21416.0
2024-09-17 15:00:00,49.81,49.83,49.65,49.83,22431.0,49.81,49.83,49.65,49.83,22431.0
2024-09-17 15:05:00,49.84,49.97,49.8,49.95,19631.0,49.84,49.97,49.8,49.95,19631.0
2024-09-17 15:10:00,49.94,50.07,49.85,50.05,30325.0,49.94,50.07,49.85,50.05,30325.0
2024-09-17 15:15:00,50.05,50.38,50.04,50.32,32619.0,50.05,50.38,50.04,50.32,32619.0
2024-09-17 15:20:00,50.31,50.66,50.31,50.61,51955.0,50.31,50.66,50.31,50.61,51955.0
2024-09-17 15:25:00,50.6,50.6,50.27,50.3,67870.0,50.6,50.6,50.27,50.3,67870.0
2024-09-17 15:30:00,50.33,50.6,50.33,50.47,40262.0,50.33,50.6,50.33,50.47,40262.0
2024-09-17 15:35:00,50.49,50.53,50.4,50.49,36369.0,50.49,50.53,50.4,50.49,36369.0
2024-09-17 15:40:00,50.46,50.6,50.38,50.6,70512.0,50.46,50.6,50.38,50.6,70512.0
2024-09-17 15:45:00,50.61,50.64,50.36,50.36,95449.0,50.61,50.64,50.36,50.36,95449.0
2024-09-17 15:50:00,50.38,50.43,50.1,50.35,88067.0,50.38,50.43,50.1,50.35,88067.0
2024-09-17 15:55:00,50.33,50.43,50.3,50.3,125647.0,50.33,50.43,50.3,50.3,125647.0
2024-09-18 09:30:00,50.1,50.44,50.03,50.41,89129.0,50.1,50.44,50.03,50.41,89129.0
2024-09-18 09:35:00,50.41,50.64,50.37,50.45,132293.0,50.41,50.64,50.37,50.45,132293.0
2024-09-18 09:40:00,50.46,50.5,50.35,50.4,46442.0,50.46,50.5,50.35,50.4,46442.0
2024-09-18 09:45:00,50.4,50.64,50.33,50.62,58634.0,50.4,50.64,50.33,50.62,58634.0
2024-09-18 09:50:00,50.61,50.84,50.61,50.8,96917.0,50.61,50.84,50.61,50.8,96917.0
2024-09-18 09:55:00,50.82,50.94,50.71,50.75,65082.0,50.82,50.94,50.71,50.75,65082.0
2024-09-18 10:00:00,50.76,50.78,50.46,50.53,52302.0,50.76,50.78,50.46,50.53,52302.0
2024-09-18 10:05:00,50.53,50.82,50.52,50.64,49664.0,50.53,50.82,50.52,50.64,49664.0
2024-09-18 10:10:00,50.66,50.92,50.54,50.55,38876.0,50.66,50.92,50.54,50.55,38876.0
2024-09-18 10:15:00,50.53,50.64,50.34,50.63,28350.0,50.53,50.64,50.34,50.63,28350.0
2024-09-18 10:20:00,50.61,50.72,50.53,50.62,49698.0,50.61,50.72,50.53,50.62,49698.0
2024-09-18 10:25:00,50.61,50.65,50.27,50.29,20568.0,50.61,50.65,50.27,50.29,20568.0
2024-09-18 10:30:00,50.29,50.39,50.2,50.39,81933.0,50.29,50.39,50.2,50.39,81933.0
2024-09-18 10:35:00,50.39,50.46,50.09,50.1,61248.0,50.39,50.46,50.09,50.1,61248.0
2024-09-18 10:40:00,50.12,50.12,49.74,49.8,125256.0,50.12,50.12,49.74,49.8,125256.0
2024-09-18 10:45:00,49.8,49.81,49.64,49.72,101932.0,49.8,49.81,49.64,49.72,101932.0
2024-09-18 10:50:00,49.7,49.9,49.7,49.74,88313.0,49.7,49.9,49.7,49.74,88313.0
2024-09-18 10:55:00,49.73,49.79,49.66,49.69,56353.0,49.73,49.79,49.66,49.69,56353.0
2024-09-18 11:00:00,49.7,49.73,49.57,49.58,61016.0,49.7,49.73,49.57,49.58,61016.0
2024-09-18 11:05:00,49.58,49.71,49.53,49.7,47368.0,49.58,49.71,49.53,49.7,47368.0
2024-09-18 11:10:00,49.71,49.8,49.65,49.66,16933.0,49.71,49.8,49.65,49.66,16933.0
2024-09-18 11:15:00,49.67,49.7,49.66,49.67,10532.0,49.67,49.7,49.66,49.67,10532.0
2024-09-18 11:20:00,49.67,49.78,49.67,49.72,11159.0,49.67,49.78,49.67,49.72,11159.0
2024-09-18 11:25:00,49.72,49.77,49.55,49.59,26070.0,49.72,49.77,49.55,49.59,26070.0
2024-09-18 11:30:00,49.59,49.81,49.59,49.79,37503.0,49.59,49.81,49.59,49.79,37503.0
2024-09-18 11:35:00,49.79,49.98,49.79,49.97,48762.0,49.79,49.98,49.79,49.97,48762.0
2024-09-18 11:40:00,49.97,50.12,49.95,50.11,25591.0,49.97,50.12,49.95,50.11,25591.0
2024-09-18 11:45:00,50.08,50.25,49.97,50.11,60828.0,50.08,50.25,49.97,50.11,60828.0
2024-09-18 11:50:00,50.11,50.16,49.97,50.07,48457.0,50.11,50.16,49.97,50.07,48457.0
2024-09-18 11:55:00,50.05,50.17,49.95,50.16,28060.0,50.05,50.17,49.95,50.16,28060.0
2024-09-18 12:00:00,50.17,50.27,50.04,50.22,28237.0,50.17,50.27,50.04,50.22,28237.0
2024-09-18 12:05:00,50.23,50.25,50.06,50.06,18720.0,50.23,50.25,50.06,50.06,18720.0
2024-09-18 12:10:00,50.08,50.08,49.96,50.01,22410.0,50.08,50.08,49.96,50.01,22410.0
2024-09-18 12:15:00,50.0,50.06,49.94,49.97,18605.0,50.0,50.06,49.94,49.97,18605.0
2024-09-18 12:20:00,49.97,49.97,49.88,49.96,22809.0,49.97,49.97,49.88,49.96,22809.0
2024-09-18 12:25:00,49.96,49.96,49.75,49.81,13979.0,49.96,49.96,49.75,49.81,13979.0
2024-09-18 12:30:00,49.81,49.87,49.78,49.83,71222.0,49.81,49.87,49.78,49.83,71222.0
2024-09-18 12:35:00,49.84,49.97,49.83,49.92,14238.0,49.84,49.97,49.83,49.92,14238.0
2024-09-18 12:40:00,49.92,49.95,49.81,49.84,18261.0,49.92,49.95,49.81,49.84,18261.0
2024-09-18 12:45:00,49.85,49.86,49.7,49.7,16577.0,49.85,49.86,49.7,49.7,16577.0
2024-09-18 12:50:00,49.69,49.69,49.47,49.52,73720.0,49.69,49.69,49.47,49.52,73720.0
2024-09-18 12:55:00,49.52,49.52,49.37,49.4,30610.0,49.52,49.52,49.37,49.4,30610.0
2024-09-18 13:00:00,49.43,49.44,49.34,49.38,32100.0,49.43,49.44,49.34,49.38,32100.0
2024-09-18 13:05:00,49.37,49.47,49.37,49.44,39006.0,49.37,49.47,49.37,49.44,39006.0
2024-09-18 13:10:00,49.44,49.57,49.41,49.55,29276.0,49.44,49.57,49.41,49.55,29276.0
2024-09-18 13:15:00,49.56,49.61,49.44,49.47,39035.0,49.56,49.61,49.44,49.47,39035.0
2024-09-18 13:20:00,49.45,49.58,49.43,49.56,46196.0,49.45,49.58,49.43,49.56,46196.0
2024-09-18 13:25:00,49.56,49.56,49.3,49.3,21930.0,49.56,49.56,49.3,49.3,21930.0
2024-09-18 13:30:00,49.29,49.33,49.1,49.16,49825.0,49.29,49.33,49.1,49.16,49825.0
2024-09-18 13:35:00,49.15,49.39,49.09,49.2,67139.0,49.15,49.39,49.09,49.2,67139.0
2024-09-18 13:40:00,49.2,49.21,49.14,49.16,8432.0,49.2,49.21,49.14,49.16,8432.0
2024-09-18 13:45:00,49.14,49.18,49.03,49.17,62553.0,49.14,49.18,49.03,49.17,62553.0
2024-09-18 13:50:00,49.18,49.38,49.17,49.33,38398.0,49.18,49.38,49.17,49.33,38398.0
2024-09-18 13:55:00,49.33,49.4,48.9,49.0,70500.0,49.33,49.4,48.9,49.0,70500.0
2024-09-18 14:00:00,49.1,49.1,47.56,48.65,310071.0,49.1,49.1,47.56,48.65,310071.0
2024-09-18 14:05:00,48.66,48.99,48.18,48.52,151932.0,48.66,48.99,48.18,48.52,151932.0
2024-09-18 14:10:00,48.5,49.17,48.38,48.66,142994.0,48.5,49.17,48.38,48.66,142994.0
2024-09-18 14:15:00,48.62,48.73,48.1,48.2,160549.0,48.62,48.73,48.1,48.2,160549.0
2024-09-18 14:20:00,48.24,48.71,47.98,48.61,115772.0,48.24,48.71,47.98,48.61,115772.0
2024-09-18 14:25:00,48.54,48.81,48.24,48.28,79976.0,48.54,48.81,48.24,48.28,79976.0
2024-09-18 14:30:00,48.29,48.52,48.22,48.34,97131.0,48.29,48.52,48.22,48.34,97131.0
2024-09-18 14:35:00,48.36,49.27,48.28,48.79,184074.0,48.36,49.27,48.28,48.79,184074.0
2024-09-18 14:40:00,48.78,49.24,48.78,49.13,153100.0,48.78,49.24,48.78,49.13,153100.0
2024-09-18 14:45:00,49.16,49.26,48.71,48.95,127646.0,49.16,49.26,48.71,48.95,127646.0
2024-09-18 14:50:00,48.98,49.06,48.49,48.66,81024.0,48.98,49.06,48.49,48.66,81024.0
2024-09-18 14:55:00,48.66,49.1,48.34,49.08,90073.0,48.66,49.1,48.34,49.08,90073.0
2024-09-18 15:00:00,49.08,49.52,48.99,49.34,165742.0,49.08,49.52,48.99,49.34,165742.0
2024-09-18 15:05:00,49.36,49.76,49.36,49.55,87990.0,49.36,49.76,49.36,49.55,87990.0
2024-09-18 15:10:00,49.6,49.77,48.83,49.0,120679.0,49.6,49.77,48.83,49.0,120679.0
2024-09-18 15:15:00,49.03,49.23,48.87,49.11,168787.0,49.03,49.23,48.87,49.11,168787.0
2024-09-18 15:20:00,49.07,49.87,49.04,49.22,157992.0,49.07,49.87,49.04,49.22,157992.0
2024-09-18 15:25:00,49.21,49.43,48.75,49.15,160430.0,49.21,49.43,48.75,49.15,160430.0
2024-09-18 15:30:00,49.11,49.63,49.0,49.48,103663.0,49.11,49.63,49.0,49.48,103663.0
2024-09-18 15:35:00,49.48,49.61,49.01,49.21,101875.0,49.48,49.61,49.01,49.21,101875.0
2024-09-18 15:40:00,49.21,49.85,49.14,49.85,83357.0,49.21,49.85,49.14,49.85,83357.0
2024-09-18 15:45:00,49.88,50.01,49.6,49.89,200324.0,49.88,50.01,49.6,49.89,200324.0
2024-09-18 15:50:00,49.88,50.1,49.54,49.86,167678.0,49.88,50.1,49.54,49.86,167678.0
2024-09-18 15:55:00,49.84,49.9,49.34,49.84,260644.0,49.84,49.9,49.34,49.84,260644.0
2024-09-19 09:30:00,47.97,48.15,47.85,47.99,107862.0,47.97,48.15,47.85,47.99,107862.0
2024-09-19 09:35:00,47.98,48.0,47.82,47.98,79310.0,47.98,48.0,47.82,47.98,79310.0
2024-09-19 09:40:00,48.0,48.38,48.0,48.35,72728.0,48.0,48.38,48.0,48.35,72728.0
2024-09-19 09:45:00,48.33,48.36,48.16,48.24,54866.0,48.33,48.36,48.16,48.24,54866.0
2024-09-19 09:50:00,48.23,48.56,48.18,48.18,63336.0,48.23,48.56,48.18,48.18,63336.0
2024-09-19 09:55:00,48.18,48.18,47.92,47.97,45660.0,48.18,48.18,47.92,47.97,45660.0
2024-09-19 10:00:00,47.95,48.04,47.8,47.85,81874.0,47.95,48.04,47.8,47.85,81874.0
2024-09-19 10:05:00,47.83,47.87,47.67,47.72,80765.0,47.83,47.87,47.67,47.72,80765.0
2024-09-19 10:10:00,47.7,47.8,47.56,47.6,67165.0,47.7,47.8,47.56,47.6,67165.0
2024-09-19 10:15:00,47.59,47.59,47.35,47.43,83161.0,47.59,47.59,47.35,47.43,83161.0
2024-09-19 10:20:00,47.4,47.69,47.39,47.57,48980.0,47.4,47.69,47.39,47.57,48980.0
2024-09-19 10:25:00,47.58,47.76,47.49,47.75,80739.0,47.58,47.76,47.49,47.75,80739.0
2024-09-19 10:30:00,47.75,48.04,47.71,48.0,79143.0,47.75,48.04,47.71,48.0,79143.0
2024-09-19 10:35:00,48.0,48.15,47.94,48.09,46599.0,48.0,48.15,47.94,48.09,46599.0
2024-09-19 10:40:00,48.12,48.42,48.12,48.27,79652.0,48.12,48.42,48.12,48.27,79652.0
2024-09-19 10:45:00,48.27,48.6,48.27,48.5,75102.0,48.27,48.6,48.27,48.5,75102.0
2024-09-19 10:50:00,48.47,48.68,48.42,48.68,60742.0,48.47,48.68,48.42,48.68,60742.0
2024-09-19 10:55:00,48.69,48.73,48.45,48.49,38739.0,48.69,48.73,48.45,48.49,38739.0
2024-09-19 11:00:00,48.49,48.61,48.22,48.22,76904.0,48.49,48.61,48.22,48.22,76904.0
2024-09-19 11:05:00,48.24,48.73,48.24,48.52,90621.0,48.24,48.73,48.24,48.52,90621.0
2024-09-19 11:10:00,48.53,48.56,48.31,48.37,27964.0,48.53,48.56,48.31,48.37,27964.0
2024-09-19 11:15:00,48.4,48.4,48.15,48.23,19769.0,48.4,48.4,48.15,48.23,19769.0
2024-09-19 11:20:00,48.22,48.28,48.18,48.24,19034.0,48.22,48.28,48.18,48.24,19034.0
2024-09-19 11:25:00,48.24,48.29,48.18,48.23,31960.0,48.24,48.29,48.18,48.23,31960.0
2024-09-19 11:30:00,48.19,48.34,48.18,48.27,24914.0,48.19,48.34,48.18,48.27,24914.0
2024-09-19 11:35:00,48.26,48.26,48.17,48.21,14547.0,48.26,48.26,48.17,48.21,14547.0
2024-09-19 11:40:00,48.19,48.23,48.09,48.22,19904.0,48.19,48.23,48.09,48.22,19904.0
2024-09-19 11:45:00,48.21,48.27,48.16,48.2,34225.0,48.21,48.27,48.16,48.2,34225.0
2024-09-19 11:50:00,48.21,48.5,48.18,48.47,49937.0,48.21,48.5,48.18,48.47,49937.0
2024-09-19 11:55:00,48.45,48.6,48.38,48.46,16353.0,48.45,48.6,48.38,48.46,16353.0
2024-09-19 12:00:00,48.45,48.5,48.34,48.39,14218.0,48.45,48.5,48.34,48.39,14218.0
2024-09-19 12:05:00,48.4,48.45,48.25,48.25,22162.0,48.4,48.45,48.25,48.25,22162.0
2024-09-19 12:10:00,48.27,48.42,48.27,48.37,32332.0,48.27,48.42,48.27,48.37,32332.0
2024-09-19 12:15:00,48.38,48.43,48.16,48.26,28295.0,48.38,48.43,48.16,48.26,28295.0
2024-09-19 12:20:00,48.26,48.26,48.09,48.15,29267.0,48.26,48.26,48.09,48.15,29267.0
2024-09-19 12:25:00,48.14,48.17,48.1,48.16,17847.0,48.14,48.17,48.1,48.16,17847.0
2024-09-19 12:30:00,48.16,48.23,48.09,48.11,55202.0,48.16,48.23,48.09,48.11,55202.0
2024-09-19 12:35:00,48.1,48.15,48.02,48.11,27780.0,48.1,48.15,48.02,48.11,27780.0
2024-09-19 12:40:00,48.12,48.2,48.11,48.16,11268.0,48.12,48.2,48.11,48.16,11268.0
2024-09-19 12:45:00,48.17,48.25,48.12,48.16,42384.0,48.17,48.25,48.12,48.16,42384.0
2024-09-19 12:50:00,48.15,48.23,48.12,48.12,12422.0,48.15,48.23,48.12,48.12,12422.0
2024-09-19 12:55:00,48.11,48.22,48.11,48.12,17106.0,48.11,48.22,48.11,48.12,17106.0
2024-09-19 13:00:00,48.11,48.2,48.11,48.12,9149.0,48.11,48.2,48.11,48.12,9149.0
2024-09-19 13:05:00,48.12,48.2,48.12,48.15,11074.0,48.12,48.2,48.12,48.15,11074.0
2024-09-19 13:10:00,48.19,48.32,48.19,48.26,15967.0,48.19,48.32,48.19,48.26,15967.0
2024-09-19 13:15:00,48.3,48.37,48.23,48.37,24172.0,48.3,48.37,48.23,48.37,24172.0
2024-09-19 13:20:00,48.37,48.4,48.19,48.37,48145.0,48.37,48.4,48.19,48.37,48145.0
2024-09-19 13:25:00,48.37,48.37,48.25,48.26,23830.0,48.37,48.37,48.25,48.26,23830.0
2024-09-19 13:30:00,48.22,48.27,48.21,48.26,17357.0,48.22,48.27,48.21,48.26,17357.0
2024-09-19 13:35:00,48.27,48.34,48.25,48.25,11144.0,48.27,48.34,48.25,48.25,11144.0
2024-09-19 13:40:00,48.25,48.31,48.22,48.27,15543.0,48.25,48.31,48.22,48.27,15543.0
2024-09-19 13:45:00,48.27,48.32,48.23,48.31,9377.0,48.27,48.32,48.23,48.31,9377.0
2024-09-19 13:50:00,48.33,48.4,48.19,48.26,69896.0,48.33,48.4,48.19,48.26,69896.0
2024-09-19 13:55:00,48.25,48.31,48.23,48.29,21331.0,48.25,48.31,48.23,48.29,21331.0
2024-09-19 14:00:00,48.3,48.3,48.26,48.27,23739.0,48.3,48.3,48.26,48.27,23739.0
2024-09-19 14:05:00,48.29,48.38,48.26,48.29,29951.0,48.29,48.38,48.26,48.29,29951.0
2024-09-19 14:10:00,48.32,48.35,48.17,48.19,38600.0,48.32,48.35,48.17,48.19,38600.0
2024-09-19 14:15:00,48.2,48.43,48.17,48.3,48572.0,48.2,48.43,48.17,48.3,48572.0
2024-09-19 14:20:00,48.28,48.34,48.22,48.24,9597.0,48.28,48.34,48.22,48.24,9597.0
2024-09-19 14:25:00,48.25,48.32,48.21,48.21,14995.0,48.25,48.32,48.21,48.21,14995.0
2024-09-19 14:30:00,48.23,48.32,48.23,48.28,29235.0,48.23,48.32,48.23,48.28,29235.0
2024-09-19 14:35:00,48.3,48.4,48.27,48.29,22146.0,48.3,48.4,48.27,48.29,22146.0
2024-09-19 14:40:00,48.27,48.32,48.23,48.25,8475.0,48.27,48.32,48.23,48.25,8475.0
2024-09-19 14:45:00,48.25,48.43,48.24,48.42,21784.0,48.25,48.43,48.24,48.42,21784.0
2024-09-19 14:50:00,48.42,48.53,48.39,48.42,30779.0,48.42,48.53,48.39,48.42,30779.0
2024-09-19 14:55:00,48.42,48.53,48.32,48.33,18160.0,48.42,48.53,48.32,48.33,18160.0
2024-09-19 15:00:00,48.33,48.46,48.31,48.37,55419.0,48.33,48.46,48.31,48.37,55419.0
2024-09-19 15:05:00,48.38,48.45,48.36,48.4,21824.0,48.38,48.45,48.36,48.4,21824.0
2024-09-19 15:10:00,48.36,48.36,48.21,48.29,26965.0,48.36,48.36,48.21,48.29,26965.0
2024-09-19 15:15:00,48.3,48.31,48.13,48.27,31320.0,48.3,48.31,48.13,48.27,31320.0
2024-09-19 15:20:00,48.28,48.38,48.1,48.11,75687.0,48.28,48.38,48.1,48.11,75687.0
2024-09-19 15:25:00,48.1,48.25,48.1,48.15,28802.0,48.1,48.25,48.1,48.15,28802.0
2024-09-19 15:30:00,48.19,48.29,48.15,48.15,55478.0,48.19,48.29,48.15,48.15,55478.0
2024-09-19 15:35:00,48.15,48.15,47.97,47.98,55049.0,48.15,48.15,47.97,47.98,55049.0
2024-09-19 15:40:00,47.95,47.99,47.83,47.89,44464.0,47.95,47.99,47.83,47.89,44464.0
2024-09-19 15:45:00,47.91,47.91,47.69,47.74,76911.0,47.91,47.91,47.69,47.74,76911.0
2024-09-19 15:50:00,47.75,48.0,47.73,47.78,93818.0,47.75,48.0,47.73,47.78,93818.0
2024-09-19 15:55:00,47.78,47.9,47.62,47.76,187144.0,47.78,47.9,47.62,47.76,187144.0
2024-09-20 09:30:00,48.06,48.07,47.79,47.83,128154.0,48.06,48.07,47.79,47.83,128154.0
2024-09-20 09:35:00,47.8,47.88,47.71,47.79,30814.0,47.8,47.88,47.71,47.79,30814.0
2024-09-20 09:40:00,47.8,48.01,47.77,48.01,55963.0,47.8,48.01,47.77,48.01,55963.0
2024-09-20 09:45:00,48.04,48.06,47.8,47.95,77649.0,48.04,48.06,47.8,47.95,77649.0
2024-09-20 09:50:00,47.95,48.0,47.76,47.98,48001.0,47.95,48.0,47.76,47.98,48001.0
2024-09-20 09:55:00,47.95,48.12,47.92,48.07,35908.0,47.95,48.12,47.92,48.07,35908.0
2024-09-20 10:00:00,48.08,48.12,47.99,48.01,37212.0,48.08,48.12,47.99,48.01,37212.0
2024-09-20 10:05:00,48.01,48.03,47.84,47.98,49163.0,48.01,48.03,47.84,47.98,49163.0
2024-09-20 10:10:00,47.92,48.2,47.89,48.09,149332.0,47.92,48.2,47.89,48.09,149332.0
2024-09-20 10:15:00,48.09,48.13,47.84,47.86,54689.0,48.09,48.13,47.84,47.86,54689.0
2024-09-20 10:20:00,47.85,47.85,47.59,47.61,52267.0,47.85,47.85,47.59,47.61,52267.0
2024-09-20 10:25:00,47.6,47.64,47.53,47.6,37938.0,47.6,47.64,47.53,47.6,37938.0
2024-09-20 10:30:00,47.63,47.72,47.59,47.64,61452.0,47.63,47.72,47.59,47.64,61452.0
2024-09-20 10:35:00,47.66,47.75,47.56,47.6,30026.0,47.66,47.75,47.56,47.6,30026.0
2024-09-20 10:40:00,47.6,47.68,47.58,47.59,15407.0,47.6,47.68,47.58,47.59,15407.0
2024-09-20 10:45:00,47.6,47.69,47.59,47.67,22818.0,47.6,47.69,47.59,47.67,22818.0
2024-09-20 10:50:00,47.65,47.86,47.6,47.83,24846.0,47.65,47.86,47.6,47.83,24846.0
2024-09-20 10:55:00,47.9,47.92,47.78,47.83,23851.0,47.9,47.92,47.78,47.83,23851.0
2024-09-20 11:00:00,47.89,47.94,47.83,47.9,29444.0,47.89,47.94,47.83,47.9,29444.0
2024-09-20 11:05:00,47.91,47.91,47.76,47.78,46353.0,47.91,47.91,47.76,47.78,46353.0
2024-09-20 11:10:00,47.79,48.0,47.73,47.99,41913.0,47.79,48.0,47.73,47.99,41913.0
2024-09-20 11:15:00,48.0,48.23,47.99,48.0,67708.0,48.0,48.23,47.99,48.0,67708.0
2024-09-20 11:20:00,48.01,48.02,47.92,47.99,11635.0,48.01,48.02,47.92,47.99,11635.0
2024-09-20 11:25:00,47.98,48.02,47.97,48.0,8532.0,47.98,48.02,47.97,48.0,8532.0
2024-09-20 11:30:00,48.04,48.18,47.97,47.99,36821.0,48.04,48.18,47.97,47.99,36821.0
2024-09-20 11:35:00,47.96,48.03,47.87,47.97,12263.0,47.96,48.03,47.87,47.97,12263.0
2024-09-20 11:40:00,47.95,48.0,47.6,47.64,55271.0,47.95,48.0,47.6,47.64,55271.0
2024-09-20 11:45:00,47.63,47.7,47.5,47.51,35281.0,47.63,47.7,47.5,47.51,35281.0
2024-09-20 11:50:00,47.52,47.69,47.48,47.58,36157.0,47.52,47.69,47.48,47.58,36157.0
2024-09-20 11:55:00,47.58,47.58,47.46,47.52,21057.0,47.58,47.58,47.46,47.52,21057.0
2024-09-20 12:00:00,47.51,47.57,47.45,47.47,27111.0,47.51,47.57,47.45,47.47,27111.0
2024-09-20 12:05:00,47.45,47.52,47.3,47.35,32733.0,47.45,47.52,47.3,47.35,32733.0
2024-09-20 12:10:00,47.36,47.41,47.31,47.33,23113.0,47.36,47.41,47.31,47.33,23113.0
2024-09-20 12:15:00,47.35,47.37,47.31,47.32,13907.0,47.35,47.37,47.31,47.32,13907.0
2024-09-20 12:20:00,47.32,47.35,47.14,47.17,64968.0,47.32,47.35,47.14,47.17,64968.0
2024-09-20 12:25:00,47.18,47.23,47.16,47.2,18105.0,47.18,47.23,47.16,47.2,18105.0
2024-09-20 12:30:00,47.21,47.21,47.06,47.12,35592.0,47.21,47.21,47.06,47.12,35592.0
2024-09-20 12:35:00,47.1,47.12,47.06,47.09,10799.0,47.1,47.12,47.06,47.09,10799.0
2024-09-20 12:40:00,47.08,47.1,47.04,47.07,26175.0,47.08,47.1,47.04,47.07,26175.0
2024-09-20 12:45:00,47.07,47.08,46.97,47.0,47691.0,47.07,47.08,46.97,47.0,47691.0
2024-09-20 12:50:00,46.99,46.99,46.93,46.96,36357.0,46.99,46.99,46.93,46.96,36357.0
2024-09-20 12:55:00,46.96,47.17,46.93,47.15,38331.0,46.96,47.17,46.93,47.15,38331.0
2024-09-20 13:00:00,47.14,47.3,47.11,47.23,86553.0,47.14,47.3,47.11,47.23,86553.0
2024-09-20 13:05:00,47.23,47.26,47.12,47.18,37210.0,47.23,47.26,47.12,47.18,37210.0
2024-09-20 13:10:00,47.18,47.18,47.03,47.08,37873.0,47.18,47.18,47.03,47.08,37873.0
2024-09-20 13:15:00,47.07,47.09,47.03,47.07,26392.0,47.07,47.09,47.03,47.07,26392.0
2024-09-20 13:20:00,47.07,47.17,47.05,47.14,22094.0,47.07,47.17,47.05,47.14,22094.0
2024-09-20 13:25:00,47.13,47.15,47.02,47.04,25927.0,47.13,47.15,47.02,47.04,25927.0
2024-09-20 13:30:00,47.02,47.08,47.0,47.02,50498.0,47.02,47.08,47.0,47.02,50498.0
2024-09-20 13:35:00,47.02,47.1,47.0,47.08,26784.0,47.02,47.1,47.0,47.08,26784.0
2024-09-20 13:40:00,47.08,47.13,47.03,47.12,37763.0,47.08,47.13,47.03,47.12,37763.0
2024-09-20 13:45:00,47.11,47.2,47.1,47.19,26116.0,47.11,47.2,47.1,47.19,26116.0
2024-09-20 13:50:00,47.2,47.34,47.19,47.32,23024.0,47.2,47.34,47.19,47.32,23024.0
2024-09-20 13:55:00,47.33,47.46,47.31,47.45,31794.0,47.33,47.46,47.31,47.45,31794.0
2024-09-20 14:00:00,47.44,47.8,47.44,47.76,95246.0,47.44,47.8,47.44,47.76,95246.0
2024-09-20 14:05:00,47.76,48.02,47.72,48.02,58837.0,47.76,48.02,47.72,48.02,58837.0
2024-09-20 14:10:00,48.03,48.13,47.91,48.01,47652.0,48.03,48.13,47.91,48.01,47652.0
2024-09-20 14:15:00,47.99,48.01,47.84,47.86,27272.0,47.99,48.01,47.84,47.86,27272.0
2024-09-20 14:20:00,47.87,48.02,47.87,47.98,32874.0,47.87,48.02,47.87,47.98,32874.0
2024-09-20 14:25:00,48.0,48.08,47.94,48.07,26381.0,48.0,48.08,47.94,48.07,26381.0
2024-09-20 14:30:00,48.07,48.19,48.06,48.17,76687.0,48.07,48.19,48.06,48.17,76687.0
2024-09-20 14:35:00,48.19,48.24,48.02,48.14,32453.0,48.19,48.24,48.02,48.14,32453.0
2024-09-20 14:40:00,48.16,48.25,48.09,48.14,30636.0,48.16,48.25,48.09,48.14,30636.0
2024-09-20 14:45:00,48.15,48.17,47.9,47.96,33294.0,48.15,48.17,47.9,47.96,33294.0
2024-09-20 14:50:00,47.96,47.99,47.71,47.71,17915.0,47.96,47.99,47.71,47.71,17915.0
2024-09-20 14:55:00,47.72,47.76,47.55,47.61,31561.0,47.72,47.76,47.55,47.61,31561.0
2024-09-20 15:00:00,47.63,47.68,47.48,47.52,56039.0,47.63,47.68,47.48,47.52,56039.0
2024-09-20 15:05:00,47.54,47.67,47.54,47.59,33458.0,47.54,47.67,47.54,47.59,33458.0
2024-09-20 15:10:00,47.59,47.62,47.51,47.58,34647.0,47.59,47.62,47.51,47.58,34647.0
2024-09-20 15:15:00,47.59,47.62,47.45,47.46,47125.0,47.59,47.62,47.45,47.46,47125.0
2024-09-20 15:20:00,47.45,47.49,47.28,47.46,36424.0,47.45,47.49,47.28,47.46,36424.0
2024-09-20 15:25:00,47.45,47.47,47.28,47.39,28083.0,47.45,47.47,47.28,47.39,28083.0
2024-09-20 15:30:00,47.39,47.59,47.39,47.53,54131.0,47.39,47.59,47.39,47.53,54131.0
2024-09-20 15:35:00,47.56,47.58,47.39,47.44,69405.0,47.56,47.58,47.39,47.44,69405.0
2024-09-20 15:40:00,47.43,47.56,47.34,47.41,57716.0,47.43,47.56,47.34,47.41,57716.0
2024-09-20 15:45:00,47.42,47.6,47.41,47.51,65561.0,47.42,47.6,47.41,47.51,65561.0
2024-09-20 15:50:00,47.48,47.57,47.38,47.44,43135.0,47.48,47.57,47.38,47.44,43135.0
2024-09-20 15:55:00,47.44,47.6,47.41,47.57,110512.0,47.44,47.6,47.41,47.57,110512.0
2024-09-23 09:30:00,47.06,47.3,47.05,47.2,102290.0,47.06,47.3,47.05,47.2,102290.0
2024-09-23 09:35:00,47.18,47.24,47.07,47.15,67179.0,47.18,47.24,47.07,47.15,67179.0
2024-09-23 09:40:00,47.15,47.15,47.09,47.13,20580.0,47.15,47.15,47.09,47.13,20580.0
2024-09-23 09:45:00,47.15,47.38,47.11,47.14,64291.0,47.15,47.38,47.11,47.14,64291.0
2024-09-23 09:50:00,47.1,47.17,47.02,47.14,46522.0,47.1,47.17,47.02,47.14,46522.0
2024-09-23 09:55:00,47.14,47.29,47.07,47.25,29814.0,47.14,47.29,47.07,47.25,29814.0
2024-09-23 10:00:00,47.23,47.32,47.02,47.09,75718.0,47.23,47.32,47.02,47.09,75718.0
2024-09-23 10:05:00,47.09,47.12,46.89,46.96,71005.0,47.09,47.12,46.89,46.96,71005.0
2024-09-23 10:10:00,46.95,47.0,46.82,46.98,55846.0,46.95,47.0,46.82,46.98,55846.0
2024-09-23 10:15:00,46.98,47.09,46.83,46.83,46548.0,46.98,47.09,46.83,46.83,46548.0
2024-09-23 10:20:00,46.82,46.85,46.63,46.75,74647.0,46.82,46.85,46.63,46.75,74647.0
2024-09-23 10:25:00,46.79,46.99,46.79,46.96,24415.0,46.79,46.99,46.79,46.96,24415.0
2024-09-23 10:30:00,46.95,47.33,46.95,47.21,53796.0,46.95,47.33,46.95,47.21,53796.0
2024-09-23 10:35:00,47.2,47.52,47.15,47.48,69812.0,47.2,47.52,47.15,47.48,69812.0
2024-09-23 10:40:00,47.49,47.5,47.24,47.29,33497.0,47.49,47.5,47.24,47.29,33497.0
2024-09-23 10:45:00,47.32,47.41,47.3,47.39,27921.0,47.32,47.41,47.3,47.39,27921.0
2024-09-23 10:50:00,47.37,47.44,47.34,47.43,23308.0,47.37,47.44,47.34,47.43,23308.0
2024-09-23 10:55:00,47.43,47.62,47.43,47.59,51696.0,47.43,47.62,47.43,47.59,51696.0
2024-09-23 11:00:00,47.59,47.97,47.59,47.96,115462.0,47.59,47.97,47.59,47.96,115462.0
2024-09-23 11:05:00,47.96,48.04,47.86,47.86,68495.0,47.96,48.04,47.86,47.86,68495.0
2024-09-23 11:10:00,47.85,47.9,47.66,47.66,29704.0,47.85,47.9,47.66,47.66,29704.0
2024-09-23 11:15:00,47.66,47.89,47.61,47.82,40326.0,47.66,47.89,47.61,47.82,40326.0
2024-09-23 11:20:00,47.79,47.79,47.6,47.6,23479.0,47.79,47.79,47.6,47.6,23479.0
2024-09-23 11:25:00,47.62,47.63,47.52,47.56,20328.0,47.62,47.63,47.52,47.56,20328.0
2024-09-23 11:30:00,47.56,47.59,47.51,47.59,30707.0,47.56,47.59,47.51,47.59,30707.0
2024-09-23 11:35:00,47.55,47.6,47.51,47.55,19567.0,47.55,47.6,47.51,47.55,19567.0
2024-09-23 11:40:00,47.55,47.65,47.55,47.64,30780.0,47.55,47.65,47.55,47.64,30780.0
2024-09-23 11:45:00,47.61,47.65,47.59,47.65,15030.0,47.61,47.65,47.59,47.65,15030.0
2024-09-23 11:50:00,47.62,47.7,47.58,47.64,30554.0,47.62,47.7,47.58,47.64,30554.0
2024-09-23 11:55:00,47.65,47.81,47.63,47.78,18867.0,47.65,47.81,47.63,47.78,18867.0
2024-09-23 12:00:00,47.79,47.88,47.77,47.77,15077.0,47.79,47.88,47.77,47.77,15077.0
2024-09-23 12:05:00,47.82,47.85,47.74,47.85,12518.0,47.82,47.85,47.74,47.85,12518.0
2024-09-23 12:10:00,47.86,48.03,47.82,47.96,33307.0,47.86,48.03,47.82,47.96,33307.0
2024-09-23 12:15:00,47.99,48.05,47.76,47.85,65991.0,47.99,48.05,47.76,47.85,65991.0
2024-09-23 12:20:00,47.86,47.9,47.75,47.75,9722.0,47.86,47.9,47.75,47.75,9722.0
2024-09-23 12:25:00,47.73,47.75,47.56,47.56,45064.0,47.73,47.75,47.56,47.56,45064.0
2024-09-23 12:30:00,47.57,47.74,47.57,47.62,21596.0,47.57,47.74,47.57,47.62,21596.0
2024-09-23 12:35:00,47.65,47.85,47.64,47.74,13722.0,47.65,47.85,47.64,47.74,13722.0
2024-09-23 12:40:00,47.72,47.76,47.72,47.75,5679.0,47.72,47.76,47.72,47.75,5679.0
2024-09-23 12:45:00,47.79,47.89,47.7,47.73,37570.0,47.79,47.89,47.7,47.73,37570.0
2024-09-23 12:50:00,47.75,47.87,47.73,47.78,10211.0,47.75,47.87,47.73,47.78,10211.0
2024-09-23 12:55:00,47.79,47.86,47.73,47.81,9485.0,47.79,47.86,47.73,47.81,9485.0
2024-09-23 13:00:00,47.84,47.95,47.81,47.81,21808.0,47.84,47.95,47.81,47.81,21808.0
2024-09-23 13:05:00,47.87,47.91,47.8,47.81,17605.0,47.87,47.91,47.8,47.81,17605.0
2024-09-23 13:10:00,47.83,48.02,47.8,48.0,24089.0,47.83,48.02,47.8,48.0,24089.0
2024-09-23 13:15:00,48.01,48.1,47.91,47.92,27319.0,48.01,48.1,47.91,47.92,27319.0
2024-09-23 13:20:00,47.96,48.13,47.93,48.12,21381.0,47.96,48.13,47.93,48.12,21381.0
2024-09-23 13:25:00,48.12,48.15,47.99,48.0,7050.0,48.12,48.15,47.99,48.0,7050.0
2024-09-23 13:30:00,47.99,48.01,47.83,47.84,19411.0,47.99,48.01,47.83,47.84,19411.0
2024-09-23 13:35:00,47.83,47.98,47.83,47.97,21438.0,47.83,47.98,47.83,47.97,21438.0
2024-09-23 13:40:00,47.95,48.02,47.92,48.01,38655.0,47.95,48.02,47.92,48.01,38655.0
2024-09-23 13:45:00,48.01,48.01,47.85,47.86,33852.0,48.01,48.01,47.85,47.86,33852.0
2024-09-23 13:50:00,47.85,47.93,47.82,47.93,36705.0,47.85,47.93,47.82,47.93,36705.0
2024-09-23 13:55:00,47.93,47.97,47.82,47.84,36233.0,47.93,47.97,47.82,47.84,36233.0
2024-09-23 14:00:00,47.82,47.85,47.72,47.83,17626.0,47.82,47.85,47.72,47.83,17626.0
2024-09-23 14:05:00,47.88,47.9,47.69,47.7,18750.0,47.88,47.9,47.69,47.7,18750.0
2024-09-23 14:10:00,47.66,47.69,47.54,47.66,29708.0,47.66,47.69,47.54,47.66,29708.0
2024-09-23 14:15:00,47.7,47.73,47.67,47.71,11309.0,47.7,47.73,47.67,47.71,11309.0
2024-09-23 14:20:00,47.7,47.73,47.65,47.71,13694.0,47.7,47.73,47.65,47.71,13694.0
2024-09-23 14:25:00,47.71,47.81,47.69,47.73,10065.0,47.71,47.81,47.69,47.73,10065.0
2024-09-23 14:30:00,47.75,47.77,47.66,47.72,20046.0,47.75,47.77,47.66,47.72,20046.0
2024-09-23 14:35:00,47.72,47.77,47.69,47.72,6585.0,47.72,47.77,47.69,47.72,6585.0
2024-09-23 14:40:00,47.73,47.76,47.67,47.73,11960.0,47.73,47.76,47.67,47.73,11960.0
2024-09-23 14:45:00,47.73,47.78,47.66,47.68,14485.0,47.73,47.78,47.66,47.68,14485.0
2024-09-23 14:50:00,47.66,47.67,47.59,47.66,11581.0,47.66,47.67,47.59,47.66,11581.0
2024-09-23 14:55:00,47.65,47.7,47.57,47.58,29645.0,47.65,47.7,47.57,47.58,29645.0
2024-09-23 15:00:00,47.6,47.6,47.52,47.56,13374.0,47.6,47.6,47.52,47.56,13374.0
2024-09-23 15:05:00,47.56,47.65,47.53,47.61,22512.0,47.56,47.65,47.53,47.61,22512.0
2024-09-23 15:10:00,47.62,47.67,47.57,47.67,18442.0,47.62,47.67,47.57,47.67,18442.0
2024-09-23 15:15:00,47.67,47.68,47.51,47.52,17272.0,47.67,47.68,47.51,47.52,17272.0
2024-09-23 15:20:00,47.52,47.57,47.51,47.55,12872.0,47.52,47.57,47.51,47.55,12872.0
2024-09-23 15:25:00,47.56,47.59,47.53,47.59,22396.0,47.56,47.59,47.53,47.59,22396.0
2024-09-23 15:30:00,47.58,47.6,47.42,47.43,83457.0,47.58,47.6,47.42,47.43,83457.0
2024-09-23 15:35:00,47.44,47.46,47.37,47.43,37721.0,47.44,47.46,47.37,47.43,37721.0
2024-09-23 15:40:00,47.43,47.58,47.4,47.58,38641.0,47.43,47.58,47.4,47.58,38641.0
2024-09-23 15:45:00,47.57,47.62,47.53,47.54,24933.0,47.57,47.62,47.53,47.54,24933.0
2024-09-23 15:50:00,47.54,47.64,47.54,47.57,67993.0,47.54,47.64,47.54,47.57,67993.0
2024-09-23 15:55:00,47.57,47.74,47.49,47.74,98226.0,47.57,47.74,47.49,47.74,98226.0
2024-09-24 09:30:00,47.45,47.5,47.2,47.25,74014.0,47.45,47.5,47.2,47.25,74014.0
2024-09-24 09:35:00,47.19,47.32,47.14,47.3,50654.0,47.19,47.32,47.14,47.3,50654.0
2024-09-24 09:40:00,47.3,47.35,47.26,47.33,35426.0,47.3,47.35,47.26,47.33,35426.0
2024-09-24 09:45:00,47.32,47.35,47.19,47.33,61196.0,47.32,47.35,47.19,47.33,61196.0
2024-09-24 09:50:00,47.34,47.46,47.33,47.46,32933.0,47.34,47.46,47.33,47.46,32933.0
2024-09-24 09:55:00,47.45,47.66,47.4,47.57,37666.0,47.45,47.66,47.4,47.57,37666.0
2024-09-24 10:00:00,47.61,48.15,47.58,47.9,84992.0,47.61,48.15,47.58,47.9,84992.0
2024-09-24 10:05:00,47.94,48.05,47.72,47.77,53274.0,47.94,48.05,47.72,47.77,53274.0
2024-09-24 10:10:00,47.72,47.82,47.58,47.82,20154.0,47.72,47.82,47.58,47.82,20154.0
2024-09-24 10:15:00,47.84,48.02,47.81,48.02,18051.0,47.84,48.02,47.81,48.02,18051.0
2024-09-24 10:20:00,47.97,48.26,47.89,48.11,57396.0,47.97,48.26,47.89,48.11,57396.0
2024-09-24 10:25:00,48.1,48.34,48.01,48.29,44978.0,48.1,48.34,48.01,48.29,44978.0
2024-09-24 10:30:00,48.29,48.68,48.13,48.68,61303.0,48.29,48.68,48.13,48.68,61303.0
2024-09-24 10:35:00,48.69,49.36,48.58,49.18,164829.0,48.69,49.36,48.58,49.18,164829.0
2024-09-24 10:40:00,49.15,49.25,48.63,48.71,42126.0,49.15,49.25,48.63,48.71,42126.0
2024-09-24 10:45:00,48.7,48.7,48.37,48.45,54395.0,48.7,48.7,48.37,48.45,54395.0
2024-09-24 10:50:00,48.43,48.43,48.24,48.27,42793.0,48.43,48.43,48.24,48.27,42793.0
2024-09-24 10:55:00,48.26,48.3,48.02,48.02,35907.0,48.26,48.3,48.02,48.02,35907.0
2024-09-24 11:00:00,48.05,48.09,47.88,47.94,43967.0,48.05,48.09,47.88,47.94,43967.0
2024-09-24 11:05:00,47.97,48.03,47.86,47.86,24786.0,47.97,48.03,47.86,47.86,24786.0
2024-09-24 11:10:00,47.87,47.89,47.7,47.79,31305.0,47.87,47.89,47.7,47.79,31305.0
2024-09-24 11:15:00,47.8,47.87,47.76,47.81,14324.0,47.8,47.87,47.76,47.81,14324.0
2024-09-24 11:20:00,47.84,47.87,47.78,47.86,11819.0,47.84,47.87,47.78,47.86,11819.0
2024-09-24 11:25:00,47.89,47.94,47.8,47.87,33245.0,47.89,47.94,47.8,47.87,33245.0
2024-09-24 11:30:00,47.87,47.87,47.7,47.74,25085.0,47.87,47.87,47.7,47.74,25085.0
2024-09-24 11:35:00,47.74,47.88,47.71,47.76,18205.0,47.74,47.88,47.71,47.76,18205.0
2024-09-24 11:40:00,47.75,47.79,47.7,47.73,13933.0,47.75,47.79,47.7,47.73,13933.0
2024-09-24 11:45:00,47.73,47.81,47.7,47.72,16422.0,47.73,47.81,47.7,47.72,16422.0
2024-09-24 11:50:00,47.73,47.73,47.56,47.58,40819.0,47.73,47.73,47.56,47.58,40819.0
2024-09-24 11:55:00,47.58,47.78,47.56,47.77,24081.0,47.58,47.78,47.56,47.77,24081.0
2024-09-24 12:00:00,47.72,47.77,47.7,47.73,4475.0,47.72,47.77,47.7,47.73,4475.0
2024-09-24 12:05:00,47.73,47.85,47.7,47.85,7845.0,47.73,47.85,47.7,47.85,7845.0
2024-09-24 12:10:00,47.87,47.93,47.8,47.84,15575.0,47.87,47.93,47.8,47.84,15575.0
2024-09-24 12:15:00,47.83,47.99,47.83,47.99,14535.0,47.83,47.99,47.83,47.99,14535.0
2024-09-24 12:20:00,47.98,47.99,47.95,47.95,10120.0,47.98,47.99,47.95,47.95,10120.0
2024-09-24 12:25:00,47.92,48.01,47.9,47.96,14054.0,47.92,48.01,47.9,47.96,14054.0
2024-09-24 12:30:00,47.93,47.95,47.85,47.86,11174.0,47.93,47.95,47.85,47.86,11174.0
2024-09-24 12:35:00,47.86,47.86,47.81,47.84,5676.0,47.86,47.86,47.81,47.84,5676.0
2024-09-24 12:40:00,47.84,47.86,47.77,47.79,11545.0,47.84,47.86,47.77,47.79,11545.0
2024-09-24 12:45:00,47.77,47.92,47.77,47.86,17528.0,47.77,47.92,47.77,47.86,17528.0
2024-09-24 12:50:00,47.89,47.91,47.84,47.9,10537.0,47.89,47.91,47.84,47.9,10537.0
2024-09-24 12:55:00,47.9,48.1,47.9,48.09,26089.0,47.9,48.1,47.9,48.09,26089.0
2024-09-24 13:00:00,48.1,48.18,48.04,48.08,17694.0,48.1,48.18,48.04,48.08,17694.0
2024-09-24 13:05:00,48.14,48.34,47.98,48.33,45064.0,48.14,48.34,47.98,48.33,45064.0
2024-09-24 13:10:00,48.34,48.35,47.92,47.93,63719.0,48.34,48.35,47.92,47.93,63719.0
2024-09-24 13:15:00,47.93,48.17,47.87,48.15,35114.0,47.93,48.17,47.87,48.15,35114.0
2024-09-24 13:20:00,48.16,48.24,48.1,48.22,23318.0,48.16,48.24,48.1,48.22,23318.0
2024-09-24 13:25:00,48.21,48.21,48.0,48.05,15146.0,48.21,48.21,48.0,48.05,15146.0
2024-09-24 13:30:00,47.96,48.0,47.91,47.91,9561.0,47.96,48.0,47.91,47.91,9561.0
2024-09-24 13:35:00,47.88,48.07,47.88,48.06,7277.0,47.88,48.07,47.88,48.06,7277.0
2024-09-24 13:40:00,48.03,48.1,47.96,47.97,18784.0,48.03,48.1,47.96,47.97,18784.0
2024-09-24 13:45:00,47.99,48.15,47.99,48.11,11943.0,47.99,48.15,47.99,48.11,11943.0
2024-09-24 13:50:00,48.13,48.13,47.94,47.94,8047.0,48.13,48.13,47.94,47.94,8047.0
2024-09-24 13:55:00,47.93,48.0,47.86,48.0,24674.0,47.93,48.0,47.86,48.0,24674.0
2024-09-24 14:00:00,47.99,47.99,47.92,47.98,14818.0,47.99,47.99,47.92,47.98,14818.0
2024-09-24 14:05:00,47.98,47.98,47.85,47.92,9912.0,47.98,47.98,47.85,47.92,9912.0
2024-09-24 14:10:00,47.93,48.03,47.91,47.94,14628.0,47.93,48.03,47.91,47.94,14628.0
2024-09-24 14:15:00,47.93,47.99,47.89,47.94,13914.0,47.93,47.99,47.89,47.94,13914.0
2024-09-24 14:20:00,47.92,47.96,47.82,47.83,9647.0,47.92,47.96,47.82,47.83,9647.0
2024-09-24 14:25:00,47.82,47.9,47.8,47.83,16054.0,47.82,47.9,47.8,47.83,16054.0
2024-09-24 14:30:00,47.85,48.11,47.84,47.85,45171.0,47.85,48.11,47.84,47.85,45171.0
2024-09-24 14:35:00,47.85,47.87,47.81,47.83,18595.0,47.85,47.87,47.81,47.83,18595.0
2024-09-24 14:40:00,47.83,47.86,47.81,47.81,6648.0,47.83,47.86,47.81,47.81,6648.0
2024-09-24 14:45:00,47.81,47.86,47.78,47.86,19512.0,47.81,47.86,47.78,47.86,19512.0
2024-09-24 14:50:00,47.85,47.85,47.73,47.75,15373.0,47.85,47.85,47.73,47.75,15373.0
2024-09-24 14:55:00,47.74,47.84,47.71,47.81,24629.0,47.74,47.84,47.71,47.81,24629.0
2024-09-24 15:00:00,47.82,47.83,47.73,47.74,20811.0,47.82,47.83,47.73,47.74,20811.0
2024-09-24 15:05:00,47.74,47.74,47.68,47.7,17652.0,47.74,47.74,47.68,47.7,17652.0
2024-09-24 15:10:00,47.7,47.71,47.58,47.62,43312.0,47.7,47.71,47.58,47.62,43312.0
2024-09-24 15:15:00,47.63,47.7,47.61,47.68,16173.0,47.63,47.7,47.61,47.68,16173.0
2024-09-24 15:20:00,47.62,47.71,47.6,47.7,11833.0,47.62,47.71,47.6,47.7,11833.0
2024-09-24 15:25:00,47.71,47.72,47.69,47.71,9628.0,47.71,47.72,47.69,47.71,9628.0
2024-09-24 15:30:00,47.72,47.74,47.69,47.72,10899.0,47.72,47.74,47.69,47.72,10899.0
2024-09-24 15:35:00,47.74,47.82,47.71,47.79,30276.0,47.74,47.82,47.71,47.79,30276.0
2024-09-24 15:40:00,47.8,47.82,47.71,47.8,22709.0,47.8,47.82,47.71,47.8,22709.0
2024-09-24 15:45:00,47.81,47.84,47.71,47.84,35448.0,47.81,47.84,47.71,47.84,35448.0
2024-09-24 15:50:00,47.83,47.91,47.73,47.89,52539.0,47.83,47.91,47.73,47.89,52539.0
2024-09-24 15:55:00,47.9,47.93,47.67,47.77,150119.0,47.9,47.93,47.67,47.77,150119.0
2024-09-25 09:30:00,48.03,48.18,47.93,47.98,54679.0,48.03,48.18,47.93,47.98,54679.0
2024-09-25 09:35:00,48.0,48.06,47.86,47.89,53153.0,48.0,48.06,47.86,47.89,53153.0
2024-09-25 09:40:00,47.88,48.1,47.85,47.87,62807.0,47.88,48.1,47.85,47.87,62807.0
2024-09-25 09:45:00,47.85,48.0,47.82,47.98,43062.0,47.85,48.0,47.82,47.98,43062.0
2024-09-25 09:50:00,47.98,47.99,47.84,47.84,26822.0,47.98,47.99,47.84,47.84,26822.0
2024-09-25 09:55:00,47.85,47.88,47.76,47.77,25332.0,47.85,47.88,47.76,47.77,25332.0
2024-09-25 10:00:00,47.78,47.81,47.62,47.64,72567.0,47.78,47.81,47.62,47.64,72567.0
2024-09-25 10:05:00,47.64,47.67,47.6,47.64,34739.0,47.64,47.67,47.6,47.64,34739.0
2024-09-25 10:10:00,47.64,47.7,47.62,47.62,72370.0,47.64,47.7,47.62,47.62,72370.0
2024-09-25 10:15:00,47.63,47.64,47.58,47.63,24374.0,47.63,47.64,47.58,47.63,24374.0
2024-09-25 10:20:00,47.64,47.66,47.44,47.49,64641.0,47.64,47.66,47.44,47.49,64641.0
2024-09-25 10:25:00,47.49,47.59,47.47,47.54,60480.0,47.49,47.59,47.47,47.54,60480.0
2024-09-25 10:30:00,47.54,47.64,47.5,47.59,36224.0,47.54,47.64,47.5,47.59,36224.0
2024-09-25 10:35:00,47.59,47.63,47.58,47.59,24357.0,47.59,47.63,47.58,47.59,24357.0
2024-09-25 10:40:00,47.58,47.64,47.58,47.61,11878.0,47.58,47.64,47.58,47.61,11878.0
2024-09-25 10:45:00,47.62,47.76,47.6,47.74,30085.0,47.62,47.76,47.6,47.74,30085.0
2024-09-25 10:50:00,47.75,47.78,47.6,47.63,41533.0,47.75,47.78,47.6,47.63,41533.0
2024-09-25 10:55:00,47.63,47.65,47.59,47.59,6532.0,47.63,47.65,47.59,47.59,6532.0
2024-09-25 11:00:00,47.61,47.65,47.59,47.6,15270.0,47.61,47.65,47.59,47.6,15270.0
2024-09-25 11:05:00,47.6,47.64,47.58,47.58,15065.0,47.6,47.64,47.58,47.58,15065.0
2024-09-25 11:10:00,47.6,47.73,47.6,47.68,35376.0,47.6,47.73,47.6,47.68,35376.0
2024-09-25 11:15:00,47.67,47.78,47.6,47.6,39746.0,47.67,47.78,47.6,47.6,39746.0
2024-09-25 11:20:00,47.63,47.68,47.6,47.67,5944.0,47.63,47.68,47.6,47.67,5944.0
2024-09-25 11:25:00,47.71,47.77,47.66,47.77,24422.0,47.71,47.77,47.66,47.77,24422.0
2024-09-25 11:30:00,47.77,47.83,47.75,47.76,39811.0,47.77,47.83,47.75,47.76,39811.0
2024-09-25 11:35:00,47.76,47.76,47.62,47.66,20172.0,47.76,47.76,47.62,47.66,20172.0
2024-09-25 11:40:00,47.64,47.74,47.64,47.72,17263.0,47.64,47.74,47.64,47.72,17263.0
2024-09-25 11:45:00,47.72,47.85,47.68,47.75,37983.0,47.72,47.85,47.68,47.75,37983.0
2024-09-25 11:50:00,47.78,47.94,47.76,47.9,36610.0,47.78,47.94,47.76,47.9,36610.0
2024-09-25 11:55:00,47.88,47.92,47.69,47.71,23011.0,47.88,47.92,47.69,47.71,23011.0
2024-09-25 12:00:00,47.75,47.77,47.73,47.73,6012.0,47.75,47.77,47.73,47.73,6012.0
2024-09-25 12:05:00,47.74,48.02,47.73,47.89,62930.0,47.74,48.02,47.73,47.89,62930.0
2024-09-25 12:10:00,47.87,47.92,47.84,47.88,8919.0,47.87,47.92,47.84,47.88,8919.0
2024-09-25 12:15:00,47.87,47.91,47.83,47.88,7165.0,47.87,47.91,47.83,47.88,7165.0
2024-09-25 12:20:00,47.89,47.94,47.82,47.82,8209.0,47.89,47.94,47.82,47.82,8209.0
2024-09-25 12:25:00,47.84,47.87,47.81,47.85,5287.0,47.84,47.87,47.81,47.85,5287.0
2024-09-25 12:30:00,47.85,47.98,47.83,47.87,35788.0,47.85,47.98,47.83,47.87,35788.0
2024-09-25 12:35:00,47.88,47.93,47.85,47.9,5626.0,47.88,47.93,47.85,47.9,5626.0
2024-09-25 12:40:00,47.9,47.99,47.88,47.97,13874.0,47.9,47.99,47.88,47.97,13874.0
2024-09-25 12:45:00,47.99,48.28,47.95,48.16,89053.0,47.99,48.28,47.95,48.16,89053.0
2024-09-25 12:50:00,48.15,48.15,47.87,47.91,61026.0,48.15,48.15,47.87,47.91,61026.0
2024-09-25 12:55:00,47.95,48.07,47.94,48.05,34885.0,47.95,48.07,47.94,48.05,34885.0
2024-09-25 13:00:00,48.04,48.45,48.03,48.15,90112.0,48.04,48.45,48.03,48.15,90112.0
2024-09-25 13:05:00,48.16,48.19,47.97,48.08,27839.0,48.16,48.19,47.97,48.08,27839.0
2024-09-25 13:10:00,48.08,48.18,48.05,48.11,31222.0,48.08,48.18,48.05,48.11,31222.0
2024-09-25 13:15:00,48.11,48.13,47.97,48.0,25628.0,48.11,48.13,47.97,48.0,25628.0
2024-09-25 13:20:00,48.05,48.17,48.03,48.17,30067.0,48.05,48.17,48.03,48.17,30067.0
2024-09-25 13:25:00,48.14,48.18,48.09,48.15,12866.0,48.14,48.18,48.09,48.15,12866.0
2024-09-25 13:30:00,48.17,48.35,48.13,48.32,41278.0,48.17,48.35,48.13,48.32,41278.0
2024-09-25 13:35:00,48.37,48.46,48.12,48.21,45810.0,48.37,48.46,48.12,48.21,45810.0
2024-09-25 13:40:00,48.23,48.37,48.23,48.31,26942.0,48.23,48.37,48.23,48.31,26942.0
2024-09-25 13:45:00,48.37,48.49,48.35,48.38,27579.0,48.37,48.49,48.35,48.38,27579.0
2024-09-25 13:50:00,48.41,48.42,48.07,48.08,39016.0,48.41,48.42,48.07,48.08,39016.0
2024-09-25 13:55:00,48.07,48.11,48.04,48.06,22389.0,48.07,48.11,48.04,48.06,22389.0
2024-09-25 14:00:00,48.05,48.21,48.02,48.14,17247.0,48.05,48.21,48.02,48.14,17247.0
2024-09-25 14:05:00,48.18,48.31,48.09,48.28,22123.0,48.18,48.31,48.09,48.28,22123.0
2024-09-25 14:10:00,48.31,48.45,48.25,48.42,13712.0,48.31,48.45,48.25,48.42,13712.0
2024-09-25 14:15:00,48.44,48.53,48.3,48.34,26046.0,48.44,48.53,48.3,48.34,26046.0
2024-09-25 14:20:00,48.38,48.39,48.28,48.36,20250.0,48.38,48.39,48.28,48.36,20250.0
2024-09-25 14:25:00,48.36,48.37,48.1,48.1,25521.0,48.36,48.37,48.1,48.1,25521.0
2024-09-25 14:30:00,48.09,48.15,48.02,48.08,39877.0,48.09,48.15,48.02,48.08,39877.0
2024-09-25 14:35:00,48.07,48.1,47.99,48.04,24821.0,48.07,48.1,47.99,48.04,24821.0
2024-09-25 14:40:00,48.03,48.1,47.96,48.07,24997.0,48.03,48.1,47.96,48.07,24997.0
2024-09-25 14:45:00,48.04,48.12,48.03,48.08,17739.0,48.04,48.12,48.03,48.08,17739.0
2024-09-25 14:50:00,48.08,48.16,48.05,48.06,29821.0,48.08,48.16,48.05,48.06,29821.0
2024-09-25 14:55:00,48.07,48.22,48.05,48.09,16309.0,48.07,48.22,48.05,48.09,16309.0
2024-09-25 15:00:00,48.12,48.13,48.06,48.08,9885.0,48.12,48.13,48.06,48.08,9885.0
2024-09-25 15:05:00,48.08,48.23,48.08,48.23,19115.0,48.08,48.23,48.08,48.23,19115.0
2024-09-25 15:10:00,48.22,48.38,48.19,48.38,15803.0,48.22,48.38,48.19,48.38,15803.0
2024-09-25 15:15:00,48.39,48.52,48.36,48.51,15893.0,48.39,48.52,48.36,48.51,15893.0
2024-09-25 15:20:00,48.52,48.53,48.44,48.5,50958.0,48.52,48.53,48.44,48.5,50958.0
2024-09-25 15:25:00,48.51,48.51,48.43,48.48,8682.0,48.51,48.51,48.43,48.48,8682.0
2024-09-25 15:30:00,48.52,48.57,48.44,48.49,48072.0,48.52,48.57,48.44,48.49,48072.0
2024-09-25 15:35:00,48.48,48.59,48.46,48.5,34923.0,48.48,48.59,48.46,48.5,34923.0
2024-09-25 15:40:00,48.5,48.54,48.47,48.5,19431.0,48.5,48.54,48.47,48.5,19431.0
2024-09-25 15:45:00,48.5,48.5,48.3,48.36,34746.0,48.5,48.5,48.3,48.36,34746.0
2024-09-25 15:50:00,48.36,48.39,48.29,48.33,38358.0,48.36,48.39,48.29,48.33,38358.0
2024-09-25 15:55:00,48.33,48.54,48.32,48.42,81641.0,48.33,48.54,48.32,48.42,81641.0
2024-09-26 09:30:00,48.15,48.35,48.0,48.03,136419.0,48.15,48.35,48.0,48.03,136419.0
2024-09-26 09:35:00,48.02,48.26,48.02,48.26,43033.0,48.02,48.26,48.02,48.26,43033.0
2024-09-26 09:40:00,48.25,48.25,48.12,48.2,26019.0,48.25,48.25,48.12,48.2,26019.0
2024-09-26 09:45:00,48.24,48.4,48.13,48.35,70129.0,48.24,48.4,48.13,48.35,70129.0
2024-09-26 09:50:00,48.37,48.46,48.36,48.42,73110.0,48.37,48.46,48.36,48.42,73110.0
2024-09-26 09:55:00,48.42,48.46,48.37,48.4,48473.0,48.42,48.46,48.37,48.4,48473.0
2024-09-26 10:00:00,48.42,48.52,48.18,48.49,75172.0,48.42,48.52,48.18,48.49,75172.0
2024-09-26 10:05:00,48.5,48.63,48.5,48.63,48369.0,48.5,48.63,48.5,48.63,48369.0
2024-09-26 10:10:00,48.61,48.63,48.49,48.57,37486.0,48.61,48.63,48.49,48.57,37486.0
2024-09-26 10:15:00,48.59,48.72,48.49,48.71,43298.0,48.59,48.72,48.49,48.71,43298.0
2024-09-26 10:20:00,48.72,48.95,48.65,48.85,85425.0,48.72,48.95,48.65,48.85,85425.0
2024-09-26 10:25:00,48.84,48.94,48.82,48.82,75790.0,48.84,48.94,48.82,48.82,75790.0
2024-09-26 10:30:00,48.77,48.91,48.6,48.62,62642.0,48.77,48.91,48.6,48.62,62642.0
2024-09-26 10:35:00,48.64,48.65,48.34,48.34,59156.0,48.64,48.65,48.34,48.34,59156.0
2024-09-26 10:40:00,48.33,48.6,48.32,48.51,26184.0,48.33,48.6,48.32,48.51,26184.0
2024-09-26 10:45:00,48.49,48.61,48.34,48.5,14851.0,48.49,48.61,48.34,48.5,14851.0
2024-09-26 10:50:00,48.46,48.66,48.41,48.58,41338.0,48.46,48.66,48.41,48.58,41338.0
2024-09-26 10:55:00,48.55,48.79,48.55,48.73,54467.0,48.55,48.79,48.55,48.73,54467.0
2024-09-26 11:00:00,48.82,48.82,48.48,48.48,46159.0,48.82,48.82,48.48,48.48,46159.0
2024-09-26 11:05:00,48.47,48.48,48.19,48.24,31412.0,48.47,48.48,48.19,48.24,31412.0
2024-09-26 11:10:00,48.25,48.53,48.23,48.48,47760.0,48.25,48.53,48.23,48.48,47760.0
2024-09-26 11:15:00,48.41,48.41,48.32,48.38,17772.0,48.41,48.41,48.32,48.38,17772.0
2024-09-26 11:20:00,48.44,48.47,48.23,48.24,13120.0,48.44,48.47,48.23,48.24,13120.0
2024-09-26 11:25:00,48.27,48.38,48.15,48.17,22016.0,48.27,48.38,48.15,48.17,22016.0
2024-09-26 11:30:00,48.2,48.33,48.16,48.32,22332.0,48.2,48.33,48.16,48.32,22332.0
2024-09-26 11:35:00,48.34,48.39,48.28,48.3,16328.0,48.34,48.39,48.28,48.3,16328.0
2024-09-26 11:40:00,48.3,48.39,48.27,48.33,5910.0,48.3,48.39,48.27,48.33,5910.0
2024-09-26 11:45:00,48.33,48.38,48.29,48.36,15922.0,48.33,48.38,48.29,48.36,15922.0
2024-09-26 11:50:00,48.32,48.35,48.24,48.25,13186.0,48.32,48.35,48.24,48.25,13186.0
2024-09-26 11:55:00,48.23,48.24,48.18,48.21,18708.0,48.23,48.24,48.18,48.21,18708.0
2024-09-26 12:00:00,48.21,48.41,48.18,48.35,24624.0,48.21,48.41,48.18,48.35,24624.0
2024-09-26 12:05:00,48.35,48.37,48.26,48.29,4963.0,48.35,48.37,48.26,48.29,4963.0
2024-09-26 12:10:00,48.27,48.42,48.26,48.41,10522.0,48.27,48.42,48.26,48.41,10522.0
2024-09-26 12:15:00,48.36,48.43,48.33,48.42,10571.0,48.36,48.43,48.33,48.42,10571.0
2024-09-26 12:20:00,48.43,48.58,48.42,48.46,27985.0,48.43,48.58,48.42,48.46,27985.0
2024-09-26 12:25:00,48.48,48.53,48.38,48.52,18504.0,48.48,48.53,48.38,48.52,18504.0
2024-09-26 12:30:00,48.52,48.6,48.49,48.55,39181.0,48.52,48.6,48.49,48.55,39181.0
2024-09-26 12:35:00,48.59,48.59,48.45,48.45,18738.0,48.59,48.59,48.45,48.45,18738.0
2024-09-26 12:40:00,48.5,48.62,48.46,48.46,13911.0,48.5,48.62,48.46,48.46,13911.0
2024-09-26 12:45:00,48.47,48.56,48.45,48.55,5642.0,48.47,48.56,48.45,48.55,5642.0
2024-09-26 12:50:00,48.58,48.59,48.52,48.58,5950.0,48.58,48.59,48.52,48.58,5950.0
2024-09-26 12:55:00,48.55,48.6,48.55,48.59,1822.0,48.55,48.6,48.55,48.59,1822.0
2024-09-26 13:00:00,48.6,48.63,48.56,48.56,6132.0,48.6,48.63,48.56,48.56,6132.0
2024-09-26 13:05:00,48.55,48.69,48.53,48.63,12553.0,48.55,48.69,48.53,48.63,12553.0
2024-09-26 13:10:00,48.64,48.64,48.54,48.62,34248.0,48.64,48.64,48.54,48.62,34248.0
2024-09-26 13:15:00,48.63,48.9,48.63,48.84,65046.0,48.63,48.9,48.63,48.84,65046.0
2024-09-26 13:20:00,48.84,48.84,48.71,48.77,11940.0,48.84,48.84,48.71,48.77,11940.0
2024-09-26 13:25:00,48.74,48.79,48.56,48.56,36552.0,48.74,48.79,48.56,48.56,36552.0
2024-09-26 13:30:00,48.57,48.58,48.44,48.46,20920.0,48.57,48.58,48.44,48.46,20920.0
2024-09-26 13:35:00,48.45,48.52,48.44,48.47,7109.0,48.45,48.52,48.44,48.47,7109.0
2024-09-26 13:40:00,48.45,48.49,48.44,48.46,14753.0,48.45,48.49,48.44,48.46,14753.0
2024-09-26 13:45:00,48.43,48.47,48.36,48.45,19409.0,48.43,48.47,48.36,48.45,19409.0
2024-09-26 13:50:00,48.45,48.48,48.44,48.46,2709.0,48.45,48.48,48.44,48.46,2709.0
2024-09-26 13:55:00,48.45,48.49,48.44,48.47,2568.0,48.45,48.49,48.44,48.47,2568.0
2024-09-26 14:00:00,48.46,48.46,48.32,48.33,9592.0,48.46,48.46,48.32,48.33,9592.0
2024-09-26 14:05:00,48.36,48.36,48.31,48.31,10557.0,48.36,48.36,48.31,48.31,10557.0
2024-09-26 14:10:00,48.31,48.34,48.2,48.23,19358.0,48.31,48.34,48.2,48.23,19358.0
2024-09-26 14:15:00,48.2,48.23,48.1,48.22,35581.0,48.2,48.23,48.1,48.22,35581.0
2024-09-26 14:20:00,48.21,48.24,48.2,48.23,20543.0,48.21,48.24,48.2,48.23,20543.0
2024-09-26 14:25:00,48.24,48.27,48.22,48.22,9792.0,48.24,48.27,48.22,48.22,9792.0
2024-09-26 14:30:00,48.26,48.27,48.23,48.25,29649.0,48.26,48.27,48.23,48.25,29649.0
2024-09-26 14:35:00,48.24,48.31,48.24,48.27,11533.0,48.24,48.31,48.24,48.27,11533.0
2024-09-26 14:40:00,48.3,48.35,48.3,48.33,6778.0,48.3,48.35,48.3,48.33,6778.0
2024-09-26 14:45:00,48.35,48.4,48.32,48.37,20892.0,48.35,48.4,48.32,48.37,20892.0
2024-09-26 14:50:00,48.35,48.35,48.3,48.3,18443.0,48.35,48.35,48.3,48.3,18443.0
2024-09-26 14:55:00,48.31,48.37,48.29,48.35,6055.0,48.31,48.37,48.29,48.35,6055.0
2024-09-26 15:00:00,48.38,48.38,48.32,48.35,11560.0,48.38,48.38,48.32,48.35,11560.0
2024-09-26 15:05:00,48.36,48.47,48.35,48.46,9801.0,48.36,48.47,48.35,48.46,9801.0
2024-09-26 15:10:00,48.45,48.49,48.44,48.47,11055.0,48.45,48.49,48.44,48.47,11055.0
2024-09-26 15:15:00,48.48,48.57,48.46,48.5,39974.0,48.48,48.57,48.46,48.5,39974.0
2024-09-26 15:20:00,48.47,48.51,48.45,48.47,13991.0,48.47,48.51,48.45,48.47,13991.0
2024-09-26 15:25:00,48.47,48.56,48.46,48.51,34138.0,48.47,48.56,48.46,48.51,34138.0
2024-09-26 15:30:00,48.51,48.62,48.49,48.59,18199.0,48.51,48.62,48.49,48.59,18199.0
2024-09-26 15:35:00,48.59,48.67,48.56,48.6,23165.0,48.59,48.67,48.56,48.6,23165.0
2024-09-26 15:40:00,48.6,48.62,48.55,48.58,35170.0,48.6,48.62,48.55,48.58,35170.0
2024-09-26 15:45:00,48.57,48.65,48.49,48.49,41004.0,48.57,48.65,48.49,48.49,41004.0
2024-09-26 15:50:00,48.5,48.58,48.44,48.44,54606.0,48.5,48.58,48.44,48.44,54606.0
2024-09-26 15:55:00,48.48,48.49,48.32,48.45,105190.0,48.48,48.49,48.32,48.45,105190.0
2024-09-27 09:30:00,48.4,48.51,48.35,48.44,28008.0,48.4,48.51,48.35,48.44,28008.0
2024-09-27 09:35:00,48.44,48.64,48.43,48.6,26185.0,48.44,48.64,48.43,48.6,26185.0
2024-09-27 09:40:00,48.6,48.79,48.58,48.72,25010.0,48.6,48.79,48.58,48.72,25010.0
2024-09-27 09:45:00,48.72,48.73,48.66,48.69,22899.0,48.72,48.73,48.66,48.69,22899.0
2024-09-27 09:50:00,48.69,48.79,48.67,48.7,17912.0,48.69,48.79,48.67,48.7,17912.0
2024-09-27 09:55:00,48.69,48.71,48.64,48.67,8483.0,48.69,48.71,48.64,48.67,8483.0
2024-09-27 10:00:00,48.65,48.79,48.54,48.65,45028.0,48.65,48.79,48.54,48.65,45028.0
2024-09-27 10:05:00,48.71,48.73,48.57,48.69,24629.0,48.71,48.73,48.57,48.69,24629.0
2024-09-27 10:10:00,48.68,48.81,48.63,48.67,23262.0,48.68,48.81,48.63,48.67,23262.0
2024-09-27 10:15:00,48.68,48.73,48.57,48.58,19102.0,48.68,48.73,48.57,48.58,19102.0
2024-09-27 10:20:00,48.55,48.59,48.4,48.44,25467.0,48.55,48.59,48.4,48.44,25467.0
2024-09-27 10:25:00,48.42,48.58,48.34,48.57,28746.0,48.42,48.58,48.34,48.57,28746.0
2024-09-27 10:30:00,48.56,48.73,48.56,48.73,29301.0,48.56,48.73,48.56,48.73,29301.0
2024-09-27 10:35:00,48.73,48.78,48.54,48.59,16331.0,48.73,48.78,48.54,48.59,16331.0
2024-09-27 10:40:00,48.63,48.67,48.57,48.61,7503.0,48.63,48.67,48.57,48.61,7503.0
2024-09-27 10:45:00,48.62,48.75,48.53,48.73,18446.0,48.62,48.75,48.53,48.73,18446.0
2024-09-27 10:50:00,48.73,48.79,48.69,48.77,7495.0,48.73,48.79,48.69,48.77,7495.0
2024-09-27 10:55:00,48.8,48.82,48.69,48.71,41493.0,48.8,48.82,48.69,48.71,41493.0
2024-09-27 11:00:00,48.74,48.89,48.74,48.89,22932.0,48.74,48.89,48.74,48.89,22932.0
2024-09-27 11:05:00,48.87,48.88,48.81,48.84,10910.0,48.87,48.88,48.81,48.84,10910.0
2024-09-27 11:10:00,48.84,48.96,48.8,48.86,25895.0,48.84,48.96,48.8,48.86,25895.0
2024-09-27 11:15:00,48.89,48.96,48.84,48.85,17225.0,48.89,48.96,48.84,48.85,17225.0
2024-09-27 11:20:00,48.82,48.85,48.76,48.84,6447.0,48.82,48.85,48.76,48.84,6447.0
2024-09-27 11:25:00,48.83,48.85,48.74,48.74,8130.0,48.83,48.85,48.74,48.74,8130.0
2024-09-27 11:30:00,48.75,48.88,48.75,48.86,4425.0,48.75,48.88,48.75,48.86,4425.0
2024-09-27 11:35:00,48.85,48.88,48.8,48.84,4376.0,48.85,48.88,48.8,48.84,4376.0
2024-09-27 11:40:00,48.84,48.85,48.65,48.68,5966.0,48.84,48.85,48.65,48.68,5966.0
2024-09-27 11:45:00,48.7,48.8,48.68,48.8,9966.0,48.7,48.8,48.68,48.8,9966.0
2024-09-27 11:50:00,48.8,49.06,48.8,48.93,88725.0,48.8,49.06,48.8,48.93,88725.0
2024-09-27 11:55:00,48.91,49.13,48.91,49.1,19228.0,48.91,49.13,48.91,49.1,19228.0
2024-09-27 12:00:00,49.09,49.26,49.09,49.21,243904.0,49.09,49.26,49.09,49.21,243904.0
2024-09-27 12:05:00,49.21,49.21,49.03,49.21,23101.0,49.21,49.21,49.03,49.21,23101.0
2024-09-27 12:10:00,49.21,49.37,49.19,49.33,34843.0,49.21,49.37,49.19,49.33,34843.0
2024-09-27 12:15:00,49.3,49.34,49.2,49.32,15004.0,49.3,49.34,49.2,49.32,15004.0
2024-09-27 12:20:00,49.33,49.35,49.28,49.34,8054.0,49.33,49.35,49.28,49.34,8054.0
2024-09-27 12:25:00,49.33,49.4,49.16,49.2,21147.0,49.33,49.4,49.16,49.2,21147.0
2024-09-27 12:30:00,49.22,49.22,49.02,49.18,17782.0,49.22,49.22,49.02,49.18,17782.0
2024-09-27 12:35:00,49.15,49.25,49.06,49.18,12887.0,49.15,49.25,49.06,49.18,12887.0
2024-09-27 12:40:00,49.18,49.28,49.16,49.26,11888.0,49.18,49.28,49.16,49.26,11888.0
2024-09-27 12:45:00,49.32,49.41,49.25,49.41,16130.0,49.32,49.41,49.25,49.41,16130.0
2024-09-27 12:50:00,49.38,49.42,49.35,49.4,8855.0,49.38,49.42,49.35,49.4,8855.0
2024-09-27 12:55:00,49.4,49.41,49.24,49.3,21851.0,49.4,49.41,49.24,49.3,21851.0
2024-09-27 13:00:00,49.24,49.26,49.12,49.16,20354.0,49.24,49.26,49.12,49.16,20354.0
2024-09-27 13:05:00,49.16,49.55,49.15,49.54,41959.0,49.16,49.55,49.15,49.54,41959.0
2024-09-27 13:10:00,49.55,49.56,49.42,49.52,18620.0,49.55,49.56,49.42,49.52,18620.0
2024-09-27 13:15:00,49.54,49.62,49.52,49.61,21086.0,49.54,49.62,49.52,49.61,21086.0
2024-09-27 13:20:00,49.61,49.69,49.5,49.52,69673.0,49.61,49.69,49.5,49.52,69673.0
2024-09-27 13:25:00,49.57,49.61,49.54,49.57,15146.0,49.57,49.61,49.54,49.57,15146.0
2024-09-27 13:30:00,49.6,49.69,49.56,49.61,24416.0,49.6,49.69,49.56,49.61,24416.0
2024-09-27 13:35:00,49.61,49.75,49.6,49.72,35103.0,49.61,49.75,49.6,49.72,35103.0
2024-09-27 13:40:00,49.72,49.72,49.55,49.56,21218.0,49.72,49.72,49.55,49.56,21218.0
2024-09-27 13:45:00,49.58,49.58,49.46,49.54,15664.0,49.58,49.58,49.46,49.54,15664.0
2024-09-27 13:50:00,49.55,49.55,49.44,49.49,13495.0,49.55,49.55,49.44,49.49,13495.0
2024-09-27 13:55:00,49.5,49.57,49.43,49.45,13304.0,49.5,49.57,49.43,49.45,13304.0
2024-09-27 14:00:00,49.46,49.58,49.38,49.58,22280.0,49.46,49.58,49.38,49.58,22280.0
2024-09-27 14:05:00,49.56,49.69,49.52,49.66,12400.0,49.56,49.69,49.52,49.66,12400.0
2024-09-27 14:10:00,49.65,49.68,49.64,49.66,8678.0,49.65,49.68,49.64,49.66,8678.0
2024-09-27 14:15:00,49.66,49.67,49.62,49.65,28524.0,49.66,49.67,49.62,49.65,28524.0
2024-09-27 14:20:00,49.64,49.77,49.61,49.76,41461.0,49.64,49.77,49.61,49.76,41461.0
2024-09-27 14:25:00,49.76,50.26,49.76,50.26,88429.0,49.76,50.26,49.76,50.26,88429.0
2024-09-27 14:30:00,50.26,50.5,50.16,50.18,89872.0,50.26,50.5,50.16,50.18,89872.0
2024-09-27 14:35:00,50.18,50.45,50.18,50.3,64556.0,50.18,50.45,50.18,50.3,64556.0
2024-09-27 14:40:00,50.29,50.39,50.04,50.04,49991.0,50.29,50.39,50.04,50.04,49991.0
2024-09-27 14:45:00,50.02,50.02,49.81,49.83,71431.0,50.02,50.02,49.81,49.83,71431.0
2024-09-27 14:50:00,49.85,49.89,49.73,49.79,47322.0,49.85,49.89,49.73,49.79,47322.0
2024-09-27 14:55:00,49.78,49.8,49.57,49.58,32975.0,49.78,49.8,49.57,49.58,32975.0
2024-09-27 15:00:00,49.59,49.68,49.54,49.64,29796.0,49.59,49.68,49.54,49.64,29796.0
2024-09-27 15:05:00,49.66,49.85,49.59,49.8,31744.0,49.66,49.85,49.59,49.8,31744.0
2024-09-27 15:10:00,49.8,49.95,49.78,49.9,50425.0,49.8,49.95,49.78,49.9,50425.0
2024-09-27 15:15:00,49.89,49.92,49.77,49.91,19328.0,49.89,49.92,49.77,49.91,19328.0
2024-09-27 15:20:00,49.91,50.2,49.88,50.17,28084.0,49.91,50.2,49.88,50.17,28084.0
2024-09-27 15:25:00,50.19,50.3,50.13,50.18,44584.0,50.19,50.3,50.13,50.18,44584.0
2024-09-27 15:30:00,50.18,50.34,50.18,50.33,45094.0,50.18,50.34,50.18,50.33,45094.0
2024-09-27 15:35:00,50.33,50.38,50.28,50.38,30509.0,50.33,50.38,50.28,50.38,30509.0
2024-09-27 15:40:00,50.39,50.47,50.38,50.4,25257.0,50.39,50.47,50.38,50.4,25257.0
2024-09-27 15:45:00,50.41,50.53,50.37,50.46,83218.0,50.41,50.53,50.37,50.46,83218.0
2024-09-27 15:50:00,50.47,50.55,50.3,50.54,77041.0,50.47,50.55,50.3,50.54,77041.0
2024-09-27 15:55:00,50.5,50.77,50.36,50.75,114919.0,50.5,50.77,50.36,50.75,114919.0
2024-09-30 09:30:00,51.0,51.11,50.72,50.81,127668.0,51.0,51.11,50.72,50.81,127668.0
2024-09-30 09:35:00,50.82,51.09,50.8,51.06,48832.0,50.82,51.09,50.8,51.06,48832.0
2024-09-30 09:40:00,51.05,51.19,51.0,51.16,48826.0,51.05,51.19,51.0,51.16,48826.0
2024-09-30 09:45:00,51.15,51.19,50.99,51.06,64934.0,51.15,51.19,50.99,51.06,64934.0
2024-09-30 09:50:00,51.07,51.17,51.02,51.03,52591.0,51.07,51.17,51.02,51.03,52591.0
2024-09-30 09:55:00,51.02,51.29,51.0,51.28,70888.0,51.02,51.29,51.0,51.28,70888.0
2024-09-30 10:00:00,51.28,51.61,51.27,51.6,81200.0,51.28,51.61,51.27,51.6,81200.0
2024-09-30 10:05:00,51.61,51.72,51.43,51.66,83133.0,51.61,51.72,51.43,51.66,83133.0
2024-09-30 10:10:00,51.69,51.95,51.66,51.93,85642.0,51.69,51.95,51.66,51.93,85642.0
2024-09-30 10:15:00,51.92,52.17,51.91,52.11,73113.0,51.92,52.17,51.91,52.11,73113.0
2024-09-30 10:20:00,52.12,52.13,51.89,51.91,77752.0,52.12,52.13,51.89,51.91,77752.0
2024-09-30 10:25:00,51.91,52.02,51.68,51.69,95007.0,51.91,52.02,51.68,51.69,95007.0
2024-09-30 10:30:00,51.7,51.7,51.12,51.18,76595.0,51.7,51.7,51.12,51.18,76595.0
2024-09-30 10:35:00,51.2,51.5,51.13,51.37,50263.0,51.2,51.5,51.13,51.37,50263.0
2024-09-30 10:40:00,51.36,51.58,51.35,51.53,18624.0,51.36,51.58,51.35,51.53,18624.0
2024-09-30 10:45:00,51.5,51.5,51.15,51.2,23171.0,51.5,51.5,51.15,51.2,23171.0
2024-09-30 10:50:00,51.22,51.26,51.18,51.22,13148.0,51.22,51.26,51.18,51.22,13148.0
2024-09-30 10:55:00,51.27,51.27,51.1,51.2,32711.0,51.27,51.27,51.1,51.2,32711.0
2024-09-30 11:00:00,51.22,51.22,50.8,50.81,86490.0,51.22,51.22,50.8,50.81,86490.0
2024-09-30 11:05:00,50.82,51.12,50.78,51.12,59302.0,50.82,51.12,50.78,51.12,59302.0
2024-09-30 11:10:00,51.1,51.1,50.89,50.92,22586.0,51.1,51.1,50.89,50.92,22586.0
2024-09-30 11:15:00,50.93,50.96,50.83,50.91,18725.0,50.93,50.96,50.83,50.91,18725.0
2024-09-30 11:20:00,50.9,50.96,50.8,50.88,23632.0,50.9,50.96,50.8,50.88,23632.0
2024-09-30 11:25:00,50.89,50.95,50.8,50.89,25037.0,50.89,50.95,50.8,50.89,25037.0
2024-09-30 11:30:00,50.87,50.97,50.74,50.94,28412.0,50.87,50.97,50.74,50.94,28412.0
2024-09-30 11:35:00,50.95,51.1,50.89,51.09,29133.0,50.95,51.1,50.89,51.09,29133.0
2024-09-30 11:40:00,51.13,51.22,50.87,50.91,37396.0,51.13,51.22,50.87,50.91,37396.0
2024-09-30 11:45:00,50.96,50.96,50.6,50.62,30571.0,50.96,50.96,50.6,50.62,30571.0
2024-09-30 11:50:00,50.63,50.63,50.47,50.49,31654.0,50.63,50.63,50.47,50.49,31654.0
2024-09-30 11:55:00,50.46,50.47,50.34,50.41,49896.0,50.46,50.47,50.34,50.41,49896.0
2024-09-30 12:00:00,50.41,50.42,50.23,50.26,41991.0,50.41,50.42,50.23,50.26,41991.0
2024-09-30 12:05:00,50.25,50.25,50.02,50.12,44902.0,50.25,50.25,50.02,50.12,44902.0
2024-09-30 12:10:00,50.09,50.32,49.98,50.14,49692.0,50.09,50.32,49.98,50.14,49692.0
2024-09-30 12:15:00,50.14,50.14,50.06,50.11,14881.0,50.14,50.14,50.06,50.11,14881.0
2024-09-30 12:20:00,50.09,50.09,49.94,50.08,15555.0,50.09,50.09,49.94,50.08,15555.0
2024-09-30 12:25:00,50.1,50.1,49.9,50.03,17742.0,50.1,50.1,49.9,50.03,17742.0
2024-09-30 12:30:00,50.07,50.15,49.99,50.14,20759.0,50.07,50.15,49.99,50.14,20759.0
2024-09-30 12:35:00,50.06,50.12,49.98,50.06,15938.0,50.06,50.12,49.98,50.06,15938.0
2024-09-30 12:40:00,50.07,50.12,50.04,50.08,27302.0,50.07,50.12,50.04,50.08,27302.0
2024-09-30 12:45:00,50.08,50.26,50.02,50.24,22058.0,50.08,50.26,50.02,50.24,22058.0
2024-09-30 12:50:00,50.21,50.42,50.19,50.41,24822.0,50.21,50.42,50.19,50.41,24822.0
2024-09-30 12:55:00,50.39,50.57,50.33,50.57,12719.0,50.39,50.57,50.33,50.57,12719.0
2024-09-30 13:00:00,50.58,50.7,50.57,50.62,12655.0,50.58,50.7,50.57,50.62,12655.0
2024-09-30 13:05:00,50.65,50.71,50.53,50.71,19082.0,50.65,50.71,50.53,50.71,19082.0
2024-09-30 13:10:00,50.71,50.86,50.64,50.82,32042.0,50.71,50.86,50.64,50.82,32042.0
2024-09-30 13:15:00,50.81,50.82,50.48,50.52,13550.0,50.81,50.82,50.48,50.52,13550.0
2024-09-30 13:20:00,50.55,50.55,50.31,50.36,16299.0,50.55,50.55,50.31,50.36,16299.0
2024-09-30 13:25:00,50.33,50.52,50.25,50.52,33151.0,50.33,50.52,50.25,50.52,33151.0
2024-09-30 13:30:00,50.55,50.55,50.44,50.48,8170.0,50.55,50.55,50.44,50.48,8170.0
2024-09-30 13:35:00,50.48,50.49,50.35,50.45,7905.0,50.48,50.49,50.35,50.45,7905.0
2024-09-30 13:40:00,50.44,50.44,50.32,50.32,7457.0,50.44,50.44,50.32,50.32,7457.0
2024-09-30 13:45:00,50.31,50.31,50.16,50.16,7779.0,50.31,50.31,50.16,50.16,7779.0
2024-09-30 13:50:00,50.19,50.2,50.16,50.19,10248.0,50.19,50.2,50.16,50.19,10248.0
2024-09-30 13:55:00,50.19,50.21,49.97,50.01,36584.0,50.19,50.21,49.97,50.01,36584.0
2024-09-30 14:00:00,50.01,50.06,49.97,50.0,24412.0,50.01,50.06,49.97,50.0,24412.0
2024-09-30 14:05:00,50.01,50.23,49.98,50.1,25152.0,50.01,50.23,49.98,50.1,25152.0
2024-09-30 14:10:00,50.12,50.5,50.12,50.43,54294.0,50.12,50.5,50.12,50.43,54294.0
2024-09-30 14:15:00,50.44,51.0,50.44,51.0,33705.0,50.44,51.0,50.44,51.0,33705.0
2024-09-30 14:20:00,51.0,51.53,50.98,51.4,87172.0,51.0,51.53,50.98,51.4,87172.0
2024-09-30 14:25:00,51.41,51.61,50.83,50.89,74603.0,51.41,51.61,50.83,50.89,74603.0
2024-09-30 14:30:00,50.92,51.14,50.62,50.74,46862.0,50.92,51.14,50.62,50.74,46862.0
2024-09-30 14:35:00,50.75,50.76,50.28,50.36,37909.0,50.75,50.76,50.28,50.36,37909.0
2024-09-30 14:40:00,50.38,50.5,50.21,50.35,36862.0,50.38,50.5,50.21,50.35,36862.0
2024-09-30 14:45:00,50.35,50.43,50.3,50.4,19184.0,50.35,50.43,50.3,50.4,19184.0
2024-09-30 14:50:00,50.38,50.41,50.17,50.17,17310.0,50.38,50.41,50.17,50.17,17310.0
2024-09-30 14:55:00,50.24,50.38,50.2,50.34,12835.0,50.24,50.38,50.2,50.34,12835.0
2024-09-30 15:00:00,50.37,50.64,50.36,50.5,24378.0,50.37,50.64,50.36,50.5,24378.0
2024-09-30 15:05:00,50.47,50.58,50.42,50.45,18865.0,50.47,50.58,50.42,50.45,18865.0
2024-09-30 15:10:00,50.46,50.52,50.14,50.25,27759.0,50.46,50.52,50.14,50.25,27759.0
2024-09-30 15:15:00,50.24,50.28,50.05,50.08,27425.0,50.24,50.28,50.05,50.08,27425.0
2024-09-30 15:20:00,50.09,50.19,50.07,50.17,23622.0,50.09,50.19,50.07,50.17,23622.0
2024-09-30 15:25:00,50.17,50.2,50.06,50.08,18933.0,50.17,50.2,50.06,50.08,18933.0
2024-09-30 15:30:00,50.09,50.12,49.98,50.04,29767.0,50.09,50.12,49.98,50.04,29767.0
2024-09-30 15:35:00,50.05,50.05,49.84,49.86,29843.0,50.05,50.05,49.84,49.86,29843.0
2024-09-30 15:40:00,49.86,49.92,49.8,49.84,27619.0,49.86,49.92,49.8,49.84,27619.0
2024-09-30 15:45:00,49.8,49.9,49.75,49.89,36239.0,49.8,49.9,49.75,49.89,36239.0
2024-09-30 15:50:00,49.91,50.12,49.76,49.92,95986.0,49.91,50.12,49.76,49.92,95986.0
2024-09-30 15:55:00,49.85,49.86,49.53,49.54,127300.0,49.85,49.86,49.53,49.54,127300.0
2024-10-01 09:30:00,49.5,50.91,49.5,50.74,212665.0,49.5,50.91,49.5,50.74,212665.0
2024-10-01 09:35:00,50.75,52.14,50.75,51.79,287392.0,50.75,52.14,50.75,51.79,287392.0
2024-10-01 09:40:00,51.76,52.7,51.62,51.85,346054.0,51.76,52.7,51.62,51.85,346054.0
2024-10-01 09:45:00,51.93,52.96,51.93,52.61,235803.0,51.93,52.96,51.93,52.61,235803.0
2024-10-01 09:50:00,52.63,53.23,52.11,52.45,233452.0,52.63,53.23,52.11,52.45,233452.0
2024-10-01 09:55:00,52.49,52.74,51.62,52.06,170737.0,52.49,52.74,51.62,52.06,170737.0
2024-10-01 10:00:00,52.13,52.97,51.94,52.65,149549.0,52.13,52.97,51.94,52.65,149549.0
2024-10-01 10:05:00,52.65,53.59,52.65,53.59,194175.0,52.65,53.59,52.65,53.59,194175.0
2024-10-01 10:10:00,53.62,53.91,52.83,53.13,199347.0,53.62,53.91,52.83,53.13,199347.0
2024-10-01 10:15:00,53.18,53.87,53.15,53.77,236237.0,53.18,53.87,53.15,53.77,236237.0
2024-10-01 10:20:00,53.79,53.79,52.34,52.79,193623.0,53.79,53.79,52.34,52.79,193623.0
2024-10-01 10:25:00,52.84,53.46,52.78,53.11,92951.0,52.84,53.46,52.78,53.11,92951.0
2024-10-01 10:30:00,53.15,53.56,52.7,52.95,164985.0,53.15,53.56,52.7,52.95,164985.0
2024-10-01 10:35:00,52.96,53.18,52.35,52.45,82295.0,52.96,53.18,52.35,52.45,82295.0
2024-10-01 10:40:00,52.41,52.48,51.94,52.32,84182.0,52.41,52.48,51.94,52.32,84182.0
2024-10-01 10:45:00,52.31,53.03,52.22,52.86,84499.0,52.31,53.03,52.22,52.86,84499.0
2024-10-01 10:50:00,52.82,53.24,52.82,53.05,48255.0,52.82,53.24,52.82,53.05,48255.0
2024-10-01 10:55:00,53.1,53.1,52.48,52.5,56410.0,53.1,53.1,52.48,52.5,56410.0
2024-10-01 11:00:00,52.5,53.12,52.46,53.06,76634.0,52.5,53.12,52.46,53.06,76634.0
2024-10-01 11:05:00,53.08,53.62,53.04,53.58,72548.0,53.08,53.62,53.04,53.58,72548.0
2024-10-01 11:10:00,53.58,53.76,53.48,53.71,102621.0,53.58,53.76,53.48,53.71,102621.0
2024-10-01 11:15:00,53.7,53.87,53.29,53.29,74161.0,53.7,53.87,53.29,53.29,74161.0
2024-10-01 11:20:00,53.33,53.55,53.01,53.3,59787.0,53.33,53.55,53.01,53.3,59787.0
2024-10-01 11:25:00,53.27,53.45,52.76,53.0,48896.0,53.27,53.45,52.76,53.0,48896.0
2024-10-01 11:30:00,53.05,53.11,52.66,52.71,33208.0,53.05,53.11,52.66,52.71,33208.0
2024-10-01 11:35:00,52.74,53.01,52.7,52.78,60080.0,52.74,53.01,52.7,52.78,60080.0
2024-10-01 11:40:00,52.71,52.81,52.49,52.74,78705.0,52.71,52.81,52.49,52.74,78705.0
2024-10-01 11:45:00,52.75,52.97,52.65,52.79,44273.0,52.75,52.97,52.65,52.79,44273.0
2024-10-01 11:50:00,52.78,52.79,52.19,52.33,36597.0,52.78,52.79,52.19,52.33,36597.0
2024-10-01 11:55:00,52.29,52.65,52.07,52.65,64920.0,52.29,52.65,52.07,52.65,64920.0
2024-10-01 12:00:00,52.66,52.78,51.88,52.04,67083.0,52.66,52.78,51.88,52.04,67083.0
2024-10-01 12:05:00,52.03,52.08,51.74,51.8,36761.0,52.03,52.08,51.74,51.8,36761.0
2024-10-01 12:10:00,51.76,52.34,51.72,52.2,101484.0,51.76,52.34,51.72,52.2,101484.0
2024-10-01 12:15:00,52.2,52.37,52.11,52.3,29488.0,52.2,52.37,52.11,52.3,29488.0
2024-10-01 12:20:00,52.27,52.4,52.11,52.35,30818.0,52.27,52.4,52.11,52.35,30818.0
2024-10-01 12:25:00,52.33,52.48,51.99,52.09,32060.0,52.33,52.48,51.99,52.09,32060.0
2024-10-01 12:30:00,52.1,53.26,52.07,52.39,124308.0,52.1,53.26,52.07,52.39,124308.0
2024-10-01 12:35:00,52.44,53.13,52.26,53.0,67856.0,52.44,53.13,52.26,53.0,67856.0
2024-10-01 12:40:00,53.11,53.64,52.85,53.62,114143.0,53.11,53.64,52.85,53.62,114143.0
2024-10-01 12:45:00,53.59,54.06,53.42,53.55,215951.0,53.59,54.06,53.42,53.55,215951.0
2024-10-01 12:50:00,53.55,53.64,52.69,52.9,203066.0,53.55,53.64,52.69,52.9,203066.0
2024-10-01 12:55:00,52.89,53.27,52.3,52.6,163547.0,52.89,53.27,52.3,52.6,163547.0
2024-10-01 13:00:00,52.64,53.52,52.64,53.52,127128.0,52.64,53.52,52.64,53.52,127128.0
2024-10-01 13:05:00,53.51,53.87,53.39,53.57,136657.0,53.51,53.87,53.39,53.57,136657.0
2024-10-01 13:10:00,53.51,53.88,53.37,53.69,64811.0,53.51,53.88,53.37,53.69,64811.0
2024-10-01 13:15:00,53.76,53.9,53.69,53.8,119960.0,53.76,53.9,53.69,53.8,119960.0
2024-10-01 13:20:00,53.79,53.8,53.41,53.68,98095.0,53.79,53.8,53.41,53.68,98095.0
2024-10-01 13:25:00,53.68,53.92,53.6,53.84,70417.0,53.68,53.92,53.6,53.84,70417.0
2024-10-01 13:30:00,53.81,53.95,52.68,52.71,221845.0,53.81,53.95,52.68,52.71,221845.0
2024-10-01 13:35:00,52.75,53.27,52.57,53.16,91905.0,52.75,53.27,52.57,53.16,91905.0
2024-10-01 13:40:00,53.21,53.23,52.62,52.7,81741.0,53.21,53.23,52.62,52.7,81741.0
2024-10-01 13:45:00,52.78,52.87,52.5,52.83,57568.0,52.78,52.87,52.5,52.83,57568.0
2024-10-01 13:50:00,52.83,52.83,52.48,52.48,46427.0,52.83,52.83,52.48,52.48,46427.0
2024-10-01 13:55:00,52.43,52.43,51.76,51.97,91873.0,52.43,52.43,51.76,51.97,91873.0
2024-10-01 14:00:00,51.97,51.98,51.6,51.86,110317.0,51.97,51.98,51.6,51.86,110317.0
2024-10-01 14:05:00,51.84,51.94,51.63,51.73,66965.0,51.84,51.94,51.63,51.73,66965.0
2024-10-01 14:10:00,51.74,51.86,51.38,51.38,65283.0,51.74,51.86,51.38,51.38,65283.0
2024-10-01 14:15:00,51.38,51.86,51.23,51.85,98181.0,51.38,51.86,51.23,51.85,98181.0
2024-10-01 14:20:00,51.84,52.1,51.69,51.93,52698.0,51.84,52.1,51.69,51.93,52698.0
2024-10-01 14:25:00,51.92,52.09,51.81,51.98,31641.0,51.92,52.09,51.81,51.98,31641.0
2024-10-01 14:30:00,51.98,52.12,51.72,52.08,31675.0,51.98,52.12,51.72,52.08,31675.0
2024-10-01 14:35:00,52.09,52.38,52.05,52.15,68884.0,52.09,52.38,52.05,52.15,68884.0
2024-10-01 14:40:00,52.16,52.29,51.88,51.94,57680.0,52.16,52.29,51.88,51.94,57680.0
2024-10-01 14:45:00,51.94,52.13,51.79,51.98,43342.0,51.94,52.13,51.79,51.98,43342.0
2024-10-01 14:50:00,51.94,51.98,51.72,51.88,37516.0,51.94,51.98,51.72,51.88,37516.0
2024-10-01 14:55:00,51.85,51.85,51.51,51.7,29809.0,51.85,51.85,51.51,51.7,29809.0
2024-10-01 15:00:00,51.72,51.95,51.65,51.85,30588.0,51.72,51.95,51.65,51.85,30588.0
2024-10-01 15:05:00,51.86,52.06,51.82,52.06,37699.0,51.86,52.06,51.82,52.06,37699.0
2024-10-01 15:10:00,52.05,52.42,52.01,52.35,45279.0,52.05,52.42,52.01,52.35,45279.0
2024-10-01 15:15:00,52.38,52.51,52.24,52.38,55633.0,52.38,52.51,52.24,52.38,55633.0
2024-10-01 15:20:00,52.37,52.39,52.09,52.24,34343.0,52.37,52.39,52.09,52.24,34343.0
2024-10-01 15:25:00,52.19,52.26,52.05,52.19,22874.0,52.19,52.26,52.05,52.19,22874.0
2024-10-01 15:30:00,52.24,52.85,52.22,52.85,45611.0,52.24,52.85,52.22,52.85,45611.0
2024-10-01 15:35:00,52.84,53.0,52.7,52.89,47566.0,52.84,53.0,52.7,52.89,47566.0
2024-10-01 15:40:00,52.83,52.95,52.67,52.88,37268.0,52.83,52.95,52.67,52.88,37268.0
2024-10-01 15:45:00,52.9,53.07,52.79,53.05,52191.0,52.9,53.07,52.79,53.05,52191.0
2024-10-01 15:50:00,53.09,53.58,52.97,53.5,92405.0,53.09,53.58,52.97,53.5,92405.0
2024-10-01 15:55:00,53.51,53.51,53.11,53.45,286068.0,53.51,53.51,53.11,53.45,286068.0
2024-10-02 09:30:00,53.53,54.32,53.53,54.27,163182.0,53.53,54.32,53.53,54.27,163182.0
2024-10-02 09:35:00,54.25,54.74,54.12,54.65,93373.0,54.25,54.74,54.12,54.65,93373.0
2024-10-02 09:40:00,54.58,55.12,54.52,54.99,104306.0,54.58,55.12,54.52,54.99,104306.0
2024-10-02 09:45:00,55.0,55.01,53.99,54.17,188137.0,55.0,55.01,53.99,54.17,188137.0
2024-10-02 09:50:00,54.15,54.2,53.83,54.05,91405.0,54.15,54.2,53.83,54.05,91405.0
2024-10-02 09:55:00,54.09,54.09,53.72,53.92,63488.0,54.09,54.09,53.72,53.92,63488.0
2024-10-02 10:00:00,53.94,54.59,53.85,54.06,151551.0,53.94,54.59,53.85,54.06,151551.0
2024-10-02 10:05:00,54.07,54.58,53.99,54.45,44932.0,54.07,54.58,53.99,54.45,44932.0
2024-10-02 10:10:00,54.46,54.51,54.09,54.26,84551.0,54.46,54.51,54.09,54.26,84551.0
2024-10-02 10:15:00,54.3,54.41,53.78,53.8,98209.0,54.3,54.41,53.78,53.8,98209.0
2024-10-02 10:20:00,53.78,54.58,53.7,54.54,68633.0,53.78,54.58,53.7,54.54,68633.0
2024-10-02 10:25:00,54.54,54.62,53.9,53.98,49044.0,54.54,54.62,53.9,53.98,49044.0
2024-10-02 10:30:00,54.0,54.19,53.63,53.84,55103.0,54.0,54.19,53.63,53.84,55103.0
2024-10-02 10:35:00,53.86,53.92,53.48,53.5,68574.0,53.86,53.92,53.48,53.5,68574.0
2024-10-02 10:40:00,53.52,53.55,53.09,53.25,73831.0,53.52,53.55,53.09,53.25,73831.0
2024-10-02 10:45:00,53.28,53.34,52.8,52.84,47603.0,53.28,53.34,52.8,52.84,47603.0
2024-10-02 10:50:00,52.8,53.44,52.8,53.44,61714.0,52.8,53.44,52.8,53.44,61714.0
2024-10-02 10:55:00,53.47,53.49,53.14,53.41,54790.0,53.47,53.49,53.14,53.41,54790.0
2024-10-02 11:00:00,53.44,53.46,52.78,52.83,27802.0,53.44,53.46,52.78,52.83,27802.0
2024-10-02 11:05:00,52.77,52.98,52.74,52.89,30406.0,52.77,52.98,52.74,52.89,30406.0
2024-10-02 11:10:00,52.89,53.05,52.78,52.92,16656.0,52.89,53.05,52.78,52.92,16656.0
2024-10-02 11:15:00,52.89,52.93,52.4,52.47,45394.0,52.89,52.93,52.4,52.47,45394.0
2024-10-02 11:20:00,52.46,52.95,52.39,52.8,57144.0,52.46,52.95,52.39,52.8,57144.0
2024-10-02 11:25:00,52.82,52.88,52.69,52.7,12859.0,52.82,52.88,52.69,52.7,12859.0
2024-10-02 11:30:00,52.67,52.69,52.51,52.67,24579.0,52.67,52.69,52.51,52.67,24579.0
2024-10-02 11:35:00,52.59,52.69,52.45,52.63,17551.0,52.59,52.69,52.45,52.63,17551.0
2024-10-02 11:40:00,52.68,52.7,52.56,52.56,20642.0,52.68,52.7,52.56,52.56,20642.0
2024-10-02 11:45:00,52.52,52.64,52.5,52.52,9838.0,52.52,52.64,52.5,52.52,9838.0
2024-10-02 11:50:00,52.5,52.79,52.44,52.73,32291.0,52.5,52.79,52.44,52.73,32291.0
2024-10-02 11:55:00,52.74,52.8,52.57,52.57,5328.0,52.74,52.8,52.57,52.57,5328.0
2024-10-02 12:00:00,52.53,52.56,52.44,52.47,20541.0,52.53,52.56,52.44,52.47,20541.0
2024-10-02 12:05:00,52.52,52.71,52.46,52.62,10059.0,52.52,52.71,52.46,52.62,10059.0
2024-10-02 12:10:00,52.58,52.66,52.53,52.65,12240.0,52.58,52.66,52.53,52.65,12240.0
2024-10-02 12:15:00,52.61,52.76,52.56,52.76,8318.0,52.61,52.76,52.56,52.76,8318.0
2024-10-02 12:20:00,52.74,52.85,52.51,52.53,23061.0,52.74,52.85,52.51,52.53,23061.0
2024-10-02 12:25:00,52.51,52.56,52.44,52.53,25249.0,52.51,52.56,52.44,52.53,25249.0
2024-10-02 12:30:00,52.58,52.73,52.58,52.71,22424.0,52.58,52.73,52.58,52.71,22424.0
2024-10-02 12:35:00,52.71,52.78,52.58,52.58,12936.0,52.71,52.78,52.58,52.58,12936.0
2024-10-02 12:40:00,52.61,52.72,52.55,52.66,13466.0,52.61,52.72,52.55,52.66,13466.0
2024-10-02 12:45:00,52.68,52.81,52.61,52.78,15857.0,52.68,52.81,52.61,52.78,15857.0
2024-10-02 12:50:00,52.79,52.87,52.75,52.8,19801.0,52.79,52.87,52.75,52.8,19801.0
2024-10-02 12:55:00,52.8,53.17,52.78,53.14,34747.0,52.8,53.17,52.78,53.14,34747.0
2024-10-02 13:00:00,53.19,53.19,52.94,53.09,25174.0,53.19,53.19,52.94,53.09,25174.0
2024-10-02 13:05:00,53.14,53.33,53.05,53.22,26964.0,53.14,53.33,53.05,53.22,26964.0
2024-10-02 13:10:00,53.19,53.45,53.16,53.28,23212.0,53.19,53.45,53.16,53.28,23212.0
2024-10-02 13:15:00,53.34,53.35,53.1,53.12,23293.0,53.34,53.35,53.1,53.12,23293.0
2024-10-02 13:20:00,53.17,53.32,53.01,53.28,32171.0,53.17,53.32,53.01,53.28,32171.0
2024-10-02 13:25:00,53.27,53.27,52.88,53.04,50638.0,53.27,53.27,52.88,53.04,50638.0
2024-10-02 13:30:00,53.07,53.46,53.06,53.45,39916.0,53.07,53.46,53.06,53.45,39916.0
2024-10-02 13:35:00,53.5,53.57,52.97,52.98,27446.0,53.5,53.57,52.97,52.98,27446.0
2024-10-02 13:40:00,52.95,53.4,52.92,53.26,31239.0,52.95,53.4,52.92,53.26,31239.0
2024-10-02 13:45:00,53.34,53.34,52.99,53.09,9850.0,53.34,53.34,52.99,53.09,9850.0
2024-10-02 13:50:00,53.05,53.05,52.86,52.9,19300.0,53.05,53.05,52.86,52.9,19300.0
2024-10-02 13:55:00,52.91,52.93,52.73,52.77,20035.0,52.91,52.93,52.73,52.77,20035.0
2024-10-02 14:00:00,52.76,52.76,52.4,52.51,37578.0,52.76,52.76,52.4,52.51,37578.0
2024-10-02 14:05:00,52.5,52.54,52.42,52.51,21333.0,52.5,52.54,52.42,52.51,21333.0
2024-10-02 14:10:00,52.55,52.65,52.51,52.64,30542.0,52.55,52.65,52.51,52.64,30542.0
2024-10-02 14:15:00,52.64,52.66,52.52,52.65,16905.0,52.64,52.66,52.52,52.65,16905.0
2024-10-02 14:20:00,52.65,52.8,52.63,52.76,25311.0,52.65,52.8,52.63,52.76,25311.0
2024-10-02 14:25:00,52.76,53.2,52.62,52.83,30973.0,52.76,53.2,52.62,52.83,30973.0
2024-10-02 14:30:00,52.83,52.96,52.69,52.71,23980.0,52.83,52.96,52.69,52.71,23980.0
2024-10-02 14:35:00,52.71,52.83,52.69,52.78,27779.0,52.71,52.83,52.69,52.78,27779.0
2024-10-02 14:40:00,52.77,52.77,52.58,52.66,15880.0,52.77,52.77,52.58,52.66,15880.0
2024-10-02 14:45:00,52.67,52.72,52.57,52.66,26746.0,52.67,52.72,52.57,52.66,26746.0
2024-10-02 14:50:00,52.66,52.78,52.6,52.69,16403.0,52.66,52.78,52.6,52.69,16403.0
2024-10-02 14:55:00,52.71,52.75,52.64,52.7,9587.0,52.71,52.75,52.64,52.7,9587.0
2024-10-02 15:00:00,52.71,52.79,52.6,52.6,26823.0,52.71,52.79,52.6,52.6,26823.0
2024-10-02 15:05:00,52.6,52.7,52.53,52.57,21375.0,52.6,52.7,52.53,52.57,21375.0
2024-10-02 15:10:00,52.56,52.7,52.52,52.57,23114.0,52.56,52.7,52.52,52.57,23114.0
2024-10-02 15:15:00,52.57,52.62,52.57,52.59,15406.0,52.57,52.62,52.57,52.59,15406.0
2024-10-02 15:20:00,52.59,52.7,52.56,52.68,20302.0,52.59,52.7,52.56,52.68,20302.0
2024-10-02 15:25:00,52.68,52.73,52.67,52.7,9896.0,52.68,52.73,52.67,52.7,9896.0
2024-10-02 15:30:00,52.71,52.78,52.67,52.67,26946.0,52.71,52.78,52.67,52.67,26946.0
2024-10-02 15:35:00,52.67,52.7,52.54,52.57,24503.0,52.67,52.7,52.54,52.57,24503.0
2024-10-02 15:40:00,52.57,52.65,52.53,52.62,38398.0,52.57,52.65,52.53,52.62,38398.0
2024-10-02 15:45:00,52.61,52.66,52.52,52.63,40012.0,52.61,52.66,52.52,52.63,40012.0
2024-10-02 15:50:00,52.63,52.76,52.53,52.61,79701.0,52.63,52.76,52.53,52.61,79701.0
2024-10-02 15:55:00,52.63,52.8,52.52,52.7,109607.0,52.63,52.8,52.52,52.7,109607.0
2024-10-03 09:30:00,53.9,54.19,53.7,53.7,78469.0,53.9,54.19,53.7,53.7,78469.0
2024-10-03 09:35:00,53.68,54.28,53.66,54.28,104783.0,53.68,54.28,53.66,54.28,104783.0
2024-10-03 09:40:00,54.24,54.41,53.96,54.13,97997.0,54.24,54.41,53.96,54.13,97997.0
2024-10-03 09:45:00,54.14,54.52,54.14,54.17,60823.0,54.14,54.52,54.14,54.17,60823.0
2024-10-03 09:50:00,54.18,54.35,53.91,53.91,61247.0,54.18,54.35,53.91,53.91,61247.0
2024-10-03 09:55:00,53.91,53.93,53.4,53.59,55987.0,53.91,53.93,53.4,53.59,55987.0
2024-10-03 10:00:00,53.56,53.61,53.01,53.21,99031.0,53.56,53.61,53.01,53.21,99031.0
2024-10-03 10:05:00,53.23,53.25,53.06,53.08,27102.0,53.23,53.25,53.06,53.08,27102.0
2024-10-03 10:10:00,53.07,55.05,53.07,54.21,239052.0,53.07,55.05,53.07,54.21,239052.0
2024-10-03 10:15:00,54.18,54.24,53.48,53.92,86953.0,54.18,54.24,53.48,53.92,86953.0
2024-10-03 10:20:00,53.97,54.96,53.91,54.49,114633.0,53.97,54.96,53.91,54.49,114633.0
2024-10-03 10:25:00,54.43,54.5,54.2,54.38,50958.0,54.43,54.5,54.2,54.38,50958.0
2024-10-03 10:30:00,54.42,54.79,53.91,54.03,65732.0,54.42,54.79,53.91,54.03,65732.0
2024-10-03 10:35:00,54.07,54.35,53.95,54.17,13968.0,54.07,54.35,53.95,54.17,13968.0
2024-10-03 10:40:00,54.11,54.93,54.05,54.54,39424.0,54.11,54.93,54.05,54.54,39424.0
2024-10-03 10:45:00,54.56,54.82,54.17,54.51,57900.0,54.56,54.82,54.17,54.51,57900.0
2024-10-03 10:50:00,54.48,54.48,54.0,54.09,16988.0,54.48,54.48,54.0,54.09,16988.0
2024-10-03 10:55:00,54.1,54.67,53.97,54.59,30627.0,54.1,54.67,53.97,54.59,30627.0
2024-10-03 11:00:00,54.66,55.08,54.53,55.0,124238.0,54.66,55.08,54.53,55.0,124238.0
2024-10-03 11:05:00,55.0,55.06,54.18,54.49,109260.0,55.0,55.06,54.18,54.49,109260.0
2024-10-03 11:10:00,54.52,54.92,54.52,54.53,21027.0,54.52,54.92,54.52,54.53,21027.0
2024-10-03 11:15:00,54.53,54.57,54.27,54.57,33062.0,54.53,54.57,54.27,54.57,33062.0
2024-10-03 11:20:00,54.51,54.52,54.07,54.19,19214.0,54.51,54.52,54.07,54.19,19214.0
2024-10-03 11:25:00,54.07,54.39,54.05,54.05,15221.0,54.07,54.39,54.05,54.05,15221.0
2024-10-03 11:30:00,54.08,54.08,53.74,53.85,27962.0,54.08,54.08,53.74,53.85,27962.0
2024-10-03 11:35:00,53.87,54.15,53.76,54.15,19840.0,53.87,54.15,53.76,54.15,19840.0
2024-10-03 11:40:00,53.96,54.02,53.71,53.86,10035.0,53.96,54.02,53.71,53.86,10035.0
2024-10-03 11:45:00,53.8,53.87,53.66,53.72,18025.0,53.8,53.87,53.66,53.72,18025.0
2024-10-03 11:50:00,53.69,53.75,53.51,53.75,16602.0,53.69,53.75,53.51,53.75,16602.0
2024-10-03 11:55:00,53.69,53.75,53.63,53.74,17617.0,53.69,53.75,53.63,53.74,17617.0
2024-10-03 12:00:00,53.71,53.71,53.54,53.62,21112.0,53.71,53.71,53.54,53.62,21112.0
2024-10-03 12:05:00,53.62,53.68,53.46,53.6,18506.0,53.62,53.68,53.46,53.6,18506.0
2024-10-03 12:10:00,53.61,53.67,53.53,53.61,9542.0,53.61,53.67,53.53,53.61,9542.0
2024-10-03 12:15:00,53.62,53.77,53.59,53.59,10110.0,53.62,53.77,53.59,53.59,10110.0
2024-10-03 12:20:00,53.61,53.64,53.41,53.54,8352.0,53.61,53.64,53.41,53.54,8352.0
2024-10-03 12:25:00,53.47,53.6,53.33,53.56,19635.0,53.47,53.6,53.33,53.56,19635.0
2024-10-03 12:30:00,53.58,53.83,53.56,53.7,15773.0,53.58,53.83,53.56,53.7,15773.0
2024-10-03 12:35:00,53.6,53.89,53.6,53.89,13988.0,53.6,53.89,53.6,53.89,13988.0
2024-10-03 12:40:00,53.94,54.55,53.92,54.34,32153.0,53.94,54.55,53.92,54.34,32153.0
2024-10-03 12:45:00,54.31,54.78,54.31,54.65,38289.0,54.31,54.78,54.31,54.65,38289.0
2024-10-03 12:50:00,54.65,54.8,54.47,54.57,60252.0,54.65,54.8,54.47,54.57,60252.0
2024-10-03 12:55:00,54.6,54.6,54.12,54.4,25971.0,54.6,54.6,54.12,54.4,25971.0
2024-10-03 13:00:00,54.45,54.81,54.44,54.76,63436.0,54.45,54.81,54.44,54.76,63436.0
2024-10-03 13:05:00,54.78,54.84,54.59,54.63,31317.0,54.78,54.84,54.59,54.63,31317.0
2024-10-03 13:10:00,54.69,54.7,54.4,54.7,17217.0,54.69,54.7,54.4,54.7,17217.0
2024-10-03 13:15:00,54.7,54.83,54.64,54.68,15214.0,54.7,54.83,54.64,54.68,15214.0
2024-10-03 13:20:00,54.64,54.64,54.2,54.37,36486.0,54.64,54.64,54.2,54.37,36486.0
2024-10-03 13:25:00,54.37,54.62,54.08,54.62,34795.0,54.37,54.62,54.08,54.62,34795.0
2024-10-03 13:30:00,54.64,54.66,54.27,54.3,46749.0,54.64,54.66,54.27,54.3,46749.0
2024-10-03 13:35:00,54.29,54.61,54.23,54.61,25863.0,54.29,54.61,54.23,54.61,25863.0
2024-10-03 13:40:00,54.61,54.8,54.37,54.39,14318.0,54.61,54.8,54.37,54.39,14318.0
2024-10-03 13:45:00,54.36,54.52,54.23,54.52,14050.0,54.36,54.52,54.23,54.52,14050.0
2024-10-03 13:50:00,54.55,54.59,54.34,54.4,5468.0,54.55,54.59,54.34,54.4,5468.0
2024-10-03 13:55:00,54.25,54.42,54.24,54.24,3718.0,54.25,54.42,54.24,54.24,3718.0
2024-10-03 14:00:00,54.27,54.43,54.19,54.39,34098.0,54.27,54.43,54.19,54.39,34098.0
2024-10-03 14:05:00,54.42,54.45,54.24,54.42,38018.0,54.42,54.45,54.24,54.42,38018.0
2024-10-03 14:10:00,54.44,54.44,54.31,54.33,3277.0,54.44,54.44,54.31,54.33,3277.0
2024-10-03 14:15:00,54.33,54.38,54.16,54.17,8020.0,54.33,54.38,54.16,54.17,8020.0
2024-10-03 14:20:00,54.2,54.78,54.13,54.52,51889.0,54.2,54.78,54.13,54.52,51889.0
2024-10-03 14:25:00,54.51,54.66,54.44,54.6,8700.0,54.51,54.66,54.44,54.6,8700.0
2024-10-03 14:30:00,54.58,54.82,54.58,54.71,34039.0,54.58,54.82,54.58,54.71,34039.0
2024-10-03 14:35:00,54.7,54.82,54.66,54.8,28782.0,54.7,54.82,54.66,54.8,28782.0
2024-10-03 14:40:00,54.82,54.88,54.71,54.88,10003.0,54.82,54.88,54.71,54.88,10003.0
2024-10-03 14:45:00,54.86,54.88,54.74,54.87,13871.0,54.86,54.88,54.74,54.87,13871.0
2024-10-03 14:50:00,54.84,54.84,54.52,54.75,32858.0,54.84,54.84,54.52,54.75,32858.0
2024-10-03 14:55:00,54.75,54.94,54.66,54.92,12336.0,54.75,54.94,54.66,54.92,12336.0
2024-10-03 15:00:00,54.95,55.12,54.89,55.01,38019.0,54.95,55.12,54.89,55.01,38019.0
2024-10-03 15:05:00,55.04,55.4,55.04,55.21,49336.0,55.04,55.4,55.04,55.21,49336.0
2024-10-03 15:10:00,55.2,55.36,55.06,55.15,24930.0,55.2,55.36,55.06,55.15,24930.0
2024-10-03 15:15:00,55.14,55.19,55.01,55.05,27590.0,55.14,55.19,55.01,55.05,27590.0
2024-10-03 15:20:00,55.08,55.09,54.82,54.85,11323.0,55.08,55.09,54.82,54.85,11323.0
2024-10-03 15:25:00,54.85,54.88,54.59,54.84,36962.0,54.85,54.88,54.59,54.84,36962.0
2024-10-03 15:30:00,54.84,55.05,54.78,54.81,46837.0,54.84,55.05,54.78,54.81,46837.0
2024-10-03 15:35:00,54.81,54.99,54.75,54.78,50844.0,54.81,54.99,54.75,54.78,50844.0
2024-10-03 15:40:00,54.77,55.22,54.76,55.09,52375.0,54.77,55.22,54.76,55.09,52375.0
2024-10-03 15:45:00,55.07,55.23,54.93,54.99,41129.0,55.07,55.23,54.93,54.99,41129.0
2024-10-03 15:50:00,55.01,55.19,54.76,54.99,59258.0,55.01,55.19,54.76,54.99,59258.0
2024-10-03 15:55:00,54.97,55.19,54.74,55.07,139022.0,54.97,55.19,54.74,55.07,139022.0
2024-10-04 09:30:00,53.89,54.02,53.69,53.69,94132.0,53.89,54.02,53.69,53.69,94132.0
2024-10-04 09:35:00,53.68,53.79,53.3,53.5,106637.0,53.68,53.79,53.3,53.5,106637.0
2024-10-04 09:40:00,53.5,53.5,53.16,53.41,59359.0,53.5,53.5,53.16,53.41,59359.0
2024-10-04 09:45:00,53.35,53.45,53.29,53.43,40326.0,53.35,53.45,53.29,53.43,40326.0
2024-10-04 09:50:00,53.41,53.55,53.3,53.49,49757.0,53.41,53.55,53.3,53.49,49757.0
2024-10-04 09:55:00,53.47,53.88,53.41,53.75,93299.0,53.47,53.88,53.41,53.75,93299.0
2024-10-04 10:00:00,53.77,53.9,53.68,53.84,80581.0,53.77,53.9,53.68,53.84,80581.0
2024-10-04 10:05:00,53.85,54.59,53.57,54.52,57783.0,53.85,54.59,53.57,54.52,57783.0
2024-10-04 10:10:00,54.58,54.76,54.05,54.09,56262.0,54.58,54.76,54.05,54.09,56262.0
2024-10-04 10:15:00,54.14,54.17,53.58,53.71,47758.0,54.14,54.17,53.58,53.71,47758.0
2024-10-04 10:20:00,53.71,54.47,53.71,54.21,31865.0,53.71,54.47,53.71,54.21,31865.0
2024-10-04 10:25:00,54.22,54.52,54.05,54.27,28681.0,54.22,54.52,54.05,54.27,28681.0
2024-10-04 10:30:00,54.28,54.66,54.24,54.29,48633.0,54.28,54.66,54.24,54.29,48633.0
2024-10-04 10:35:00,54.26,54.6,54.15,54.56,37283.0,54.26,54.6,54.15,54.56,37283.0
2024-10-04 10:40:00,54.58,54.58,54.07,54.07,19322.0,54.58,54.58,54.07,54.07,19322.0
2024-10-04 10:45:00,54.07,54.38,54.05,54.13,16267.0,54.07,54.38,54.05,54.13,16267.0
2024-10-04 10:50:00,54.19,54.2,53.94,54.19,23197.0,54.19,54.2,53.94,54.19,23197.0
2024-10-04 10:55:00,54.03,54.14,53.75,53.77,44389.0,54.03,54.14,53.75,53.77,44389.0
2024-10-04 11:00:00,53.75,53.81,53.66,53.74,29526.0,53.75,53.81,53.66,53.74,29526.0
2024-10-04 11:05:00,53.71,53.78,53.6,53.72,20963.0,53.71,53.78,53.6,53.72,20963.0
2024-10-04 11:10:00,53.7,54.11,53.7,54.1,24444.0,53.7,54.11,53.7,54.1,24444.0
2024-10-04 11:15:00,54.1,54.16,53.84,53.99,10982.0,54.1,54.16,53.84,53.99,10982.0
2024-10-04 11:20:00,53.98,54.42,53.98,54.34,32468.0,53.98,54.42,53.98,54.34,32468.0
2024-10-04 11:25:00,54.43,54.64,54.4,54.52,22325.0,54.43,54.64,54.4,54.52,22325.0
2024-10-04 11:30:00,54.54,54.7,54.45,54.45,12790.0,54.54,54.7,54.45,54.45,12790.0
2024-10-04 11:35:00,54.47,54.48,54.33,54.33,15153.0,54.47,54.48,54.33,54.33,15153.0
2024-10-04 11:40:00,54.29,54.3,53.97,54.13,20569.0,54.29,54.3,53.97,54.13,20569.0
2024-10-04 11:45:00,54.16,54.25,54.02,54.14,13029.0,54.16,54.25,54.02,54.14,13029.0
2024-10-04 11:50:00,54.13,54.13,53.81,53.84,13906.0,54.13,54.13,53.81,53.84,13906.0
2024-10-04 11:55:00,53.86,53.89,53.69,53.71,23304.0,53.86,53.89,53.69,53.71,23304.0
2024-10-04 12:00:00,53.68,53.79,53.61,53.77,36850.0,53.68,53.79,53.61,53.77,36850.0
2024-10-04 12:05:00,53.79,54.11,53.78,54.1,13717.0,53.79,54.11,53.78,54.1,13717.0
2024-10-04 12:10:00,54.06,54.06,53.9,53.97,12933.0,54.06,54.06,53.9,53.97,12933.0
2024-10-04 12:15:00,53.98,53.99,53.75,53.76,6186.0,53.98,53.99,53.75,53.76,6186.0
2024-10-04 12:20:00,53.79,53.93,53.75,53.89,22322.0,53.79,53.93,53.75,53.89,22322.0
2024-10-04 12:25:00,53.93,54.04,53.88,53.9,45442.0,53.93,54.04,53.88,53.9,45442.0
2024-10-04 12:30:00,53.92,53.98,53.68,53.74,14808.0,53.92,53.98,53.68,53.74,14808.0
2024-10-04 12:35:00,53.7,53.71,53.28,53.32,30432.0,53.7,53.71,53.28,53.32,30432.0
2024-10-04 12:40:00,53.31,53.49,53.29,53.32,32434.0,53.31,53.49,53.29,53.32,32434.0
2024-10-04 12:45:00,53.32,53.43,53.29,53.43,21133.0,53.32,53.43,53.29,53.43,21133.0
2024-10-04 12:50:00,53.42,53.57,53.37,53.4,7670.0,53.42,53.57,53.37,53.4,7670.0
2024-10-04 12:55:00,53.43,53.43,53.27,53.33,15911.0,53.43,53.43,53.27,53.33,15911.0
2024-10-04 13:00:00,53.36,53.44,53.33,53.44,24935.0,53.36,53.44,53.33,53.44,24935.0
2024-10-04 13:05:00,53.42,53.52,53.42,53.49,21120.0,53.42,53.52,53.42,53.49,21120.0
2024-10-04 13:10:00,53.53,53.53,53.39,53.45,16196.0,53.53,53.53,53.39,53.45,16196.0
2024-10-04 13:15:00,53.39,53.4,53.32,53.34,16339.0,53.39,53.4,53.32,53.34,16339.0
2024-10-04 13:20:00,53.32,53.54,53.31,53.53,18541.0,53.32,53.54,53.31,53.53,18541.0
2024-10-04 13:25:00,53.51,53.54,53.35,53.51,17479.0,53.51,53.54,53.35,53.51,17479.0
2024-10-04 13:30:00,53.49,53.59,53.41,53.54,21970.0,53.49,53.59,53.41,53.54,21970.0
2024-10-04 13:35:00,53.54,54.23,53.51,53.79,38394.0,53.54,54.23,53.51,53.79,38394.0
2024-10-04 13:40:00,53.79,53.84,53.56,53.63,32369.0,53.79,53.84,53.56,53.63,32369.0
2024-10-04 13:45:00,53.66,53.85,53.62,53.85,11576.0,53.66,53.85,53.62,53.85,11576.0
2024-10-04 13:50:00,53.85,54.18,53.79,54.13,14616.0,53.85,54.18,53.79,54.13,14616.0
2024-10-04 13:55:00,54.15,54.3,54.04,54.28,23096.0,54.15,54.3,54.04,54.28,23096.0
2024-10-04 14:00:00,54.23,54.35,54.15,54.33,41480.0,54.23,54.35,54.15,54.33,41480.0
2024-10-04 14:05:00,54.31,54.37,54.12,54.28,16453.0,54.31,54.37,54.12,54.28,16453.0
2024-10-04 14:10:00,54.27,54.29,54.06,54.1,20495.0,54.27,54.29,54.06,54.1,20495.0
2024-10-04 14:15:00,54.12,54.32,53.99,53.99,24888.0,54.12,54.32,53.99,53.99,24888.0
2024-10-04 14:20:00,54.0,54.0,53.78,53.78,18619.0,54.0,54.0,53.78,53.78,18619.0
2024-10-04 14:25:00,53.75,53.77,53.5,53.5,56968.0,53.75,53.77,53.5,53.5,56968.0
2024-10-04 14:30:00,53.5,53.59,53.47,53.52,26537.0,53.5,53.59,53.47,53.52,26537.0
2024-10-04 14:35:00,53.51,53.57,53.48,53.54,19469.0,53.51,53.57,53.48,53.54,19469.0
2024-10-04 14:40:00,53.52,53.63,53.51,53.57,73632.0,53.52,53.63,53.51,53.57,73632.0
2024-10-04 14:45:00,53.55,53.57,53.48,53.49,12455.0,53.55,53.57,53.48,53.49,12455.0
2024-10-04 14:50:00,53.45,53.56,53.36,53.56,20090.0,53.45,53.56,53.36,53.56,20090.0
2024-10-04 14:55:00,53.54,53.58,53.47,53.51,14200.0,53.54,53.58,53.47,53.51,14200.0
2024-10-04 15:00:00,53.53,53.54,53.36,53.39,21843.0,53.53,53.54,53.36,53.39,21843.0
2024-10-04 15:05:00,53.37,53.42,53.32,53.33,29729.0,53.37,53.42,53.32,53.33,29729.0
2024-10-04 15:10:00,53.33,53.38,53.24,53.33,32490.0,53.33,53.38,53.24,53.33,32490.0
2024-10-04 15:15:00,53.35,53.35,53.14,53.14,23753.0,53.35,53.35,53.14,53.14,23753.0
2024-10-04 15:20:00,53.14,53.19,53.1,53.18,44147.0,53.14,53.19,53.1,53.18,44147.0
2024-10-04 15:25:00,53.18,53.3,53.17,53.23,20650.0,53.18,53.3,53.17,53.23,20650.0
2024-10-04 15:30:00,53.24,53.26,53.03,53.09,32132.0,53.24,53.26,53.03,53.09,32132.0
2024-10-04 15:35:00,53.09,53.13,53.07,53.08,17281.0,53.09,53.13,53.07,53.08,17281.0
2024-10-04 15:40:00,53.09,53.1,52.81,52.82,71397.0,53.09,53.1,52.81,52.82,71397.0
2024-10-04 15:45:00,52.81,52.92,52.75,52.77,60820.0,52.81,52.92,52.75,52.77,60820.0
2024-10-04 15:50:00,52.76,53.02,52.72,52.88,130921.0,52.76,53.02,52.72,52.88,130921.0
2024-10-04 15:55:00,52.9,53.04,52.74,52.96,101396.0,52.9,53.04,52.74,52.96,101396.0
2024-10-07 09:30:00,53.97,54.43,53.85,54.31,80359.0,53.97,54.43,53.85,54.31,80359.0
2024-10-07 09:35:00,54.33,54.41,54.05,54.21,84513.0,54.33,54.41,54.05,54.21,84513.0
2024-10-07 09:40:00,54.21,54.46,54.18,54.38,53105.0,54.21,54.46,54.18,54.38,53105.0
2024-10-07 09:45:00,54.39,54.52,54.2,54.27,80218.0,54.39,54.52,54.2,54.27,80218.0
2024-10-07 09:50:00,54.25,54.51,54.23,54.35,85459.0,54.25,54.51,54.23,54.35,85459.0
2024-10-07 09:55:00,54.34,54.46,54.22,54.44,33534.0,54.34,54.46,54.22,54.44,33534.0
2024-10-07 10:00:00,54.45,54.56,54.31,54.4,73408.0,54.45,54.56,54.31,54.4,73408.0
2024-10-07 10:05:00,54.42,54.57,54.29,54.45,48368.0,54.42,54.57,54.29,54.45,48368.0
2024-10-07 10:10:00,54.43,54.65,54.12,54.14,68776.0,54.43,54.65,54.12,54.14,68776.0
2024-10-07 10:15:00,54.13,54.28,53.95,54.11,64541.0,54.13,54.28,53.95,54.11,64541.0
2024-10-07 10:20:00,54.09,54.4,54.09,54.34,29343.0,54.09,54.4,54.09,54.34,29343.0
2024-10-07 10:25:00,54.39,54.44,54.3,54.31,13524.0,54.39,54.44,54.3,54.31,13524.0
2024-10-07 10:30:00,54.32,54.45,54.25,54.28,16855.0,54.32,54.45,54.25,54.28,16855.0
2024-10-07 10:35:00,54.27,54.41,54.26,54.38,47484.0,54.27,54.41,54.26,54.38,47484.0
2024-10-07 10:40:00,54.37,54.6,54.34,54.59,38280.0,54.37,54.6,54.34,54.59,38280.0
2024-10-07 10:45:00,54.6,54.62,54.4,54.41,39888.0,54.6,54.62,54.4,54.41,39888.0
2024-10-07 10:50:00,54.41,54.41,54.0,54.06,52512.0,54.41,54.41,54.0,54.06,52512.0
2024-10-07 10:55:00,54.07,54.08,53.86,54.01,43755.0,54.07,54.08,53.86,54.01,43755.0
2024-10-07 11:00:00,54.07,54.38,54.06,54.25,39182.0,54.07,54.38,54.06,54.25,39182.0
2024-10-07 11:05:00,54.18,54.45,54.16,54.34,18536.0,54.18,54.45,54.16,54.34,18536.0
2024-10-07 11:10:00,54.3,54.3,53.95,53.95,21449.0,54.3,54.3,53.95,53.95,21449.0
2024-10-07 11:15:00,53.99,54.07,53.93,53.95,16121.0,53.99,54.07,53.93,53.95,16121.0
2024-10-07 11:20:00,53.93,54.12,53.91,54.07,29236.0,53.93,54.12,53.91,54.07,29236.0
2024-10-07 11:25:00,54.11,54.31,54.08,54.21,23036.0,54.11,54.31,54.08,54.21,23036.0
2024-10-07 11:30:00,54.18,54.29,54.14,54.15,10003.0,54.18,54.29,54.14,54.15,10003.0
2024-10-07 11:35:00,54.11,54.27,54.11,54.27,21299.0,54.11,54.27,54.11,54.27,21299.0
2024-10-07 11:40:00,54.27,54.33,54.07,54.33,13431.0,54.27,54.33,54.07,54.33,13431.0
2024-10-07 11:45:00,54.33,54.36,54.28,54.33,9353.0,54.33,54.36,54.28,54.33,9353.0
2024-10-07 11:50:00,54.38,54.38,54.27,54.27,3837.0,54.38,54.38,54.27,54.27,3837.0
2024-10-07 11:55:00,54.34,54.49,54.34,54.41,15628.0,54.34,54.49,54.34,54.41,15628.0
2024-10-07 12:00:00,54.44,54.55,54.39,54.46,13581.0,54.44,54.55,54.39,54.46,13581.0
2024-10-07 12:05:00,54.5,54.67,54.45,54.67,20260.0,54.5,54.67,54.45,54.67,20260.0
2024-10-07 12:10:00,54.68,54.79,54.49,54.53,42461.0,54.68,54.79,54.49,54.53,42461.0
2024-10-07 12:15:00,54.53,54.56,54.49,54.5,10086.0,54.53,54.56,54.49,54.5,10086.0
2024-10-07 12:20:00,54.52,54.59,54.5,54.53,8043.0,54.52,54.59,54.5,54.53,8043.0
2024-10-07 12:25:00,54.52,54.53,54.48,54.53,8289.0,54.52,54.53,54.48,54.53,8289.0
2024-10-07 12:30:00,54.54,54.68,54.52,54.57,26510.0,54.54,54.68,54.52,54.57,26510.0
2024-10-07 12:35:00,54.57,54.59,54.4,54.59,22854.0,54.57,54.59,54.4,54.59,22854.0
2024-10-07 12:40:00,54.62,54.63,54.54,54.61,13498.0,54.62,54.63,54.54,54.61,13498.0
2024-10-07 12:45:00,54.69,54.73,54.6,54.62,14973.0,54.69,54.73,54.6,54.62,14973.0
2024-10-07 12:50:00,54.65,54.7,54.55,54.61,13622.0,54.65,54.7,54.55,54.61,13622.0
2024-10-07 12:55:00,54.61,54.65,54.56,54.58,5620.0,54.61,54.65,54.56,54.58,5620.0
2024-10-07 13:00:00,54.6,54.63,54.47,54.52,22513.0,54.6,54.63,54.47,54.52,22513.0
2024-10-07 13:05:00,54.52,54.61,54.49,54.49,6646.0,54.52,54.61,54.49,54.49,6646.0
2024-10-07 13:10:00,54.51,54.55,54.47,54.54,6634.0,54.51,54.55,54.47,54.54,6634.0
2024-10-07 13:15:00,54.52,54.59,54.52,54.53,4553.0,54.52,54.59,54.52,54.53,4553.0
2024-10-07 13:20:00,54.54,54.66,54.5,54.57,14167.0,54.54,54.66,54.5,54.57,14167.0
2024-10-07 13:25:00,54.58,54.7,54.53,54.7,8348.0,54.58,54.7,54.53,54.7,8348.0
2024-10-07 13:30:00,54.72,54.93,54.72,54.88,36965.0,54.72,54.93,54.72,54.88,36965.0
2024-10-07 13:35:00,54.87,54.96,54.82,54.95,9911.0,54.87,54.96,54.82,54.95,9911.0
2024-10-07 13:40:00,54.94,54.94,54.85,54.92,9100.0,54.94,54.94,54.85,54.92,9100.0
2024-10-07 13:45:00,54.93,55.04,54.9,55.01,46298.0,54.93,55.04,54.9,55.01,46298.0
2024-10-07 13:50:00,55.02,55.21,54.9,55.01,48257.0,55.02,55.21,54.9,55.01,48257.0
2024-10-07 13:55:00,55.03,55.18,55.02,55.12,48343.0,55.03,55.18,55.02,55.12,48343.0
2024-10-07 14:00:00,55.15,55.55,55.09,55.53,82681.0,55.15,55.55,55.09,55.53,82681.0
2024-10-07 14:05:00,55.53,55.56,55.4,55.53,23904.0,55.53,55.56,55.4,55.53,23904.0
2024-10-07 14:10:00,55.53,55.53,55.36,55.38,57770.0,55.53,55.53,55.36,55.38,57770.0
2024-10-07 14:15:00,55.39,55.63,55.39,55.57,26269.0,55.39,55.63,55.39,55.57,26269.0
2024-10-07 14:20:00,55.57,55.7,55.52,55.67,93028.0,55.57,55.7,55.52,55.67,93028.0
2024-10-07 14:25:00,55.65,55.72,55.56,55.72,80670.0,55.65,55.72,55.56,55.72,80670.0
2024-10-07 14:30:00,55.71,56.59,55.71,56.46,143655.0,55.71,56.59,55.71,56.46,143655.0
2024-10-07 14:35:00,56.49,56.68,56.35,56.55,94599.0,56.49,56.68,56.35,56.55,94599.0
2024-10-07 14:40:00,56.56,56.89,56.38,56.87,93566.0,56.56,56.89,56.38,56.87,93566.0
2024-10-07 14:45:00,56.86,57.51,56.85,57.27,97549.0,56.86,57.51,56.85,57.27,97549.0
2024-10-07 14:50:00,57.28,57.41,57.03,57.39,120092.0,57.28,57.41,57.03,57.39,120092.0
2024-10-07 14:55:00,57.35,57.43,56.97,57.34,78327.0,57.35,57.43,56.97,57.34,78327.0
2024-10-07 15:00:00,57.36,57.37,56.88,56.93,119949.0,57.36,57.37,56.88,56.93,119949.0
2024-10-07 15:05:00,56.92,57.03,56.49,56.59,112377.0,56.92,57.03,56.49,56.59,112377.0
2024-10-07 15:10:00,56.56,56.91,56.49,56.87,60042.0,56.56,56.91,56.49,56.87,60042.0
2024-10-07 15:15:00,56.87,56.88,56.51,56.86,81743.0,56.87,56.88,56.51,56.86,81743.0
2024-10-07 15:20:00,56.88,56.88,56.47,56.76,52510.0,56.88,56.88,56.47,56.76,52510.0
2024-10-07 15:25:00,56.74,57.21,56.69,57.08,49655.0,56.74,57.21,56.69,57.08,49655.0
2024-10-07 15:30:00,57.02,57.71,56.91,57.61,82210.0,57.02,57.71,56.91,57.61,82210.0
2024-10-07 15:35:00,57.61,57.97,57.51,57.73,89904.0,57.61,57.97,57.51,57.73,89904.0
2024-10-07 15:40:00,57.71,58.11,57.66,57.84,158475.0,57.71,58.11,57.66,57.84,158475.0
2024-10-07 15:45:00,57.85,58.16,57.85,58.15,115164.0,57.85,58.16,57.85,58.15,115164.0
2024-10-07 15:50:00,58.14,58.14,57.0,57.34,153367.0,58.14,58.14,57.0,57.34,153367.0
2024-10-07 15:55:00,57.36,58.13,57.31,57.64,142883.0,57.36,58.13,57.31,57.64,142883.0
2024-10-08 09:30:00,55.68,56.2,55.63,56.14,156175.0,55.68,56.2,55.63,56.14,156175.0
2024-10-08 09:35:00,56.16,56.22,55.96,56.14,84794.0,56.16,56.22,55.96,56.14,84794.0
2024-10-08 09:40:00,56.16,56.36,55.96,56.15,102608.0,56.16,56.36,55.96,56.15,102608.0
2024-10-08 09:45:00,56.15,56.36,55.93,55.97,73618.0,56.15,56.36,55.93,55.97,73618.0
2024-10-08 09:50:00,55.94,56.19,55.75,55.78,82435.0,55.94,56.19,55.75,55.78,82435.0
2024-10-08 09:55:00,55.78,55.85,55.55,55.58,65991.0,55.78,55.85,55.55,55.58,65991.0
2024-10-08 10:00:00,55.54,55.68,55.42,55.56,130840.0,55.54,55.68,55.42,55.56,130840.0
2024-10-08 10:05:00,55.54,55.79,55.53,55.62,50890.0,55.54,55.79,55.53,55.62,50890.0
2024-10-08 10:10:00,55.67,55.83,55.58,55.67,42797.0,55.67,55.83,55.58,55.67,42797.0
2024-10-08 10:15:00,55.7,55.82,55.55,55.55,22894.0,55.7,55.82,55.55,55.55,22894.0
2024-10-08 10:20:00,55.56,55.65,55.42,55.58,37367.0,55.56,55.65,55.42,55.58,37367.0
2024-10-08 10:25:00,55.59,55.64,55.44,55.52,25959.0,55.59,55.64,55.44,55.52,25959.0
2024-10-08 10:30:00,55.54,55.57,55.4,55.42,40749.0,55.54,55.57,55.4,55.42,40749.0
2024-10-08 10:35:00,55.43,55.48,55.33,55.44,35619.0,55.43,55.48,55.33,55.44,35619.0
2024-10-08 10:40:00,55.45,55.45,55.14,55.18,56774.0,55.45,55.45,55.14,55.18,56774.0
2024-10-08 10:45:00,55.15,55.25,54.84,55.08,106822.0,55.15,55.25,54.84,55.08,106822.0
2024-10-08 10:50:00,55.04,55.22,54.97,55.17,48251.0,55.04,55.22,54.97,55.17,48251.0
2024-10-08 10:55:00,55.17,55.25,55.01,55.17,43069.0,55.17,55.25,55.01,55.17,43069.0
2024-10-08 11:00:00,55.14,55.16,54.92,54.94,33987.0,55.14,55.16,54.92,54.94,33987.0
2024-10-08 11:05:00,54.97,55.16,54.95,55.08,19361.0,54.97,55.16,54.95,55.08,19361.0
2024-10-08 11:10:00,55.14,55.21,55.07,55.09,24701.0,55.14,55.21,55.07,55.09,24701.0
2024-10-08 11:15:00,55.21,55.32,55.1,55.16,19823.0,55.21,55.32,55.1,55.16,19823.0
2024-10-08 11:20:00,55.19,55.19,54.94,55.13,38366.0,55.19,55.19,54.94,55.13,38366.0
2024-10-08 11:25:00,55.11,55.15,55.04,55.14,14958.0,55.11,55.15,55.04,55.14,14958.0
2024-10-08 11:30:00,55.13,55.15,55.04,55.08,20489.0,55.13,55.15,55.04,55.08,20489.0
2024-10-08 11:35:00,55.1,55.25,55.09,55.15,20975.0,55.1,55.25,55.09,55.15,20975.0
2024-10-08 11:40:00,55.12,55.18,55.09,55.18,9916.0,55.12,55.18,55.09,55.18,9916.0
2024-10-08 11:45:00,55.18,55.26,55.07,55.21,21239.0,55.18,55.26,55.07,55.21,21239.0
2024-10-08 11:50:00,55.22,55.22,55.06,55.11,11645.0,55.22,55.22,55.06,55.11,11645.0
2024-10-08 11:55:00,55.11,55.21,55.08,55.16,22502.0,55.11,55.21,55.08,55.16,22502.0
2024-10-08 12:00:00,55.18,55.48,55.14,55.39,60557.0,55.18,55.48,55.14,55.39,60557.0
2024-10-08 12:05:00,55.4,55.66,55.4,55.53,35830.0,55.4,55.66,55.4,55.53,35830.0
2024-10-08 12:10:00,55.51,55.51,55.41,55.45,24576.0,55.51,55.51,55.41,55.45,24576.0
2024-10-08 12:15:00,55.48,55.56,55.36,55.4,10599.0,55.48,55.56,55.36,55.4,10599.0
2024-10-08 12:20:00,55.44,55.5,55.36,55.5,4781.0,55.44,55.5,55.36,55.5,4781.0
2024-10-08 12:25:00,55.49,55.49,55.07,55.09,33399.0,55.49,55.49,55.07,55.09,33399.0
2024-10-08 12:30:00,55.09,55.22,55.08,55.12,14522.0,55.09,55.22,55.08,55.12,14522.0
2024-10-08 12:35:00,55.09,55.2,55.05,55.13,11377.0,55.09,55.2,55.05,55.13,11377.0
2024-10-08 12:40:00,55.12,55.22,55.1,55.15,7164.0,55.12,55.22,55.1,55.15,7164.0
2024-10-08 12:45:00,55.11,55.28,55.1,55.23,23872.0,55.11,55.28,55.1,55.23,23872.0
2024-10-08 12:50:00,55.23,55.29,55.18,55.19,4374.0,55.23,55.29,55.18,55.19,4374.0
2024-10-08 12:55:00,55.21,55.3,55.19,55.19,13604.0,55.21,55.3,55.19,55.19,13604.0
2024-10-08 13:00:00,55.25,55.38,55.18,55.38,29398.0,55.25,55.38,55.18,55.38,29398.0
2024-10-08 13:05:00,55.46,56.09,55.34,55.98,105441.0,55.46,56.09,55.34,55.98,105441.0
2024-10-08 13:10:00,56.03,56.15,55.66,55.66,61338.0,56.03,56.15,55.66,55.66,61338.0
2024-10-08 13:15:00,55.67,56.1,55.67,55.91,44520.0,55.67,56.1,55.67,55.91,44520.0
2024-10-08 13:20:00,55.9,55.95,55.75,55.81,41039.0,55.9,55.95,55.75,55.81,41039.0
2024-10-08 13:25:00,55.83,55.88,55.67,55.74,23543.0,55.83,55.88,55.67,55.74,23543.0
2024-10-08 13:30:00,55.8,55.83,55.62,55.68,13606.0,55.8,55.83,55.62,55.68,13606.0
2024-10-08 13:35:00,55.68,55.71,55.58,55.69,12887.0,55.68,55.71,55.58,55.69,12887.0
2024-10-08 13:40:00,55.71,55.84,55.55,55.57,18650.0,55.71,55.84,55.55,55.57,18650.0
2024-10-08 13:45:00,55.56,55.72,55.56,55.6,4652.0,55.56,55.72,55.56,55.6,4652.0
2024-10-08 13:50:00,55.62,55.67,55.48,55.52,8173.0,55.62,55.67,55.48,55.52,8173.0
2024-10-08 13:55:00,55.54,55.58,55.34,55.35,22617.0,55.54,55.58,55.34,55.35,22617.0
2024-10-08 14:00:00,55.31,55.41,55.3,55.3,12918.0,55.31,55.41,55.3,55.3,12918.0
2024-10-08 14:05:00,55.3,55.4,55.28,55.4,25203.0,55.3,55.4,55.28,55.4,25203.0
2024-10-08 14:10:00,55.38,55.39,55.29,55.33,11470.0,55.38,55.39,55.29,55.33,11470.0
2024-10-08 14:15:00,55.32,55.42,55.29,55.38,21990.0,55.32,55.42,55.29,55.38,21990.0
2024-10-08 14:20:00,55.39,55.4,55.31,55.38,15397.0,55.39,55.4,55.31,55.38,15397.0
2024-10-08 14:25:00,55.34,55.41,55.27,55.4,21824.0,55.34,55.41,55.27,55.4,21824.0
2024-10-08 14:30:00,55.4,55.52,55.35,55.36,12454.0,55.4,55.52,55.35,55.36,12454.0
2024-10-08 14:35:00,55.36,55.37,55.17,55.25,34395.0,55.36,55.37,55.17,55.25,34395.0
2024-10-08 14:40:00,55.25,55.43,55.24,55.37,23792.0,55.25,55.43,55.24,55.37,23792.0
2024-10-08 14:45:00,55.39,55.42,55.34,55.37,18626.0,55.39,55.42,55.34,55.37,18626.0
2024-10-08 14:50:00,55.36,55.39,55.23,55.36,51683.0,55.36,55.39,55.23,55.36,51683.0
2024-10-08 14:55:00,55.36,55.36,55.13,55.19,20511.0,55.36,55.36,55.13,55.19,20511.0
2024-10-08 15:00:00,55.21,55.28,55.13,55.23,27998.0,55.21,55.28,55.13,55.23,27998.0
2024-10-08 15:05:00,55.24,55.29,55.19,55.26,38825.0,55.24,55.29,55.19,55.26,38825.0
2024-10-08 15:10:00,55.27,55.27,55.02,55.11,61114.0,55.27,55.27,55.02,55.11,61114.0
2024-10-08 15:15:00,55.11,55.12,54.91,54.92,53602.0,55.11,55.12,54.91,54.92,53602.0
2024-10-08 15:20:00,54.91,54.97,54.88,54.93,30658.0,54.91,54.97,54.88,54.93,30658.0
2024-10-08 15:25:00,54.94,54.97,54.88,54.9,49689.0,54.94,54.97,54.88,54.9,49689.0
2024-10-08 15:30:00,54.92,54.95,54.77,54.81,64198.0,54.92,54.95,54.77,54.81,64198.0
2024-10-08 15:35:00,54.82,54.82,54.67,54.74,89871.0,54.82,54.82,54.67,54.74,89871.0
2024-10-08 15:40:00,54.75,54.91,54.74,54.9,63547.0,54.75,54.91,54.74,54.9,63547.0
2024-10-08 15:45:00,54.92,54.96,54.85,54.93,51250.0,54.92,54.96,54.85,54.93,51250.0
2024-10-08 15:50:00,54.95,55.08,54.93,55.08,79971.0,54.95,55.08,54.93,55.08,79971.0
2024-10-08 15:55:00,55.1,55.47,55.07,55.43,121304.0,55.1,55.47,55.07,55.43,121304.0
2024-10-09 09:30:00,55.0,55.28,55.0,55.12,56231.0,55.0,55.28,55.0,55.12,56231.0
2024-10-09 09:35:00,55.13,55.15,54.74,54.77,60574.0,55.13,55.15,54.74,54.77,60574.0
2024-10-09 09:40:00,54.77,54.81,54.55,54.61,103489.0,54.77,54.81,54.55,54.61,103489.0
2024-10-09 09:45:00,54.59,54.63,54.11,54.29,85198.0,54.59,54.63,54.11,54.29,85198.0
2024-10-09 09:50:00,54.27,54.32,54.14,54.16,70126.0,54.27,54.32,54.14,54.16,70126.0
2024-10-09 09:55:00,54.16,54.26,54.1,54.14,61899.0,54.16,54.26,54.1,54.14,61899.0
2024-10-09 10:00:00,54.12,54.12,53.88,54.06,106122.0,54.12,54.12,53.88,54.06,106122.0
2024-10-09 10:05:00,54.09,54.11,53.96,54.03,58574.0,54.09,54.11,53.96,54.03,58574.0
2024-10-09 10:10:00,54.02,54.12,53.93,54.09,64390.0,54.02,54.12,53.93,54.09,64390.0
2024-10-09 10:15:00,54.1,54.22,54.02,54.09,50649.0,54.1,54.22,54.02,54.09,50649.0
2024-10-09 10:20:00,54.08,54.24,54.03,54.17,63356.0,54.08,54.24,54.03,54.17,63356.0
2024-10-09 10:25:00,54.21,54.38,54.13,54.36,24292.0,54.21,54.38,54.13,54.36,24292.0
2024-10-09 10:30:00,54.37,54.39,54.23,54.23,36920.0,54.37,54.39,54.23,54.23,36920.0
2024-10-09 10:35:00,54.24,54.33,54.14,54.17,31108.0,54.24,54.33,54.14,54.17,31108.0
2024-10-09 10:40:00,54.2,54.21,54.07,54.17,11965.0,54.2,54.21,54.07,54.17,11965.0
2024-10-09 10:45:00,54.16,54.18,54.09,54.18,25181.0,54.16,54.18,54.09,54.18,25181.0
2024-10-09 10:50:00,54.18,54.2,54.14,54.18,14121.0,54.18,54.2,54.14,54.18,14121.0
2024-10-09 10:55:00,54.16,54.19,54.12,54.15,24184.0,54.16,54.19,54.12,54.15,24184.0
2024-10-09 11:00:00,54.16,54.26,54.07,54.25,44561.0,54.16,54.26,54.07,54.25,44561.0
2024-10-09 11:05:00,54.23,54.26,54.21,54.22,22608.0,54.23,54.26,54.21,54.22,22608.0
2024-10-09 11:10:00,54.22,54.36,54.19,54.33,28546.0,54.22,54.36,54.19,54.33,28546.0
2024-10-09 11:15:00,54.34,54.36,54.19,54.23,26431.0,54.34,54.36,54.19,54.23,26431.0
2024-10-09 11:20:00,54.23,54.28,54.14,54.14,43069.0,54.23,54.28,54.14,54.14,43069.0
2024-10-09 11:25:00,54.15,54.22,54.13,54.17,23163.0,54.15,54.22,54.13,54.17,23163.0
2024-10-09 11:30:00,54.19,54.22,54.09,54.13,34004.0,54.19,54.22,54.09,54.13,34004.0
2024-10-09 11:35:00,54.14,54.15,54.12,54.14,23974.0,54.14,54.15,54.12,54.14,23974.0
2024-10-09 11:40:00,54.13,54.15,54.09,54.13,37227.0,54.13,54.15,54.09,54.13,37227.0
2024-10-09 11:45:00,54.14,54.16,54.09,54.14,23757.0,54.14,54.16,54.09,54.14,23757.0
2024-10-09 11:50:00,54.12,54.2,54.12,54.13,49049.0,54.12,54.2,54.12,54.13,49049.0
2024-10-09 11:55:00,54.17,54.2,54.14,54.17,23034.0,54.17,54.2,54.14,54.17,23034.0
2024-10-09 12:00:00,54.19,54.29,54.17,54.29,38362.0,54.19,54.29,54.17,54.29,38362.0
2024-10-09 12:05:00,54.28,54.35,54.11,54.11,47316.0,54.28,54.35,54.11,54.11,47316.0
2024-10-09 12:10:00,54.1,54.13,54.08,54.12,12895.0,54.1,54.13,54.08,54.12,12895.0
2024-10-09 12:15:00,54.11,54.17,54.09,54.17,41309.0,54.11,54.17,54.09,54.17,41309.0
2024-10-09 12:20:00,54.17,54.17,54.02,54.13,112009.0,54.17,54.17,54.02,54.13,112009.0
2024-10-09 12:25:00,54.12,54.17,54.12,54.16,9635.0,54.12,54.17,54.12,54.16,9635.0
2024-10-09 12:30:00,54.16,54.19,54.08,54.14,18562.0,54.16,54.19,54.08,54.14,18562.0
2024-10-09 12:35:00,54.14,54.17,54.08,54.16,31164.0,54.14,54.17,54.08,54.16,31164.0
2024-10-09 12:40:00,54.16,54.17,54.13,54.16,18022.0,54.16,54.17,54.13,54.16,18022.0
2024-10-09 12:45:00,54.15,54.17,54.11,54.16,18371.0,54.15,54.17,54.11,54.16,18371.0
2024-10-09 12:50:00,54.16,54.34,54.15,54.3,40502.0,54.16,54.34,54.15,54.3,40502.0
2024-10-09 12:55:00,54.3,54.31,54.15,54.15,14741.0,54.3,54.31,54.15,54.15,14741.0
2024-10-09 13:00:00,54.18,54.29,54.18,54.2,47339.0,54.18,54.29,54.18,54.2,47339.0
2024-10-09 13:05:00,54.2,54.29,54.15,54.28,27224.0,54.2,54.29,54.15,54.28,27224.0
2024-10-09 13:10:00,54.29,54.3,54.17,54.19,20699.0,54.29,54.3,54.17,54.19,20699.0
2024-10-09 13:15:00,54.19,54.24,54.16,54.21,21979.0,54.19,54.24,54.16,54.21,21979.0
2024-10-09 13:20:00,54.23,54.23,54.18,54.2,8010.0,54.23,54.23,54.18,54.2,8010.0
2024-10-09 13:25:00,54.21,54.23,54.18,54.19,18832.0,54.21,54.23,54.18,54.19,18832.0
2024-10-09 13:30:00,54.21,54.23,53.97,54.02,75722.0,54.21,54.23,53.97,54.02,75722.0
2024-10-09 13:35:00,54.02,54.04,53.98,54.0,16202.0,54.02,54.04,53.98,54.0,16202.0
2024-10-09 13:40:00,53.99,54.01,53.97,54.01,16681.0,53.99,54.01,53.97,54.01,16681.0
2024-10-09 13:45:00,54.01,54.02,53.97,53.99,14717.0,54.01,54.02,53.97,53.99,14717.0
2024-10-09 13:50:00,54.0,54.45,54.0,54.29,49638.0,54.0,54.45,54.0,54.29,49638.0
2024-10-09 13:55:00,54.3,54.33,54.16,54.25,22743.0,54.3,54.33,54.16,54.25,22743.0
2024-10-09 14:00:00,54.24,54.33,54.19,54.23,30341.0,54.24,54.33,54.19,54.23,30341.0
2024-10-09 14:05:00,54.23,54.31,54.22,54.3,18807.0,54.23,54.31,54.22,54.3,18807.0
2024-10-09 14:10:00,54.3,54.44,54.3,54.36,16689.0,54.3,54.44,54.3,54.36,16689.0
2024-10-09 14:15:00,54.37,54.47,54.31,54.32,15363.0,54.37,54.47,54.31,54.32,15363.0
2024-10-09 14:20:00,54.31,54.38,54.28,54.29,14760.0,54.31,54.38,54.28,54.29,14760.0
2024-10-09 14:25:00,54.28,54.28,54.12,54.16,30940.0,54.28,54.28,54.12,54.16,30940.0
2024-10-09 14:30:00,54.16,54.22,54.08,54.12,24270.0,54.16,54.22,54.08,54.12,24270.0
2024-10-09 14:35:00,54.1,54.1,54.03,54.05,15417.0,54.1,54.1,54.03,54.05,15417.0
2024-10-09 14:40:00,54.07,54.07,53.85,53.87,33562.0,54.07,54.07,53.85,53.87,33562.0
2024-10-09 14:45:00,53.85,53.86,53.72,53.72,96208.0,53.85,53.86,53.72,53.72,96208.0
2024-10-09 14:50:00,53.74,53.98,53.72,53.96,40816.0,53.74,53.98,53.72,53.96,40816.0
2024-10-09 14:55:00,53.97,54.02,53.94,53.94,18221.0,53.97,54.02,53.94,53.94,18221.0
2024-10-09 15:00:00,53.96,53.98,53.82,53.83,8634.0,53.96,53.98,53.82,53.83,8634.0
2024-10-09 15:05:00,53.81,53.91,53.76,53.79,25175.0,53.81,53.91,53.76,53.79,25175.0
2024-10-09 15:10:00,53.8,53.97,53.79,53.95,29264.0,53.8,53.97,53.79,53.95,29264.0
2024-10-09 15:15:00,53.95,53.97,53.81,53.81,36630.0,53.95,53.97,53.81,53.81,36630.0
2024-10-09 15:20:00,53.81,53.88,53.79,53.82,23310.0,53.81,53.88,53.79,53.82,23310.0
2024-10-09 15:25:00,53.83,53.89,53.8,53.85,22327.0,53.83,53.89,53.8,53.85,22327.0
2024-10-09 15:30:00,53.83,53.85,53.77,53.82,22363.0,53.83,53.85,53.77,53.82,22363.0
2024-10-09 15:35:00,53.84,53.95,53.83,53.94,48199.0,53.84,53.95,53.83,53.94,48199.0
2024-10-09 15:40:00,53.95,54.05,53.94,54.04,31178.0,53.95,54.05,53.94,54.04,31178.0
2024-10-09 15:45:00,54.03,54.16,54.02,54.15,44651.0,54.03,54.16,54.02,54.15,44651.0
2024-10-09 15:50:00,54.13,54.18,54.01,54.08,88364.0,54.13,54.18,54.01,54.08,88364.0
2024-10-09 15:55:00,54.06,54.17,53.85,54.0,70660.0,54.06,54.17,53.85,54.0,70660.0
2024-10-10 09:30:00,54.28,54.63,54.19,54.53,57651.0,54.28,54.63,54.19,54.53,57651.0
2024-10-10 09:35:00,54.59,54.96,54.51,54.73,72163.0,54.59,54.96,54.51,54.73,72163.0
2024-10-10 09:40:00,54.73,54.92,54.64,54.85,36112.0,54.73,54.92,54.64,54.85,36112.0
2024-10-10 09:45:00,54.85,55.45,54.68,55.36,119315.0,54.85,55.45,54.68,55.36,119315.0
2024-10-10 09:50:00,55.34,55.37,54.82,54.96,91071.0,55.34,55.37,54.82,54.96,91071.0
2024-10-10 09:55:00,55.0,55.09,54.56,55.08,80711.0,55.0,55.09,54.56,55.08,80711.0
2024-10-10 10:00:00,55.07,55.07,54.72,54.79,59405.0,55.07,55.07,54.72,54.79,59405.0
2024-10-10 10:05:00,54.81,54.81,54.42,54.42,31831.0,54.81,54.81,54.42,54.42,31831.0
2024-10-10 10:10:00,54.41,54.5,54.18,54.36,57346.0,54.41,54.5,54.18,54.36,57346.0
2024-10-10 10:15:00,54.35,54.51,54.25,54.5,39159.0,54.35,54.51,54.25,54.5,39159.0
2024-10-10 10:20:00,54.51,54.68,54.45,54.52,37452.0,54.51,54.68,54.45,54.52,37452.0
2024-10-10 10:25:00,54.52,54.78,54.52,54.72,43293.0,54.52,54.78,54.52,54.72,43293.0
2024-10-10 10:30:00,54.67,54.83,54.44,54.81,44851.0,54.67,54.83,54.44,54.81,44851.0
2024-10-10 10:35:00,54.77,54.92,54.69,54.89,32267.0,54.77,54.92,54.69,54.89,32267.0
2024-10-10 10:40:00,54.91,54.98,54.66,54.81,38163.0,54.91,54.98,54.66,54.81,38163.0
2024-10-10 10:45:00,54.86,54.96,54.73,54.82,44068.0,54.86,54.96,54.73,54.82,44068.0
2024-10-10 10:50:00,54.83,55.19,54.72,55.16,30147.0,54.83,55.19,54.72,55.16,30147.0
2024-10-10 10:55:00,55.16,55.21,54.96,54.96,51039.0,55.16,55.21,54.96,54.96,51039.0
2024-10-10 11:00:00,54.96,55.04,54.75,54.78,42665.0,54.96,55.04,54.75,54.78,42665.0
2024-10-10 11:05:00,54.77,54.82,54.34,54.46,41690.0,54.77,54.82,54.34,54.46,41690.0
2024-10-10 11:10:00,54.41,54.5,54.33,54.35,30477.0,54.41,54.5,54.33,54.35,30477.0
2024-10-10 11:15:00,54.3,54.44,54.24,54.42,54445.0,54.3,54.44,54.24,54.42,54445.0
2024-10-10 11:20:00,54.44,54.51,54.43,54.5,9665.0,54.44,54.51,54.43,54.5,9665.0
2024-10-10 11:25:00,54.48,54.55,54.35,54.37,6357.0,54.48,54.55,54.35,54.37,6357.0
2024-10-10 11:30:00,54.42,54.63,54.38,54.4,9201.0,54.42,54.63,54.38,54.4,9201.0
2024-10-10 11:35:00,54.36,54.42,54.3,54.32,7396.0,54.36,54.42,54.3,54.32,7396.0
2024-10-10 11:40:00,54.37,54.62,54.36,54.51,16729.0,54.37,54.62,54.36,54.51,16729.0
2024-10-10 11:45:00,54.52,54.64,54.51,54.57,9276.0,54.52,54.64,54.51,54.57,9276.0
2024-10-10 11:50:00,54.55,54.73,54.55,54.69,28944.0,54.55,54.73,54.55,54.69,28944.0
2024-10-10 11:55:00,54.67,54.74,54.63,54.64,17044.0,54.67,54.74,54.63,54.64,17044.0
2024-10-10 12:00:00,54.69,54.69,54.51,54.52,14104.0,54.69,54.69,54.51,54.52,14104.0
2024-10-10 12:05:00,54.53,54.53,54.4,54.42,15372.0,54.53,54.53,54.4,54.42,15372.0
2024-10-10 12:10:00,54.43,54.56,54.39,54.55,23746.0,54.43,54.56,54.39,54.55,23746.0
2024-10-10 12:15:00,54.53,54.56,54.46,54.52,16342.0,54.53,54.56,54.46,54.52,16342.0
2024-10-10 12:20:00,54.52,54.59,54.49,54.56,23140.0,54.52,54.59,54.49,54.56,23140.0
2024-10-10 12:25:00,54.54,54.76,54.54,54.73,35898.0,54.54,54.76,54.54,54.73,35898.0
2024-10-10 12:30:00,54.7,54.91,54.69,54.74,34420.0,54.7,54.91,54.69,54.74,34420.0
2024-10-10 12:35:00,54.75,54.78,54.67,54.72,21175.0,54.75,54.78,54.67,54.72,21175.0
2024-10-10 12:40:00,54.74,55.06,54.73,54.95,62747.0,54.74,55.06,54.73,54.95,62747.0
2024-10-10 12:45:00,54.97,55.08,54.81,54.99,43086.0,54.97,55.08,54.81,54.99,43086.0
2024-10-10 12:50:00,55.02,55.02,54.81,54.81,27433.0,55.02,55.02,54.81,54.81,27433.0
2024-10-10 12:55:00,54.81,54.92,54.74,54.87,28177.0,54.81,54.92,54.74,54.87,28177.0
2024-10-10 13:00:00,54.89,55.0,54.86,55.0,10693.0,54.89,55.0,54.86,55.0,10693.0
2024-10-10 13:05:00,55.03,55.32,55.02,55.25,76697.0,55.03,55.32,55.02,55.25,76697.0
2024-10-10 13:10:00,55.28,55.33,55.05,55.15,48775.0,55.28,55.33,55.05,55.15,48775.0
2024-10-10 13:15:00,55.13,55.28,55.09,55.13,64210.0,55.13,55.28,55.09,55.13,64210.0
2024-10-10 13:20:00,55.12,55.12,54.85,54.86,57058.0,55.12,55.12,54.85,54.86,57058.0
2024-10-10 13:25:00,54.86,54.98,54.84,54.92,21456.0,54.86,54.98,54.84,54.92,21456.0
2024-10-10 13:30:00,54.9,54.92,54.83,54.85,18240.0,54.9,54.92,54.83,54.85,18240.0
2024-10-10 13:35:00,54.88,55.0,54.81,54.99,18568.0,54.88,55.0,54.81,54.99,18568.0
2024-10-10 13:40:00,54.98,55.05,54.91,54.97,13972.0,54.98,55.05,54.91,54.97,13972.0
2024-10-10 13:45:00,54.95,55.13,54.94,55.09,19966.0,54.95,55.13,54.94,55.09,19966.0
2024-10-10 13:50:00,55.12,55.24,54.84,54.85,40591.0,55.12,55.24,54.84,54.85,40591.0
2024-10-10 13:55:00,54.81,54.88,54.64,54.69,28240.0,54.81,54.88,54.64,54.69,28240.0
2024-10-10 14:00:00,54.69,54.89,54.69,54.88,25729.0,54.69,54.89,54.69,54.88,25729.0
2024-10-10 14:05:00,54.89,54.91,54.77,54.83,14227.0,54.89,54.91,54.77,54.83,14227.0
2024-10-10 14:10:00,54.78,54.79,54.65,54.69,27419.0,54.78,54.79,54.65,54.69,27419.0
2024-10-10 14:15:00,54.66,54.86,54.66,54.8,15066.0,54.66,54.86,54.66,54.8,15066.0
2024-10-10 14:20:00,54.8,54.83,54.57,54.69,9018.0,54.8,54.83,54.57,54.69,9018.0
2024-10-10 14:25:00,54.7,54.85,54.68,54.82,7925.0,54.7,54.85,54.68,54.82,7925.0
2024-10-10 14:30:00,54.88,55.03,54.86,54.94,15530.0,54.88,55.03,54.86,54.94,15530.0
2024-10-10 14:35:00,54.96,55.14,54.95,55.02,15638.0,54.96,55.14,54.95,55.02,15638.0
2024-10-10 14:40:00,55.0,55.27,54.94,55.1,26487.0,55.0,55.27,54.94,55.1,26487.0
2024-10-10 14:45:00,55.11,55.11,54.92,54.96,10440.0,55.11,55.11,54.92,54.96,10440.0
2024-10-10 14:50:00,55.01,55.08,54.95,54.98,17277.0,55.01,55.08,54.95,54.98,17277.0
2024-10-10 14:55:00,54.91,54.94,54.82,54.87,17529.0,54.91,54.94,54.82,54.87,17529.0
2024-10-10 15:00:00,54.88,55.03,54.82,55.0,13585.0,54.88,55.03,54.82,55.0,13585.0
2024-10-10 15:05:00,54.99,55.02,54.89,54.96,31290.0,54.99,55.02,54.89,54.96,31290.0
2024-10-10 15:10:00,54.95,55.01,54.88,55.01,14930.0,54.95,55.01,54.88,55.01,14930.0
2024-10-10 15:15:00,55.01,55.02,54.72,54.74,16781.0,55.01,55.02,54.72,54.74,16781.0
2024-10-10 15:20:00,54.74,54.79,54.58,54.74,42207.0,54.74,54.79,54.58,54.74,42207.0
2024-10-10 15:25:00,54.74,54.84,54.72,54.81,13009.0,54.74,54.84,54.72,54.81,13009.0
2024-10-10 15:30:00,54.8,54.81,54.68,54.71,21106.0,54.8,54.81,54.68,54.71,21106.0
2024-10-10 15:35:00,54.71,54.8,54.62,54.62,31999.0,54.71,54.8,54.62,54.62,31999.0
2024-10-10 15:40:00,54.62,54.8,54.62,54.65,20409.0,54.62,54.8,54.62,54.65,20409.0
2024-10-10 15:45:00,54.65,54.78,54.61,54.64,29759.0,54.65,54.78,54.61,54.64,29759.0
2024-10-10 15:50:00,54.64,54.65,54.5,54.63,53175.0,54.64,54.65,54.5,54.63,53175.0
2024-10-10 15:55:00,54.62,54.76,54.5,54.64,100339.0,54.62,54.76,54.5,54.64,100339.0
2024-10-11 09:30:00,54.81,54.9,54.4,54.43,70053.0,54.81,54.9,54.4,54.43,70053.0
2024-10-11 09:35:00,54.43,54.61,54.43,54.56,52688.0,54.43,54.61,54.43,54.56,52688.0
2024-10-11 09:40:00,54.57,54.68,54.41,54.46,61038.0,54.57,54.68,54.41,54.46,61038.0
2024-10-11 09:45:00,54.48,54.64,54.43,54.51,44583.0,54.48,54.64,54.43,54.51,44583.0
2024-10-11 09:50:00,54.51,54.51,54.33,54.36,37533.0,54.51,54.51,54.33,54.36,37533.0
2024-10-11 09:55:00,54.36,54.47,54.33,54.46,22986.0,54.36,54.47,54.33,54.46,22986.0
2024-10-11 10:00:00,54.44,54.62,54.3,54.33,51633.0,54.44,54.62,54.3,54.33,51633.0
2024-10-11 10:05:00,54.33,54.39,54.16,54.24,63874.0,54.33,54.39,54.16,54.24,63874.0
2024-10-11 10:10:00,54.23,54.35,54.15,54.23,59838.0,54.23,54.35,54.15,54.23,59838.0
2024-10-11 10:15:00,54.22,54.25,54.11,54.18,46268.0,54.22,54.25,54.11,54.18,46268.0
2024-10-11 10:20:00,54.19,54.41,54.17,54.26,66554.0,54.19,54.41,54.17,54.26,66554.0
2024-10-11 10:25:00,54.25,54.5,54.23,54.5,72056.0,54.25,54.5,54.23,54.5,72056.0
2024-10-11 10:30:00,54.49,54.57,54.36,54.37,43583.0,54.49,54.57,54.36,54.37,43583.0
2024-10-11 10:35:00,54.38,54.53,54.32,54.4,63587.0,54.38,54.53,54.32,54.4,63587.0
2024-10-11 10:40:00,54.38,54.49,54.37,54.4,33633.0,54.38,54.49,54.37,54.4,33633.0
2024-10-11 10:45:00,54.39,54.54,54.34,54.5,49455.0,54.39,54.54,54.34,54.5,49455.0
2024-10-11 10:50:00,54.5,54.67,54.42,54.43,63906.0,54.5,54.67,54.42,54.43,63906.0
2024-10-11 10:55:00,54.43,54.43,54.04,54.26,82529.0,54.43,54.43,54.04,54.26,82529.0
2024-10-11 11:00:00,54.27,54.31,54.11,54.12,18446.0,54.27,54.31,54.11,54.12,18446.0
2024-10-11 11:05:00,54.12,54.18,54.09,54.18,34828.0,54.12,54.18,54.09,54.18,34828.0
2024-10-11 11:10:00,54.14,54.32,54.14,54.23,24498.0,54.14,54.32,54.14,54.23,24498.0
2024-10-11 11:15:00,54.25,54.4,54.24,54.4,59141.0,54.25,54.4,54.24,54.4,59141.0
2024-10-11 11:20:00,54.43,54.43,54.28,54.3,15837.0,54.43,54.43,54.28,54.3,15837.0
2024-10-11 11:25:00,54.28,54.37,54.27,54.34,15852.0,54.28,54.37,54.27,54.34,15852.0
2024-10-11 11:30:00,54.32,54.34,54.12,54.17,32811.0,54.32,54.34,54.12,54.17,32811.0
2024-10-11 11:35:00,54.15,54.17,54.1,54.14,10066.0,54.15,54.17,54.1,54.14,10066.0
2024-10-11 11:40:00,54.14,54.17,54.1,54.15,20911.0,54.14,54.17,54.1,54.15,20911.0
2024-10-11 11:45:00,54.15,54.27,54.11,54.25,22494.0,54.15,54.27,54.11,54.25,22494.0
2024-10-11 11:50:00,54.25,54.29,54.23,54.28,27163.0,54.25,54.29,54.23,54.28,27163.0
2024-10-11 11:55:00,54.28,54.29,54.12,54.14,23934.0,54.28,54.29,54.12,54.14,23934.0
2024-10-11 12:00:00,54.14,54.18,54.13,54.13,15569.0,54.14,54.18,54.13,54.13,15569.0
2024-10-11 12:05:00,54.13,54.22,54.12,54.22,12894.0,54.13,54.22,54.12,54.22,12894.0
2024-10-11 12:10:00,54.23,54.28,54.21,54.26,7042.0,54.23,54.28,54.21,54.26,7042.0
2024-10-11 12:15:00,54.28,54.38,54.24,54.36,33299.0,54.28,54.38,54.24,54.36,33299.0
2024-10-11 12:20:00,54.38,54.41,54.29,54.31,31864.0,54.38,54.41,54.29,54.31,31864.0
2024-10-11 12:25:00,54.37,54.4,54.21,54.22,21612.0,54.37,54.4,54.21,54.22,21612.0
2024-10-11 12:30:00,54.23,54.29,54.14,54.19,27256.0,54.23,54.29,54.14,54.19,27256.0
2024-10-11 12:35:00,54.2,54.32,54.2,54.3,10388.0,54.2,54.32,54.2,54.3,10388.0
2024-10-11 12:40:00,54.28,54.34,54.27,54.33,19160.0,54.28,54.34,54.27,54.33,19160.0
2024-10-11 12:45:00,54.33,54.38,54.29,54.3,15043.0,54.33,54.38,54.29,54.3,15043.0
2024-10-11 12:50:00,54.27,54.34,54.26,54.34,10488.0,54.27,54.34,54.26,54.34,10488.0
2024-10-11 12:55:00,54.35,54.38,54.26,54.28,14291.0,54.35,54.38,54.26,54.28,14291.0
2024-10-11 13:00:00,54.26,54.35,54.16,54.31,28421.0,54.26,54.35,54.16,54.31,28421.0
2024-10-11 13:05:00,54.32,54.44,54.32,54.38,16285.0,54.32,54.44,54.32,54.38,16285.0
2024-10-11 13:10:00,54.36,54.41,54.35,54.39,11692.0,54.36,54.41,54.35,54.39,11692.0
2024-10-11 13:15:00,54.4,54.43,54.38,54.41,2700.0,54.4,54.43,54.38,54.41,2700.0
2024-10-11 13:20:00,54.36,54.36,54.24,54.24,10862.0,54.36,54.36,54.24,54.24,10862.0
2024-10-11 13:25:00,54.24,54.26,54.2,54.23,6895.0,54.24,54.26,54.2,54.23,6895.0
2024-10-11 13:30:00,54.24,54.26,54.17,54.26,8137.0,54.24,54.26,54.17,54.26,8137.0
2024-10-11 13:35:00,54.28,54.29,54.22,54.22,5648.0,54.28,54.29,54.22,54.22,5648.0
2024-10-11 13:40:00,54.22,54.28,54.21,54.26,10139.0,54.22,54.28,54.21,54.26,10139.0
2024-10-11 13:45:00,54.26,54.31,54.24,54.28,18229.0,54.26,54.31,54.24,54.28,18229.0
2024-10-11 13:50:00,54.28,54.29,54.22,54.25,20159.0,54.28,54.29,54.22,54.25,20159.0
2024-10-11 13:55:00,54.25,54.31,54.22,54.23,31817.0,54.25,54.31,54.22,54.23,31817.0
2024-10-11 14:00:00,54.24,54.25,54.17,54.17,14453.0,54.24,54.25,54.17,54.17,14453.0
2024-10-11 14:05:00,54.16,54.17,53.97,53.98,45919.0,54.16,54.17,53.97,53.98,45919.0
2024-10-11 14:10:00,53.98,54.0,53.87,53.89,41414.0,53.98,54.0,53.87,53.89,41414.0
2024-10-11 14:15:00,53.88,53.94,53.83,53.85,20963.0,53.88,53.94,53.83,53.85,20963.0
2024-10-11 14:20:00,53.83,53.84,53.63,53.69,49844.0,53.83,53.84,53.63,53.69,49844.0
2024-10-11 14:25:00,53.7,53.87,53.69,53.85,40338.0,53.7,53.87,53.69,53.85,40338.0
2024-10-11 14:30:00,53.84,53.91,53.83,53.9,26897.0,53.84,53.91,53.83,53.9,26897.0
2024-10-11 14:35:00,53.88,54.09,53.87,53.98,51288.0,53.88,54.09,53.87,53.98,51288.0
2024-10-11 14:40:00,53.98,54.01,53.9,53.91,29402.0,53.98,54.01,53.9,53.91,29402.0
2024-10-11 14:45:00,53.91,53.91,53.86,53.91,16640.0,53.91,53.91,53.86,53.91,16640.0
2024-10-11 14:50:00,53.92,54.0,53.9,53.91,20143.0,53.92,54.0,53.9,53.91,20143.0
2024-10-11 14:55:00,53.89,53.96,53.85,53.9,36571.0,53.89,53.96,53.85,53.9,36571.0
2024-10-11 15:00:00,53.89,53.9,53.81,53.85,15980.0,53.89,53.9,53.81,53.85,15980.0
2024-10-11 15:05:00,53.85,53.99,53.82,53.98,26472.0,53.85,53.99,53.82,53.98,26472.0
2024-10-11 15:10:00,53.98,54.05,53.97,54.01,33581.0,53.98,54.05,53.97,54.01,33581.0
2024-10-11 15:15:00,54.01,54.08,53.97,54.04,36721.0,54.01,54.08,53.97,54.04,36721.0
2024-10-11 15:20:00,54.04,54.09,54.02,54.02,28586.0,54.04,54.09,54.02,54.02,28586.0
2024-10-11 15:25:00,54.02,54.09,54.01,54.03,23323.0,54.02,54.09,54.01,54.03,23323.0
2024-10-11 15:30:00,54.04,54.12,54.02,54.04,36886.0,54.04,54.12,54.02,54.04,36886.0
2024-10-11 15:35:00,54.03,54.07,54.01,54.02,25551.0,54.03,54.07,54.01,54.02,25551.0
2024-10-11 15:40:00,54.02,54.04,53.99,54.02,13335.0,54.02,54.04,53.99,54.02,13335.0
2024-10-11 15:45:00,54.05,54.05,53.83,53.85,82529.0,54.05,54.05,53.83,53.85,82529.0
2024-10-11 15:50:00,53.84,54.04,53.83,54.04,66247.0,53.84,54.04,53.83,54.04,66247.0
2024-10-11 15:55:00,54.04,54.12,54.0,54.07,98545.0,54.04,54.12,54.0,54.07,98545.0
2024-10-14 09:30:00,53.31,53.45,53.29,53.4,52577.0,53.31,53.45,53.29,53.4,52577.0
2024-10-14 09:35:00,53.38,53.52,53.34,53.46,51923.0,53.38,53.52,53.34,53.46,51923.0
2024-10-14 09:40:00,53.45,53.45,53.31,53.35,61386.0,53.45,53.45,53.31,53.35,61386.0
2024-10-14 09:45:00,53.34,53.36,53.08,53.1,76968.0,53.34,53.36,53.08,53.1,76968.0
2024-10-14 09:50:00,53.09,53.28,53.07,53.19,75616.0,53.09,53.28,53.07,53.19,75616.0
2024-10-14 09:55:00,53.15,53.15,52.94,52.95,41810.0,53.15,53.15,52.94,52.95,41810.0
2024-10-14 10:00:00,52.94,53.0,52.83,52.87,61321.0,52.94,53.0,52.83,52.87,61321.0
2024-10-14 10:05:00,52.85,52.9,52.57,52.58,53515.0,52.85,52.9,52.57,52.58,53515.0
2024-10-14 10:10:00,52.58,52.59,52.34,52.46,115357.0,52.58,52.59,52.34,52.46,115357.0
2024-10-14 10:15:00,52.46,52.56,52.38,52.39,77192.0,52.46,52.56,52.38,52.39,77192.0
2024-10-14 10:20:00,52.45,52.47,52.3,52.34,40839.0,52.45,52.47,52.3,52.34,40839.0
2024-10-14 10:25:00,52.33,52.36,52.29,52.33,28038.0,52.33,52.36,52.29,52.33,28038.0
2024-10-14 10:30:00,52.31,52.35,52.2,52.33,41038.0,52.31,52.35,52.2,52.33,41038.0
2024-10-14 10:35:00,52.29,52.41,52.29,52.34,63661.0,52.29,52.41,52.29,52.34,63661.0
2024-10-14 10:40:00,52.35,52.39,52.29,52.3,59061.0,52.35,52.39,52.29,52.3,59061.0
2024-10-14 10:45:00,52.31,52.33,52.14,52.33,31172.0,52.31,52.33,52.14,52.33,31172.0
2024-10-14 10:50:00,52.3,52.36,52.26,52.26,44746.0,52.3,52.36,52.26,52.26,44746.0
2024-10-14 10:55:00,52.26,52.38,52.21,52.3,20669.0,52.26,52.38,52.21,52.3,20669.0
2024-10-14 11:00:00,52.31,52.45,52.29,52.31,35212.0,52.31,52.45,52.29,52.31,35212.0
2024-10-14 11:05:00,52.33,52.34,52.23,52.29,21066.0,52.33,52.34,52.23,52.29,21066.0
2024-10-14 11:10:00,52.28,52.34,52.28,52.34,21548.0,52.28,52.34,52.28,52.34,21548.0
2024-10-14 11:15:00,52.33,52.35,52.21,52.21,11849.0,52.33,52.35,52.21,52.21,11849.0
2024-10-14 11:20:00,52.21,52.3,52.19,52.23,32201.0,52.21,52.3,52.19,52.23,32201.0
2024-10-14 11:25:00,52.23,52.3,52.16,52.17,19313.0,52.23,52.3,52.16,52.17,19313.0
2024-10-14 11:30:00,52.16,52.24,52.16,52.18,18242.0,52.16,52.24,52.16,52.18,18242.0
2024-10-14 11:35:00,52.17,52.17,51.88,51.89,57059.0,52.17,52.17,51.88,51.89,57059.0
2024-10-14 11:40:00,51.92,51.97,51.92,51.94,27091.0,51.92,51.97,51.92,51.94,27091.0
2024-10-14 11:45:00,51.92,51.93,51.78,51.8,51198.0,51.92,51.93,51.78,51.8,51198.0
2024-10-14 11:50:00,51.79,51.91,51.78,51.81,21670.0,51.79,51.91,51.78,51.81,21670.0
2024-10-14 11:55:00,51.82,51.83,51.76,51.79,11629.0,51.82,51.83,51.76,51.79,11629.0
2024-10-14 12:00:00,51.78,51.8,51.71,51.76,13291.0,51.78,51.8,51.71,51.76,13291.0
2024-10-14 12:05:00,51.77,51.81,51.74,51.78,8923.0,51.77,51.81,51.74,51.78,8923.0
2024-10-14 12:10:00,51.79,51.8,51.77,51.79,6669.0,51.79,51.8,51.77,51.79,6669.0
2024-10-14 12:15:00,51.79,51.82,51.77,51.78,16422.0,51.79,51.82,51.77,51.78,16422.0
2024-10-14 12:20:00,51.78,51.79,51.59,51.65,38798.0,51.78,51.79,51.59,51.65,38798.0
2024-10-14 12:25:00,51.65,51.84,51.64,51.78,26112.0,51.65,51.84,51.64,51.78,26112.0
2024-10-14 12:30:00,51.77,51.8,51.75,51.79,9947.0,51.77,51.8,51.75,51.79,9947.0
2024-10-14 12:35:00,51.78,51.82,51.75,51.78,23016.0,51.78,51.82,51.75,51.78,23016.0
2024-10-14 12:40:00,51.78,51.83,51.78,51.81,11969.0,51.78,51.83,51.78,51.81,11969.0
2024-10-14 12:45:00,51.79,51.82,51.73,51.74,13423.0,51.79,51.82,51.73,51.74,13423.0
2024-10-14 12:50:00,51.76,51.81,51.73,51.76,9734.0,51.76,51.81,51.73,51.76,9734.0
2024-10-14 12:55:00,51.77,51.78,51.73,51.75,26083.0,51.77,51.78,51.73,51.75,26083.0
2024-10-14 13:00:00,51.75,51.75,51.65,51.74,20975.0,51.75,51.75,51.65,51.74,20975.0
2024-10-14 13:05:00,51.75,51.89,51.74,51.89,18202.0,51.75,51.89,51.74,51.89,18202.0
2024-10-14 13:10:00,51.89,52.04,51.89,51.99,37655.0,51.89,52.04,51.89,51.99,37655.0
2024-10-14 13:15:00,51.98,52.04,51.91,52.04,18690.0,51.98,52.04,51.91,52.04,18690.0
2024-10-14 13:20:00,52.05,52.09,52.03,52.09,12585.0,52.05,52.09,52.03,52.09,12585.0
2024-10-14 13:25:00,52.07,52.07,52.03,52.03,15536.0,52.07,52.07,52.03,52.03,15536.0
2024-10-14 13:30:00,52.07,52.08,52.05,52.05,10810.0,52.07,52.08,52.05,52.05,10810.0
2024-10-14 13:35:00,52.06,52.08,52.03,52.05,13804.0,52.06,52.08,52.03,52.05,13804.0
2024-10-14 13:40:00,52.07,52.08,52.03,52.03,6393.0,52.07,52.08,52.03,52.03,6393.0
2024-10-14 13:45:00,52.05,52.09,52.02,52.05,18773.0,52.05,52.09,52.02,52.05,18773.0
2024-10-14 13:50:00,52.05,52.05,52.03,52.05,2728.0,52.05,52.05,52.03,52.05,2728.0
2024-10-14 13:55:00,52.05,52.08,52.04,52.06,2919.0,52.05,52.08,52.04,52.06,2919.0
2024-10-14 14:00:00,52.07,52.2,52.07,52.17,31860.0,52.07,52.2,52.07,52.17,31860.0
2024-10-14 14:05:00,52.17,52.22,52.13,52.22,21256.0,52.17,52.22,52.13,52.22,21256.0
2024-10-14 14:10:00,52.23,52.25,52.19,52.19,15793.0,52.23,52.25,52.19,52.19,15793.0
2024-10-14 14:15:00,52.19,52.2,52.16,52.18,9850.0,52.19,52.2,52.16,52.18,9850.0
2024-10-14 14:20:00,52.17,52.21,52.15,52.19,17138.0,52.17,52.21,52.15,52.19,17138.0
2024-10-14 14:25:00,52.2,52.2,52.14,52.17,9111.0,52.2,52.2,52.14,52.17,9111.0
2024-10-14 14:30:00,52.15,52.19,52.15,52.17,6332.0,52.15,52.19,52.15,52.17,6332.0
2024-10-14 14:35:00,52.17,52.27,52.15,52.17,19765.0,52.17,52.27,52.15,52.17,19765.0
2024-10-14 14:40:00,52.17,52.17,52.13,52.13,12942.0,52.17,52.17,52.13,52.13,12942.0
2024-10-14 14:45:00,52.13,52.24,52.11,52.2,22615.0,52.13,52.24,52.11,52.2,22615.0
2024-10-14 14:50:00,52.19,52.32,52.18,52.31,23795.0,52.19,52.32,52.18,52.31,23795.0
2024-10-14 14:55:00,52.29,52.34,52.27,52.34,7555.0,52.29,52.34,52.27,52.34,7555.0
2024-10-14 15:00:00,52.34,52.39,52.33,52.33,14555.0,52.34,52.39,52.33,52.33,14555.0
2024-10-14 15:05:00,52.33,52.33,52.22,52.26,16607.0,52.33,52.33,52.22,52.26,16607.0
2024-10-14 15:10:00,52.26,52.31,52.18,52.19,11633.0,52.26,52.31,52.18,52.19,11633.0
2024-10-14 15:15:00,52.21,52.21,52.18,52.18,11843.0,52.21,52.21,52.18,52.18,11843.0
2024-10-14 15:20:00,52.18,52.22,52.18,52.19,10240.0,52.18,52.22,52.18,52.19,10240.0
2024-10-14 15:25:00,52.19,52.21,52.17,52.18,7070.0,52.19,52.21,52.17,52.18,7070.0
2024-10-14 15:30:00,52.19,52.21,52.01,52.07,32259.0,52.19,52.21,52.01,52.07,32259.0
2024-10-14 15:35:00,52.06,52.07,52.0,52.05,23121.0,52.06,52.07,52.0,52.05,23121.0
2024-10-14 15:40:00,52.05,52.06,52.01,52.02,12339.0,52.05,52.06,52.01,52.02,12339.0
2024-10-14 15:45:00,52.03,52.19,52.02,52.18,30805.0,52.03,52.19,52.02,52.18,30805.0
2024-10-14 15:50:00,52.18,52.22,52.16,52.19,39168.0,52.18,52.22,52.16,52.19,39168.0
2024-10-14 15:55:00,52.22,52.24,52.05,52.14,69467.0,52.22,52.24,52.05,52.14,69467.0
2024-10-15 09:30:00,51.23,51.24,50.88,50.9,73221.0,51.23,51.24,50.88,50.9,73221.0
2024-10-15 09:35:00,50.91,51.22,50.86,51.17,111286.0,50.91,51.22,50.86,51.17,111286.0
2024-10-15 09:40:00,51.17,51.23,51.07,51.15,100763.0,51.17,51.23,51.07,51.15,100763.0
2024-10-15 09:45:00,51.15,51.22,51.06,51.18,50353.0,51.15,51.22,51.06,51.18,50353.0
2024-10-15 09:50:00,51.19,51.3,51.18,51.23,59160.0,51.19,51.3,51.18,51.23,59160.0
2024-10-15 09:55:00,51.2,51.38,51.19,51.21,34831.0,51.2,51.38,51.19,51.21,34831.0
2024-10-15 10:00:00,51.19,51.33,51.17,51.32,67368.0,51.19,51.33,51.17,51.32,67368.0
2024-10-15 10:05:00,51.35,51.35,51.21,51.34,37836.0,51.35,51.35,51.21,51.34,37836.0
2024-10-15 10:10:00,51.33,51.66,51.32,51.65,84639.0,51.33,51.66,51.32,51.65,84639.0
2024-10-15 10:15:00,51.65,51.7,51.59,51.66,92992.0,51.65,51.7,51.59,51.66,92992.0
2024-10-15 10:20:00,51.65,51.79,51.6,51.74,76655.0,51.65,51.79,51.6,51.74,76655.0
2024-10-15 10:25:00,51.73,51.93,51.58,51.86,106986.0,51.73,51.93,51.58,51.86,106986.0
2024-10-15 10:30:00,51.89,52.36,51.79,52.27,140803.0,51.89,52.36,51.79,52.27,140803.0
2024-10-15 10:35:00,52.29,52.77,52.19,52.61,120379.0,52.29,52.77,52.19,52.61,120379.0
2024-10-15 10:40:00,52.66,52.91,52.4,52.56,179384.0,52.66,52.91,52.4,52.56,179384.0
2024-10-15 10:45:00,52.59,52.65,52.37,52.56,100880.0,52.59,52.65,52.37,52.56,100880.0
2024-10-15 10:50:00,52.58,52.88,52.45,52.56,77387.0,52.58,52.88,52.45,52.56,77387.0
2024-10-15 10:55:00,52.58,52.85,52.44,52.78,38004.0,52.58,52.85,52.44,52.78,38004.0
2024-10-15 11:00:00,52.8,52.95,52.68,52.89,68917.0,52.8,52.95,52.68,52.89,68917.0
2024-10-15 11:05:00,52.9,53.38,52.88,53.25,58412.0,52.9,53.38,52.88,53.25,58412.0
2024-10-15 11:10:00,53.24,53.3,53.03,53.13,56866.0,53.24,53.3,53.03,53.13,56866.0
2024-10-15 11:15:00,53.14,53.14,52.9,53.05,39809.0,53.14,53.14,52.9,53.05,39809.0
2024-10-15 11:20:00,52.97,52.97,52.84,52.94,19895.0,52.97,52.97,52.84,52.94,19895.0
2024-10-15 11:25:00,52.91,53.0,52.87,52.96,30077.0,52.91,53.0,52.87,52.96,30077.0
2024-10-15 11:30:00,52.93,52.98,52.61,52.61,44395.0,52.93,52.98,52.61,52.61,44395.0
2024-10-15 11:35:00,52.6,52.73,52.48,52.71,68994.0,52.6,52.73,52.48,52.71,68994.0
2024-10-15 11:40:00,52.72,52.82,52.55,52.82,42337.0,52.72,52.82,52.55,52.82,42337.0
2024-10-15 11:45:00,52.82,53.04,52.74,52.99,83846.0,52.82,53.04,52.74,52.99,83846.0
2024-10-15 11:50:00,52.93,53.14,52.77,53.13,25789.0,52.93,53.14,52.77,53.13,25789.0
2024-10-15 11:55:00,53.15,53.16,52.94,53.0,25281.0,53.15,53.16,52.94,53.0,25281.0
2024-10-15 12:00:00,53.0,53.16,52.98,53.16,28688.0,53.0,53.16,52.98,53.16,28688.0
2024-10-15 12:05:00,53.14,53.16,52.81,52.86,42445.0,53.14,53.16,52.81,52.86,42445.0
2024-10-15 12:10:00,52.84,53.02,52.79,52.95,30451.0,52.84,53.02,52.79,52.95,30451.0
2024-10-15 12:15:00,52.95,53.01,52.78,52.84,21809.0,52.95,53.01,52.78,52.84,21809.0
2024-10-15 12:20:00,52.81,53.03,52.79,52.97,40995.0,52.81,53.03,52.79,52.97,40995.0
2024-10-15 12:25:00,52.97,52.97,52.79,52.86,14628.0,52.97,52.97,52.79,52.86,14628.0
2024-10-15 12:30:00,52.82,52.83,52.65,52.67,35491.0,52.82,52.83,52.65,52.67,35491.0
2024-10-15 12:35:00,52.72,52.75,52.66,52.74,22774.0,52.72,52.75,52.66,52.74,22774.0
2024-10-15 12:40:00,52.73,52.9,52.7,52.82,34573.0,52.73,52.9,52.7,52.82,34573.0
2024-10-15 12:45:00,52.82,53.03,52.8,53.0,22610.0,52.82,53.03,52.8,53.0,22610.0
2024-10-15 12:50:00,53.0,53.14,52.88,53.0,30000.0,53.0,53.14,52.88,53.0,30000.0
2024-10-15 12:55:00,52.98,53.02,52.89,52.94,16401.0,52.98,53.02,52.89,52.94,16401.0
2024-10-15 13:00:00,52.93,52.94,52.79,52.81,11601.0,52.93,52.94,52.79,52.81,11601.0
2024-10-15 13:05:00,52.81,52.96,52.72,52.94,29102.0,52.81,52.96,52.72,52.94,29102.0
2024-10-15 13:10:00,52.96,53.28,52.96,53.15,44730.0,52.96,53.28,52.96,53.15,44730.0
2024-10-15 13:15:00,53.13,53.3,53.01,53.16,43230.0,53.13,53.3,53.01,53.16,43230.0
2024-10-15 13:20:00,53.14,53.19,53.07,53.15,18517.0,53.14,53.19,53.07,53.15,18517.0
2024-10-15 13:25:00,53.15,53.39,53.15,53.28,25903.0,53.15,53.39,53.15,53.28,25903.0
2024-10-15 13:30:00,53.3,53.38,53.27,53.37,36255.0,53.3,53.38,53.27,53.37,36255.0
2024-10-15 13:35:00,53.37,53.41,53.16,53.21,36827.0,53.37,53.41,53.16,53.21,36827.0
2024-10-15 13:40:00,53.12,53.15,52.95,53.03,27150.0,53.12,53.15,52.95,53.03,27150.0
2024-10-15 13:45:00,53.01,53.09,52.92,53.0,28826.0,53.01,53.09,52.92,53.0,28826.0
2024-10-15 13:50:00,52.98,53.05,52.95,52.99,20087.0,52.98,53.05,52.95,52.99,20087.0
2024-10-15 13:55:00,53.0,53.26,52.96,53.26,48355.0,53.0,53.26,52.96,53.26,48355.0
2024-10-15 14:00:00,53.28,53.34,53.25,53.31,54222.0,53.28,53.34,53.25,53.31,54222.0
2024-10-15 14:05:00,53.32,53.44,53.29,53.42,17360.0,53.32,53.44,53.29,53.42,17360.0
2024-10-15 14:10:00,53.42,53.47,53.42,53.46,26377.0,53.42,53.47,53.42,53.46,26377.0
2024-10-15 14:15:00,53.47,53.55,53.33,53.39,55646.0,53.47,53.55,53.33,53.39,55646.0
2024-10-15 14:20:00,53.4,53.42,53.21,53.26,44989.0,53.4,53.42,53.21,53.26,44989.0
2024-10-15 14:25:00,53.27,53.45,53.25,53.42,47552.0,53.27,53.45,53.25,53.42,47552.0
2024-10-15 14:30:00,53.44,53.54,53.32,53.53,43568.0,53.44,53.54,53.32,53.53,43568.0
2024-10-15 14:35:00,53.55,53.65,53.5,53.57,32668.0,53.55,53.65,53.5,53.57,32668.0
2024-10-15 14:40:00,53.57,53.77,53.56,53.57,55838.0,53.57,53.77,53.56,53.57,55838.0
2024-10-15 14:45:00,53.59,53.73,53.58,53.61,33597.0,53.59,53.73,53.58,53.61,33597.0
2024-10-15 14:50:00,53.62,53.63,53.52,53.6,25468.0,53.62,53.63,53.52,53.6,25468.0
2024-10-15 14:55:00,53.61,53.69,53.49,53.57,25565.0,53.61,53.69,53.49,53.57,25565.0
2024-10-15 15:00:00,53.56,53.79,53.53,53.78,53276.0,53.56,53.79,53.53,53.78,53276.0
2024-10-15 15:05:00,53.77,53.93,53.6,53.76,70365.0,53.77,53.93,53.6,53.76,70365.0
2024-10-15 15:10:00,53.75,53.95,53.69,53.93,48541.0,53.75,53.95,53.69,53.93,48541.0
2024-10-15 15:15:00,53.89,53.91,53.6,53.6,20868.0,53.89,53.91,53.6,53.6,20868.0
2024-10-15 15:20:00,53.58,53.6,53.32,53.4,70947.0,53.58,53.6,53.32,53.4,70947.0
2024-10-15 15:25:00,53.34,53.6,53.29,53.59,60485.0,53.34,53.6,53.29,53.59,60485.0
2024-10-15 15:30:00,53.58,53.79,53.5,53.74,60797.0,53.58,53.79,53.5,53.74,60797.0
2024-10-15 15:35:00,53.74,53.87,53.62,53.65,61987.0,53.74,53.87,53.62,53.65,61987.0
2024-10-15 15:40:00,53.63,53.64,53.45,53.49,61160.0,53.63,53.64,53.45,53.49,61160.0
2024-10-15 15:45:00,53.48,53.54,53.31,53.45,95047.0,53.48,53.54,53.31,53.45,95047.0
2024-10-15 15:50:00,53.42,53.52,53.11,53.43,123402.0,53.42,53.52,53.11,53.43,123402.0
2024-10-15 15:55:00,53.42,54.08,53.38,53.84,278838.0,53.42,54.08,53.38,53.84,278838.0
2024-10-16 09:30:00,53.72,54.17,53.68,54.04,117024.0,53.72,54.17,53.68,54.04,117024.0
2024-10-16 09:35:00,54.04,54.22,54.01,54.17,75891.0,54.04,54.22,54.01,54.17,75891.0
2024-10-16 09:40:00,54.15,54.56,54.08,54.5,110868.0,54.15,54.56,54.08,54.5,110868.0
2024-10-16 09:45:00,54.5,54.61,54.27,54.55,47060.0,54.5,54.61,54.27,54.55,47060.0
2024-10-16 09:50:00,54.57,54.6,54.34,54.38,41491.0,54.57,54.6,54.34,54.38,41491.0
2024-10-16 09:55:00,54.39,54.45,54.27,54.41,44931.0,54.39,54.45,54.27,54.41,44931.0
2024-10-16 10:00:00,54.39,54.45,54.07,54.08,42900.0,54.39,54.45,54.07,54.08,42900.0
2024-10-16 10:05:00,54.08,54.15,53.92,53.95,72643.0,54.08,54.15,53.92,53.95,72643.0
2024-10-16 10:10:00,53.98,54.06,53.96,53.96,36051.0,53.98,54.06,53.96,53.96,36051.0
2024-10-16 10:15:00,53.97,54.1,53.61,53.69,91941.0,53.97,54.1,53.61,53.69,91941.0
2024-10-16 10:20:00,53.69,53.83,53.67,53.67,39836.0,53.69,53.83,53.67,53.67,39836.0
2024-10-16 10:25:00,53.66,53.73,53.53,53.7,38733.0,53.66,53.73,53.53,53.7,38733.0
2024-10-16 10:30:00,53.68,53.68,53.47,53.48,40400.0,53.68,53.68,53.47,53.48,40400.0
2024-10-16 10:35:00,53.48,53.83,53.48,53.77,53204.0,53.48,53.83,53.48,53.77,53204.0
2024-10-16 10:40:00,53.77,53.97,53.7,53.83,57559.0,53.77,53.97,53.7,53.83,57559.0
2024-10-16 10:45:00,53.81,53.96,53.76,53.84,35237.0,53.81,53.96,53.76,53.84,35237.0
2024-10-16 10:50:00,53.85,53.88,53.69,53.83,36348.0,53.85,53.88,53.69,53.83,36348.0
2024-10-16 10:55:00,53.83,54.0,53.77,53.99,15496.0,53.83,54.0,53.77,53.99,15496.0
2024-10-16 11:00:00,53.97,54.05,53.96,53.98,10048.0,53.97,54.05,53.96,53.98,10048.0
2024-10-16 11:05:00,54.01,54.16,54.0,54.08,23040.0,54.01,54.16,54.0,54.08,23040.0
2024-10-16 11:10:00,54.0,54.0,53.71,53.87,20446.0,54.0,54.0,53.71,53.87,20446.0
2024-10-16 11:15:00,53.83,53.88,53.78,53.87,13580.0,53.83,53.88,53.78,53.87,13580.0
2024-10-16 11:20:00,53.85,53.91,53.7,53.85,29208.0,53.85,53.91,53.7,53.85,29208.0
2024-10-16 11:25:00,53.84,53.91,53.84,53.87,9643.0,53.84,53.91,53.84,53.87,9643.0
2024-10-16 11:30:00,53.85,53.89,53.82,53.88,35726.0,53.85,53.89,53.82,53.88,35726.0
2024-10-16 11:35:00,53.89,53.92,53.79,53.85,30021.0,53.89,53.92,53.79,53.85,30021.0
2024-10-16 11:40:00,53.86,53.89,53.74,53.76,20254.0,53.86,53.89,53.74,53.76,20254.0
2024-10-16 11:45:00,53.78,53.86,53.72,53.81,41117.0,53.78,53.86,53.72,53.81,41117.0
2024-10-16 11:50:00,53.82,53.87,53.82,53.85,4008.0,53.82,53.87,53.82,53.85,4008.0
2024-10-16 11:55:00,53.85,53.87,53.81,53.84,15691.0,53.85,53.87,53.81,53.84,15691.0
2024-10-16 12:00:00,53.83,53.85,53.66,53.73,16471.0,53.83,53.85,53.66,53.73,16471.0
2024-10-16 12:05:00,53.71,53.77,53.66,53.69,15963.0,53.71,53.77,53.66,53.69,15963.0
2024-10-16 12:10:00,53.7,53.89,53.69,53.85,21817.0,53.7,53.89,53.69,53.85,21817.0
2024-10-16 12:15:00,53.86,53.91,53.81,53.86,8911.0,53.86,53.91,53.81,53.86,8911.0
2024-10-16 12:20:00,53.85,53.85,53.81,53.85,3736.0,53.85,53.85,53.81,53.85,3736.0
2024-10-16 12:25:00,53.84,53.84,53.72,53.77,6162.0,53.84,53.84,53.72,53.77,6162.0
2024-10-16 12:30:00,53.73,53.82,53.73,53.78,11611.0,53.73,53.82,53.73,53.78,11611.0
2024-10-16 12:35:00,53.79,53.79,53.7,53.71,6455.0,53.79,53.79,53.7,53.71,6455.0
2024-10-16 12:40:00,53.73,53.76,53.72,53.73,1009.0,53.73,53.76,53.72,53.73,1009.0
2024-10-16 12:45:00,53.74,53.83,53.72,53.76,16340.0,53.74,53.83,53.72,53.76,16340.0
2024-10-16 12:50:00,53.75,53.75,53.7,53.73,3953.0,53.75,53.75,53.7,53.73,3953.0
2024-10-16 12:55:00,53.72,53.73,53.55,53.58,16687.0,53.72,53.73,53.55,53.58,16687.0
2024-10-16 13:00:00,53.55,53.59,53.52,53.58,23198.0,53.55,53.59,53.52,53.58,23198.0
2024-10-16 13:05:00,53.57,53.73,53.56,53.72,14413.0,53.57,53.73,53.56,53.72,14413.0
2024-10-16 13:10:00,53.72,53.72,53.63,53.63,7941.0,53.72,53.72,53.63,53.63,7941.0
2024-10-16 13:15:00,53.58,53.71,53.55,53.71,19707.0,53.58,53.71,53.55,53.71,19707.0
2024-10-16 13:20:00,53.72,53.73,53.68,53.7,11428.0,53.72,53.73,53.68,53.7,11428.0
2024-10-16 13:25:00,53.69,53.74,53.62,53.73,12183.0,53.69,53.74,53.62,53.73,12183.0
2024-10-16 13:30:00,53.7,53.74,53.69,53.69,6724.0,53.7,53.74,53.69,53.69,6724.0
2024-10-16 13:35:00,53.7,53.74,53.69,53.73,4440.0,53.7,53.74,53.69,53.73,4440.0
2024-10-16 13:40:00,53.73,53.75,53.67,53.68,8978.0,53.73,53.75,53.67,53.68,8978.0
2024-10-16 13:45:00,53.66,53.77,53.66,53.76,17042.0,53.66,53.77,53.66,53.76,17042.0
2024-10-16 13:50:00,53.74,53.83,53.74,53.8,17093.0,53.74,53.83,53.74,53.8,17093.0
2024-10-16 13:55:00,53.79,53.79,53.7,53.75,14372.0,53.79,53.79,53.7,53.75,14372.0
2024-10-16 14:00:00,53.76,53.76,53.72,53.74,6990.0,53.76,53.76,53.72,53.74,6990.0
2024-10-16 14:05:00,53.72,53.84,53.72,53.76,18315.0,53.72,53.84,53.72,53.76,18315.0
2024-10-16 14:10:00,53.76,53.76,53.72,53.73,2791.0,53.76,53.76,53.72,53.73,2791.0
2024-10-16 14:15:00,53.72,53.73,53.7,53.71,4507.0,53.72,53.73,53.7,53.71,4507.0
2024-10-16 14:20:00,53.71,53.74,53.66,53.71,34051.0,53.71,53.74,53.66,53.71,34051.0
2024-10-16 14:25:00,53.7,53.76,53.66,53.66,24577.0,53.7,53.76,53.66,53.66,24577.0
2024-10-16 14:30:00,53.68,53.74,53.66,53.73,19227.0,53.68,53.74,53.66,53.73,19227.0
2024-10-16 14:35:00,53.71,53.73,53.57,53.57,19194.0,53.71,53.73,53.57,53.57,19194.0
2024-10-16 14:40:00,53.56,53.59,53.54,53.55,22781.0,53.56,53.59,53.54,53.55,22781.0
2024-10-16 14:45:00,53.55,53.59,53.54,53.56,12509.0,53.55,53.59,53.54,53.56,12509.0
2024-10-16 14:50:00,53.57,53.61,53.56,53.6,9171.0,53.57,53.61,53.56,53.6,9171.0
2024-10-16 14:55:00,53.59,53.59,53.52,53.57,57043.0,53.59,53.59,53.52,53.57,57043.0
2024-10-16 15:00:00,53.57,53.58,53.52,53.55,31681.0,53.57,53.58,53.52,53.55,31681.0
2024-10-16 15:05:00,53.55,53.57,53.52,53.56,13599.0,53.55,53.57,53.52,53.56,13599.0
2024-10-16 15:10:00,53.56,53.58,53.5,53.51,42951.0,53.56,53.58,53.5,53.51,42951.0
2024-10-16 15:15:00,53.51,53.53,53.37,53.38,73292.0,53.51,53.53,53.37,53.38,73292.0
2024-10-16 15:20:00,53.38,53.43,53.36,53.37,63016.0,53.38,53.43,53.36,53.37,63016.0
2024-10-16 15:25:00,53.38,53.42,53.37,53.4,31427.0,53.38,53.42,53.37,53.4,31427.0
2024-10-16 15:30:00,53.4,53.43,53.38,53.39,24283.0,53.4,53.43,53.38,53.39,24283.0
2024-10-16 15:35:00,53.39,53.44,53.39,53.4,18294.0,53.39,53.44,53.39,53.4,18294.0
2024-10-16 15:40:00,53.41,53.45,53.37,53.41,21861.0,53.41,53.45,53.37,53.41,21861.0
2024-10-16 15:45:00,53.38,53.38,53.27,53.28,59451.0,53.38,53.38,53.27,53.28,59451.0
2024-10-16 15:50:00,53.29,53.29,52.99,52.99,84060.0,53.29,53.29,52.99,52.99,84060.0
2024-10-16 15:55:00,52.99,53.33,52.97,53.26,125758.0,52.99,53.33,52.97,53.26,125758.0
2024-10-17 09:30:00,52.81,53.12,52.81,53.02,57747.0,52.81,53.12,52.81,53.02,57747.0
2024-10-17 09:35:00,53.11,53.29,53.04,53.08,55401.0,53.11,53.29,53.04,53.08,55401.0
2024-10-17 09:40:00,53.05,53.07,52.9,53.04,30469.0,53.05,53.07,52.9,53.04,30469.0
2024-10-17 09:45:00,53.04,53.05,52.88,52.9,21070.0,53.04,53.05,52.88,52.9,21070.0
2024-10-17 09:50:00,52.91,52.91,52.71,52.84,26156.0,52.91,52.91,52.71,52.84,26156.0
2024-10-17 09:55:00,52.89,53.05,52.81,53.03,37605.0,52.89,53.05,52.81,53.03,37605.0
2024-10-17 10:00:00,52.97,53.35,52.92,53.3,60928.0,52.97,53.35,52.92,53.3,60928.0
2024-10-17 10:05:00,53.29,53.5,53.29,53.45,28546.0,53.29,53.5,53.29,53.45,28546.0
2024-10-17 10:10:00,53.38,53.44,53.17,53.18,27428.0,53.38,53.44,53.17,53.18,27428.0
2024-10-17 10:15:00,53.18,53.28,53.15,53.19,20457.0,53.18,53.28,53.15,53.19,20457.0
2024-10-17 10:20:00,53.23,53.23,53.11,53.16,21111.0,53.23,53.23,53.11,53.16,21111.0
2024-10-17 10:25:00,53.15,53.29,53.01,53.15,45591.0,53.15,53.29,53.01,53.15,45591.0
2024-10-17 10:30:00,53.15,53.28,53.13,53.18,36651.0,53.15,53.28,53.13,53.18,36651.0
2024-10-17 10:35:00,53.2,53.45,53.2,53.32,20503.0,53.2,53.45,53.2,53.32,20503.0
2024-10-17 10:40:00,53.3,53.39,53.16,53.35,21122.0,53.3,53.39,53.16,53.35,21122.0
2024-10-17 10:45:00,53.31,53.41,53.28,53.29,9452.0,53.31,53.41,53.28,53.29,9452.0
2024-10-17 10:50:00,53.3,53.39,53.18,53.19,15086.0,53.3,53.39,53.18,53.19,15086.0
2024-10-17 10:55:00,53.19,53.22,53.11,53.19,25953.0,53.19,53.22,53.11,53.19,25953.0
2024-10-17 11:00:00,53.17,53.32,53.15,53.17,29085.0,53.17,53.32,53.15,53.17,29085.0
2024-10-17 11:05:00,53.27,53.28,53.02,53.02,22624.0,53.27,53.28,53.02,53.02,22624.0
2024-10-17 11:10:00,53.06,53.09,53.01,53.02,17903.0,53.06,53.09,53.01,53.02,17903.0
2024-10-17 11:15:00,53.02,53.03,52.9,52.93,33230.0,53.02,53.03,52.9,52.93,33230.0
2024-10-17 11:20:00,52.95,52.95,52.79,52.79,16257.0,52.95,52.95,52.79,52.79,16257.0
2024-10-17 11:25:00,52.8,52.84,52.74,52.76,13968.0,52.8,52.84,52.74,52.76,13968.0
2024-10-17 11:30:00,52.75,52.79,52.63,52.71,22179.0,52.75,52.79,52.63,52.71,22179.0
2024-10-17 11:35:00,52.72,52.78,52.71,52.74,13835.0,52.72,52.78,52.71,52.74,13835.0
2024-10-17 11:40:00,52.76,52.78,52.73,52.75,5835.0,52.76,52.78,52.73,52.75,5835.0
2024-10-17 11:45:00,52.74,52.86,52.74,52.82,17198.0,52.74,52.86,52.74,52.82,17198.0
2024-10-17 11:50:00,52.78,52.8,52.76,52.77,7801.0,52.78,52.8,52.76,52.77,7801.0
2024-10-17 11:55:00,52.75,52.77,52.62,52.62,16300.0,52.75,52.77,52.62,52.62,16300.0
2024-10-17 12:00:00,52.63,52.66,52.56,52.63,11729.0,52.63,52.66,52.56,52.63,11729.0
2024-10-17 12:05:00,52.64,52.64,52.46,52.62,23612.0,52.64,52.64,52.46,52.62,23612.0
2024-10-17 12:10:00,52.6,52.66,52.58,52.64,14050.0,52.6,52.66,52.58,52.64,14050.0
2024-10-17 12:15:00,52.62,52.63,52.58,52.58,2697.0,52.62,52.63,52.58,52.58,2697.0
2024-10-17 12:20:00,52.6,52.63,52.52,52.56,14785.0,52.6,52.63,52.52,52.56,14785.0
2024-10-17 12:25:00,52.57,52.61,52.56,52.58,2012.0,52.57,52.61,52.56,52.58,2012.0
2024-10-17 12:30:00,52.58,52.76,52.56,52.76,29546.0,52.58,52.76,52.56,52.76,29546.0
2024-10-17 12:35:00,52.75,52.75,52.59,52.6,12784.0,52.75,52.75,52.59,52.6,12784.0
2024-10-17 12:40:00,52.6,52.64,52.55,52.63,20009.0,52.6,52.64,52.55,52.63,20009.0
2024-10-17 12:45:00,52.64,52.69,52.55,52.55,17486.0,52.64,52.69,52.55,52.55,17486.0
2024-10-17 12:50:00,52.56,52.56,52.48,52.48,17475.0,52.56,52.56,52.48,52.48,17475.0
2024-10-17 12:55:00,52.48,52.57,52.46,52.55,27835.0,52.48,52.57,52.46,52.55,27835.0
2024-10-17 13:00:00,52.53,52.54,52.43,52.49,18549.0,52.53,52.54,52.43,52.49,18549.0
2024-10-17 13:05:00,52.49,52.55,52.45,52.52,28400.0,52.49,52.55,52.45,52.52,28400.0
2024-10-17 13:10:00,52.51,52.52,52.48,52.49,9805.0,52.51,52.52,52.48,52.49,9805.0
2024-10-17 13:15:00,52.49,52.51,52.46,52.5,12427.0,52.49,52.51,52.46,52.5,12427.0
2024-10-17 13:20:00,52.51,52.53,52.48,52.53,6920.0,52.51,52.53,52.48,52.53,6920.0
2024-10-17 13:25:00,52.49,52.49,52.46,52.47,7051.0,52.49,52.49,52.46,52.47,7051.0
2024-10-17 13:30:00,52.47,52.48,52.34,52.44,49133.0,52.47,52.48,52.34,52.44,49133.0
2024-10-17 13:35:00,52.44,52.5,52.44,52.48,13305.0,52.44,52.5,52.44,52.48,13305.0
2024-10-17 13:40:00,52.48,52.48,52.44,52.46,6439.0,52.48,52.48,52.44,52.46,6439.0
2024-10-17 13:45:00,52.45,52.47,52.45,52.45,5117.0,52.45,52.47,52.45,52.45,5117.0
2024-10-17 13:50:00,52.45,52.51,52.44,52.47,12435.0,52.45,52.51,52.44,52.47,12435.0
2024-10-17 13:55:00,52.48,52.49,52.46,52.46,4951.0,52.48,52.49,52.46,52.46,4951.0
2024-10-17 14:00:00,52.47,52.6,52.44,52.55,28524.0,52.47,52.6,52.44,52.55,28524.0
2024-10-17 14:05:00,52.6,52.9,52.6,52.89,62167.0,52.6,52.9,52.6,52.89,62167.0
2024-10-17 14:10:00,52.92,52.96,52.73,52.75,39784.0,52.92,52.96,52.73,52.75,39784.0
2024-10-17 14:15:00,52.76,52.91,52.75,52.91,18855.0,52.76,52.91,52.75,52.91,18855.0
2024-10-17 14:20:00,52.87,52.92,52.86,52.87,12950.0,52.87,52.92,52.86,52.87,12950.0
2024-10-17 14:25:00,52.86,52.91,52.84,52.91,21203.0,52.86,52.91,52.84,52.91,21203.0
2024-10-17 14:30:00,52.91,52.94,52.89,52.91,18837.0,52.91,52.94,52.89,52.91,18837.0
2024-10-17 14:35:00,52.92,52.97,52.85,52.85,14434.0,52.92,52.97,52.85,52.85,14434.0
2024-10-17 14:40:00,52.86,52.9,52.86,52.87,3951.0,52.86,52.9,52.86,52.87,3951.0
2024-10-17 14:45:00,52.87,52.87,52.71,52.77,16019.0,52.87,52.87,52.71,52.77,16019.0
2024-10-17 14:50:00,52.75,52.75,52.71,52.73,9596.0,52.75,52.75,52.71,52.73,9596.0
2024-10-17 14:55:00,52.77,52.78,52.72,52.73,11302.0,52.77,52.78,52.72,52.73,11302.0
2024-10-17 15:00:00,52.71,52.85,52.71,52.84,22670.0,52.71,52.85,52.71,52.84,22670.0
2024-10-17 15:05:00,52.86,52.86,52.72,52.72,8950.0,52.86,52.86,52.72,52.72,8950.0
2024-10-17 15:10:00,52.72,52.73,52.62,52.62,14322.0,52.72,52.73,52.62,52.62,14322.0
2024-10-17 15:15:00,52.61,52.62,52.58,52.61,15469.0,52.61,52.62,52.58,52.61,15469.0
2024-10-17 15:20:00,52.6,52.64,52.6,52.63,12797.0,52.6,52.64,52.6,52.63,12797.0
2024-10-17 15:25:00,52.62,52.75,52.6,52.75,29173.0,52.62,52.75,52.6,52.75,29173.0
2024-10-17 15:30:00,52.74,52.78,52.58,52.59,15025.0,52.74,52.78,52.58,52.59,15025.0
2024-10-17 15:35:00,52.59,52.62,52.55,52.61,15038.0,52.59,52.62,52.55,52.61,15038.0
2024-10-17 15:40:00,52.61,52.61,52.45,52.46,19550.0,52.61,52.61,52.45,52.46,19550.0
2024-10-17 15:45:00,52.47,52.62,52.45,52.61,36343.0,52.47,52.62,52.45,52.61,36343.0
2024-10-17 15:50:00,52.63,52.65,52.47,52.49,64839.0,52.63,52.65,52.47,52.49,64839.0
2024-10-17 15:55:00,52.5,52.55,52.44,52.51,35669.0,52.5,52.55,52.44,52.51,35669.0
2024-10-18 09:30:00,52.09,52.28,52.05,52.26,33722.0,52.09,52.28,52.05,52.26,33722.0
2024-10-18 09:35:00,52.27,52.39,52.02,52.07,28935.0,52.27,52.39,52.02,52.07,28935.0
2024-10-18 09:40:00,52.07,52.2,51.81,51.83,49072.0,52.07,52.2,51.81,51.83,49072.0
2024-10-18 09:45:00,51.8,51.96,51.79,51.94,55147.0,51.8,51.96,51.79,51.94,55147.0
2024-10-18 09:50:00,51.96,52.07,51.91,52.0,26172.0,51.96,52.07,51.91,52.0,26172.0
2024-10-18 09:55:00,51.97,51.99,51.91,51.96,12028.0,51.97,51.99,51.91,51.96,12028.0
2024-10-18 10:00:00,51.94,51.97,51.81,51.82,27831.0,51.94,51.97,51.81,51.82,27831.0
2024-10-18 10:05:00,51.82,51.87,51.63,51.8,40690.0,51.82,51.87,51.63,51.8,40690.0
2024-10-18 10:10:00,51.8,51.99,51.8,51.98,16494.0,51.8,51.99,51.8,51.98,16494.0
2024-10-18 10:15:00,51.98,51.98,51.81,51.81,15789.0,51.98,51.98,51.81,51.81,15789.0
2024-10-18 10:20:00,51.81,51.84,51.78,51.81,16008.0,51.81,51.84,51.78,51.81,16008.0
2024-10-18 10:25:00,51.79,51.86,51.66,51.68,10722.0,51.79,51.86,51.66,51.68,10722.0
2024-10-18 10:30:00,51.66,51.81,51.66,51.75,52461.0,51.66,51.81,51.66,51.75,52461.0
2024-10-18 10:35:00,51.75,51.83,51.75,51.79,24712.0,51.75,51.83,51.75,51.79,24712.0
2024-10-18 10:40:00,51.78,51.79,51.7,51.75,17549.0,51.78,51.79,51.7,51.75,17549.0
2024-10-18 10:45:00,51.76,51.76,51.68,51.69,44444.0,51.76,51.76,51.68,51.69,44444.0
2024-10-18 10:50:00,51.69,51.77,51.68,51.76,8942.0,51.69,51.77,51.68,51.76,8942.0
2024-10-18 10:55:00,51.78,51.79,51.67,51.75,9767.0,51.78,51.79,51.67,51.75,9767.0
2024-10-18 11:00:00,51.74,51.77,51.66,51.66,27347.0,51.74,51.77,51.66,51.66,27347.0
2024-10-18 11:05:00,51.69,51.69,51.58,51.65,12934.0,51.69,51.69,51.58,51.65,12934.0
2024-10-18 11:10:00,51.66,51.68,51.64,51.66,6064.0,51.66,51.68,51.64,51.66,6064.0
2024-10-18 11:15:00,51.65,51.67,51.62,51.63,3751.0,51.65,51.67,51.62,51.63,3751.0
2024-10-18 11:20:00,51.65,51.69,51.62,51.65,16124.0,51.65,51.69,51.62,51.65,16124.0
2024-10-18 11:25:00,51.66,51.68,51.63,51.63,9242.0,51.66,51.68,51.63,51.63,9242.0
2024-10-18 11:30:00,51.63,51.63,51.51,51.54,32802.0,51.63,51.63,51.51,51.54,32802.0
2024-10-18 11:35:00,51.55,51.56,51.44,51.48,26217.0,51.55,51.56,51.44,51.48,26217.0
2024-10-18 11:40:00,51.45,51.49,51.38,51.4,17824.0,51.45,51.49,51.38,51.4,17824.0
2024-10-18 11:45:00,51.4,51.53,51.38,51.52,11303.0,51.4,51.53,51.38,51.52,11303.0
2024-10-18 11:50:00,51.52,51.52,51.38,51.38,15233.0,51.52,51.52,51.38,51.38,15233.0
2024-10-18 11:55:00,51.38,51.41,51.34,51.36,23467.0,51.38,51.41,51.34,51.36,23467.0
2024-10-18 12:00:00,51.36,51.42,51.35,51.4,2426.0,51.36,51.42,51.35,51.4,2426.0
2024-10-18 12:05:00,51.41,51.41,51.38,51.4,2163.0,51.41,51.41,51.38,51.4,2163.0
2024-10-18 12:10:00,51.41,51.41,51.36,51.4,7888.0,51.41,51.41,51.36,51.4,7888.0
2024-10-18 12:15:00,51.4,51.4,51.24,51.25,21222.0,51.4,51.4,51.24,51.25,21222.0
2024-10-18 12:20:00,51.25,51.37,51.25,51.27,34771.0,51.25,51.37,51.25,51.27,34771.0
2024-10-18 12:25:00,51.27,51.3,51.24,51.28,9883.0,51.27,51.3,51.24,51.28,9883.0
2024-10-18 12:30:00,51.28,51.3,51.25,51.25,5530.0,51.28,51.3,51.25,51.25,5530.0
2024-10-18 12:35:00,51.24,51.3,51.24,51.26,20038.0,51.24,51.3,51.24,51.26,20038.0
2024-10-18 12:40:00,51.26,51.28,51.24,51.24,6071.0,51.26,51.28,51.24,51.24,6071.0
2024-10-18 12:45:00,51.24,51.27,51.23,51.27,5943.0,51.24,51.27,51.23,51.27,5943.0
2024-10-18 12:50:00,51.26,51.27,51.19,51.22,19249.0,51.26,51.27,51.19,51.22,19249.0
2024-10-18 12:55:00,51.24,51.29,51.22,51.27,17805.0,51.24,51.29,51.22,51.27,17805.0
2024-10-18 13:00:00,51.27,51.27,51.23,51.25,11529.0,51.27,51.27,51.23,51.25,11529.0
2024-10-18 13:05:00,51.26,51.27,51.22,51.27,8993.0,51.26,51.27,51.22,51.27,8993.0
2024-10-18 13:10:00,51.24,51.26,51.23,51.26,8545.0,51.24,51.26,51.23,51.26,8545.0
2024-10-18 13:15:00,51.26,51.27,51.22,51.22,12861.0,51.26,51.27,51.22,51.22,12861.0
2024-10-18 13:20:00,51.23,51.27,51.22,51.27,5344.0,51.23,51.27,51.22,51.27,5344.0
2024-10-18 13:25:00,51.25,51.33,51.24,51.26,18542.0,51.25,51.33,51.24,51.26,18542.0
2024-10-18 13:30:00,51.26,51.32,51.26,51.27,22178.0,51.26,51.32,51.26,51.27,22178.0
2024-10-18 13:35:00,51.25,51.28,51.25,51.26,8846.0,51.25,51.28,51.25,51.26,8846.0
2024-10-18 13:40:00,51.26,51.32,51.25,51.28,28447.0,51.26,51.32,51.25,51.28,28447.0
2024-10-18 13:45:00,51.29,51.4,51.27,51.4,28011.0,51.29,51.4,51.27,51.4,28011.0
2024-10-18 13:50:00,51.4,51.43,51.39,51.41,11576.0,51.4,51.43,51.39,51.41,11576.0
2024-10-18 13:55:00,51.43,51.48,51.39,51.41,30754.0,51.43,51.48,51.39,51.41,30754.0
2024-10-18 14:00:00,51.42,51.54,51.38,51.39,47830.0,51.42,51.54,51.38,51.39,47830.0
2024-10-18 14:05:00,51.39,51.41,51.38,51.38,7312.0,51.39,51.41,51.38,51.38,7312.0
2024-10-18 14:10:00,51.37,51.37,51.34,51.36,8197.0,51.37,51.37,51.34,51.36,8197.0
2024-10-18 14:15:00,51.36,51.39,51.35,51.39,8195.0,51.36,51.39,51.35,51.39,8195.0
2024-10-18 14:20:00,51.41,51.41,51.39,51.39,5205.0,51.41,51.41,51.39,51.39,5205.0
2024-10-18 14:25:00,51.39,51.41,51.36,51.4,12078.0,51.39,51.41,51.36,51.4,12078.0
2024-10-18 14:30:00,51.39,51.43,51.39,51.42,13267.0,51.39,51.43,51.39,51.42,13267.0
2024-10-18 14:35:00,51.43,51.43,51.4,51.42,6569.0,51.43,51.43,51.4,51.42,6569.0
2024-10-18 14:40:00,51.41,51.41,51.38,51.39,2962.0,51.41,51.41,51.38,51.39,2962.0
2024-10-18 14:45:00,51.4,51.41,51.27,51.35,39274.0,51.4,51.41,51.27,51.35,39274.0
2024-10-18 14:50:00,51.35,51.39,51.34,51.38,4599.0,51.35,51.39,51.34,51.38,4599.0
2024-10-18 14:55:00,51.37,51.47,51.36,51.38,23022.0,51.37,51.47,51.36,51.38,23022.0
2024-10-18 15:00:00,51.39,51.53,51.38,51.51,41146.0,51.39,51.53,51.38,51.51,41146.0
2024-10-18 15:05:00,51.51,51.57,51.5,51.53,18895.0,51.51,51.57,51.5,51.53,18895.0
2024-10-18 15:10:00,51.53,51.54,51.4,51.42,20162.0,51.53,51.54,51.4,51.42,20162.0
2024-10-18 15:15:00,51.44,51.51,51.4,51.42,36141.0,51.44,51.51,51.4,51.42,36141.0
2024-10-18 15:20:00,51.39,51.43,51.37,51.39,20502.0,51.39,51.43,51.37,51.39,20502.0
2024-10-18 15:25:00,51.38,51.4,51.37,51.38,14262.0,51.38,51.4,51.37,51.38,14262.0
2024-10-18 15:30:00,51.38,51.42,51.37,51.39,10902.0,51.38,51.42,51.37,51.39,10902.0
2024-10-18 15:35:00,51.4,51.41,51.36,51.37,24889.0,51.4,51.41,51.36,51.37,24889.0
2024-10-18 15:40:00,51.39,51.43,51.37,51.4,14968.0,51.39,51.43,51.37,51.4,14968.0
2024-10-18 15:45:00,51.39,51.39,51.27,51.34,65978.0,51.39,51.39,51.27,51.34,65978.0
2024-10-18 15:50:00,51.35,51.38,51.24,51.26,77724.0,51.35,51.38,51.24,51.26,77724.0
2024-10-18 15:55:00,51.25,51.26,51.14,51.22,114114.0,51.25,51.26,51.14,51.22,114114.0
2024-10-21 09:30:00,51.6,51.75,51.5,51.74,123468.0,51.6,51.75,51.5,51.74,123468.0
2024-10-21 09:35:00,51.73,51.75,51.65,51.7,37343.0,51.73,51.75,51.65,51.7,37343.0
2024-10-21 09:40:00,51.69,51.82,51.56,51.58,75814.0,51.69,51.82,51.56,51.58,75814.0
2024-10-21 09:45:00,51.59,51.72,51.52,51.7,57190.0,51.59,51.72,51.52,51.7,57190.0
2024-10-21 09:50:00,51.7,51.75,51.64,51.68,21539.0,51.7,51.75,51.64,51.68,21539.0
2024-10-21 09:55:00,51.68,51.76,51.67,51.69,34068.0,51.68,51.76,51.67,51.69,34068.0
2024-10-21 10:00:00,51.67,51.67,51.53,51.56,51463.0,51.67,51.67,51.53,51.56,51463.0
2024-10-21 10:05:00,51.56,51.58,51.52,51.53,9803.0,51.56,51.58,51.52,51.53,9803.0
2024-10-21 10:10:00,51.53,51.54,51.38,51.41,14608.0,51.53,51.54,51.38,51.41,14608.0
2024-10-21 10:15:00,51.41,51.41,51.28,51.3,18670.0,51.41,51.41,51.28,51.3,18670.0
2024-10-21 10:20:00,51.27,51.37,51.25,51.3,20349.0,51.27,51.37,51.25,51.3,20349.0
2024-10-21 10:25:00,51.29,51.46,51.27,51.44,50513.0,51.29,51.46,51.27,51.44,50513.0
2024-10-21 10:30:00,51.44,51.6,51.43,51.58,46837.0,51.44,51.6,51.43,51.58,46837.0
2024-10-21 10:35:00,51.57,51.66,51.53,51.66,9011.0,51.57,51.66,51.53,51.66,9011.0
2024-10-21 10:40:00,51.69,51.81,51.67,51.72,35964.0,51.69,51.81,51.67,51.72,35964.0
2024-10-21 10:45:00,51.72,51.99,51.72,51.9,41061.0,51.72,51.99,51.72,51.9,41061.0
2024-10-21 10:50:00,51.91,51.97,51.84,51.97,78731.0,51.91,51.97,51.84,51.97,78731.0
2024-10-21 10:55:00,51.97,52.09,51.94,52.01,40260.0,51.97,52.09,51.94,52.01,40260.0
2024-10-21 11:00:00,52.02,52.29,52.0,52.17,74101.0,52.02,52.29,52.0,52.17,74101.0
2024-10-21 11:05:00,52.24,52.62,52.22,52.61,103134.0,52.24,52.62,52.22,52.61,103134.0
2024-10-21 11:10:00,52.61,52.68,52.23,52.35,100732.0,52.61,52.68,52.23,52.35,100732.0
2024-10-21 11:15:00,52.37,52.54,52.34,52.48,46789.0,52.37,52.54,52.34,52.48,46789.0
2024-10-21 11:20:00,52.49,52.57,52.47,52.54,32410.0,52.49,52.57,52.47,52.54,32410.0
2024-10-21 11:25:00,52.54,52.65,52.48,52.62,30984.0,52.54,52.65,52.48,52.62,30984.0
2024-10-21 11:30:00,52.62,52.71,52.59,52.62,84648.0,52.62,52.71,52.59,52.62,84648.0
2024-10-21 11:35:00,52.62,52.67,52.46,52.46,56695.0,52.62,52.67,52.46,52.46,56695.0
2024-10-21 11:40:00,52.49,52.55,52.32,52.36,72664.0,52.49,52.55,52.32,52.36,72664.0
2024-10-21 11:45:00,52.36,52.37,52.09,52.12,36899.0,52.36,52.37,52.09,52.12,36899.0
2024-10-21 11:50:00,52.1,52.22,52.07,52.22,50532.0,52.1,52.22,52.07,52.22,50532.0
2024-10-21 11:55:00,52.21,52.23,52.07,52.16,19088.0,52.21,52.23,52.07,52.16,19088.0
2024-10-21 12:00:00,52.17,52.23,52.09,52.13,13405.0,52.17,52.23,52.09,52.13,13405.0
2024-10-21 12:05:00,52.14,52.24,52.12,52.13,24677.0,52.14,52.24,52.12,52.13,24677.0
2024-10-21 12:10:00,52.12,52.31,52.1,52.26,17617.0,52.12,52.31,52.1,52.26,17617.0
2024-10-21 12:15:00,52.21,52.26,52.17,52.2,3056.0,52.21,52.26,52.17,52.2,3056.0
2024-10-21 12:20:00,52.24,52.24,52.08,52.08,8470.0,52.24,52.24,52.08,52.08,8470.0
2024-10-21 12:25:00,52.07,52.07,51.85,51.93,48765.0,52.07,52.07,51.85,51.93,48765.0
2024-10-21 12:30:00,51.92,51.96,51.9,51.91,11801.0,51.92,51.96,51.9,51.91,11801.0
2024-10-21 12:35:00,51.91,52.07,51.91,52.02,21181.0,51.91,52.07,51.91,52.02,21181.0
2024-10-21 12:40:00,51.95,51.96,51.81,51.91,10904.0,51.95,51.96,51.81,51.91,10904.0
2024-10-21 12:45:00,51.9,51.92,51.9,51.92,3744.0,51.9,51.92,51.9,51.92,3744.0
2024-10-21 12:50:00,51.94,51.94,51.64,51.66,12630.0,51.94,51.94,51.64,51.66,12630.0
2024-10-21 12:55:00,51.64,51.67,51.53,51.56,12542.0,51.64,51.67,51.53,51.56,12542.0
2024-10-21 13:00:00,51.53,51.56,51.52,51.55,10999.0,51.53,51.56,51.52,51.55,10999.0
2024-10-21 13:05:00,51.54,51.58,51.36,51.36,21425.0,51.54,51.58,51.36,51.36,21425.0
2024-10-21 13:10:00,51.38,51.39,51.36,51.38,24224.0,51.38,51.39,51.36,51.38,24224.0
2024-10-21 13:15:00,51.35,51.5,51.35,51.42,26056.0,51.35,51.5,51.35,51.42,26056.0
2024-10-21 13:20:00,51.42,51.51,51.38,51.4,18319.0,51.42,51.51,51.38,51.4,18319.0
2024-10-21 13:25:00,51.41,51.42,51.36,51.41,6762.0,51.41,51.42,51.36,51.41,6762.0
2024-10-21 13:30:00,51.41,51.41,51.36,51.38,3416.0,51.41,51.41,51.36,51.38,3416.0
2024-10-21 13:35:00,51.36,51.4,51.36,51.4,2531.0,51.36,51.4,51.36,51.4,2531.0
2024-10-21 13:40:00,51.38,51.41,51.36,51.4,5660.0,51.38,51.41,51.36,51.4,5660.0
2024-10-21 13:45:00,51.4,51.4,51.13,51.16,67541.0,51.4,51.4,51.13,51.16,67541.0
2024-10-21 13:50:00,51.14,51.17,51.09,51.16,50102.0,51.14,51.17,51.09,51.16,50102.0
2024-10-21 13:55:00,51.15,51.25,51.14,51.22,26625.0,51.15,51.25,51.14,51.22,26625.0
2024-10-21 14:00:00,51.21,51.25,51.17,51.23,6666.0,51.21,51.25,51.17,51.23,6666.0
2024-10-21 14:05:00,51.23,51.28,51.23,51.24,6660.0,51.23,51.28,51.23,51.24,6660.0
2024-10-21 14:10:00,51.24,51.26,51.21,51.25,8703.0,51.24,51.26,51.21,51.25,8703.0
2024-10-21 14:15:00,51.23,51.25,51.12,51.14,7070.0,51.23,51.25,51.12,51.14,7070.0
2024-10-21 14:20:00,51.13,51.32,51.12,51.25,27491.0,51.13,51.32,51.12,51.25,27491.0
2024-10-21 14:25:00,51.25,51.26,51.21,51.26,6044.0,51.25,51.26,51.21,51.26,6044.0
2024-10-21 14:30:00,51.26,51.32,51.24,51.25,19668.0,51.26,51.32,51.24,51.25,19668.0
2024-10-21 14:35:00,51.24,51.28,51.22,51.27,5817.0,51.24,51.28,51.22,51.27,5817.0
2024-10-21 14:40:00,51.27,51.32,51.26,51.3,10751.0,51.27,51.32,51.26,51.3,10751.0
2024-10-21 14:45:00,51.32,51.41,51.26,51.33,26247.0,51.32,51.41,51.26,51.33,26247.0
2024-10-21 14:50:00,51.35,51.4,51.28,51.39,20876.0,51.35,51.4,51.28,51.39,20876.0
2024-10-21 14:55:00,51.4,51.45,51.36,51.43,22525.0,51.4,51.45,51.36,51.43,22525.0
2024-10-21 15:00:00,51.43,51.45,51.4,51.44,7922.0,51.43,51.45,51.4,51.44,7922.0
2024-10-21 15:05:00,51.43,51.45,51.39,51.4,7098.0,51.43,51.45,51.39,51.4,7098.0
2024-10-21 15:10:00,51.39,51.43,51.24,51.25,25932.0,51.39,51.43,51.24,51.25,25932.0
2024-10-21 15:15:00,51.26,51.3,51.21,51.27,39069.0,51.26,51.3,51.21,51.27,39069.0
2024-10-21 15:20:00,51.26,51.32,51.26,51.27,8570.0,51.26,51.32,51.26,51.27,8570.0
2024-10-21 15:25:00,51.29,51.41,51.26,51.37,22929.0,51.29,51.41,51.26,51.37,22929.0
2024-10-21 15:30:00,51.36,51.45,51.35,51.39,22484.0,51.36,51.45,51.35,51.39,22484.0
2024-10-21 15:35:00,51.4,51.43,51.37,51.39,18550.0,51.4,51.43,51.37,51.39,18550.0
2024-10-21 15:40:00,51.39,51.43,51.36,51.41,19035.0,51.39,51.43,51.36,51.41,19035.0
2024-10-21 15:45:00,51.41,51.51,51.38,51.4,45616.0,51.41,51.51,51.38,51.4,45616.0
2024-10-21 15:50:00,51.41,51.42,51.3,51.33,47423.0,51.41,51.42,51.3,51.33,47423.0
2024-10-21 15:55:00,51.36,51.43,51.3,51.33,67526.0,51.36,51.43,51.3,51.33,67526.0
2024-10-22 09:30:00,52.04,52.32,52.04,52.14,70440.0,52.04,52.32,52.04,52.14,70440.0
2024-10-22 09:35:00,52.15,52.22,52.0,52.15,49114.0,52.15,52.22,52.0,52.15,49114.0
2024-10-22 09:40:00,52.13,52.16,51.92,52.07,36333.0,52.13,52.16,51.92,52.07,36333.0
2024-10-22 09:45:00,52.08,52.08,51.9,52.06,29311.0,52.08,52.08,51.9,52.06,29311.0
2024-10-22 09:50:00,52.04,52.3,52.02,52.15,50838.0,52.04,52.3,52.02,52.15,50838.0
2024-10-22 09:55:00,52.15,52.46,52.15,52.3,46830.0,52.15,52.46,52.15,52.3,46830.0
2024-10-22 10:00:00,52.3,52.43,52.21,52.36,54081.0,52.3,52.43,52.21,52.36,54081.0
2024-10-22 10:05:00,52.36,52.42,52.19,52.35,57282.0,52.36,52.42,52.19,52.35,57282.0
2024-10-22 10:10:00,52.33,52.45,52.22,52.22,36557.0,52.33,52.45,52.22,52.22,36557.0
2024-10-22 10:15:00,52.21,52.43,52.16,52.42,33403.0,52.21,52.43,52.16,52.42,33403.0
2024-10-22 10:20:00,52.45,52.57,52.36,52.4,79894.0,52.45,52.57,52.36,52.4,79894.0
2024-10-22 10:25:00,52.4,52.49,52.39,52.44,20618.0,52.4,52.49,52.39,52.44,20618.0
2024-10-22 10:30:00,52.47,52.47,52.3,52.32,16234.0,52.47,52.47,52.3,52.32,16234.0
2024-10-22 10:35:00,52.32,52.4,52.25,52.33,19391.0,52.32,52.4,52.25,52.33,19391.0
2024-10-22 10:40:00,52.31,52.38,52.22,52.36,19449.0,52.31,52.38,52.22,52.36,19449.0
2024-10-22 10:45:00,52.36,52.47,52.32,52.36,30866.0,52.36,52.47,52.32,52.36,30866.0
2024-10-22 10:50:00,52.35,52.35,52.25,52.26,16484.0,52.35,52.35,52.25,52.26,16484.0
2024-10-22 10:55:00,52.23,52.3,52.11,52.15,28628.0,52.23,52.3,52.11,52.15,28628.0
2024-10-22 11:00:00,52.16,52.23,52.14,52.23,16305.0,52.16,52.23,52.14,52.23,16305.0
2024-10-22 11:05:00,52.22,52.24,52.16,52.2,9043.0,52.22,52.24,52.16,52.2,9043.0
2024-10-22 11:10:00,52.18,52.2,52.17,52.2,9151.0,52.18,52.2,52.17,52.2,9151.0
2024-10-22 11:15:00,52.19,52.22,52.11,52.22,30828.0,52.19,52.22,52.11,52.22,30828.0
2024-10-22 11:20:00,52.21,52.24,52.17,52.17,14472.0,52.21,52.24,52.17,52.17,14472.0
2024-10-22 11:25:00,52.18,52.29,52.16,52.27,26491.0,52.18,52.29,52.16,52.27,26491.0
2024-10-22 11:30:00,52.25,52.25,52.04,52.04,24257.0,52.25,52.25,52.04,52.04,24257.0
2024-10-22 11:35:00,52.04,52.09,52.04,52.06,14709.0,52.04,52.09,52.04,52.06,14709.0
2024-10-22 11:40:00,52.04,52.04,51.93,51.96,32610.0,52.04,52.04,51.93,51.96,32610.0
2024-10-22 11:45:00,51.95,52.12,51.93,52.11,61975.0,51.95,52.12,51.93,52.11,61975.0
2024-10-22 11:50:00,52.11,52.11,52.05,52.07,6128.0,52.11,52.11,52.05,52.07,6128.0
2024-10-22 11:55:00,52.07,52.15,52.05,52.13,8930.0,52.07,52.15,52.05,52.13,8930.0
2024-10-22 12:00:00,52.12,52.26,52.12,52.23,15145.0,52.12,52.26,52.12,52.23,15145.0
2024-10-22 12:05:00,52.23,52.31,52.17,52.3,25857.0,52.23,52.31,52.17,52.3,25857.0
2024-10-22 12:10:00,52.3,52.33,52.2,52.22,14494.0,52.3,52.33,52.2,52.22,14494.0
2024-10-22 12:15:00,52.22,52.25,52.17,52.23,12378.0,52.22,52.25,52.17,52.23,12378.0
2024-10-22 12:20:00,52.24,52.25,52.21,52.21,2000.0,52.24,52.25,52.21,52.21,2000.0
2024-10-22 12:25:00,52.24,52.38,52.22,52.34,11850.0,52.24,52.38,52.22,52.34,11850.0
2024-10-22 12:30:00,52.35,52.35,52.18,52.18,17512.0,52.35,52.35,52.18,52.18,17512.0
2024-10-22 12:35:00,52.19,52.3,52.19,52.23,15154.0,52.19,52.3,52.19,52.23,15154.0
2024-10-22 12:40:00,52.24,52.27,52.05,52.05,17692.0,52.24,52.27,52.05,52.05,17692.0
2024-10-22 12:45:00,52.08,52.09,51.97,52.01,14531.0,52.08,52.09,51.97,52.01,14531.0
2024-10-22 12:50:00,51.99,51.99,51.85,51.91,19652.0,51.99,51.99,51.85,51.91,19652.0
2024-10-22 12:55:00,51.92,51.95,51.91,51.94,16472.0,51.92,51.95,51.91,51.94,16472.0
2024-10-22 13:00:00,51.94,51.97,51.93,51.95,10097.0,51.94,51.97,51.93,51.95,10097.0
2024-10-22 13:05:00,51.97,52.03,51.94,51.96,30768.0,51.97,52.03,51.94,51.96,30768.0
2024-10-22 13:10:00,51.95,51.98,51.92,51.93,6027.0,51.95,51.98,51.92,51.93,6027.0
2024-10-22 13:15:00,51.95,51.96,51.93,51.95,7855.0,51.95,51.96,51.93,51.95,7855.0
2024-10-22 13:20:00,51.94,51.95,51.87,51.92,55816.0,51.94,51.95,51.87,51.92,55816.0
2024-10-22 13:25:00,51.92,51.93,51.88,51.9,7841.0,51.92,51.93,51.88,51.9,7841.0
2024-10-22 13:30:00,51.92,51.92,51.79,51.79,16534.0,51.92,51.92,51.79,51.79,16534.0
2024-10-22 13:35:00,51.79,51.8,51.71,51.79,10647.0,51.79,51.8,51.71,51.79,10647.0
2024-10-22 13:40:00,51.78,51.78,51.64,51.64,16622.0,51.78,51.78,51.64,51.64,16622.0
2024-10-22 13:45:00,51.63,51.63,51.52,51.52,19507.0,51.63,51.63,51.52,51.52,19507.0
2024-10-22 13:50:00,51.51,51.53,51.48,51.53,25300.0,51.51,51.53,51.48,51.53,25300.0
2024-10-22 13:55:00,51.52,51.56,51.47,51.49,19105.0,51.52,51.56,51.47,51.49,19105.0
2024-10-22 14:00:00,51.49,51.51,51.32,51.35,73465.0,51.49,51.51,51.32,51.35,73465.0
2024-10-22 14:05:00,51.36,51.49,51.36,51.43,40151.0,51.36,51.49,51.36,51.43,40151.0
2024-10-22 14:10:00,51.46,51.6,51.42,51.58,25887.0,51.46,51.6,51.42,51.58,25887.0
2024-10-22 14:15:00,51.56,51.56,51.47,51.53,10023.0,51.56,51.56,51.47,51.53,10023.0
2024-10-22 14:20:00,51.53,51.59,51.52,51.57,9599.0,51.53,51.59,51.52,51.57,9599.0
2024-10-22 14:25:00,51.58,51.58,51.51,51.56,3504.0,51.58,51.58,51.51,51.56,3504.0
2024-10-22 14:30:00,51.57,51.71,51.55,51.69,43290.0,51.57,51.71,51.55,51.69,43290.0
2024-10-22 14:35:00,51.68,51.72,51.67,51.7,17690.0,51.68,51.72,51.67,51.7,17690.0
2024-10-22 14:40:00,51.69,51.7,51.66,51.68,16407.0,51.69,51.7,51.66,51.68,16407.0
2024-10-22 14:45:00,51.67,51.67,51.56,51.57,12822.0,51.67,51.67,51.56,51.57,12822.0
2024-10-22 14:50:00,51.57,51.66,51.56,51.66,25223.0,51.57,51.66,51.56,51.66,25223.0
2024-10-22 14:55:00,51.65,51.7,51.63,51.65,8627.0,51.65,51.7,51.63,51.65,8627.0
2024-10-22 15:00:00,51.68,51.68,51.62,51.62,8288.0,51.68,51.68,51.62,51.62,8288.0
2024-10-22 15:05:00,51.61,51.61,51.46,51.46,11689.0,51.61,51.61,51.46,51.46,11689.0
2024-10-22 15:10:00,51.46,51.5,51.4,51.41,28887.0,51.46,51.5,51.4,51.41,28887.0
2024-10-22 15:15:00,51.41,51.42,51.32,51.39,32328.0,51.41,51.42,51.32,51.39,32328.0
2024-10-22 15:20:00,51.39,51.4,51.37,51.39,11520.0,51.39,51.4,51.37,51.39,11520.0
2024-10-22 15:25:00,51.39,51.41,51.28,51.29,19885.0,51.39,51.41,51.28,51.29,19885.0
2024-10-22 15:30:00,51.28,51.29,51.2,51.21,57056.0,51.28,51.29,51.2,51.21,57056.0
2024-10-22 15:35:00,51.2,51.2,51.06,51.14,95752.0,51.2,51.2,51.06,51.14,95752.0
2024-10-22 15:40:00,51.14,51.15,50.94,50.95,80402.0,51.14,51.15,50.94,50.95,80402.0
2024-10-22 15:45:00,50.94,50.99,50.91,50.95,53378.0,50.94,50.99,50.91,50.95,53378.0
2024-10-22 15:50:00,50.95,50.99,50.81,50.82,105543.0,50.95,50.99,50.81,50.82,105543.0
2024-10-22 15:55:00,50.82,51.21,50.81,51.13,127728.0,50.82,51.21,50.81,51.13,127728.0
2024-10-23 09:30:00,51.75,51.94,51.61,51.88,127326.0,51.75,51.94,51.61,51.88,127326.0
2024-10-23 09:35:00,51.91,51.91,51.74,51.78,34726.0,51.91,51.91,51.74,51.78,34726.0
2024-10-23 09:40:00,51.78,52.13,51.77,52.03,56264.0,51.78,52.13,51.77,52.03,56264.0
2024-10-23 09:45:00,52.04,52.09,51.92,52.01,45508.0,52.04,52.09,51.92,52.01,45508.0
2024-10-23 09:50:00,51.98,52.14,51.78,51.82,49581.0,51.98,52.14,51.78,51.82,49581.0
2024-10-23 09:55:00,51.83,51.89,51.69,51.78,38020.0,51.83,51.89,51.69,51.78,38020.0
2024-10-23 10:00:00,51.78,52.05,51.75,52.05,42474.0,51.78,52.05,51.75,52.05,42474.0
2024-10-23 10:05:00,52.04,52.33,51.96,52.16,60856.0,52.04,52.33,51.96,52.16,60856.0
2024-10-23 10:10:00,52.17,52.27,51.98,52.03,44885.0,52.17,52.27,51.98,52.03,44885.0
2024-10-23 10:15:00,52.05,52.26,52.03,52.24,27970.0,52.05,52.26,52.03,52.24,27970.0
2024-10-23 10:20:00,52.25,52.33,52.1,52.21,49105.0,52.25,52.33,52.1,52.21,49105.0
2024-10-23 10:25:00,52.23,52.24,51.78,51.8,39967.0,52.23,52.24,51.78,51.8,39967.0
2024-10-23 10:30:00,51.83,51.87,51.68,51.68,45051.0,51.83,51.87,51.68,51.68,45051.0
2024-10-23 10:35:00,51.69,51.77,51.66,51.68,25747.0,51.69,51.77,51.66,51.68,25747.0
2024-10-23 10:40:00,51.66,51.77,51.65,51.77,8169.0,51.66,51.77,51.65,51.77,8169.0
2024-10-23 10:45:00,51.78,51.82,51.65,51.81,44435.0,51.78,51.82,51.65,51.81,44435.0
2024-10-23 10:50:00,51.8,52.19,51.79,52.16,42079.0,51.8,52.19,51.79,52.16,42079.0
2024-10-23 10:55:00,52.16,52.29,52.08,52.21,50802.0,52.16,52.29,52.08,52.21,50802.0
2024-10-23 11:00:00,52.25,52.35,52.13,52.14,62427.0,52.25,52.35,52.13,52.14,62427.0
2024-10-23 11:05:00,52.15,52.34,52.15,52.25,27718.0,52.15,52.34,52.15,52.25,27718.0
2024-10-23 11:10:00,52.23,52.64,52.22,52.49,85310.0,52.23,52.64,52.22,52.49,85310.0
2024-10-23 11:15:00,52.49,52.79,52.48,52.74,96215.0,52.49,52.79,52.48,52.74,96215.0
2024-10-23 11:20:00,52.75,52.77,52.38,52.58,64998.0,52.75,52.77,52.38,52.58,64998.0
2024-10-23 11:25:00,52.56,52.8,52.49,52.75,49557.0,52.56,52.8,52.49,52.75,49557.0
2024-10-23 11:30:00,52.76,52.89,52.69,52.87,61583.0,52.76,52.89,52.69,52.87,61583.0
2024-10-23 11:35:00,52.87,52.87,52.56,52.59,31608.0,52.87,52.87,52.56,52.59,31608.0
2024-10-23 11:40:00,52.59,52.71,52.48,52.48,43425.0,52.59,52.71,52.48,52.48,43425.0
2024-10-23 11:45:00,52.49,52.58,52.47,52.53,16781.0,52.49,52.58,52.47,52.53,16781.0
2024-10-23 11:50:00,52.52,52.7,52.49,52.66,33438.0,52.52,52.7,52.49,52.66,33438.0
2024-10-23 11:55:00,52.7,52.7,52.4,52.42,21583.0,52.7,52.7,52.4,52.42,21583.0
2024-10-23 12:00:00,52.43,52.85,52.43,52.8,54362.0,52.43,52.85,52.43,52.8,54362.0
2024-10-23 12:05:00,52.81,52.91,52.74,52.89,26519.0,52.81,52.91,52.74,52.89,26519.0
2024-10-23 12:10:00,52.85,52.96,52.82,52.96,18819.0,52.85,52.96,52.82,52.96,18819.0
2024-10-23 12:15:00,52.96,53.17,52.92,53.16,78192.0,52.96,53.17,52.92,53.16,78192.0
2024-10-23 12:20:00,53.15,53.39,53.12,53.36,80049.0,53.15,53.39,53.12,53.36,80049.0
2024-10-23 12:25:00,53.39,53.45,53.29,53.43,35750.0,53.39,53.45,53.29,53.43,35750.0
2024-10-23 12:30:00,53.42,53.59,53.31,53.35,104206.0,53.42,53.59,53.31,53.35,104206.0
2024-10-23 12:35:00,53.34,53.35,53.08,53.16,31747.0,53.34,53.35,53.08,53.16,31747.0
2024-10-23 12:40:00,53.15,53.15,52.99,53.05,36647.0,53.15,53.15,52.99,53.05,36647.0
2024-10-23 12:45:00,53.04,53.05,52.8,52.8,32031.0,53.04,53.05,52.8,52.8,32031.0
2024-10-23 12:50:00,52.77,53.27,52.72,53.2,28434.0,52.77,53.27,52.72,53.2,28434.0
2024-10-23 12:55:00,53.16,53.41,53.07,53.34,26567.0,53.16,53.41,53.07,53.34,26567.0
2024-10-23 13:00:00,53.37,53.79,53.31,53.76,157719.0,53.37,53.79,53.31,53.76,157719.0
2024-10-23 13:05:00,53.73,53.75,53.39,53.57,108683.0,53.73,53.75,53.39,53.57,108683.0
2024-10-23 13:10:00,53.58,53.96,53.55,53.94,36921.0,53.58,53.96,53.55,53.94,36921.0
2024-10-23 13:15:00,53.93,54.04,53.77,53.89,52928.0,53.93,54.04,53.77,53.89,52928.0
2024-10-23 13:20:00,53.89,54.01,53.7,54.01,46861.0,53.89,54.01,53.7,54.01,46861.0
2024-10-23 13:25:00,54.02,54.03,53.78,53.82,41052.0,54.02,54.03,53.78,53.82,41052.0
2024-10-23 13:30:00,53.82,54.13,53.8,54.03,50430.0,53.82,54.13,53.8,54.03,50430.0
2024-10-23 13:35:00,54.03,54.2,53.9,54.02,57573.0,54.03,54.2,53.9,54.02,57573.0
2024-10-23 13:40:00,54.02,54.06,53.75,53.79,35392.0,54.02,54.06,53.75,53.79,35392.0
2024-10-23 13:45:00,53.83,53.86,53.56,53.62,52837.0,53.83,53.86,53.56,53.62,52837.0
2024-10-23 13:50:00,53.64,53.94,53.58,53.83,29867.0,53.64,53.94,53.58,53.83,29867.0
2024-10-23 13:55:00,53.82,54.05,53.82,54.05,47857.0,53.82,54.05,53.82,54.05,47857.0
2024-10-23 14:00:00,54.06,54.46,54.06,54.46,49974.0,54.06,54.46,54.06,54.46,49974.0
2024-10-23 14:05:00,54.47,54.71,54.39,54.41,111772.0,54.47,54.71,54.39,54.41,111772.0
2024-10-23 14:10:00,54.42,54.71,54.42,54.71,56784.0,54.42,54.71,54.42,54.71,56784.0
2024-10-23 14:15:00,54.7,55.09,54.68,54.94,110547.0,54.7,55.09,54.68,54.94,110547.0
2024-10-23 14:20:00,54.94,54.98,54.33,54.5,107951.0,54.94,54.98,54.33,54.5,107951.0
2024-10-23 14:25:00,54.5,54.5,54.15,54.32,53270.0,54.5,54.5,54.15,54.32,53270.0
2024-10-23 14:30:00,54.36,54.5,53.96,54.0,139830.0,54.36,54.5,53.96,54.0,139830.0
2024-10-23 14:35:00,54.0,54.04,53.8,53.93,132431.0,54.0,54.04,53.8,53.93,132431.0
2024-10-23 14:40:00,53.93,53.97,53.68,53.79,78034.0,53.93,53.97,53.68,53.79,78034.0
2024-10-23 14:45:00,53.79,53.79,53.57,53.68,49061.0,53.79,53.79,53.57,53.68,49061.0
2024-10-23 14:50:00,53.64,53.76,53.61,53.73,28047.0,53.64,53.76,53.61,53.73,28047.0
2024-10-23 14:55:00,53.73,53.75,53.55,53.57,33360.0,53.73,53.75,53.55,53.57,33360.0
2024-10-23 15:00:00,53.59,53.65,53.5,53.6,30403.0,53.59,53.65,53.5,53.6,30403.0
2024-10-23 15:05:00,53.62,53.87,53.62,53.81,81681.0,53.62,53.87,53.62,53.81,81681.0
2024-10-23 15:10:00,53.79,53.98,53.69,53.93,45004.0,53.79,53.98,53.69,53.93,45004.0
2024-10-23 15:15:00,53.93,53.93,53.65,53.68,53023.0,53.93,53.93,53.65,53.68,53023.0
2024-10-23 15:20:00,53.66,53.78,53.62,53.76,29406.0,53.66,53.78,53.62,53.76,29406.0
2024-10-23 15:25:00,53.77,53.89,53.58,53.7,38763.0,53.77,53.89,53.58,53.7,38763.0
2024-10-23 15:30:00,53.69,53.91,53.69,53.8,23153.0,53.69,53.91,53.69,53.8,23153.0
2024-10-23 15:35:00,53.76,53.77,53.55,53.58,60785.0,53.76,53.77,53.55,53.58,60785.0
2024-10-23 15:40:00,53.56,53.67,53.54,53.57,22810.0,53.56,53.67,53.54,53.57,22810.0
2024-10-23 15:45:00,53.58,53.75,53.57,53.59,60385.0,53.58,53.75,53.57,53.59,60385.0
2024-10-23 15:50:00,53.58,53.83,53.55,53.82,71709.0,53.58,53.83,53.55,53.82,71709.0
2024-10-23 15:55:00,53.81,53.83,53.64,53.73,124755.0,53.81,53.83,53.64,53.73,124755.0
2024-10-24 09:30:00,52.53,53.16,52.53,53.13,137630.0,52.53,53.16,52.53,53.13,137630.0
2024-10-24 09:35:00,53.14,53.14,52.91,53.0,42721.0,53.14,53.14,52.91,53.0,42721.0
2024-10-24 09:40:00,52.97,53.09,52.92,53.05,53772.0,52.97,53.09,52.92,53.05,53772.0
2024-10-24 09:45:00,53.07,53.29,53.03,53.27,65247.0,53.07,53.29,53.03,53.27,65247.0
2024-10-24 09:50:00,53.25,53.3,53.06,53.06,45464.0,53.25,53.3,53.06,53.06,45464.0
2024-10-24 09:55:00,53.06,53.17,52.98,53.1,37940.0,53.06,53.17,52.98,53.1,37940.0
2024-10-24 10:00:00,53.11,53.22,52.92,53.14,81058.0,53.11,53.22,52.92,53.14,81058.0
2024-10-24 10:05:00,53.12,53.3,53.11,53.28,35262.0,53.12,53.3,53.11,53.28,35262.0
2024-10-24 10:10:00,53.27,53.3,53.13,53.29,19883.0,53.27,53.3,53.13,53.29,19883.0
2024-10-24 10:15:00,53.27,53.43,53.2,53.36,42476.0,53.27,53.43,53.2,53.36,42476.0
2024-10-24 10:20:00,53.37,53.44,53.22,53.24,34198.0,53.37,53.44,53.22,53.24,34198.0
2024-10-24 10:25:00,53.23,53.36,53.16,53.24,37762.0,53.23,53.36,53.16,53.24,37762.0
2024-10-24 10:30:00,53.23,53.39,53.19,53.23,15483.0,53.23,53.39,53.19,53.23,15483.0
2024-10-24 10:35:00,53.24,53.29,53.22,53.29,10533.0,53.24,53.29,53.22,53.29,10533.0
2024-10-24 10:40:00,53.31,53.47,53.29,53.44,36591.0,53.31,53.47,53.29,53.44,36591.0
2024-10-24 10:45:00,53.43,53.77,53.43,53.66,71622.0,53.43,53.77,53.43,53.66,71622.0
2024-10-24 10:50:00,53.67,53.92,53.66,53.84,52010.0,53.67,53.92,53.66,53.84,52010.0
2024-10-24 10:55:00,53.82,53.85,53.72,53.79,29233.0,53.82,53.85,53.72,53.79,29233.0
2024-10-24 11:00:00,53.76,54.18,53.68,54.13,103967.0,53.76,54.18,53.68,54.13,103967.0
2024-10-24 11:05:00,54.15,54.33,54.03,54.03,83592.0,54.15,54.33,54.03,54.03,83592.0
2024-10-24 11:10:00,54.01,54.03,53.7,53.75,47573.0,54.01,54.03,53.7,53.75,47573.0
2024-10-24 11:15:00,53.75,53.78,53.67,53.75,6065.0,53.75,53.78,53.67,53.75,6065.0
2024-10-24 11:20:00,53.77,54.22,53.73,54.18,30930.0,53.77,54.22,53.73,54.18,30930.0
2024-10-24 11:25:00,54.19,54.23,54.09,54.2,16707.0,54.19,54.23,54.09,54.2,16707.0
2024-10-24 11:30:00,54.2,54.34,54.13,54.13,72406.0,54.2,54.34,54.13,54.13,72406.0
2024-10-24 11:35:00,54.14,54.38,54.14,54.37,24445.0,54.14,54.38,54.14,54.37,24445.0
2024-10-24 11:40:00,54.39,54.48,54.34,54.47,28957.0,54.39,54.48,54.34,54.47,28957.0
2024-10-24 11:45:00,54.47,54.82,54.41,54.73,77125.0,54.47,54.82,54.41,54.73,77125.0
2024-10-24 11:50:00,54.78,54.85,54.56,54.56,55303.0,54.78,54.85,54.56,54.56,55303.0
2024-10-24 11:55:00,54.57,54.58,54.42,54.51,80405.0,54.57,54.58,54.42,54.51,80405.0
2024-10-24 12:00:00,54.51,54.74,54.47,54.65,83407.0,54.51,54.74,54.47,54.65,83407.0
2024-10-24 12:05:00,54.67,54.98,54.64,54.82,66866.0,54.67,54.98,54.64,54.82,66866.0
2024-10-24 12:10:00,54.83,55.2,54.78,55.17,109786.0,54.83,55.2,54.78,55.17,109786.0
2024-10-24 12:15:00,55.14,55.25,55.1,55.13,78931.0,55.14,55.25,55.1,55.13,78931.0
2024-10-24 12:20:00,55.12,55.23,54.81,54.84,64729.0,55.12,55.23,54.81,54.84,64729.0
2024-10-24 12:25:00,54.85,54.85,54.54,54.55,19743.0,54.85,54.85,54.54,54.55,19743.0
2024-10-24 12:30:00,54.57,54.57,54.27,54.28,52068.0,54.57,54.57,54.27,54.28,52068.0
2024-10-24 12:35:00,54.28,54.5,54.28,54.39,34887.0,54.28,54.5,54.28,54.39,34887.0
2024-10-24 12:40:00,54.41,54.55,54.33,54.51,31893.0,54.41,54.55,54.33,54.51,31893.0
2024-10-24 12:45:00,54.54,54.55,54.28,54.28,13735.0,54.54,54.55,54.28,54.28,13735.0
2024-10-24 12:50:00,54.28,54.41,54.1,54.19,51747.0,54.28,54.41,54.1,54.19,51747.0
2024-10-24 12:55:00,54.19,54.2,54.1,54.11,36934.0,54.19,54.2,54.1,54.11,36934.0
2024-10-24 13:00:00,54.11,54.12,53.6,53.66,69201.0,54.11,54.12,53.6,53.66,69201.0
2024-10-24 13:05:00,53.64,53.77,53.53,53.67,51197.0,53.64,53.77,53.53,53.67,51197.0
2024-10-24 13:10:00,53.6,53.63,53.49,53.5,48262.0,53.6,53.63,53.49,53.5,48262.0
2024-10-24 13:15:00,53.49,53.53,53.25,53.27,98280.0,53.49,53.53,53.25,53.27,98280.0
2024-10-24 13:20:00,53.27,53.41,53.19,53.41,50091.0,53.27,53.41,53.19,53.41,50091.0
2024-10-24 13:25:00,53.41,53.5,53.29,53.3,45216.0,53.41,53.5,53.29,53.3,45216.0
2024-10-24 13:30:00,53.27,53.44,53.23,53.42,14765.0,53.27,53.44,53.23,53.42,14765.0
2024-10-24 13:35:00,53.39,53.43,53.2,53.2,20980.0,53.39,53.43,53.2,53.2,20980.0
2024-10-24 13:40:00,53.2,53.28,53.09,53.1,28005.0,53.2,53.28,53.09,53.1,28005.0
2024-10-24 13:45:00,53.12,53.55,53.08,53.51,46460.0,53.12,53.55,53.08,53.51,46460.0
2024-10-24 13:50:00,53.5,53.51,53.41,53.42,21664.0,53.5,53.51,53.41,53.42,21664.0
2024-10-24 13:55:00,53.41,53.66,53.28,53.64,40172.0,53.41,53.66,53.28,53.64,40172.0
2024-10-24 14:00:00,53.66,53.8,53.63,53.64,30001.0,53.66,53.8,53.63,53.64,30001.0
2024-10-24 14:05:00,53.59,53.68,53.52,53.58,10588.0,53.59,53.68,53.52,53.58,10588.0
2024-10-24 14:10:00,53.61,53.65,53.48,53.48,23353.0,53.61,53.65,53.48,53.48,23353.0
2024-10-24 14:15:00,53.54,53.58,53.52,53.57,14093.0,53.54,53.58,53.52,53.57,14093.0
2024-10-24 14:20:00,53.6,53.62,53.42,53.53,17069.0,53.6,53.62,53.42,53.53,17069.0
2024-10-24 14:25:00,53.55,53.68,53.45,53.62,26007.0,53.55,53.68,53.45,53.62,26007.0
2024-10-24 14:30:00,53.6,53.63,53.57,53.61,10224.0,53.6,53.63,53.57,53.61,10224.0
2024-10-24 14:35:00,53.6,53.81,53.54,53.79,14605.0,53.6,53.81,53.54,53.79,14605.0
2024-10-24 14:40:00,53.8,53.92,53.65,53.7,24954.0,53.8,53.92,53.65,53.7,24954.0
2024-10-24 14:45:00,53.7,53.75,53.66,53.69,5227.0,53.7,53.75,53.66,53.69,5227.0
2024-10-24 14:50:00,53.67,53.78,53.64,53.74,25563.0,53.67,53.78,53.64,53.74,25563.0
2024-10-24 14:55:00,53.8,53.8,53.62,53.63,19472.0,53.8,53.8,53.62,53.63,19472.0
2024-10-24 15:00:00,53.65,53.77,53.64,53.74,15191.0,53.65,53.77,53.64,53.74,15191.0
2024-10-24 15:05:00,53.73,53.74,53.44,53.46,7716.0,53.73,53.74,53.44,53.46,7716.0
2024-10-24 15:10:00,53.38,53.39,52.97,53.02,35805.0,53.38,53.39,52.97,53.02,35805.0
2024-10-24 15:15:00,52.99,53.05,52.94,52.94,21828.0,52.99,53.05,52.94,52.94,21828.0
2024-10-24 15:20:00,52.96,52.96,52.74,52.74,41662.0,52.96,52.96,52.74,52.74,41662.0
2024-10-24 15:25:00,52.73,52.73,52.58,52.64,43809.0,52.73,52.73,52.58,52.64,43809.0
2024-10-24 15:30:00,52.65,52.71,52.48,52.5,66539.0,52.65,52.71,52.48,52.5,66539.0
2024-10-24 15:35:00,52.5,52.63,52.46,52.62,32988.0,52.5,52.63,52.46,52.62,32988.0
2024-10-24 15:40:00,52.64,52.79,52.6,52.7,34486.0,52.64,52.79,52.6,52.7,34486.0
2024-10-24 15:45:00,52.71,52.77,52.61,52.75,36549.0,52.71,52.77,52.61,52.75,36549.0
2024-10-24 15:50:00,52.75,52.78,52.6,52.73,65093.0,52.75,52.78,52.6,52.73,65093.0
2024-10-24 15:55:00,52.74,52.88,52.71,52.83,78947.0,52.74,52.88,52.71,52.83,78947.0
2024-10-25 09:30:00,52.19,52.27,51.79,51.97,111615.0,52.19,52.27,51.79,51.97,111615.0
2024-10-25 09:35:00,51.96,52.1,51.83,52.01,89446.0,51.96,52.1,51.83,52.01,89446.0
2024-10-25 09:40:00,52.0,52.07,51.91,52.0,22468.0,52.0,52.07,51.91,52.0,22468.0
2024-10-25 09:45:00,51.98,51.98,51.75,51.82,51972.0,51.98,51.98,51.75,51.82,51972.0
2024-10-25 09:50:00,51.8,51.82,51.75,51.79,21187.0,51.8,51.82,51.75,51.79,21187.0
2024-10-25 09:55:00,51.76,51.87,51.72,51.83,49982.0,51.76,51.87,51.72,51.83,49982.0
2024-10-25 10:00:00,51.81,51.92,51.78,51.79,129581.0,51.81,51.92,51.78,51.79,129581.0
2024-10-25 10:05:00,51.8,51.89,51.74,51.74,36239.0,51.8,51.89,51.74,51.74,36239.0
2024-10-25 10:10:00,51.75,51.91,51.73,51.78,47214.0,51.75,51.91,51.73,51.78,47214.0
2024-10-25 10:15:00,51.76,51.91,51.75,51.88,24092.0,51.76,51.91,51.75,51.88,24092.0
2024-10-25 10:20:00,51.87,51.89,51.72,51.75,53102.0,51.87,51.89,51.72,51.75,53102.0
2024-10-25 10:25:00,51.74,51.87,51.74,51.87,28464.0,51.74,51.87,51.74,51.87,28464.0
2024-10-25 10:30:00,51.88,52.01,51.86,51.99,31037.0,51.88,52.01,51.86,51.99,31037.0
2024-10-25 10:35:00,52.0,52.1,51.97,51.99,37248.0,52.0,52.1,51.97,51.99,37248.0
2024-10-25 10:40:00,52.0,52.17,51.96,52.12,18308.0,52.0,52.17,51.96,52.12,18308.0
2024-10-25 10:45:00,52.11,52.38,52.05,52.35,44502.0,52.11,52.38,52.05,52.35,44502.0
2024-10-25 10:50:00,52.35,52.35,52.15,52.15,41034.0,52.35,52.35,52.15,52.15,41034.0
2024-10-25 10:55:00,52.14,52.29,52.14,52.17,28547.0,52.14,52.29,52.14,52.17,28547.0
2024-10-25 11:00:00,52.14,52.18,52.08,52.17,12093.0,52.14,52.18,52.08,52.17,12093.0
2024-10-25 11:05:00,52.15,52.27,52.12,52.25,18678.0,52.15,52.27,52.12,52.25,18678.0
2024-10-25 11:10:00,52.25,52.44,52.2,52.44,21066.0,52.25,52.44,52.2,52.44,21066.0
2024-10-25 11:15:00,52.43,52.52,52.37,52.39,19199.0,52.43,52.52,52.37,52.39,19199.0
2024-10-25 11:20:00,52.41,52.53,52.39,52.53,38945.0,52.41,52.53,52.39,52.53,38945.0
2024-10-25 11:25:00,52.54,52.78,52.5,52.73,45950.0,52.54,52.78,52.5,52.73,45950.0
2024-10-25 11:30:00,52.7,52.76,52.63,52.71,19427.0,52.7,52.76,52.63,52.71,19427.0
2024-10-25 11:35:00,52.74,52.91,52.71,52.9,20337.0,52.74,52.91,52.71,52.9,20337.0
2024-10-25 11:40:00,52.88,53.06,52.88,52.9,36167.0,52.88,53.06,52.88,52.9,36167.0
2024-10-25 11:45:00,52.86,52.93,52.7,52.73,24423.0,52.86,52.93,52.7,52.73,24423.0
2024-10-25 11:50:00,52.75,52.99,52.73,52.99,29159.0,52.75,52.99,52.73,52.99,29159.0
2024-10-25 11:55:00,53.02,53.08,52.99,53.02,18999.0,53.02,53.08,52.99,53.02,18999.0
2024-10-25 12:00:00,53.05,53.27,53.05,53.27,79530.0,53.05,53.27,53.05,53.27,79530.0
2024-10-25 12:05:00,53.28,53.38,53.16,53.19,53019.0,53.28,53.38,53.16,53.19,53019.0
2024-10-25 12:10:00,53.2,53.2,53.0,53.02,50163.0,53.2,53.2,53.0,53.02,50163.0
2024-10-25 12:15:00,53.03,53.15,52.81,52.84,23047.0,53.03,53.15,52.81,52.84,23047.0
2024-10-25 12:20:00,52.84,52.84,52.63,52.66,45330.0,52.84,52.84,52.63,52.66,45330.0
2024-10-25 12:25:00,52.66,52.68,52.46,52.46,9080.0,52.66,52.68,52.46,52.46,9080.0
2024-10-25 12:30:00,52.47,52.63,52.45,52.56,78858.0,52.47,52.63,52.45,52.56,78858.0
2024-10-25 12:35:00,52.56,52.64,52.48,52.64,55107.0,52.56,52.64,52.48,52.64,55107.0
2024-10-25 12:40:00,52.68,52.69,52.55,52.58,7881.0,52.68,52.69,52.55,52.58,7881.0
2024-10-25 12:45:00,52.63,52.71,52.61,52.66,13916.0,52.63,52.71,52.61,52.66,13916.0
2024-10-25 12:50:00,52.68,52.7,52.6,52.65,12304.0,52.68,52.7,52.6,52.65,12304.0
2024-10-25 12:55:00,52.65,52.76,52.65,52.71,13132.0,52.65,52.76,52.65,52.71,13132.0
2024-10-25 13:00:00,52.76,52.81,52.75,52.79,56497.0,52.76,52.81,52.75,52.79,56497.0
2024-10-25 13:05:00,52.78,52.88,52.77,52.8,19732.0,52.78,52.88,52.77,52.8,19732.0
2024-10-25 13:10:00,52.81,53.29,52.8,53.16,38398.0,52.81,53.29,52.8,53.16,38398.0
2024-10-25 13:15:00,53.18,53.52,53.18,53.5,19692.0,53.18,53.52,53.18,53.5,19692.0
2024-10-25 13:20:00,53.5,54.1,53.5,53.65,46603.0,53.5,54.1,53.5,53.65,46603.0
2024-10-25 13:25:00,53.66,53.89,53.66,53.89,21357.0,53.66,53.89,53.66,53.89,21357.0
2024-10-25 13:30:00,53.94,54.34,53.94,54.33,47321.0,53.94,54.34,53.94,54.33,47321.0
2024-10-25 13:35:00,54.37,54.51,54.23,54.38,73351.0,54.37,54.51,54.23,54.38,73351.0
2024-10-25 13:40:00,54.38,54.99,54.38,54.97,59228.0,54.38,54.99,54.38,54.97,59228.0
2024-10-25 13:45:00,54.98,54.98,54.39,54.42,91056.0,54.98,54.98,54.39,54.42,91056.0
2024-10-25 13:50:00,54.4,54.44,54.05,54.19,45287.0,54.4,54.44,54.05,54.19,45287.0
2024-10-25 13:55:00,54.25,54.66,54.25,54.62,21823.0,54.25,54.66,54.25,54.62,21823.0
2024-10-25 14:00:00,54.57,55.13,54.55,54.76,59725.0,54.57,55.13,54.55,54.76,59725.0
2024-10-25 14:05:00,54.78,55.31,54.78,55.21,76722.0,54.78,55.31,54.78,55.21,76722.0
2024-10-25 14:10:00,55.25,55.39,55.0,55.09,89969.0,55.25,55.39,55.0,55.09,89969.0
2024-10-25 14:15:00,55.1,55.2,54.92,54.94,105797.0,55.1,55.2,54.92,54.94,105797.0
2024-10-25 14:20:00,54.94,55.15,54.78,54.89,38629.0,54.94,55.15,54.78,54.89,38629.0
2024-10-25 14:25:00,54.9,54.94,54.05,54.17,60485.0,54.9,54.94,54.05,54.17,60485.0
2024-10-25 14:30:00,54.17,54.52,54.17,54.27,36758.0,54.17,54.52,54.17,54.27,36758.0
2024-10-25 14:35:00,54.28,54.44,54.2,54.29,22433.0,54.28,54.44,54.2,54.29,22433.0
2024-10-25 14:40:00,54.31,54.38,54.12,54.16,37297.0,54.31,54.38,54.12,54.16,37297.0
2024-10-25 14:45:00,54.19,54.19,53.75,53.78,29298.0,54.19,54.19,53.75,53.78,29298.0
2024-10-25 14:50:00,53.74,54.08,53.74,54.02,17948.0,53.74,54.08,53.74,54.02,17948.0
2024-10-25 14:55:00,54.04,54.2,53.98,54.03,18086.0,54.04,54.2,53.98,54.03,18086.0
2024-10-25 15:00:00,54.06,54.15,53.93,54.05,19690.0,54.06,54.15,53.93,54.05,19690.0
2024-10-25 15:05:00,54.09,54.22,53.98,54.13,24245.0,54.09,54.22,53.98,54.13,24245.0
2024-10-25 15:10:00,54.11,54.64,54.09,54.56,21683.0,54.11,54.64,54.09,54.56,21683.0
2024-10-25 15:15:00,54.54,54.58,54.34,54.49,16862.0,54.54,54.58,54.34,54.49,16862.0
2024-10-25 15:20:00,54.51,54.73,54.46,54.65,24245.0,54.51,54.73,54.46,54.65,24245.0
2024-10-25 15:25:00,54.67,54.69,54.44,54.47,20463.0,54.67,54.69,54.44,54.47,20463.0
2024-10-25 15:30:00,54.46,54.77,54.45,54.72,37248.0,54.46,54.77,54.45,54.72,37248.0
2024-10-25 15:35:00,54.72,54.84,54.6,54.8,153259.0,54.72,54.84,54.6,54.8,153259.0
2024-10-25 15:40:00,54.79,55.02,54.78,55.0,38488.0,54.79,55.02,54.78,55.0,38488.0
2024-10-25 15:45:00,54.99,55.02,54.81,54.91,43736.0,54.99,55.02,54.81,54.91,43736.0
2024-10-25 15:50:00,54.89,55.13,54.84,55.1,70118.0,54.89,55.13,54.84,55.1,70118.0
2024-10-25 15:55:00,55.1,55.38,55.1,55.33,191534.0,55.1,55.38,55.1,55.33,191534.0
2024-10-28 09:30:00,53.06,53.38,52.56,52.6,210150.0,53.06,53.38,52.56,52.6,210150.0
2024-10-28 09:35:00,52.61,52.76,52.51,52.61,81827.0,52.61,52.76,52.51,52.61,81827.0
2024-10-28 09:40:00,52.62,52.86,52.53,52.74,63308.0,52.62,52.86,52.53,52.74,63308.0
2024-10-28 09:45:00,52.76,52.96,52.71,52.88,32852.0,52.76,52.96,52.71,52.88,32852.0
2024-10-28 09:50:00,52.88,52.99,52.74,52.76,49687.0,52.88,52.99,52.74,52.76,49687.0
2024-10-28 09:55:00,52.77,52.81,52.53,52.66,66496.0,52.77,52.81,52.53,52.66,66496.0
2024-10-28 10:00:00,52.65,52.72,52.5,52.54,59781.0,52.65,52.72,52.5,52.54,59781.0
2024-10-28 10:05:00,52.53,52.56,52.3,52.3,83026.0,52.53,52.56,52.3,52.3,83026.0
2024-10-28 10:10:00,52.31,52.4,52.27,52.4,65536.0,52.31,52.4,52.27,52.4,65536.0
2024-10-28 10:15:00,52.39,52.68,52.37,52.68,37917.0,52.39,52.68,52.37,52.68,37917.0
2024-10-28 10:20:00,52.68,52.74,52.47,52.57,39438.0,52.68,52.74,52.47,52.57,39438.0
2024-10-28 10:25:00,52.61,52.63,52.45,52.62,20405.0,52.61,52.63,52.45,52.62,20405.0
2024-10-28 10:30:00,52.63,52.77,52.56,52.73,55783.0,52.63,52.77,52.56,52.73,55783.0
2024-10-28 10:35:00,52.71,52.74,52.63,52.64,8326.0,52.71,52.74,52.63,52.64,8326.0
2024-10-28 10:40:00,52.62,52.62,52.41,52.46,31494.0,52.62,52.62,52.41,52.46,31494.0
2024-10-28 10:45:00,52.46,52.6,52.42,52.43,8510.0,52.46,52.6,52.42,52.43,8510.0
2024-10-28 10:50:00,52.43,52.48,52.41,52.46,20109.0,52.43,52.48,52.41,52.46,20109.0
2024-10-28 10:55:00,52.47,52.51,52.42,52.46,15179.0,52.47,52.51,52.42,52.46,15179.0
2024-10-28 11:00:00,52.44,52.74,52.44,52.57,48024.0,52.44,52.74,52.44,52.57,48024.0
2024-10-28 11:05:00,52.56,52.62,52.43,52.59,15385.0,52.56,52.62,52.43,52.59,15385.0
2024-10-28 11:10:00,52.56,52.59,52.38,52.4,25843.0,52.56,52.59,52.38,52.4,25843.0
2024-10-28 11:15:00,52.4,52.5,52.38,52.49,30254.0,52.4,52.5,52.38,52.49,30254.0
2024-10-28 11:20:00,52.52,52.52,52.39,52.51,25396.0,52.52,52.52,52.39,52.51,25396.0
2024-10-28 11:25:00,52.51,52.51,52.43,52.45,18439.0,52.51,52.51,52.43,52.45,18439.0
2024-10-28 11:30:00,52.44,52.65,52.44,52.57,46323.0,52.44,52.65,52.44,52.57,46323.0
2024-10-28 11:35:00,52.58,52.7,52.5,52.69,51850.0,52.58,52.7,52.5,52.69,51850.0
2024-10-28 11:40:00,52.7,52.86,52.66,52.81,46638.0,52.7,52.86,52.66,52.81,46638.0
2024-10-28 11:45:00,52.8,52.8,52.57,52.67,16802.0,52.8,52.8,52.57,52.67,16802.0
2024-10-28 11:50:00,52.64,52.8,52.51,52.79,27871.0,52.64,52.8,52.51,52.79,27871.0
2024-10-28 11:55:00,52.8,52.85,52.62,52.67,48887.0,52.8,52.85,52.62,52.67,48887.0
2024-10-28 12:00:00,52.68,52.77,52.58,52.64,20857.0,52.68,52.77,52.58,52.64,20857.0
2024-10-28 12:05:00,52.66,52.67,52.48,52.51,43926.0,52.66,52.67,52.48,52.51,43926.0
2024-10-28 12:10:00,52.52,52.53,52.35,52.43,28634.0,52.52,52.53,52.35,52.43,28634.0
2024-10-28 12:15:00,52.43,52.45,52.29,52.31,42712.0,52.43,52.45,52.29,52.31,42712.0
2024-10-28 12:20:00,52.31,52.33,52.26,52.29,24008.0,52.31,52.33,52.26,52.29,24008.0
2024-10-28 12:25:00,52.31,52.36,52.29,52.29,48910.0,52.31,52.36,52.29,52.29,48910.0
2024-10-28 12:30:00,52.3,52.46,52.29,52.44,30030.0,52.3,52.46,52.29,52.44,30030.0
2024-10-28 12:35:00,52.44,52.56,52.4,52.5,37806.0,52.44,52.56,52.4,52.5,37806.0
2024-10-28 12:40:00,52.5,52.5,52.12,52.14,62745.0,52.5,52.5,52.12,52.14,62745.0
2024-10-28 12:45:00,52.13,52.35,52.12,52.15,49185.0,52.13,52.35,52.12,52.15,49185.0
2024-10-28 12:50:00,52.16,52.2,52.14,52.17,26924.0,52.16,52.2,52.14,52.17,26924.0
2024-10-28 12:55:00,52.17,52.22,52.17,52.2,16833.0,52.17,52.22,52.17,52.2,16833.0
2024-10-28 13:00:00,52.2,52.31,52.16,52.29,48145.0,52.2,52.31,52.16,52.29,48145.0
2024-10-28 13:05:00,52.3,52.3,52.18,52.18,39947.0,52.3,52.3,52.18,52.18,39947.0
2024-10-28 13:10:00,52.2,52.36,52.15,52.31,42129.0,52.2,52.36,52.15,52.31,42129.0
2024-10-28 13:15:00,52.31,52.31,52.16,52.16,44940.0,52.31,52.31,52.16,52.16,44940.0
2024-10-28 13:20:00,52.15,52.15,52.07,52.14,32311.0,52.15,52.15,52.07,52.14,32311.0
2024-10-28 13:25:00,52.13,52.23,52.12,52.22,49566.0,52.13,52.23,52.12,52.22,49566.0
2024-10-28 13:30:00,52.21,52.24,52.1,52.1,38694.0,52.21,52.24,52.1,52.1,38694.0
2024-10-28 13:35:00,52.13,52.19,52.12,52.15,25298.0,52.13,52.19,52.12,52.15,25298.0
2024-10-28 13:40:00,52.16,52.17,52.12,52.13,17646.0,52.16,52.17,52.12,52.13,17646.0
2024-10-28 13:45:00,52.13,52.17,52.11,52.16,18598.0,52.13,52.17,52.11,52.16,18598.0
2024-10-28 13:50:00,52.16,52.18,52.04,52.09,38851.0,52.16,52.18,52.04,52.09,38851.0
2024-10-28 13:55:00,52.12,52.13,52.08,52.11,25287.0,52.12,52.13,52.08,52.11,25287.0
2024-10-28 14:00:00,52.13,52.22,52.1,52.13,25582.0,52.13,52.22,52.1,52.13,25582.0
2024-10-28 14:05:00,52.14,52.14,52.01,52.1,27855.0,52.14,52.14,52.01,52.1,27855.0
2024-10-28 14:10:00,52.11,52.14,52.09,52.13,14003.0,52.11,52.14,52.09,52.13,14003.0
2024-10-28 14:15:00,52.15,52.16,52.11,52.13,19426.0,52.15,52.16,52.11,52.13,19426.0
2024-10-28 14:20:00,52.13,52.17,52.12,52.15,9344.0,52.13,52.17,52.12,52.15,9344.0
2024-10-28 14:25:00,52.14,52.17,52.07,52.17,33683.0,52.14,52.17,52.07,52.17,33683.0
2024-10-28 14:30:00,52.16,52.18,52.12,52.16,15595.0,52.16,52.18,52.12,52.16,15595.0
2024-10-28 14:35:00,52.16,52.26,52.15,52.15,34327.0,52.16,52.26,52.15,52.15,34327.0
2024-10-28 14:40:00,52.15,52.26,52.13,52.24,36317.0,52.15,52.26,52.13,52.24,36317.0
2024-10-28 14:45:00,52.25,52.37,52.22,52.22,33048.0,52.25,52.37,52.22,52.22,33048.0
2024-10-28 14:50:00,52.21,52.3,52.16,52.28,32275.0,52.21,52.3,52.16,52.28,32275.0
2024-10-28 14:55:00,52.28,52.5,52.27,52.49,81515.0,52.28,52.5,52.27,52.49,81515.0
2024-10-28 15:00:00,52.51,52.62,52.43,52.54,60920.0,52.51,52.62,52.43,52.54,60920.0
2024-10-28 15:05:00,52.55,52.68,52.53,52.67,36524.0,52.55,52.68,52.53,52.67,36524.0
2024-10-28 15:10:00,52.66,52.7,52.57,52.65,46370.0,52.66,52.7,52.57,52.65,46370.0
2024-10-28 15:15:00,52.66,52.8,52.63,52.8,41237.0,52.66,52.8,52.63,52.8,41237.0
2024-10-28 15:20:00,52.8,52.8,52.4,52.4,37502.0,52.8,52.8,52.4,52.4,37502.0
2024-10-28 15:25:00,52.43,52.45,52.39,52.44,34759.0,52.43,52.45,52.39,52.44,34759.0
2024-10-28 15:30:00,52.43,52.45,52.38,52.41,20911.0,52.43,52.45,52.38,52.41,20911.0
2024-10-28 15:35:00,52.44,52.55,52.4,52.52,29229.0,52.44,52.55,52.4,52.52,29229.0
2024-10-28 15:40:00,52.5,52.54,52.39,52.52,44384.0,52.5,52.54,52.39,52.52,44384.0
2024-10-28 15:45:00,52.5,52.53,52.42,52.44,48081.0,52.5,52.53,52.42,52.44,48081.0
2024-10-28 15:50:00,52.45,52.56,52.38,52.39,77295.0,52.45,52.56,52.38,52.39,77295.0
2024-10-28 15:55:00,52.44,52.75,52.43,52.73,144086.0,52.44,52.75,52.43,52.73,144086.0
2024-10-29 09:30:00,52.84,53.18,52.79,53.13,82807.0,52.84,53.18,52.79,53.13,82807.0
2024-10-29 09:35:00,53.16,53.25,52.92,53.05,82711.0,53.16,53.25,52.92,53.05,82711.0
2024-10-29 09:40:00,53.04,53.09,52.58,52.63,106956.0,53.04,53.09,52.58,52.63,106956.0
2024-10-29 09:45:00,52.64,52.72,52.32,52.72,55050.0,52.64,52.72,52.32,52.72,55050.0
2024-10-29 09:50:00,52.68,52.72,52.35,52.35,30623.0,52.68,52.72,52.35,52.35,30623.0
2024-10-29 09:55:00,52.31,52.35,52.22,52.3,30374.0,52.31,52.35,52.22,52.3,30374.0
2024-10-29 10:00:00,52.27,52.42,52.1,52.21,94087.0,52.27,52.42,52.1,52.21,94087.0
2024-10-29 10:05:00,52.2,52.33,52.07,52.22,89486.0,52.2,52.33,52.07,52.22,89486.0
2024-10-29 10:10:00,52.23,52.25,52.06,52.25,44674.0,52.23,52.25,52.06,52.25,44674.0
2024-10-29 10:15:00,52.24,52.33,52.19,52.25,30109.0,52.24,52.33,52.19,52.25,30109.0
2024-10-29 10:20:00,52.27,52.34,51.97,51.99,52163.0,52.27,52.34,51.97,51.99,52163.0
2024-10-29 10:25:00,52.01,52.33,51.96,52.3,57987.0,52.01,52.33,51.96,52.3,57987.0
2024-10-29 10:30:00,52.27,52.33,52.13,52.13,23461.0,52.27,52.33,52.13,52.13,23461.0
2024-10-29 10:35:00,52.12,52.31,52.12,52.25,27105.0,52.12,52.31,52.12,52.25,27105.0
2024-10-29 10:40:00,52.29,52.36,52.23,52.27,14711.0,52.29,52.36,52.23,52.27,14711.0
2024-10-29 10:45:00,52.29,52.36,52.19,52.22,19028.0,52.29,52.36,52.19,52.22,19028.0
2024-10-29 10:50:00,52.2,52.23,52.06,52.09,26245.0,52.2,52.23,52.06,52.09,26245.0
2024-10-29 10:55:00,52.1,52.1,51.89,52.0,62280.0,52.1,52.1,51.89,52.0,62280.0
2024-10-29 11:00:00,52.0,52.06,51.79,51.85,57499.0,52.0,52.06,51.79,51.85,57499.0
2024-10-29 11:05:00,51.85,52.05,51.85,52.01,28586.0,51.85,52.05,51.85,52.01,28586.0
2024-10-29 11:10:00,51.99,52.05,51.81,51.83,13948.0,51.99,52.05,51.81,51.83,13948.0
2024-10-29 11:15:00,51.82,51.93,51.74,51.93,33687.0,51.82,51.93,51.74,51.93,33687.0
2024-10-29 11:20:00,51.93,52.17,51.92,52.16,30153.0,51.93,52.17,51.92,52.16,30153.0
2024-10-29 11:25:00,52.13,52.3,52.13,52.23,18131.0,52.13,52.3,52.13,52.23,18131.0
2024-10-29 11:30:00,52.22,52.3,52.11,52.27,10077.0,52.22,52.3,52.11,52.27,10077.0
2024-10-29 11:35:00,52.25,52.34,52.01,52.01,16782.0,52.25,52.34,52.01,52.01,16782.0
2024-10-29 11:40:00,52.02,52.1,51.99,52.08,6079.0,52.02,52.1,51.99,52.08,6079.0
2024-10-29 11:45:00,52.06,52.09,52.0,52.07,7727.0,52.06,52.09,52.0,52.07,7727.0
2024-10-29 11:50:00,52.03,52.15,52.0,52.05,11698.0,52.03,52.15,52.0,52.05,11698.0
2024-10-29 11:55:00,52.03,52.05,51.89,51.92,16625.0,52.03,52.05,51.89,51.92,16625.0
2024-10-29 12:00:00,51.92,52.01,51.83,51.97,14717.0,51.92,52.01,51.83,51.97,14717.0
2024-10-29 12:05:00,51.95,52.0,51.94,52.0,8508.0,51.95,52.0,51.94,52.0,8508.0
2024-10-29 12:10:00,51.99,52.02,51.95,51.95,10560.0,51.99,52.02,51.95,51.95,10560.0
2024-10-29 12:15:00,51.96,52.01,51.87,51.9,13448.0,51.96,52.01,51.87,51.9,13448.0
2024-10-29 12:20:00,51.9,52.03,51.88,51.92,34213.0,51.9,52.03,51.88,51.92,34213.0
2024-10-29 12:25:00,51.94,52.07,51.93,52.02,18126.0,51.94,52.07,51.93,52.02,18126.0
2024-10-29 12:30:00,52.02,52.1,51.97,52.06,20821.0,52.02,52.1,51.97,52.06,20821.0
2024-10-29 12:35:00,52.07,52.16,51.89,51.93,12735.0,52.07,52.16,51.89,51.93,12735.0
2024-10-29 12:40:00,51.94,51.96,51.89,51.91,10350.0,51.94,51.96,51.89,51.91,10350.0
2024-10-29 12:45:00,51.91,51.93,51.83,51.89,4600.0,51.91,51.93,51.83,51.89,4600.0
2024-10-29 12:50:00,51.86,51.89,51.76,51.87,19576.0,51.86,51.89,51.76,51.87,19576.0
2024-10-29 12:55:00,51.86,51.9,51.84,51.85,14333.0,51.86,51.9,51.84,51.85,14333.0
2024-10-29 13:00:00,51.85,51.89,51.76,51.82,34568.0,51.85,51.89,51.76,51.82,34568.0
2024-10-29 13:05:00,51.83,51.88,51.81,51.86,14901.0,51.83,51.88,51.81,51.86,14901.0
2024-10-29 13:10:00,51.88,51.9,51.86,51.88,8735.0,51.88,51.9,51.86,51.88,8735.0
2024-10-29 13:15:00,51.88,51.91,51.86,51.88,14410.0,51.88,51.91,51.86,51.88,14410.0
2024-10-29 13:20:00,51.9,52.07,51.89,51.92,24636.0,51.9,52.07,51.89,51.92,24636.0
2024-10-29 13:25:00,51.89,52.01,51.85,51.88,22138.0,51.89,52.01,51.85,51.88,22138.0
2024-10-29 13:30:00,51.89,51.96,51.83,51.85,7140.0,51.89,51.96,51.83,51.85,7140.0
2024-10-29 13:35:00,51.85,51.89,51.85,51.87,6271.0,51.85,51.89,51.85,51.87,6271.0
2024-10-29 13:40:00,51.88,52.0,51.88,51.92,16536.0,51.88,52.0,51.88,51.92,16536.0
2024-10-29 13:45:00,51.92,51.99,51.88,51.91,22575.0,51.92,51.99,51.88,51.91,22575.0
2024-10-29 13:50:00,51.93,51.93,51.83,51.83,3986.0,51.93,51.93,51.83,51.83,3986.0
2024-10-29 13:55:00,51.84,51.95,51.83,51.89,15868.0,51.84,51.95,51.83,51.89,15868.0
2024-10-29 14:00:00,51.87,51.88,51.81,51.85,23018.0,51.87,51.88,51.81,51.85,23018.0
2024-10-29 14:05:00,51.83,51.87,51.75,51.8,18149.0,51.83,51.87,51.75,51.8,18149.0
2024-10-29 14:10:00,51.79,51.82,51.77,51.79,31169.0,51.79,51.82,51.77,51.79,31169.0
2024-10-29 14:15:00,51.79,51.94,51.79,51.81,22653.0,51.79,51.94,51.79,51.81,22653.0
2024-10-29 14:20:00,51.8,51.86,51.75,51.83,32567.0,51.8,51.86,51.75,51.83,32567.0
2024-10-29 14:25:00,51.84,51.86,51.83,51.83,2100.0,51.84,51.86,51.83,51.83,2100.0
2024-10-29 14:30:00,51.84,51.84,51.71,51.74,32739.0,51.84,51.84,51.71,51.74,32739.0
2024-10-29 14:35:00,51.75,51.76,51.71,51.73,23314.0,51.75,51.76,51.71,51.73,23314.0
2024-10-29 14:40:00,51.74,51.82,51.73,51.81,27096.0,51.74,51.82,51.73,51.81,27096.0
2024-10-29 14:45:00,51.81,51.87,51.79,51.86,13143.0,51.81,51.87,51.79,51.86,13143.0
2024-10-29 14:50:00,51.84,51.9,51.84,51.89,8312.0,51.84,51.9,51.84,51.89,8312.0
2024-10-29 14:55:00,51.91,51.95,51.86,51.94,7104.0,51.91,51.95,51.86,51.94,7104.0
2024-10-29 15:00:00,51.94,52.02,51.93,52.01,9393.0,51.94,52.02,51.93,52.01,9393.0
2024-10-29 15:05:00,52.01,52.09,51.93,51.94,47243.0,52.01,52.09,51.93,51.94,47243.0
2024-10-29 15:10:00,51.94,52.08,51.94,51.99,20652.0,51.94,52.08,51.94,51.99,20652.0
2024-10-29 15:15:00,51.99,52.04,51.97,52.0,25784.0,51.99,52.04,51.97,52.0,25784.0
2024-10-29 15:20:00,52.01,52.12,52.0,52.07,90217.0,52.01,52.12,52.0,52.07,90217.0
2024-10-29 15:25:00,52.08,52.13,51.96,51.97,23628.0,52.08,52.13,51.96,51.97,23628.0
2024-10-29 15:30:00,51.98,52.01,51.95,51.96,19388.0,51.98,52.01,51.95,51.96,19388.0
2024-10-29 15:35:00,51.96,52.12,51.95,52.12,33212.0,51.96,52.12,51.95,52.12,33212.0
2024-10-29 15:40:00,52.14,52.15,52.09,52.11,27833.0,52.14,52.15,52.09,52.11,27833.0
2024-10-29 15:45:00,52.13,52.15,52.1,52.14,26622.0,52.13,52.15,52.1,52.14,26622.0
2024-10-29 15:50:00,52.15,52.31,52.14,52.26,90921.0,52.15,52.31,52.14,52.26,90921.0
2024-10-29 15:55:00,52.27,52.59,52.27,52.5,185654.0,52.27,52.59,52.27,52.5,185654.0
2024-10-30 09:30:00,52.95,53.04,52.79,53.0,84283.0,52.95,53.04,52.79,53.0,84283.0
2024-10-30 09:35:00,52.98,53.22,52.95,53.21,76731.0,52.98,53.22,52.95,53.21,76731.0
2024-10-30 09:40:00,53.18,53.72,53.17,53.51,135691.0,53.18,53.72,53.17,53.51,135691.0
2024-10-30 09:45:00,53.52,53.68,52.94,53.1,121165.0,53.52,53.68,52.94,53.1,121165.0
2024-10-30 09:50:00,53.1,53.12,52.64,52.68,46604.0,53.1,53.12,52.64,52.68,46604.0
2024-10-30 09:55:00,52.63,52.65,52.52,52.58,26760.0,52.63,52.65,52.52,52.58,26760.0
2024-10-30 10:00:00,52.6,52.61,52.34,52.35,52428.0,52.6,52.61,52.34,52.35,52428.0
2024-10-30 10:05:00,52.36,52.44,52.26,52.26,61226.0,52.36,52.44,52.26,52.26,61226.0
2024-10-30 10:10:00,52.28,52.41,52.23,52.32,63705.0,52.28,52.41,52.23,52.32,63705.0
2024-10-30 10:15:00,52.3,52.31,52.12,52.14,67948.0,52.3,52.31,52.12,52.14,67948.0
2024-10-30 10:20:00,52.14,52.36,52.14,52.33,32159.0,52.14,52.36,52.14,52.33,32159.0
2024-10-30 10:25:00,52.34,52.44,52.32,52.44,14211.0,52.34,52.44,52.32,52.44,14211.0
2024-10-30 10:30:00,52.45,52.51,52.39,52.45,56721.0,52.45,52.51,52.39,52.45,56721.0
2024-10-30 10:35:00,52.44,52.47,52.33,52.43,52429.0,52.44,52.47,52.33,52.43,52429.0
2024-10-30 10:40:00,52.42,52.62,52.38,52.6,20769.0,52.42,52.62,52.38,52.6,20769.0
2024-10-30 10:45:00,52.57,52.68,52.53,52.66,12307.0,52.57,52.68,52.53,52.66,12307.0
2024-10-30 10:50:00,52.62,52.87,52.58,52.76,28603.0,52.62,52.87,52.58,52.76,28603.0
2024-10-30 10:55:00,52.74,52.74,52.52,52.6,14813.0,52.74,52.74,52.52,52.6,14813.0
2024-10-30 11:00:00,52.57,52.62,52.53,52.55,7597.0,52.57,52.62,52.53,52.55,7597.0
2024-10-30 11:05:00,52.57,52.67,52.54,52.57,8291.0,52.57,52.67,52.54,52.57,8291.0
2024-10-30 11:10:00,52.59,52.84,52.59,52.83,21788.0,52.59,52.84,52.59,52.83,21788.0
2024-10-30 11:15:00,52.82,53.04,52.77,52.82,38435.0,52.82,53.04,52.77,52.82,38435.0
2024-10-30 11:20:00,52.81,52.96,52.75,52.75,12726.0,52.81,52.96,52.75,52.75,12726.0
2024-10-30 11:25:00,52.79,52.81,52.57,52.59,11209.0,52.79,52.81,52.57,52.59,11209.0
2024-10-30 11:30:00,52.6,52.75,52.52,52.75,18099.0,52.6,52.75,52.52,52.75,18099.0
2024-10-30 11:35:00,52.74,52.79,52.68,52.69,31380.0,52.74,52.79,52.68,52.69,31380.0
2024-10-30 11:40:00,52.69,52.74,52.62,52.63,13565.0,52.69,52.74,52.62,52.63,13565.0
2024-10-30 11:45:00,52.61,52.63,52.58,52.61,3948.0,52.61,52.63,52.58,52.61,3948.0
2024-10-30 11:50:00,52.62,52.76,52.57,52.58,42581.0,52.62,52.76,52.57,52.58,42581.0
2024-10-30 11:55:00,52.6,52.65,52.6,52.6,6013.0,52.6,52.65,52.6,52.6,6013.0
2024-10-30 12:00:00,52.62,52.79,52.62,52.72,10336.0,52.62,52.79,52.62,52.72,10336.0
2024-10-30 12:05:00,52.67,52.68,52.56,52.62,13938.0,52.67,52.68,52.56,52.62,13938.0
2024-10-30 12:10:00,52.64,52.72,52.54,52.71,16556.0,52.64,52.72,52.54,52.71,16556.0
2024-10-30 12:15:00,52.66,52.75,52.6,52.72,8231.0,52.66,52.75,52.6,52.72,8231.0
2024-10-30 12:20:00,52.71,52.73,52.64,52.68,6436.0,52.71,52.73,52.64,52.68,6436.0
2024-10-30 12:25:00,52.71,52.72,52.64,52.69,7833.0,52.71,52.72,52.64,52.69,7833.0
2024-10-30 12:30:00,52.68,52.85,52.68,52.74,13656.0,52.68,52.85,52.68,52.74,13656.0
2024-10-30 12:35:00,52.73,52.87,52.73,52.75,8670.0,52.73,52.87,52.73,52.75,8670.0
2024-10-30 12:40:00,52.74,52.89,52.74,52.82,13905.0,52.74,52.89,52.74,52.82,13905.0
2024-10-30 12:45:00,52.81,52.82,52.72,52.76,6700.0,52.81,52.82,52.72,52.76,6700.0
2024-10-30 12:50:00,52.75,52.87,52.73,52.84,6843.0,52.75,52.87,52.73,52.84,6843.0
2024-10-30 12:55:00,52.85,52.97,52.83,52.96,11005.0,52.85,52.97,52.83,52.96,11005.0
2024-10-30 13:00:00,52.97,53.02,52.89,52.93,9895.0,52.97,53.02,52.89,52.93,9895.0
2024-10-30 13:05:00,52.88,53.0,52.87,53.0,8448.0,52.88,53.0,52.87,53.0,8448.0
2024-10-30 13:10:00,53.01,53.01,52.89,52.92,9110.0,53.01,53.01,52.89,52.92,9110.0
2024-10-30 13:15:00,52.94,52.99,52.92,52.96,6002.0,52.94,52.99,52.92,52.96,6002.0
2024-10-30 13:20:00,52.91,52.96,52.85,52.95,10718.0,52.91,52.96,52.85,52.95,10718.0
2024-10-30 13:25:00,52.94,53.27,52.94,53.2,41114.0,52.94,53.27,52.94,53.2,41114.0
2024-10-30 13:30:00,53.24,53.41,53.18,53.35,53107.0,53.24,53.41,53.18,53.35,53107.0
2024-10-30 13:35:00,53.34,53.5,53.29,53.5,71128.0,53.34,53.5,53.29,53.5,71128.0
2024-10-30 13:40:00,53.52,53.61,53.32,53.35,24766.0,53.52,53.61,53.32,53.35,24766.0
2024-10-30 13:45:00,53.37,53.44,53.2,53.24,29916.0,53.37,53.44,53.2,53.24,29916.0
2024-10-30 13:50:00,53.21,53.5,53.2,53.43,17213.0,53.21,53.5,53.2,53.43,17213.0
2024-10-30 13:55:00,53.48,53.61,53.44,53.57,35987.0,53.48,53.61,53.44,53.57,35987.0
2024-10-30 14:00:00,53.56,53.6,53.45,53.45,40931.0,53.56,53.6,53.45,53.45,40931.0
2024-10-30 14:05:00,53.46,53.48,53.09,53.11,26326.0,53.46,53.48,53.09,53.11,26326.0
2024-10-30 14:10:00,53.12,53.17,53.04,53.16,13343.0,53.12,53.17,53.04,53.16,13343.0
2024-10-30 14:15:00,53.18,53.24,53.13,53.22,17967.0,53.18,53.24,53.13,53.22,17967.0
2024-10-30 14:20:00,53.23,53.23,53.12,53.14,10903.0,53.23,53.23,53.12,53.14,10903.0
2024-10-30 14:25:00,53.18,53.27,53.17,53.26,8855.0,53.18,53.27,53.17,53.26,8855.0
2024-10-30 14:30:00,53.31,53.36,53.26,53.36,10913.0,53.31,53.36,53.26,53.36,10913.0
2024-10-30 14:35:00,53.35,53.55,53.32,53.55,10356.0,53.35,53.55,53.32,53.55,10356.0
2024-10-30 14:40:00,53.55,53.57,53.4,53.55,20807.0,53.55,53.57,53.4,53.55,20807.0
2024-10-30 14:45:00,53.53,53.53,53.38,53.41,27117.0,53.53,53.53,53.38,53.41,27117.0
2024-10-30 14:50:00,53.38,53.38,53.24,53.26,21052.0,53.38,53.38,53.24,53.26,21052.0
2024-10-30 14:55:00,53.26,53.37,53.21,53.32,24782.0,53.26,53.37,53.21,53.32,24782.0
2024-10-30 15:00:00,53.38,53.6,53.38,53.54,31254.0,53.38,53.6,53.38,53.54,31254.0
2024-10-30 15:05:00,53.5,53.64,53.29,53.32,39294.0,53.5,53.64,53.29,53.32,39294.0
2024-10-30 15:10:00,53.33,53.37,53.16,53.17,27290.0,53.33,53.37,53.16,53.17,27290.0
2024-10-30 15:15:00,53.18,53.51,53.18,53.36,24909.0,53.18,53.51,53.18,53.36,24909.0
2024-10-30 15:20:00,53.35,53.37,53.26,53.26,16064.0,53.35,53.37,53.26,53.26,16064.0
2024-10-30 15:25:00,53.28,53.33,53.22,53.29,13347.0,53.28,53.33,53.22,53.29,13347.0
2024-10-30 15:30:00,53.31,53.46,53.24,53.46,38029.0,53.31,53.46,53.24,53.46,38029.0
2024-10-30 15:35:00,53.47,53.71,53.46,53.55,41054.0,53.47,53.71,53.46,53.55,41054.0
2024-10-30 15:40:00,53.53,53.55,53.39,53.54,36712.0,53.53,53.55,53.39,53.54,36712.0
2024-10-30 15:45:00,53.54,53.65,53.48,53.6,76229.0,53.54,53.65,53.48,53.6,76229.0
2024-10-30 15:50:00,53.63,53.7,53.49,53.63,85889.0,53.63,53.7,53.49,53.63,85889.0
2024-10-30 15:55:00,53.61,53.92,53.58,53.73,188980.0,53.61,53.92,53.58,53.73,188980.0
2024-10-31 09:30:00,55.21,56.16,55.17,55.6,206136.0,55.21,56.16,55.17,55.6,206136.0
2024-10-31 09:35:00,55.66,55.73,55.1,55.33,135438.0,55.66,55.73,55.1,55.33,135438.0
2024-10-31 09:40:00,55.33,55.52,55.21,55.5,97638.0,55.33,55.52,55.21,55.5,97638.0
2024-10-31 09:45:00,55.54,56.3,55.54,56.2,135002.0,55.54,56.3,55.54,56.2,135002.0
2024-10-31 09:50:00,56.22,56.4,55.9,56.19,135828.0,56.22,56.4,55.9,56.19,135828.0
2024-10-31 09:55:00,56.21,56.27,55.52,55.9,106103.0,56.21,56.27,55.52,55.9,106103.0
2024-10-31 10:00:00,55.97,56.27,55.92,56.25,49541.0,55.97,56.27,55.92,56.25,49541.0
2024-10-31 10:05:00,56.26,56.37,56.09,56.16,74447.0,56.26,56.37,56.09,56.16,74447.0
2024-10-31 10:10:00,56.16,56.45,56.06,56.23,111333.0,56.16,56.45,56.06,56.23,111333.0
2024-10-31 10:15:00,56.26,56.26,55.59,55.74,133728.0,56.26,56.26,55.59,55.74,133728.0
2024-10-31 10:20:00,55.75,55.94,55.64,55.75,39032.0,55.75,55.94,55.64,55.75,39032.0
2024-10-31 10:25:00,55.78,56.49,55.78,56.33,65525.0,55.78,56.49,55.78,56.33,65525.0
2024-10-31 10:30:00,56.33,56.47,55.98,56.05,35872.0,56.33,56.47,55.98,56.05,35872.0
2024-10-31 10:35:00,56.09,56.16,56.0,56.11,60506.0,56.09,56.16,56.0,56.11,60506.0
2024-10-31 10:40:00,56.13,56.24,56.01,56.13,85602.0,56.13,56.24,56.01,56.13,85602.0
2024-10-31 10:45:00,56.13,56.58,56.04,56.57,99685.0,56.13,56.58,56.04,56.57,99685.0
2024-10-31 10:50:00,56.58,56.78,56.52,56.69,81030.0,56.58,56.78,56.52,56.69,81030.0
2024-10-31 10:55:00,56.66,56.82,56.53,56.7,64728.0,56.66,56.82,56.53,56.7,64728.0
2024-10-31 11:00:00,56.76,57.25,56.69,57.21,96443.0,56.76,57.25,56.69,57.21,96443.0
2024-10-31 11:05:00,57.24,57.49,56.59,56.84,123708.0,57.24,57.49,56.59,56.84,123708.0
2024-10-31 11:10:00,56.88,57.22,56.72,57.2,74712.0,56.88,57.22,56.72,57.2,74712.0
2024-10-31 11:15:00,57.27,57.29,56.71,56.89,110562.0,57.27,57.29,56.71,56.89,110562.0
2024-10-31 11:20:00,56.93,56.96,56.19,56.38,110783.0,56.93,56.96,56.19,56.38,110783.0
2024-10-31 11:25:00,56.41,56.81,56.41,56.75,49036.0,56.41,56.81,56.41,56.75,49036.0
2024-10-31 11:30:00,56.76,57.08,56.65,57.07,95840.0,56.76,57.08,56.65,57.07,95840.0
2024-10-31 11:35:00,57.08,57.12,56.99,57.06,83271.0,57.08,57.12,56.99,57.06,83271.0
2024-10-31 11:40:00,57.08,57.14,56.86,56.89,52587.0,57.08,57.14,56.86,56.89,52587.0
2024-10-31 11:45:00,56.89,57.25,56.87,57.14,52361.0,56.89,57.25,56.87,57.14,52361.0
2024-10-31 11:50:00,57.17,57.54,57.09,57.5,70384.0,57.17,57.54,57.09,57.5,70384.0
2024-10-31 11:55:00,57.48,57.49,56.99,57.01,76097.0,57.48,57.49,56.99,57.01,76097.0
2024-10-31 12:00:00,57.02,57.11,56.81,56.84,144720.0,57.02,57.11,56.81,56.84,144720.0
2024-10-31 12:05:00,56.84,56.86,56.57,56.62,70266.0,56.84,56.86,56.57,56.62,70266.0
2024-10-31 12:10:00,56.63,56.81,56.42,56.52,117573.0,56.63,56.81,56.42,56.52,117573.0
2024-10-31 12:15:00,56.51,56.73,56.51,56.58,69666.0,56.51,56.73,56.51,56.58,69666.0
2024-10-31 12:20:00,56.56,56.86,56.48,56.81,61263.0,56.56,56.86,56.48,56.81,61263.0
2024-10-31 12:25:00,56.83,57.04,56.77,56.86,42926.0,56.83,57.04,56.77,56.86,42926.0
2024-10-31 12:30:00,56.87,56.99,56.84,56.98,57118.0,56.87,56.99,56.84,56.98,57118.0
2024-10-31 12:35:00,56.99,56.99,56.81,56.86,62395.0,56.99,56.99,56.81,56.86,62395.0
2024-10-31 12:40:00,56.82,56.97,56.45,56.55,40375.0,56.82,56.97,56.45,56.55,40375.0
2024-10-31 12:45:00,56.56,56.58,56.43,56.48,36521.0,56.56,56.58,56.43,56.48,36521.0
2024-10-31 12:50:00,56.48,56.66,56.42,56.55,32543.0,56.48,56.66,56.42,56.55,32543.0
2024-10-31 12:55:00,56.54,56.63,56.49,56.55,16000.0,56.54,56.63,56.49,56.55,16000.0
2024-10-31 13:00:00,56.55,56.58,56.19,56.29,83057.0,56.55,56.58,56.19,56.29,83057.0
2024-10-31 13:05:00,56.31,56.39,56.24,56.25,29055.0,56.31,56.39,56.24,56.25,29055.0
2024-10-31 13:10:00,56.25,56.6,56.21,56.51,31133.0,56.25,56.6,56.21,56.51,31133.0
2024-10-31 13:15:00,56.53,56.6,56.2,56.28,46276.0,56.53,56.6,56.2,56.28,46276.0
2024-10-31 13:20:00,56.21,56.38,56.18,56.37,31255.0,56.21,56.38,56.18,56.37,31255.0
2024-10-31 13:25:00,56.37,56.63,56.33,56.59,49286.0,56.37,56.63,56.33,56.59,49286.0
2024-10-31 13:30:00,56.62,56.73,56.5,56.7,42434.0,56.62,56.73,56.5,56.7,42434.0
2024-10-31 13:35:00,56.71,57.11,56.69,57.09,48215.0,56.71,57.11,56.69,57.09,48215.0
2024-10-31 13:40:00,57.04,57.11,56.8,56.98,56281.0,57.04,57.11,56.8,56.98,56281.0
2024-10-31 13:45:00,56.98,57.08,56.84,56.84,55473.0,56.98,57.08,56.84,56.84,55473.0
2024-10-31 13:50:00,56.83,57.14,56.75,57.11,47709.0,56.83,57.14,56.75,57.11,47709.0
2024-10-31 13:55:00,57.12,57.13,57.0,57.02,31437.0,57.12,57.13,57.0,57.02,31437.0
2024-10-31 14:00:00,57.0,57.27,56.89,57.26,37785.0,57.0,57.27,56.89,57.26,37785.0
2024-10-31 14:05:00,57.24,57.34,56.99,57.17,39987.0,57.24,57.34,56.99,57.17,39987.0
2024-10-31 14:10:00,57.21,57.22,56.94,57.05,39480.0,57.21,57.22,56.94,57.05,39480.0
2024-10-31 14:15:00,57.09,57.11,56.99,57.06,12965.0,57.09,57.11,56.99,57.06,12965.0
2024-10-31 14:20:00,57.08,57.13,56.88,56.89,26303.0,57.08,57.13,56.88,56.89,26303.0
2024-10-31 14:25:00,56.9,56.99,56.77,56.78,21726.0,56.9,56.99,56.77,56.78,21726.0
2024-10-31 14:30:00,56.78,57.52,56.65,57.12,330865.0,56.78,57.52,56.65,57.12,330865.0
2024-10-31 14:35:00,57.09,57.49,57.08,57.37,92879.0,57.09,57.49,57.08,57.37,92879.0
2024-10-31 14:40:00,57.4,57.64,57.09,57.16,97446.0,57.4,57.64,57.09,57.16,97446.0
2024-10-31 14:45:00,57.16,57.3,57.05,57.23,32086.0,57.16,57.3,57.05,57.23,32086.0
2024-10-31 14:50:00,57.21,57.24,56.95,57.01,19867.0,57.21,57.24,56.95,57.01,19867.0
2024-10-31 14:55:00,57.04,57.1,56.69,56.76,29599.0,57.04,57.1,56.69,56.76,29599.0
2024-10-31 15:00:00,56.75,56.8,56.4,56.49,45395.0,56.75,56.8,56.4,56.49,45395.0
2024-10-31 15:05:00,56.5,56.55,56.27,56.28,55633.0,56.5,56.55,56.27,56.28,55633.0
2024-10-31 15:10:00,56.29,56.57,56.2,56.44,51785.0,56.29,56.57,56.2,56.44,51785.0
2024-10-31 15:15:00,56.44,56.6,56.36,56.36,22214.0,56.44,56.6,56.36,56.36,22214.0
2024-10-31 15:20:00,56.35,56.42,56.19,56.41,101699.0,56.35,56.42,56.19,56.41,101699.0
2024-10-31 15:25:00,56.42,56.65,56.38,56.6,45902.0,56.42,56.65,56.38,56.6,45902.0
2024-10-31 15:30:00,56.57,56.85,56.48,56.76,68078.0,56.57,56.85,56.48,56.76,68078.0
2024-10-31 15:35:00,56.75,57.02,56.68,56.95,87868.0,56.75,57.02,56.68,56.95,87868.0
2024-10-31 15:40:00,56.97,57.04,56.78,56.84,40848.0,56.97,57.04,56.78,56.84,40848.0
2024-10-31 15:45:00,56.82,56.85,56.58,56.63,137933.0,56.82,56.85,56.58,56.63,137933.0
2024-10-31 15:50:00,56.62,57.56,56.56,57.56,110674.0,56.62,57.56,56.56,57.56,110674.0
2024-10-31 15:55:00,57.57,58.0,57.49,57.86,239814.0,57.57,58.0,57.49,57.86,239814.0
2024-11-01 09:30:00,56.31,56.65,56.14,56.2,144403.0,56.31,56.65,56.14,56.2,144403.0
2024-11-01 09:35:00,56.2,56.42,55.88,55.93,152744.0,56.2,56.42,55.88,55.93,152744.0
2024-11-01 09:40:00,55.91,56.01,55.65,56.0,89831.0,55.91,56.01,55.65,56.0,89831.0
2024-11-01 09:45:00,55.99,56.24,55.94,56.09,80311.0,55.99,56.24,55.94,56.09,80311.0
2024-11-01 09:50:00,56.08,56.19,56.03,56.13,67609.0,56.08,56.19,56.03,56.13,67609.0
2024-11-01 09:55:00,56.09,56.17,56.02,56.15,46094.0,56.09,56.17,56.02,56.15,46094.0
2024-11-01 10:00:00,56.08,56.31,56.0,56.02,91887.0,56.08,56.31,56.0,56.02,91887.0
2024-11-01 10:05:00,56.05,56.06,55.4,55.44,105728.0,56.05,56.06,55.4,55.44,105728.0
2024-11-01 10:10:00,55.43,55.43,55.13,55.19,123768.0,55.43,55.43,55.13,55.19,123768.0
2024-11-01 10:15:00,55.19,55.21,55.03,55.15,158246.0,55.19,55.21,55.03,55.15,158246.0
2024-11-01 10:20:00,55.15,55.18,55.03,55.09,88942.0,55.15,55.18,55.03,55.09,88942.0
2024-11-01 10:25:00,55.08,55.17,55.06,55.07,62248.0,55.08,55.17,55.06,55.07,62248.0
2024-11-01 10:30:00,55.06,55.14,54.96,55.03,97894.0,55.06,55.14,54.96,55.03,97894.0
2024-11-01 10:35:00,55.02,55.4,55.0,55.36,100351.0,55.02,55.4,55.0,55.36,100351.0
2024-11-01 10:40:00,55.36,55.97,55.31,55.8,96981.0,55.36,55.97,55.31,55.8,96981.0
2024-11-01 10:45:00,55.8,56.24,55.71,55.71,97557.0,55.8,56.24,55.71,55.71,97557.0
2024-11-01 10:50:00,55.75,56.12,55.75,55.94,48715.0,55.75,56.12,55.75,55.94,48715.0
2024-11-01 10:55:00,55.94,55.95,55.53,55.54,80136.0,55.94,55.95,55.53,55.54,80136.0
2024-11-01 11:00:00,55.53,55.72,55.53,55.64,31303.0,55.53,55.72,55.53,55.64,31303.0
2024-11-01 11:05:00,55.67,55.89,55.64,55.83,27567.0,55.67,55.89,55.64,55.83,27567.0
2024-11-01 11:10:00,55.83,55.85,55.35,55.36,38199.0,55.83,55.85,55.35,55.36,38199.0
2024-11-01 11:15:00,55.36,55.5,55.28,55.38,83899.0,55.36,55.5,55.28,55.38,83899.0
2024-11-01 11:20:00,55.36,55.53,55.34,55.34,57161.0,55.36,55.53,55.34,55.34,57161.0
2024-11-01 11:25:00,55.35,55.36,55.18,55.18,22101.0,55.35,55.36,55.18,55.18,22101.0
2024-11-01 11:30:00,55.2,55.39,55.19,55.35,61491.0,55.2,55.39,55.19,55.35,61491.0
2024-11-01 11:35:00,55.36,55.42,55.16,55.25,42048.0,55.36,55.42,55.16,55.25,42048.0
2024-11-01 11:40:00,55.26,55.44,55.23,55.41,31681.0,55.26,55.44,55.23,55.41,31681.0
2024-11-01 11:45:00,55.38,55.71,55.33,55.64,88963.0,55.38,55.71,55.33,55.64,88963.0
2024-11-01 11:50:00,55.66,55.82,55.41,55.47,73581.0,55.66,55.82,55.41,55.47,73581.0
2024-11-01 11:55:00,55.45,55.63,55.45,55.53,29577.0,55.45,55.63,55.45,55.53,29577.0
2024-11-01 12:00:00,55.55,55.56,55.26,55.27,27569.0,55.55,55.56,55.26,55.27,27569.0
2024-11-01 12:05:00,55.29,55.37,55.26,55.33,17255.0,55.29,55.37,55.26,55.33,17255.0
2024-11-01 12:10:00,55.33,55.34,55.16,55.26,67083.0,55.33,55.34,55.16,55.26,67083.0
2024-11-01 12:15:00,55.25,55.48,55.22,55.22,25786.0,55.25,55.48,55.22,55.22,25786.0
2024-11-01 12:20:00,55.23,55.37,55.21,55.25,22101.0,55.23,55.37,55.21,55.25,22101.0
2024-11-01 12:25:00,55.26,55.37,55.26,55.37,31029.0,55.26,55.37,55.26,55.37,31029.0
2024-11-01 12:30:00,55.36,55.39,55.17,55.21,34074.0,55.36,55.39,55.17,55.21,34074.0
2024-11-01 12:35:00,55.23,55.27,55.11,55.13,41656.0,55.23,55.27,55.11,55.13,41656.0
2024-11-01 12:40:00,55.16,55.47,55.13,55.45,95097.0,55.16,55.47,55.13,55.45,95097.0
2024-11-01 12:45:00,55.47,55.66,55.41,55.65,49668.0,55.47,55.66,55.41,55.65,49668.0
2024-11-01 12:50:00,55.66,55.72,55.58,55.66,27997.0,55.66,55.72,55.58,55.66,27997.0
2024-11-01 12:55:00,55.67,55.73,55.57,55.58,36267.0,55.67,55.73,55.57,55.58,36267.0
2024-11-01 13:00:00,55.58,55.7,55.53,55.61,21289.0,55.58,55.7,55.53,55.61,21289.0
2024-11-01 13:05:00,55.63,56.02,55.61,55.98,42622.0,55.63,56.02,55.61,55.98,42622.0
2024-11-01 13:10:00,55.99,56.14,55.7,55.7,92362.0,55.99,56.14,55.7,55.7,92362.0
2024-11-01 13:15:00,55.75,55.82,55.66,55.7,24603.0,55.75,55.82,55.66,55.7,24603.0
2024-11-01 13:20:00,55.72,55.72,55.42,55.47,29456.0,55.72,55.72,55.42,55.47,29456.0
2024-11-01 13:25:00,55.52,55.54,55.34,55.39,29075.0,55.52,55.54,55.34,55.39,29075.0
2024-11-01 13:30:00,55.39,55.82,55.39,55.82,44203.0,55.39,55.82,55.39,55.82,44203.0
2024-11-01 13:35:00,55.83,56.02,55.7,55.98,60671.0,55.83,56.02,55.7,55.98,60671.0
2024-11-01 13:40:00,55.98,56.24,55.95,56.22,33797.0,55.98,56.24,55.95,56.22,33797.0
2024-11-01 13:45:00,56.23,56.32,56.16,56.26,41010.0,56.23,56.32,56.16,56.26,41010.0
2024-11-01 13:50:00,56.29,56.3,55.96,55.96,28781.0,56.29,56.3,55.96,55.96,28781.0
2024-11-01 13:55:00,56.01,56.41,56.01,56.41,48851.0,56.01,56.41,56.01,56.41,48851.0
2024-11-01 14:00:00,56.43,56.49,56.16,56.23,48947.0,56.43,56.49,56.16,56.23,48947.0
2024-11-01 14:05:00,56.18,56.59,56.17,56.41,38201.0,56.18,56.59,56.17,56.41,38201.0
2024-11-01 14:10:00,56.45,56.6,56.4,56.48,40433.0,56.45,56.6,56.4,56.48,40433.0
2024-11-01 14:15:00,56.5,56.61,56.36,56.56,35131.0,56.5,56.61,56.36,56.56,35131.0
2024-11-01 14:20:00,56.54,56.66,56.15,56.16,38144.0,56.54,56.66,56.15,56.16,38144.0
2024-11-01 14:25:00,56.16,56.4,56.15,56.26,22614.0,56.16,56.4,56.15,56.26,22614.0
2024-11-01 14:30:00,56.28,56.47,56.26,56.36,17516.0,56.28,56.47,56.26,56.36,17516.0
2024-11-01 14:35:00,56.32,56.47,56.3,56.31,22109.0,56.32,56.47,56.3,56.31,22109.0
2024-11-01 14:40:00,56.37,56.44,56.24,56.26,36182.0,56.37,56.44,56.24,56.26,36182.0
2024-11-01 14:45:00,56.27,56.47,56.13,56.39,59315.0,56.27,56.47,56.13,56.39,59315.0
2024-11-01 14:50:00,56.38,56.44,56.26,56.44,29634.0,56.38,56.44,56.26,56.44,29634.0
2024-11-01 14:55:00,56.45,56.46,56.3,56.32,25053.0,56.45,56.46,56.3,56.32,25053.0
2024-11-01 15:00:00,56.34,56.41,56.3,56.31,18803.0,56.34,56.41,56.3,56.31,18803.0
2024-11-01 15:05:00,56.3,56.32,55.98,56.0,48800.0,56.3,56.32,55.98,56.0,48800.0
2024-11-01 15:10:00,55.98,56.16,55.95,55.95,36749.0,55.98,56.16,55.95,55.95,36749.0
2024-11-01 15:15:00,55.96,56.06,55.9,55.93,44838.0,55.96,56.06,55.9,55.93,44838.0
2024-11-01 15:20:00,55.94,56.31,55.93,56.3,42040.0,55.94,56.31,55.93,56.3,42040.0
2024-11-01 15:25:00,56.3,56.71,56.3,56.68,74638.0,56.3,56.71,56.3,56.68,74638.0
2024-11-01 15:30:00,56.67,56.78,56.6,56.69,88829.0,56.67,56.78,56.6,56.69,88829.0
2024-11-01 15:35:00,56.68,56.84,56.67,56.68,49908.0,56.68,56.84,56.67,56.68,49908.0
2024-11-01 15:40:00,56.7,56.71,56.48,56.67,82599.0,56.7,56.71,56.48,56.67,82599.0
2024-11-01 15:45:00,56.69,56.84,56.62,56.82,68275.0,56.69,56.84,56.62,56.82,68275.0
2024-11-01 15:50:00,56.82,57.05,56.75,56.85,133266.0,56.82,57.05,56.75,56.85,133266.0
2024-11-01 15:55:00,56.85,56.98,56.74,56.86,237385.0,56.85,56.98,56.74,56.86,237385.0
2024-11-04 09:30:00,56.37,56.59,56.26,56.56,137237.0,56.37,56.59,56.26,56.56,137237.0
2024-11-04 09:35:00,56.57,56.72,56.41,56.45,119605.0,56.57,56.72,56.41,56.45,119605.0
2024-11-04 09:40:00,56.44,56.44,55.72,55.75,114770.0,56.44,56.44,55.72,55.75,114770.0
2024-11-04 09:45:00,55.75,55.8,55.57,55.66,61303.0,55.75,55.8,55.57,55.66,61303.0
2024-11-04 09:50:00,55.65,55.86,55.65,55.79,68470.0,55.65,55.86,55.65,55.79,68470.0
2024-11-04 09:55:00,55.8,55.81,55.57,55.58,28512.0,55.8,55.81,55.57,55.58,28512.0
2024-11-04 10:00:00,55.6,55.68,55.35,55.4,68836.0,55.6,55.68,55.35,55.4,68836.0
2024-11-04 10:05:00,55.38,55.4,55.23,55.38,43564.0,55.38,55.4,55.23,55.38,43564.0
2024-11-04 10:10:00,55.37,55.48,55.28,55.43,49712.0,55.37,55.48,55.28,55.43,49712.0
2024-11-04 10:15:00,55.41,55.42,55.23,55.36,29917.0,55.41,55.42,55.23,55.36,29917.0
2024-11-04 10:20:00,55.33,55.39,55.03,55.12,49488.0,55.33,55.39,55.03,55.12,49488.0
2024-11-04 10:25:00,55.09,55.23,55.0,55.02,40427.0,55.09,55.23,55.0,55.02,40427.0
2024-11-04 10:30:00,55.02,55.19,54.95,54.99,37552.0,55.02,55.19,54.95,54.99,37552.0
2024-11-04 10:35:00,55.01,55.08,54.91,55.01,40069.0,55.01,55.08,54.91,55.01,40069.0
2024-11-04 10:40:00,54.99,55.0,54.64,54.69,100081.0,54.99,55.0,54.64,54.69,100081.0
2024-11-04 10:45:00,54.68,54.8,54.44,54.45,85491.0,54.68,54.8,54.44,54.45,85491.0
2024-11-04 10:50:00,54.45,54.52,54.36,54.45,52549.0,54.45,54.52,54.36,54.45,52549.0
2024-11-04 10:55:00,54.45,54.7,54.38,54.68,49088.0,54.45,54.7,54.38,54.68,49088.0
2024-11-04 11:00:00,54.67,54.69,54.5,54.5,95585.0,54.67,54.69,54.5,54.5,95585.0
2024-11-04 11:05:00,54.51,54.52,54.35,54.39,138151.0,54.51,54.52,54.35,54.39,138151.0
2024-11-04 11:10:00,54.37,54.39,54.15,54.22,87319.0,54.37,54.39,54.15,54.22,87319.0
2024-11-04 11:15:00,54.2,54.51,54.19,54.43,45080.0,54.2,54.51,54.19,54.43,45080.0
2024-11-04 11:20:00,54.42,54.71,54.4,54.7,42258.0,54.42,54.71,54.4,54.7,42258.0
2024-11-04 11:25:00,54.68,54.77,54.64,54.72,12392.0,54.68,54.77,54.64,54.72,12392.0
2024-11-04 11:30:00,54.75,54.98,54.72,54.91,48563.0,54.75,54.98,54.72,54.91,48563.0
2024-11-04 11:35:00,54.94,55.1,54.89,55.1,27599.0,54.94,55.1,54.89,55.1,27599.0
2024-11-04 11:40:00,55.11,55.26,54.89,55.09,53400.0,55.11,55.26,54.89,55.09,53400.0
2024-11-04 11:45:00,55.13,55.42,55.09,55.35,26852.0,55.13,55.42,55.09,55.35,26852.0
2024-11-04 11:50:00,55.38,55.42,55.18,55.31,46334.0,55.38,55.42,55.18,55.31,46334.0
2024-11-04 11:55:00,55.31,55.54,55.2,55.24,30644.0,55.31,55.54,55.2,55.24,30644.0
2024-11-04 12:00:00,55.17,55.33,55.08,55.31,37321.0,55.17,55.33,55.08,55.31,37321.0
2024-11-04 12:05:00,55.31,55.66,55.26,55.6,32507.0,55.31,55.66,55.26,55.6,32507.0
2024-11-04 12:10:00,55.6,55.6,55.12,55.22,40355.0,55.6,55.6,55.12,55.22,40355.0
2024-11-04 12:15:00,55.22,55.25,55.0,55.04,198574.0,55.22,55.25,55.0,55.04,198574.0
2024-11-04 12:20:00,55.03,55.11,54.84,54.97,46384.0,55.03,55.11,54.84,54.97,46384.0
2024-11-04 12:25:00,54.97,54.98,54.85,54.9,25428.0,54.97,54.98,54.85,54.9,25428.0
2024-11-04 12:30:00,54.87,55.0,54.8,54.91,30128.0,54.87,55.0,54.8,54.91,30128.0
2024-11-04 12:35:00,54.9,55.01,54.82,55.01,73547.0,54.9,55.01,54.82,55.01,73547.0
2024-11-04 12:40:00,55.0,55.05,54.79,54.91,21041.0,55.0,55.05,54.79,54.91,21041.0
2024-11-04 12:45:00,54.9,54.91,54.75,54.76,23575.0,54.9,54.91,54.75,54.76,23575.0
2024-11-04 12:50:00,54.75,54.78,54.66,54.72,21922.0,54.75,54.78,54.66,54.72,21922.0
2024-11-04 12:55:00,54.7,54.82,54.68,54.8,31023.0,54.7,54.82,54.68,54.8,31023.0
2024-11-04 13:00:00,54.84,54.99,54.72,54.96,30948.0,54.84,54.99,54.72,54.96,30948.0
2024-11-04 13:05:00,54.95,55.56,54.9,55.22,63427.0,54.95,55.56,54.9,55.22,63427.0
2024-11-04 13:10:00,55.17,55.22,54.8,55.09,36665.0,55.17,55.22,54.8,55.09,36665.0
2024-11-04 13:15:00,55.08,55.15,54.93,54.97,22080.0,55.08,55.15,54.93,54.97,22080.0
2024-11-04 13:20:00,54.93,55.01,54.72,54.78,16624.0,54.93,55.01,54.72,54.78,16624.0
2024-11-04 13:25:00,54.78,54.94,54.74,54.88,14272.0,54.78,54.94,54.74,54.88,14272.0
2024-11-04 13:30:00,54.88,54.92,54.79,54.79,11999.0,54.88,54.92,54.79,54.79,11999.0
2024-11-04 13:35:00,54.78,54.81,54.67,54.68,6046.0,54.78,54.81,54.67,54.68,6046.0
2024-11-04 13:40:00,54.71,54.72,54.64,54.65,26212.0,54.71,54.72,54.64,54.65,26212.0
2024-11-04 13:45:00,54.66,54.66,54.5,54.5,51446.0,54.66,54.66,54.5,54.5,51446.0
2024-11-04 13:50:00,54.51,54.57,54.38,54.48,22136.0,54.51,54.57,54.38,54.48,22136.0
2024-11-04 13:55:00,54.52,54.64,54.52,54.64,8720.0,54.52,54.64,54.52,54.64,8720.0
2024-11-04 14:00:00,54.61,54.61,54.49,54.53,6177.0,54.61,54.61,54.49,54.53,6177.0
2024-11-04 14:05:00,54.51,54.56,54.44,54.52,19074.0,54.51,54.56,54.44,54.52,19074.0
2024-11-04 14:10:00,54.54,54.58,54.46,54.46,8993.0,54.54,54.58,54.46,54.46,8993.0
2024-11-04 14:15:00,54.45,54.55,54.44,54.53,4952.0,54.45,54.55,54.44,54.53,4952.0
2024-11-04 14:20:00,54.52,54.56,54.35,54.41,8429.0,54.52,54.56,54.35,54.41,8429.0
2024-11-04 14:25:00,54.39,54.63,54.36,54.62,14845.0,54.39,54.63,54.36,54.62,14845.0
2024-11-04 14:30:00,54.62,54.68,54.35,54.36,27472.0,54.62,54.68,54.35,54.36,27472.0
2024-11-04 14:35:00,54.37,54.37,54.24,54.25,15245.0,54.37,54.37,54.24,54.25,15245.0
2024-11-04 14:40:00,54.25,54.34,54.21,54.32,40276.0,54.25,54.34,54.21,54.32,40276.0
2024-11-04 14:45:00,54.34,54.36,54.21,54.22,22278.0,54.34,54.36,54.21,54.22,22278.0
2024-11-04 14:50:00,54.22,54.28,54.17,54.26,17616.0,54.22,54.28,54.17,54.26,17616.0
2024-11-04 14:55:00,54.27,54.44,54.27,54.41,26071.0,54.27,54.44,54.27,54.41,26071.0
2024-11-04 15:00:00,54.45,54.49,54.32,54.46,20714.0,54.45,54.49,54.32,54.46,20714.0
2024-11-04 15:05:00,54.46,54.49,54.35,54.36,23060.0,54.46,54.49,54.35,54.36,23060.0
2024-11-04 15:10:00,54.4,54.46,54.34,54.45,23256.0,54.4,54.46,54.34,54.45,23256.0
2024-11-04 15:15:00,54.46,54.59,54.36,54.36,32269.0,54.46,54.59,54.36,54.36,32269.0
2024-11-04 15:20:00,54.4,54.49,54.37,54.4,14278.0,54.4,54.49,54.37,54.4,14278.0
2024-11-04 15:25:00,54.39,54.56,54.31,54.56,20970.0,54.39,54.56,54.31,54.56,20970.0
2024-11-04 15:30:00,54.6,54.81,54.52,54.81,44056.0,54.6,54.81,54.52,54.81,44056.0
2024-11-04 15:35:00,54.79,55.05,54.78,54.86,76357.0,54.79,55.05,54.78,54.86,76357.0
2024-11-04 15:40:00,54.84,54.84,54.58,54.67,25058.0,54.84,54.84,54.58,54.67,25058.0
2024-11-04 15:45:00,54.69,54.69,54.5,54.53,46940.0,54.69,54.69,54.5,54.53,46940.0
2024-11-04 15:50:00,54.51,54.68,54.51,54.58,66307.0,54.51,54.68,54.51,54.58,66307.0
2024-11-04 15:55:00,54.57,54.71,54.37,54.42,169878.0,54.57,54.71,54.37,54.42,169878.0
2024-11-05 09:30:00,53.69,53.7,53.0,53.03,112005.0,53.69,53.7,53.0,53.03,112005.0
2024-11-05 09:35:00,53.02,53.06,52.81,52.9,134463.0,53.02,53.06,52.81,52.9,134463.0
2024-11-05 09:40:00,52.87,53.05,52.82,52.92,103846.0,52.87,53.05,52.82,52.92,103846.0
2024-11-05 09:45:00,52.93,52.95,52.67,52.77,63816.0,52.93,52.95,52.67,52.77,63816.0
2024-11-05 09:50:00,52.76,52.84,52.66,52.81,44540.0,52.76,52.84,52.66,52.81,44540.0
2024-11-05 09:55:00,52.82,52.83,52.71,52.76,77013.0,52.82,52.83,52.71,52.76,77013.0
2024-11-05 10:00:00,52.74,52.83,52.62,52.69,73213.0,52.74,52.83,52.62,52.69,73213.0
2024-11-05 10:05:00,52.67,52.76,52.43,52.52,166417.0,52.67,52.76,52.43,52.52,166417.0
2024-11-05 10:10:00,52.51,52.7,52.5,52.64,43095.0,52.51,52.7,52.5,52.64,43095.0
2024-11-05 10:15:00,52.64,52.82,52.63,52.68,69017.0,52.64,52.82,52.63,52.68,69017.0
2024-11-05 10:20:00,52.64,52.67,52.51,52.51,26360.0,52.64,52.67,52.51,52.51,26360.0
2024-11-05 10:25:00,52.5,52.75,52.47,52.63,51938.0,52.5,52.75,52.47,52.63,51938.0
2024-11-05 10:30:00,52.62,52.62,52.45,52.47,60005.0,52.62,52.62,52.45,52.47,60005.0
2024-11-05 10:35:00,52.48,52.48,52.26,52.29,91442.0,52.48,52.48,52.26,52.29,91442.0
2024-11-05 10:40:00,52.3,52.31,52.21,52.3,39161.0,52.3,52.31,52.21,52.3,39161.0
2024-11-05 10:45:00,52.29,52.35,52.23,52.24,30217.0,52.29,52.35,52.23,52.24,30217.0
2024-11-05 10:50:00,52.26,52.37,52.25,52.26,188240.0,52.26,52.37,52.25,52.26,188240.0
2024-11-05 10:55:00,52.26,52.3,52.12,52.22,59457.0,52.26,52.3,52.12,52.22,59457.0
2024-11-05 11:00:00,52.21,52.31,52.1,52.13,56419.0,52.21,52.31,52.1,52.13,56419.0
2024-11-05 11:05:00,52.14,52.18,51.93,51.97,86641.0,52.14,52.18,51.93,51.97,86641.0
2024-11-05 11:10:00,51.97,52.13,51.84,51.88,88617.0,51.97,52.13,51.84,51.88,88617.0
2024-11-05 11:15:00,51.86,51.91,51.61,51.77,97825.0,51.86,51.91,51.61,51.77,97825.0
2024-11-05 11:20:00,51.75,51.75,51.53,51.62,109151.0,51.75,51.75,51.53,51.62,109151.0
2024-11-05 11:25:00,51.64,51.74,51.63,51.69,57598.0,51.64,51.74,51.63,51.69,57598.0
2024-11-05 11:30:00,51.67,51.67,51.55,51.59,60870.0,51.67,51.67,51.55,51.59,60870.0
2024-11-05 11:35:00,51.6,51.65,51.51,51.53,128448.0,51.6,51.65,51.51,51.53,128448.0
2024-11-05 11:40:00,51.53,51.53,51.41,51.48,87105.0,51.53,51.53,51.41,51.48,87105.0
2024-11-05 11:45:00,51.47,51.53,51.43,51.51,89885.0,51.47,51.53,51.43,51.51,89885.0
2024-11-05 11:50:00,51.53,51.57,51.47,51.53,60129.0,51.53,51.57,51.47,51.53,60129.0
2024-11-05 11:55:00,51.53,51.58,51.51,51.57,140008.0,51.53,51.58,51.51,51.57,140008.0
2024-11-05 12:00:00,51.56,51.59,51.53,51.56,139986.0,51.56,51.59,51.53,51.56,139986.0
2024-11-05 12:05:00,51.56,51.62,51.55,51.62,31976.0,51.56,51.62,51.55,51.62,31976.0
2024-11-05 12:10:00,51.62,51.62,51.52,51.52,110145.0,51.62,51.62,51.52,51.52,110145.0
2024-11-05 12:15:00,51.51,51.56,51.45,51.5,52299.0,51.51,51.56,51.45,51.5,52299.0
2024-11-05 12:20:00,51.5,51.54,51.46,51.47,21318.0,51.5,51.54,51.46,51.47,21318.0
2024-11-05 12:25:00,51.47,51.7,51.47,51.68,85716.0,51.47,51.7,51.47,51.68,85716.0
2024-11-05 12:30:00,51.67,51.69,51.63,51.67,30056.0,51.67,51.69,51.63,51.67,30056.0
2024-11-05 12:35:00,51.66,51.79,51.66,51.69,43123.0,51.66,51.79,51.66,51.69,43123.0
2024-11-05 12:40:00,51.67,51.72,51.67,51.68,18355.0,51.67,51.72,51.67,51.68,18355.0
2024-11-05 12:45:00,51.68,51.7,51.65,51.68,9831.0,51.68,51.7,51.65,51.68,9831.0
2024-11-05 12:50:00,51.7,51.84,51.7,51.84,16745.0,51.7,51.84,51.7,51.84,16745.0
2024-11-05 12:55:00,51.83,51.93,51.8,51.81,72089.0,51.83,51.93,51.8,51.81,72089.0
2024-11-05 13:00:00,51.81,51.96,51.78,51.81,57892.0,51.81,51.96,51.78,51.81,57892.0
2024-11-05 13:05:00,51.8,51.85,51.78,51.8,23733.0,51.8,51.85,51.78,51.8,23733.0
2024-11-05 13:10:00,51.8,51.95,51.78,51.92,57035.0,51.8,51.95,51.78,51.92,57035.0
2024-11-05 13:15:00,51.92,51.99,51.83,51.98,33205.0,51.92,51.99,51.83,51.98,33205.0
2024-11-05 13:20:00,51.97,52.04,51.9,51.99,55418.0,51.97,52.04,51.9,51.99,55418.0
2024-11-05 13:25:00,52.03,52.03,51.95,51.99,15693.0,52.03,52.03,51.95,51.99,15693.0
2024-11-05 13:30:00,51.98,52.0,51.9,51.97,22618.0,51.98,52.0,51.9,51.97,22618.0
2024-11-05 13:35:00,51.99,52.14,51.97,51.97,69487.0,51.99,52.14,51.97,51.97,69487.0
2024-11-05 13:40:00,51.96,52.0,51.85,51.92,31395.0,51.96,52.0,51.85,51.92,31395.0
2024-11-05 13:45:00,51.93,52.15,51.91,52.15,39397.0,51.93,52.15,51.91,52.15,39397.0
2024-11-05 13:50:00,52.13,52.19,52.0,52.01,33275.0,52.13,52.19,52.0,52.01,33275.0
2024-11-05 13:55:00,52.0,52.03,51.94,51.97,10089.0,52.0,52.03,51.94,51.97,10089.0
2024-11-05 14:00:00,51.98,52.0,51.81,51.81,38107.0,51.98,52.0,51.81,51.81,38107.0
2024-11-05 14:05:00,51.81,51.81,51.56,51.62,61555.0,51.81,51.81,51.56,51.62,61555.0
2024-11-05 14:10:00,51.62,51.69,51.61,51.64,26517.0,51.62,51.69,51.61,51.64,26517.0
2024-11-05 14:15:00,51.67,51.74,51.5,51.61,60815.0,51.67,51.74,51.5,51.61,60815.0
2024-11-05 14:20:00,51.62,51.66,51.59,51.61,18497.0,51.62,51.66,51.59,51.61,18497.0
2024-11-05 14:25:00,51.61,51.64,51.49,51.63,34108.0,51.61,51.64,51.49,51.63,34108.0
2024-11-05 14:30:00,51.63,51.64,51.52,51.6,26404.0,51.63,51.64,51.52,51.6,26404.0
2024-11-05 14:35:00,51.59,51.63,51.54,51.6,48276.0,51.59,51.63,51.54,51.6,48276.0
2024-11-05 14:40:00,51.6,51.62,51.54,51.59,50826.0,51.6,51.62,51.54,51.59,50826.0
2024-11-05 14:45:00,51.57,51.69,51.56,51.62,42211.0,51.57,51.69,51.56,51.62,42211.0
2024-11-05 14:50:00,51.63,51.87,51.63,51.82,177858.0,51.63,51.87,51.63,51.82,177858.0
2024-11-05 14:55:00,51.8,51.98,51.79,51.9,89179.0,51.8,51.98,51.79,51.9,89179.0
2024-11-05 15:00:00,51.91,52.01,51.81,51.85,57561.0,51.91,52.01,51.81,51.85,57561.0
2024-11-05 15:05:00,51.84,51.85,51.65,51.68,21329.0,51.84,51.85,51.65,51.68,21329.0
2024-11-05 15:10:00,51.68,51.72,51.62,51.66,17658.0,51.68,51.72,51.62,51.66,17658.0
2024-11-05 15:15:00,51.66,51.79,51.65,51.78,25567.0,51.66,51.79,51.65,51.78,25567.0
2024-11-05 15:20:00,51.78,51.92,51.77,51.88,40632.0,51.78,51.92,51.77,51.88,40632.0
2024-11-05 15:25:00,51.88,51.92,51.81,51.84,42838.0,51.88,51.92,51.81,51.84,42838.0
2024-11-05 15:30:00,51.85,51.92,51.81,51.92,61410.0,51.85,51.92,51.81,51.92,61410.0
2024-11-05 15:35:00,51.92,52.01,51.9,52.0,51332.0,51.92,52.01,51.9,52.0,51332.0
2024-11-05 15:40:00,52.02,52.16,52.01,52.12,90414.0,52.02,52.16,52.01,52.12,90414.0
2024-11-05 15:45:00,52.13,52.15,51.82,51.91,109839.0,52.13,52.15,51.82,51.91,109839.0
2024-11-05 15:50:00,51.92,51.94,51.69,51.75,54893.0,51.92,51.94,51.69,51.75,54893.0
2024-11-05 15:55:00,51.74,51.85,51.55,51.57,212647.0,51.74,51.85,51.55,51.57,212647.0
2024-11-06 09:30:00,46.0,46.47,46.0,46.32,522547.0,46.0,46.47,46.0,46.32,522547.0
2024-11-06 09:35:00,46.34,46.52,46.1,46.48,398598.0,46.34,46.52,46.1,46.48,398598.0
2024-11-06 09:40:00,46.47,47.51,46.43,47.49,350676.0,46.47,47.51,46.43,47.49,350676.0
2024-11-06 09:45:00,47.48,48.33,47.43,48.2,271924.0,47.48,48.33,47.43,48.2,271924.0
2024-11-06 09:50:00,48.22,48.49,48.0,48.17,153308.0,48.22,48.49,48.0,48.17,153308.0
2024-11-06 09:55:00,48.14,48.33,47.7,47.7,313888.0,48.14,48.33,47.7,47.7,313888.0
2024-11-06 10:00:00,47.69,47.76,47.22,47.59,302867.0,47.69,47.76,47.22,47.59,302867.0
2024-11-06 10:05:00,47.58,47.79,47.16,47.19,64035.0,47.58,47.79,47.16,47.19,64035.0
2024-11-06 10:10:00,47.14,47.22,46.86,46.87,109262.0,47.14,47.22,46.86,46.87,109262.0
2024-11-06 10:15:00,46.87,47.06,46.65,46.69,94400.0,46.87,47.06,46.65,46.69,94400.0
2024-11-06 10:20:00,46.66,46.82,46.55,46.57,45094.0,46.66,46.82,46.55,46.57,45094.0
2024-11-06 10:25:00,46.56,46.69,46.34,46.4,105852.0,46.56,46.69,46.34,46.4,105852.0
2024-11-06 10:30:00,46.4,46.49,46.27,46.31,87150.0,46.4,46.49,46.27,46.31,87150.0
2024-11-06 10:35:00,46.34,46.8,46.29,46.64,83027.0,46.34,46.8,46.29,46.64,83027.0
2024-11-06 10:40:00,46.62,46.81,46.5,46.62,63907.0,46.62,46.81,46.5,46.62,63907.0
2024-11-06 10:45:00,46.64,46.75,46.6,46.64,33236.0,46.64,46.75,46.6,46.64,33236.0
2024-11-06 10:50:00,46.66,47.1,46.66,46.9,62889.0,46.66,47.1,46.66,46.9,62889.0
2024-11-06 10:55:00,46.89,46.94,46.74,46.78,39418.0,46.89,46.94,46.74,46.78,39418.0
2024-11-06 11:00:00,46.78,47.08,46.77,47.06,191229.0,46.78,47.08,46.77,47.06,191229.0
2024-11-06 11:05:00,47.07,47.14,46.83,46.95,52758.0,47.07,47.14,46.83,46.95,52758.0
2024-11-06 11:10:00,46.97,46.97,46.28,46.31,67500.0,46.97,46.97,46.28,46.31,67500.0
2024-11-06 11:15:00,46.3,46.36,46.2,46.2,52667.0,46.3,46.36,46.2,46.2,52667.0
2024-11-06 11:20:00,46.21,46.35,46.19,46.23,46092.0,46.21,46.35,46.19,46.23,46092.0
2024-11-06 11:25:00,46.24,46.25,46.06,46.08,47574.0,46.24,46.25,46.06,46.08,47574.0
2024-11-06 11:30:00,46.09,46.11,46.03,46.07,78006.0,46.09,46.11,46.03,46.07,78006.0
2024-11-06 11:35:00,46.07,46.23,46.06,46.2,45190.0,46.07,46.23,46.06,46.2,45190.0
2024-11-06 11:40:00,46.21,46.45,46.2,46.42,47855.0,46.21,46.45,46.2,46.42,47855.0
2024-11-06 11:45:00,46.4,46.42,46.25,46.35,36571.0,46.4,46.42,46.25,46.35,36571.0
2024-11-06 11:50:00,46.34,46.4,46.32,46.32,31040.0,46.34,46.4,46.32,46.32,31040.0
2024-11-06 11:55:00,46.31,46.34,46.3,46.33,12885.0,46.31,46.34,46.3,46.33,12885.0
2024-11-06 12:00:00,46.34,46.51,46.32,46.4,96202.0,46.34,46.51,46.32,46.4,96202.0
2024-11-06 12:05:00,46.39,46.39,46.3,46.33,35981.0,46.39,46.39,46.3,46.33,35981.0
2024-11-06 12:10:00,46.33,46.33,46.25,46.29,29507.0,46.33,46.33,46.25,46.29,29507.0
2024-11-06 12:15:00,46.32,46.35,46.29,46.31,16233.0,46.32,46.35,46.29,46.31,16233.0
2024-11-06 12:20:00,46.32,46.33,46.24,46.31,28942.0,46.32,46.33,46.24,46.31,28942.0
2024-11-06 12:25:00,46.32,46.34,46.27,46.3,14985.0,46.32,46.34,46.27,46.3,14985.0
2024-11-06 12:30:00,46.3,46.37,46.29,46.29,14548.0,46.3,46.37,46.29,46.29,14548.0
2024-11-06 12:35:00,46.29,46.33,46.25,46.33,12778.0,46.29,46.33,46.25,46.33,12778.0
2024-11-06 12:40:00,46.32,46.35,46.31,46.35,19805.0,46.32,46.35,46.31,46.35,19805.0
2024-11-06 12:45:00,46.32,46.37,46.31,46.33,17508.0,46.32,46.37,46.31,46.33,17508.0
2024-11-06 12:50:00,46.32,46.48,46.31,46.46,45328.0,46.32,46.48,46.31,46.46,45328.0
2024-11-06 12:55:00,46.46,46.56,46.45,46.47,26206.0,46.46,46.56,46.45,46.47,26206.0
2024-11-06 13:00:00,46.48,46.61,46.4,46.53,46868.0,46.48,46.61,46.4,46.53,46868.0
2024-11-06 13:05:00,46.52,46.62,46.52,46.52,20444.0,46.52,46.62,46.52,46.52,20444.0
2024-11-06 13:10:00,46.53,46.54,46.44,46.51,28019.0,46.53,46.54,46.44,46.51,28019.0
2024-11-06 13:15:00,46.51,46.53,46.44,46.44,29281.0,46.51,46.53,46.44,46.44,29281.0
2024-11-06 13:20:00,46.44,46.5,46.44,46.44,12422.0,46.44,46.5,46.44,46.44,12422.0
2024-11-06 13:25:00,46.46,46.47,46.34,46.35,31210.0,46.46,46.47,46.34,46.35,31210.0
2024-11-06 13:30:00,46.34,46.36,46.3,46.31,38132.0,46.34,46.36,46.3,46.31,38132.0
2024-11-06 13:35:00,46.31,46.35,46.28,46.33,31397.0,46.31,46.35,46.28,46.33,31397.0
2024-11-06 13:40:00,46.33,46.35,46.22,46.24,33690.0,46.33,46.35,46.22,46.24,33690.0
2024-11-06 13:45:00,46.22,46.24,46.13,46.16,32377.0,46.22,46.24,46.13,46.16,32377.0
2024-11-06 13:50:00,46.15,46.42,46.15,46.35,28680.0,46.15,46.42,46.15,46.35,28680.0
2024-11-06 13:55:00,46.32,46.34,46.25,46.33,14476.0,46.32,46.34,46.25,46.33,14476.0
2024-11-06 14:00:00,46.32,46.32,46.25,46.29,16865.0,46.32,46.32,46.25,46.29,16865.0
2024-11-06 14:05:00,46.28,46.33,46.25,46.25,20427.0,46.28,46.33,46.25,46.25,20427.0
2024-11-06 14:10:00,46.26,46.29,46.25,46.27,22372.0,46.26,46.29,46.25,46.27,22372.0
2024-11-06 14:15:00,46.26,46.42,46.23,46.4,34290.0,46.26,46.42,46.23,46.4,34290.0
2024-11-06 14:20:00,46.4,46.56,46.38,46.49,19989.0,46.4,46.56,46.38,46.49,19989.0
2024-11-06 14:25:00,46.48,46.64,46.47,46.61,38462.0,46.48,46.64,46.47,46.61,38462.0
2024-11-06 14:30:00,46.61,46.76,46.59,46.75,30598.0,46.61,46.76,46.59,46.75,30598.0
2024-11-06 14:35:00,46.75,46.76,46.55,46.57,36897.0,46.75,46.76,46.55,46.57,36897.0
2024-11-06 14:40:00,46.59,46.62,46.51,46.53,41212.0,46.59,46.62,46.51,46.53,41212.0
2024-11-06 14:45:00,46.53,46.65,46.53,46.63,24822.0,46.53,46.65,46.53,46.63,24822.0
2024-11-06 14:50:00,46.64,46.83,46.63,46.81,38853.0,46.64,46.83,46.63,46.81,38853.0
2024-11-06 14:55:00,46.81,46.84,46.73,46.77,24179.0,46.81,46.84,46.73,46.77,24179.0
2024-11-06 15:00:00,46.78,46.79,46.74,46.78,29998.0,46.78,46.79,46.74,46.78,29998.0
2024-11-06 15:05:00,46.79,46.79,46.6,46.63,40240.0,46.79,46.79,46.6,46.63,40240.0
2024-11-06 15:10:00,46.64,46.7,46.62,46.63,31873.0,46.64,46.7,46.62,46.63,31873.0
2024-11-06 15:15:00,46.65,46.97,46.64,46.92,48277.0,46.65,46.97,46.64,46.92,48277.0
2024-11-06 15:20:00,46.92,47.12,46.92,47.01,44204.0,46.92,47.12,46.92,47.01,44204.0
2024-11-06 15:25:00,47.0,47.01,46.92,46.97,33099.0,47.0,47.01,46.92,46.97,33099.0
2024-11-06 15:30:00,46.97,47.11,46.95,47.08,72327.0,46.97,47.11,46.95,47.08,72327.0
2024-11-06 15:35:00,47.09,47.17,47.05,47.16,65806.0,47.09,47.17,47.05,47.16,65806.0
2024-11-06 15:40:00,47.16,47.17,46.92,46.92,69741.0,47.16,47.17,46.92,46.92,69741.0
2024-11-06 15:45:00,46.93,46.96,46.44,46.45,110133.0,46.93,46.96,46.44,46.45,110133.0
2024-11-06 15:50:00,46.46,46.56,46.26,46.39,153922.0,46.46,46.56,46.26,46.39,153922.0
2024-11-06 15:55:00,46.4,46.53,46.24,46.52,269232.0,46.4,46.53,46.24,46.52,269232.0
2024-11-07 09:30:00,45.74,45.74,45.04,45.08,267071.0,45.74,45.74,45.04,45.08,267071.0
2024-11-07 09:35:00,45.08,45.12,44.98,45.06,165971.0,45.08,45.12,44.98,45.06,165971.0
2024-11-07 09:40:00,45.07,45.28,45.05,45.17,111705.0,45.07,45.28,45.05,45.17,111705.0
2024-11-07 09:45:00,45.17,45.25,45.13,45.23,69557.0,45.17,45.25,45.13,45.23,69557.0
2024-11-07 09:50:00,45.23,45.34,45.15,45.26,152944.0,45.23,45.34,45.15,45.26,152944.0
2024-11-07 09:55:00,45.27,45.31,45.24,45.31,36474.0,45.27,45.31,45.24,45.31,36474.0
2024-11-07 10:00:00,45.29,45.41,45.28,45.31,67612.0,45.29,45.41,45.28,45.31,67612.0
2024-11-07 10:05:00,45.31,45.4,45.3,45.33,47112.0,45.31,45.4,45.3,45.33,47112.0
2024-11-07 10:10:00,45.33,45.35,45.31,45.35,21257.0,45.33,45.35,45.31,45.35,21257.0
2024-11-07 10:15:00,45.34,45.4,45.33,45.33,21311.0,45.34,45.4,45.33,45.33,21311.0
2024-11-07 10:20:00,45.33,45.37,45.31,45.36,31372.0,45.33,45.37,45.31,45.36,31372.0
2024-11-07 10:25:00,45.36,45.38,45.19,45.22,31279.0,45.36,45.38,45.19,45.22,31279.0
2024-11-07 10:30:00,45.21,45.24,45.19,45.21,25824.0,45.21,45.24,45.19,45.21,25824.0
2024-11-07 10:35:00,45.21,45.31,45.21,45.29,45010.0,45.21,45.31,45.21,45.29,45010.0
2024-11-07 10:40:00,45.3,45.43,45.27,45.41,56409.0,45.3,45.43,45.27,45.41,56409.0
2024-11-07 10:45:00,45.4,45.4,45.31,45.38,27109.0,45.4,45.4,45.31,45.38,27109.0
2024-11-07 10:50:00,45.38,45.42,45.37,45.41,13394.0,45.38,45.42,45.37,45.41,13394.0
2024-11-07 10:55:00,45.4,45.4,45.28,45.3,31889.0,45.4,45.4,45.28,45.3,31889.0
2024-11-07 11:00:00,45.29,45.32,45.27,45.29,22255.0,45.29,45.32,45.27,45.29,22255.0
2024-11-07 11:05:00,45.29,45.31,45.15,45.23,42642.0,45.29,45.31,45.15,45.23,42642.0
2024-11-07 11:10:00,45.24,45.26,45.04,45.05,48770.0,45.24,45.26,45.04,45.05,48770.0
2024-11-07 11:15:00,45.05,45.05,44.9,44.93,77519.0,45.05,45.05,44.9,44.93,77519.0
2024-11-07 11:20:00,44.93,44.96,44.93,44.94,8975.0,44.93,44.96,44.93,44.94,8975.0
2024-11-07 11:25:00,44.94,44.97,44.93,44.97,14269.0,44.94,44.97,44.93,44.97,14269.0
2024-11-07 11:30:00,44.97,45.16,44.97,45.13,40996.0,44.97,45.16,44.97,45.13,40996.0
2024-11-07 11:35:00,45.12,45.17,45.1,45.14,48740.0,45.12,45.17,45.1,45.14,48740.0
2024-11-07 11:40:00,45.14,45.3,45.13,45.28,30674.0,45.14,45.3,45.13,45.28,30674.0
2024-11-07 11:45:00,45.27,45.31,45.26,45.28,20178.0,45.27,45.31,45.26,45.28,20178.0
2024-11-07 11:50:00,45.29,45.29,45.15,45.15,24306.0,45.29,45.29,45.15,45.15,24306.0
2024-11-07 11:55:00,45.15,45.28,45.13,45.27,50222.0,45.15,45.28,45.13,45.27,50222.0
2024-11-07 12:00:00,45.28,45.3,45.12,45.14,17221.0,45.28,45.3,45.12,45.14,17221.0
2024-11-07 12:05:00,45.13,45.2,45.1,45.17,18845.0,45.13,45.2,45.1,45.17,18845.0
2024-11-07 12:10:00,45.19,45.2,45.12,45.15,21115.0,45.19,45.2,45.12,45.15,21115.0
2024-11-07 12:15:00,45.15,45.16,45.12,45.13,12911.0,45.15,45.16,45.12,45.13,12911.0
2024-11-07 12:20:00,45.13,45.13,44.98,44.98,24254.0,45.13,45.13,44.98,44.98,24254.0
2024-11-07 12:25:00,44.99,45.01,44.98,44.98,15889.0,44.99,45.01,44.98,44.98,15889.0
2024-11-07 12:30:00,44.98,45.04,44.98,45.03,32498.0,44.98,45.04,44.98,45.03,32498.0
2024-11-07 12:35:00,45.02,45.03,45.0,45.03,12582.0,45.02,45.03,45.0,45.03,12582.0
2024-11-07 12:40:00,45.03,45.04,44.99,45.0,7515.0,45.03,45.04,44.99,45.0,7515.0
2024-11-07 12:45:00,45.01,45.08,44.99,45.02,28549.0,45.01,45.08,44.99,45.02,28549.0
2024-11-07 12:50:00,45.02,45.04,44.99,45.02,24195.0,45.02,45.04,44.99,45.02,24195.0
2024-11-07 12:55:00,45.02,45.05,44.9,44.94,33309.0,45.02,45.05,44.9,44.94,33309.0
2024-11-07 13:00:00,44.92,44.97,44.84,44.85,23858.0,44.92,44.97,44.84,44.85,23858.0
2024-11-07 13:05:00,44.85,44.88,44.84,44.87,14423.0,44.85,44.88,44.84,44.87,14423.0
2024-11-07 13:10:00,44.88,45.01,44.87,45.01,24792.0,44.88,45.01,44.87,45.01,24792.0
2024-11-07 13:15:00,45.01,45.09,45.0,45.0,6178.0,45.01,45.09,45.0,45.0,6178.0
2024-11-07 13:20:00,45.0,45.02,44.99,44.99,9853.0,45.0,45.02,44.99,44.99,9853.0
2024-11-07 13:25:00,44.98,45.01,44.97,44.99,11242.0,44.98,45.01,44.97,44.99,11242.0
2024-11-07 13:30:00,44.99,45.02,44.96,45.0,30377.0,44.99,45.02,44.96,45.0,30377.0
2024-11-07 13:35:00,44.99,44.99,44.91,44.93,19547.0,44.99,44.99,44.91,44.93,19547.0
2024-11-07 13:40:00,44.93,45.03,44.93,45.03,31913.0,44.93,45.03,44.93,45.03,31913.0
2024-11-07 13:45:00,45.04,45.09,45.04,45.06,20998.0,45.04,45.09,45.04,45.06,20998.0
2024-11-07 13:50:00,45.07,45.07,45.0,45.03,24103.0,45.07,45.07,45.0,45.03,24103.0
2024-11-07 13:55:00,45.03,45.11,45.03,45.07,22510.0,45.03,45.11,45.03,45.07,22510.0
2024-11-07 14:00:00,45.14,45.19,44.87,44.96,43584.0,45.14,45.19,44.87,44.96,43584.0
2024-11-07 14:05:00,44.95,45.0,44.91,44.92,26812.0,44.95,45.0,44.91,44.92,26812.0
2024-11-07 14:10:00,44.92,45.04,44.92,45.01,32603.0,44.92,45.04,44.92,45.01,32603.0
2024-11-07 14:15:00,45.0,45.01,44.95,44.98,12476.0,45.0,45.01,44.95,44.98,12476.0
2024-11-07 14:20:00,44.97,45.05,44.97,45.01,23903.0,44.97,45.05,44.97,45.01,23903.0
2024-11-07 14:25:00,45.01,45.14,45.0,45.04,37475.0,45.01,45.14,45.0,45.04,37475.0
2024-11-07 14:30:00,45.05,45.05,44.98,45.03,43544.0,45.05,45.05,44.98,45.03,43544.0
2024-11-07 14:35:00,45.02,45.17,45.0,45.11,67899.0,45.02,45.17,45.0,45.11,67899.0
2024-11-07 14:40:00,45.1,45.31,45.1,45.24,65483.0,45.1,45.31,45.1,45.24,65483.0
2024-11-07 14:45:00,45.27,45.31,45.1,45.14,44210.0,45.27,45.31,45.1,45.14,44210.0
2024-11-07 14:50:00,45.14,45.15,45.04,45.07,16213.0,45.14,45.15,45.04,45.07,16213.0
2024-11-07 14:55:00,45.06,45.07,45.03,45.06,7375.0,45.06,45.07,45.03,45.06,7375.0
2024-11-07 15:00:00,45.06,45.1,44.99,45.07,64320.0,45.06,45.1,44.99,45.07,64320.0
2024-11-07 15:05:00,45.06,45.14,45.01,45.07,33269.0,45.06,45.14,45.01,45.07,33269.0
2024-11-07 15:10:00,45.06,45.11,45.04,45.11,23085.0,45.06,45.11,45.04,45.11,23085.0
2024-11-07 15:15:00,45.1,45.12,45.0,45.03,43037.0,45.1,45.12,45.0,45.03,43037.0
2024-11-07 15:20:00,45.02,45.05,44.93,44.94,44214.0,45.02,45.05,44.93,44.94,44214.0
2024-11-07 15:25:00,44.93,44.94,44.92,44.92,12748.0,44.93,44.94,44.92,44.92,12748.0
2024-11-07 15:30:00,44.95,45.07,44.93,45.05,32200.0,44.95,45.07,44.93,45.05,32200.0
2024-11-07 15:35:00,45.06,45.12,45.02,45.11,25715.0,45.06,45.12,45.02,45.11,25715.0
2024-11-07 15:40:00,45.13,45.25,45.12,45.22,57048.0,45.13,45.25,45.12,45.22,57048.0
2024-11-07 15:45:00,45.21,45.25,45.18,45.19,58316.0,45.21,45.25,45.18,45.19,58316.0
2024-11-07 15:50:00,45.21,45.32,45.21,45.27,74254.0,45.21,45.32,45.21,45.27,74254.0
2024-11-07 15:55:00,45.26,45.28,44.91,45.01,116283.0,45.26,45.28,44.91,45.01,116283.0
2024-11-08 09:30:00,45.03,45.04,44.65,44.83,89863.0,45.03,45.04,44.65,44.83,89863.0
2024-11-08 09:35:00,44.8,44.9,44.75,44.9,53694.0,44.8,44.9,44.75,44.9,53694.0
2024-11-08 09:40:00,44.85,44.86,44.79,44.81,34345.0,44.85,44.86,44.79,44.81,34345.0
2024-11-08 09:45:00,44.82,44.83,44.57,44.65,33900.0,44.82,44.83,44.57,44.65,33900.0
2024-11-08 09:50:00,44.65,44.66,44.58,44.6,42200.0,44.65,44.66,44.58,44.6,42200.0
2024-11-08 09:55:00,44.61,44.76,44.59,44.76,54130.0,44.61,44.76,44.59,44.76,54130.0
2024-11-08 10:00:00,44.76,44.93,44.73,44.92,62518.0,44.76,44.93,44.73,44.92,62518.0
2024-11-08 10:05:00,44.93,45.0,44.88,44.96,75726.0,44.93,45.0,44.88,44.96,75726.0
2024-11-08 10:10:00,44.96,44.96,44.88,44.92,29052.0,44.96,44.96,44.88,44.92,29052.0
2024-11-08 10:15:00,44.93,44.93,44.65,44.68,56439.0,44.93,44.93,44.65,44.68,56439.0
2024-11-08 10:20:00,44.69,44.7,44.66,44.69,26196.0,44.69,44.7,44.66,44.69,26196.0
2024-11-08 10:25:00,44.68,44.88,44.67,44.86,33265.0,44.68,44.88,44.67,44.86,33265.0
2024-11-08 10:30:00,44.87,44.9,44.86,44.87,21953.0,44.87,44.9,44.86,44.87,21953.0
2024-11-08 10:35:00,44.87,44.91,44.87,44.9,18927.0,44.87,44.91,44.87,44.9,18927.0
2024-11-08 10:40:00,44.9,44.91,44.79,44.8,31915.0,44.9,44.91,44.79,44.8,31915.0
2024-11-08 10:45:00,44.81,44.82,44.77,44.81,18892.0,44.81,44.82,44.77,44.81,18892.0
2024-11-08 10:50:00,44.8,44.82,44.78,44.79,21526.0,44.8,44.82,44.78,44.79,21526.0
2024-11-08 10:55:00,44.8,44.86,44.77,44.79,22091.0,44.8,44.86,44.77,44.79,22091.0
2024-11-08 11:00:00,44.79,44.83,44.78,44.79,12079.0,44.79,44.83,44.78,44.79,12079.0
2024-11-08 11:05:00,44.78,44.79,44.75,44.76,22644.0,44.78,44.79,44.75,44.76,22644.0
2024-11-08 11:10:00,44.75,44.89,44.73,44.89,22195.0,44.75,44.89,44.73,44.89,22195.0
2024-11-08 11:15:00,44.9,44.97,44.88,44.95,30824.0,44.9,44.97,44.88,44.95,30824.0
2024-11-08 11:20:00,44.97,45.1,44.96,45.09,39438.0,44.97,45.1,44.96,45.09,39438.0
2024-11-08 11:25:00,45.09,45.11,44.97,45.05,47177.0,45.09,45.11,44.97,45.05,47177.0
2024-11-08 11:30:00,45.04,45.08,45.03,45.06,47182.0,45.04,45.08,45.03,45.06,47182.0
2024-11-08 11:35:00,45.07,45.11,45.06,45.11,40598.0,45.07,45.11,45.06,45.11,40598.0
2024-11-08 11:40:00,45.11,45.23,45.08,45.22,28782.0,45.11,45.23,45.08,45.22,28782.0
2024-11-08 11:45:00,45.22,45.26,45.06,45.07,107050.0,45.22,45.26,45.06,45.07,107050.0
2024-11-08 11:50:00,45.06,45.08,44.9,44.91,32009.0,45.06,45.08,44.9,44.91,32009.0
2024-11-08 11:55:00,44.92,44.92,44.78,44.82,27043.0,44.92,44.92,44.78,44.82,27043.0
2024-11-08 12:00:00,44.82,44.82,44.79,44.82,19995.0,44.82,44.82,44.79,44.82,19995.0
2024-11-08 12:05:00,44.81,45.08,44.8,45.06,66834.0,44.81,45.08,44.8,45.06,66834.0
2024-11-08 12:10:00,45.03,45.24,45.03,45.24,29727.0,45.03,45.24,45.03,45.24,29727.0
2024-11-08 12:15:00,45.22,45.25,45.2,45.22,17547.0,45.22,45.25,45.2,45.22,17547.0
2024-11-08 12:20:00,45.23,45.47,45.2,45.39,42451.0,45.23,45.47,45.2,45.39,42451.0
2024-11-08 12:25:00,45.4,45.48,45.36,45.37,42250.0,45.4,45.48,45.36,45.37,42250.0
2024-11-08 12:30:00,45.39,45.46,45.23,45.28,32356.0,45.39,45.46,45.23,45.28,32356.0
2024-11-08 12:35:00,45.29,45.33,45.22,45.27,49561.0,45.29,45.33,45.22,45.27,49561.0
2024-11-08 12:40:00,45.26,45.39,45.24,45.35,29696.0,45.26,45.39,45.24,45.35,29696.0
2024-11-08 12:45:00,45.33,45.39,45.32,45.34,12113.0,45.33,45.39,45.32,45.34,12113.0
2024-11-08 12:50:00,45.33,45.39,45.3,45.39,9303.0,45.33,45.39,45.3,45.39,9303.0
2024-11-08 12:55:00,45.4,45.42,45.38,45.41,22554.0,45.4,45.42,45.38,45.41,22554.0
2024-11-08 13:00:00,45.44,45.49,45.35,45.39,37009.0,45.44,45.49,45.35,45.39,37009.0
2024-11-08 13:05:00,45.39,45.41,45.37,45.38,14410.0,45.39,45.41,45.37,45.38,14410.0
2024-11-08 13:10:00,45.37,45.38,45.32,45.34,32279.0,45.37,45.38,45.32,45.34,32279.0
2024-11-08 13:15:00,45.34,45.38,45.32,45.36,47011.0,45.34,45.38,45.32,45.36,47011.0
2024-11-08 13:20:00,45.34,45.36,45.31,45.34,17526.0,45.34,45.36,45.31,45.34,17526.0
2024-11-08 13:25:00,45.35,45.36,45.31,45.35,9033.0,45.35,45.36,45.31,45.35,9033.0
2024-11-08 13:30:00,45.36,45.36,45.27,45.33,19281.0,45.36,45.36,45.27,45.33,19281.0
2024-11-08 13:35:00,45.34,45.35,45.29,45.34,34033.0,45.34,45.35,45.29,45.34,34033.0
2024-11-08 13:40:00,45.34,45.35,45.31,45.32,15045.0,45.34,45.35,45.31,45.32,15045.0
2024-11-08 13:45:00,45.32,45.35,45.31,45.34,11571.0,45.32,45.35,45.31,45.34,11571.0
2024-11-08 13:50:00,45.34,45.5,45.32,45.48,52283.0,45.34,45.5,45.32,45.48,52283.0
2024-11-08 13:55:00,45.48,45.52,45.35,45.38,68701.0,45.48,45.52,45.35,45.38,68701.0
2024-11-08 14:00:00,45.38,45.42,45.38,45.4,17645.0,45.38,45.42,45.38,45.4,17645.0
2024-11-08 14:05:00,45.4,45.4,45.37,45.38,8305.0,45.4,45.4,45.37,45.38,8305.0
2024-11-08 14:10:00,45.37,45.53,45.35,45.52,24575.0,45.37,45.53,45.35,45.52,24575.0
2024-11-08 14:15:00,45.53,45.55,45.51,45.55,11898.0,45.53,45.55,45.51,45.55,11898.0
2024-11-08 14:20:00,45.54,45.56,45.52,45.53,19730.0,45.54,45.56,45.52,45.53,19730.0
2024-11-08 14:25:00,45.52,45.53,45.5,45.52,10679.0,45.52,45.53,45.5,45.52,10679.0
2024-11-08 14:30:00,45.52,45.55,45.49,45.49,17179.0,45.52,45.55,45.49,45.49,17179.0
2024-11-08 14:35:00,45.49,45.51,45.4,45.43,36201.0,45.49,45.51,45.4,45.43,36201.0
2024-11-08 14:40:00,45.44,45.58,45.44,45.55,24039.0,45.44,45.58,45.44,45.55,24039.0
2024-11-08 14:45:00,45.56,45.59,45.53,45.55,19960.0,45.56,45.59,45.53,45.55,19960.0
2024-11-08 14:50:00,45.54,45.59,45.44,45.58,27244.0,45.54,45.59,45.44,45.58,27244.0
2024-11-08 14:55:00,45.58,45.59,45.56,45.56,10546.0,45.58,45.59,45.56,45.56,10546.0
2024-11-08 15:00:00,45.56,45.61,45.53,45.59,15108.0,45.56,45.61,45.53,45.59,15108.0
2024-11-08 15:05:00,45.59,45.6,45.39,45.39,30881.0,45.59,45.6,45.39,45.39,30881.0
2024-11-08 15:10:00,45.4,45.4,45.35,45.36,12180.0,45.4,45.4,45.35,45.36,12180.0
2024-11-08 15:15:00,45.37,45.43,45.36,45.41,18946.0,45.37,45.43,45.36,45.41,18946.0
2024-11-08 15:20:00,45.41,45.45,45.25,45.27,31941.0,45.41,45.45,45.25,45.27,31941.0
2024-11-08 15:25:00,45.28,45.34,45.25,45.29,18716.0,45.28,45.34,45.25,45.29,18716.0
2024-11-08 15:30:00,45.29,45.4,45.23,45.4,41645.0,45.29,45.4,45.23,45.4,41645.0
2024-11-08 15:35:00,45.4,45.41,45.25,45.25,22750.0,45.4,45.41,45.25,45.25,22750.0
2024-11-08 15:40:00,45.24,45.28,45.23,45.27,12760.0,45.24,45.28,45.23,45.27,12760.0
2024-11-08 15:45:00,45.26,45.27,45.21,45.24,29215.0,45.26,45.27,45.21,45.24,29215.0
2024-11-08 15:50:00,45.25,45.26,45.05,45.06,78665.0,45.25,45.26,45.05,45.06,78665.0
2024-11-08 15:55:00,45.07,45.11,44.76,44.8,168386.0,45.07,45.11,44.76,44.8,168386.0
2024-11-11 09:30:00,44.37,44.43,44.19,44.28,110519.0,44.37,44.43,44.19,44.28,110519.0
2024-11-11 09:35:00,44.25,44.25,44.15,44.24,62564.0,44.25,44.25,44.15,44.24,62564.0
2024-11-11 09:40:00,44.24,44.6,44.15,44.59,182048.0,44.24,44.6,44.15,44.59,182048.0
2024-11-11 09:45:00,44.56,44.69,44.45,44.46,110251.0,44.56,44.69,44.45,44.46,110251.0
2024-11-11 09:50:00,44.47,44.62,44.43,44.58,27420.0,44.47,44.62,44.43,44.58,27420.0
2024-11-11 09:55:00,44.58,44.74,44.57,44.66,32682.0,44.58,44.74,44.57,44.66,32682.0
2024-11-11 10:00:00,44.64,44.71,44.37,44.37,76749.0,44.64,44.71,44.37,44.37,76749.0
2024-11-11 10:05:00,44.37,44.43,44.29,44.34,46678.0,44.37,44.43,44.29,44.34,46678.0
2024-11-11 10:10:00,44.32,44.35,44.07,44.12,118187.0,44.32,44.35,44.07,44.12,118187.0
2024-11-11 10:15:00,44.11,44.22,44.08,44.15,53032.0,44.11,44.22,44.08,44.15,53032.0
2024-11-11 10:20:00,44.14,44.23,44.12,44.21,39978.0,44.14,44.23,44.12,44.21,39978.0
2024-11-11 10:25:00,44.21,44.24,44.17,44.24,23566.0,44.21,44.24,44.17,44.24,23566.0
2024-11-11 10:30:00,44.23,44.28,44.22,44.25,24565.0,44.23,44.28,44.22,44.25,24565.0
2024-11-11 10:35:00,44.26,44.26,44.19,44.22,10953.0,44.26,44.26,44.19,44.22,10953.0
2024-11-11 10:40:00,44.21,44.33,44.18,44.25,59796.0,44.21,44.33,44.18,44.25,59796.0
2024-11-11 10:45:00,44.26,44.26,44.22,44.22,8340.0,44.26,44.26,44.22,44.22,8340.0
2024-11-11 10:50:00,44.22,44.26,44.21,44.22,18416.0,44.22,44.26,44.21,44.22,18416.0
2024-11-11 10:55:00,44.21,44.21,44.12,44.12,31282.0,44.21,44.21,44.12,44.12,31282.0
2024-11-11 11:00:00,44.12,44.13,44.06,44.09,26404.0,44.12,44.13,44.06,44.09,26404.0
2024-11-11 11:05:00,44.1,44.13,44.07,44.1,21854.0,44.1,44.13,44.07,44.1,21854.0
2024-11-11 11:10:00,44.1,44.12,44.07,44.08,21493.0,44.1,44.12,44.07,44.08,21493.0
2024-11-11 11:15:00,44.07,44.12,44.0,44.08,56727.0,44.07,44.12,44.0,44.08,56727.0
2024-11-11 11:20:00,44.08,44.1,43.96,43.96,53766.0,44.08,44.1,43.96,43.96,53766.0
2024-11-11 11:25:00,43.97,44.15,43.96,44.11,35591.0,43.97,44.15,43.96,44.11,35591.0
2024-11-11 11:30:00,44.09,44.12,44.01,44.03,27783.0,44.09,44.12,44.01,44.03,27783.0
2024-11-11 11:35:00,44.01,44.01,43.92,43.95,35334.0,44.01,44.01,43.92,43.95,35334.0
2024-11-11 11:40:00,43.95,44.12,43.95,44.1,21458.0,43.95,44.12,43.95,44.1,21458.0
2024-11-11 11:45:00,44.09,44.11,44.07,44.08,8296.0,44.09,44.11,44.07,44.08,8296.0
2024-11-11 11:50:00,44.09,44.11,43.97,43.98,19081.0,44.09,44.11,43.97,43.98,19081.0
2024-11-11 11:55:00,43.98,44.04,43.98,44.04,10552.0,43.98,44.04,43.98,44.04,10552.0
2024-11-11 12:00:00,44.04,44.04,43.93,43.96,22063.0,44.04,44.04,43.93,43.96,22063.0
2024-11-11 12:05:00,43.96,43.99,43.95,43.99,13188.0,43.96,43.99,43.95,43.99,13188.0
2024-11-11 12:10:00,43.97,43.98,43.96,43.96,12299.0,43.97,43.98,43.96,43.96,12299.0
2024-11-11 12:15:00,43.96,44.04,43.95,44.04,16527.0,43.96,44.04,43.95,44.04,16527.0
2024-11-11 12:20:00,44.03,44.04,43.99,44.04,3944.0,44.03,44.04,43.99,44.04,3944.0
2024-11-11 12:25:00,44.04,44.17,44.03,44.16,21350.0,44.04,44.17,44.03,44.16,21350.0
2024-11-11 12:30:00,44.15,44.18,44.06,44.07,57729.0,44.15,44.18,44.06,44.07,57729.0
2024-11-11 12:35:00,44.05,44.15,44.05,44.13,11755.0,44.05,44.15,44.05,44.13,11755.0
2024-11-11 12:40:00,44.13,44.16,44.03,44.04,24726.0,44.13,44.16,44.03,44.04,24726.0
2024-11-11 12:45:00,44.03,44.11,44.03,44.09,18652.0,44.03,44.11,44.03,44.09,18652.0
2024-11-11 12:50:00,44.1,44.13,44.06,44.09,11280.0,44.1,44.13,44.06,44.09,11280.0
2024-11-11 12:55:00,44.07,44.1,44.06,44.06,8635.0,44.07,44.1,44.06,44.06,8635.0
2024-11-11 13:00:00,44.07,44.21,44.07,44.1,44559.0,44.07,44.21,44.07,44.1,44559.0
2024-11-11 13:05:00,44.17,44.2,44.12,44.14,12990.0,44.17,44.2,44.12,44.14,12990.0
2024-11-11 13:10:00,44.15,44.23,44.14,44.15,19392.0,44.15,44.23,44.14,44.15,19392.0
2024-11-11 13:15:00,44.14,44.22,44.12,44.19,16585.0,44.14,44.22,44.12,44.19,16585.0
2024-11-11 13:20:00,44.18,44.29,44.16,44.22,34478.0,44.18,44.29,44.16,44.22,34478.0
2024-11-11 13:25:00,44.22,44.23,44.09,44.09,21459.0,44.22,44.23,44.09,44.09,21459.0
2024-11-11 13:30:00,44.1,44.14,44.1,44.1,5327.0,44.1,44.14,44.1,44.1,5327.0
2024-11-11 13:35:00,44.1,44.1,44.01,44.08,25147.0,44.1,44.1,44.01,44.08,25147.0
2024-11-11 13:40:00,44.08,44.1,44.04,44.07,14781.0,44.08,44.1,44.04,44.07,14781.0
2024-11-11 13:45:00,44.09,44.11,44.05,44.11,12835.0,44.09,44.11,44.05,44.11,12835.0
2024-11-11 13:50:00,44.1,44.14,44.06,44.13,21030.0,44.1,44.14,44.06,44.13,21030.0
2024-11-11 13:55:00,44.13,44.2,44.1,44.12,24383.0,44.13,44.2,44.1,44.12,24383.0
2024-11-11 14:00:00,44.11,44.14,44.08,44.14,23347.0,44.11,44.14,44.08,44.14,23347.0
2024-11-11 14:05:00,44.14,44.15,44.12,44.13,9234.0,44.14,44.15,44.12,44.13,9234.0
2024-11-11 14:10:00,44.13,44.2,44.13,44.19,10712.0,44.13,44.2,44.13,44.19,10712.0
2024-11-11 14:15:00,44.18,44.24,44.14,44.2,16913.0,44.18,44.24,44.14,44.2,16913.0
2024-11-11 14:20:00,44.2,44.2,44.18,44.19,1370.0,44.2,44.2,44.18,44.19,1370.0
2024-11-11 14:25:00,44.18,44.19,44.14,44.18,6813.0,44.18,44.19,44.14,44.18,6813.0
2024-11-11 14:30:00,44.18,44.24,44.15,44.16,20015.0,44.18,44.24,44.15,44.16,20015.0
2024-11-11 14:35:00,44.18,44.18,44.15,44.15,16763.0,44.18,44.18,44.15,44.15,16763.0
2024-11-11 14:40:00,44.16,44.18,44.15,44.18,7605.0,44.16,44.18,44.15,44.18,7605.0
2024-11-11 14:45:00,44.18,44.35,44.18,44.25,24636.0,44.18,44.35,44.18,44.25,24636.0
2024-11-11 14:50:00,44.25,44.27,44.24,44.24,20516.0,44.25,44.27,44.24,44.24,20516.0
2024-11-11 14:55:00,44.26,44.32,44.24,44.3,25850.0,44.26,44.32,44.24,44.3,25850.0
2024-11-11 15:00:00,44.3,44.31,44.28,44.3,15225.0,44.3,44.31,44.28,44.3,15225.0
2024-11-11 15:05:00,44.28,44.33,44.28,44.3,6278.0,44.28,44.33,44.28,44.3,6278.0
2024-11-11 15:10:00,44.31,44.33,44.28,44.31,9920.0,44.31,44.33,44.28,44.31,9920.0
2024-11-11 15:15:00,44.32,44.53,44.29,44.43,45185.0,44.32,44.53,44.29,44.43,45185.0
2024-11-11 15:20:00,44.43,44.45,44.43,44.45,6527.0,44.43,44.45,44.43,44.45,6527.0
2024-11-11 15:25:00,44.46,44.47,44.44,44.44,11123.0,44.46,44.47,44.44,44.44,11123.0
2024-11-11 15:30:00,44.44,44.59,44.44,44.46,43141.0,44.44,44.59,44.44,44.46,43141.0
2024-11-11 15:35:00,44.43,44.48,44.43,44.43,9716.0,44.43,44.48,44.43,44.43,9716.0
2024-11-11 15:40:00,44.42,44.46,44.3,44.45,51981.0,44.42,44.46,44.3,44.45,51981.0
2024-11-11 15:45:00,44.44,44.45,44.38,44.43,34344.0,44.44,44.45,44.38,44.43,34344.0
2024-11-11 15:50:00,44.43,44.71,44.41,44.69,116827.0,44.43,44.71,44.41,44.69,116827.0
2024-11-11 15:55:00,44.67,44.75,44.55,44.66,121499.0,44.67,44.75,44.55,44.66,121499.0
2024-11-12 09:30:00,44.92,44.92,44.64,44.65,103555.0,44.92,44.92,44.64,44.65,103555.0
2024-11-12 09:35:00,44.64,44.65,44.4,44.46,86150.0,44.64,44.65,44.4,44.46,86150.0
2024-11-12 09:40:00,44.46,44.48,44.36,44.37,22802.0,44.46,44.48,44.36,44.37,22802.0
2024-11-12 09:45:00,44.39,44.55,44.37,44.55,45913.0,44.39,44.55,44.37,44.55,45913.0
2024-11-12 09:50:00,44.53,44.68,44.51,44.68,29206.0,44.53,44.68,44.51,44.68,29206.0
2024-11-12 09:55:00,44.67,44.75,44.65,44.69,29788.0,44.67,44.75,44.65,44.69,29788.0
2024-11-12 10:00:00,44.67,44.88,44.64,44.87,48986.0,44.67,44.88,44.64,44.87,48986.0
2024-11-12 10:05:00,44.86,45.0,44.82,44.97,49726.0,44.86,45.0,44.82,44.97,49726.0
2024-11-12 10:10:00,44.97,45.07,44.9,45.05,40667.0,44.97,45.07,44.9,45.05,40667.0
2024-11-12 10:15:00,45.03,45.13,45.02,45.1,28332.0,45.03,45.13,45.02,45.1,28332.0
2024-11-12 10:20:00,45.1,45.15,44.91,44.95,38754.0,45.1,45.15,44.91,44.95,38754.0
2024-11-12 10:25:00,44.96,44.97,44.87,44.93,16661.0,44.96,44.97,44.87,44.93,16661.0
2024-11-12 10:30:00,44.94,44.99,44.87,44.87,23472.0,44.94,44.99,44.87,44.87,23472.0
2024-11-12 10:35:00,44.87,44.89,44.74,44.79,11647.0,44.87,44.89,44.74,44.79,11647.0
2024-11-12 10:40:00,44.8,44.95,44.75,44.93,25054.0,44.8,44.95,44.75,44.93,25054.0
2024-11-12 10:45:00,44.94,45.0,44.84,44.87,25201.0,44.94,45.0,44.84,44.87,25201.0
2024-11-12 10:50:00,44.87,44.89,44.79,44.84,14082.0,44.87,44.89,44.79,44.84,14082.0
2024-11-12 10:55:00,44.84,44.93,44.78,44.91,43179.0,44.84,44.93,44.78,44.91,43179.0
2024-11-12 11:00:00,44.89,44.92,44.86,44.88,28606.0,44.89,44.92,44.86,44.88,28606.0
2024-11-12 11:05:00,44.9,44.98,44.88,44.97,13860.0,44.9,44.98,44.88,44.97,13860.0
2024-11-12 11:10:00,44.99,45.01,44.91,44.94,13813.0,44.99,45.01,44.91,44.94,13813.0
2024-11-12 11:15:00,44.91,44.92,44.7,44.71,29187.0,44.91,44.92,44.7,44.71,29187.0
2024-11-12 11:20:00,44.71,44.86,44.69,44.86,33988.0,44.71,44.86,44.69,44.86,33988.0
2024-11-12 11:25:00,44.86,44.87,44.67,44.68,33986.0,44.86,44.87,44.67,44.68,33986.0
2024-11-12 11:30:00,44.68,44.7,44.65,44.7,31828.0,44.68,44.7,44.65,44.7,31828.0
2024-11-12 11:35:00,44.7,44.87,44.57,44.87,43942.0,44.7,44.87,44.57,44.87,43942.0
2024-11-12 11:40:00,44.85,44.89,44.71,44.89,19142.0,44.85,44.89,44.71,44.89,19142.0
2024-11-12 11:45:00,44.88,44.93,44.8,44.9,13128.0,44.88,44.93,44.8,44.9,13128.0
2024-11-12 11:50:00,44.92,44.92,44.65,44.67,23867.0,44.92,44.92,44.65,44.67,23867.0
2024-11-12 11:55:00,44.66,44.85,44.65,44.84,16290.0,44.66,44.85,44.65,44.84,16290.0
2024-11-12 12:00:00,44.82,44.87,44.77,44.79,15778.0,44.82,44.87,44.77,44.79,15778.0
2024-11-12 12:05:00,44.8,44.88,44.8,44.84,20133.0,44.8,44.88,44.8,44.84,20133.0
2024-11-12 12:10:00,44.8,45.0,44.79,44.99,17028.0,44.8,45.0,44.79,44.99,17028.0
2024-11-12 12:15:00,44.99,45.02,44.96,44.97,19915.0,44.99,45.02,44.96,44.97,19915.0
2024-11-12 12:20:00,44.98,45.14,44.97,45.1,46415.0,44.98,45.14,44.97,45.1,46415.0
2024-11-12 12:25:00,45.09,45.1,44.93,44.98,21358.0,45.09,45.1,44.93,44.98,21358.0
2024-11-12 12:30:00,44.96,44.99,44.85,44.88,19656.0,44.96,44.99,44.85,44.88,19656.0
2024-11-12 12:35:00,44.89,44.94,44.83,44.87,11228.0,44.89,44.94,44.83,44.87,11228.0
2024-11-12 12:40:00,44.89,45.12,44.88,44.99,35002.0,44.89,45.12,44.88,44.99,35002.0
2024-11-12 12:45:00,44.99,45.11,44.95,45.11,18393.0,44.99,45.11,44.95,45.11,18393.0
2024-11-12 12:50:00,45.11,45.33,45.1,45.29,50320.0,45.11,45.33,45.1,45.29,50320.0
2024-11-12 12:55:00,45.28,45.64,45.28,45.63,75325.0,45.28,45.64,45.28,45.63,75325.0
2024-11-12 13:00:00,45.63,45.73,45.46,45.6,69020.0,45.63,45.73,45.46,45.6,69020.0
2024-11-12 13:05:00,45.61,45.68,45.48,45.48,38026.0,45.61,45.68,45.48,45.48,38026.0
2024-11-12 13:10:00,45.48,45.48,45.32,45.32,57051.0,45.48,45.48,45.32,45.32,57051.0
2024-11-12 13:15:00,45.3,45.37,45.2,45.24,33335.0,45.3,45.37,45.2,45.24,33335.0
2024-11-12 13:20:00,45.24,45.49,45.22,45.47,19218.0,45.24,45.49,45.22,45.47,19218.0
2024-11-12 13:25:00,45.48,45.57,45.37,45.37,16343.0,45.48,45.57,45.37,45.37,16343.0
2024-11-12 13:30:00,45.38,45.39,45.26,45.28,24150.0,45.38,45.39,45.26,45.28,24150.0
2024-11-12 13:35:00,45.23,45.23,45.0,45.03,40294.0,45.23,45.23,45.0,45.03,40294.0
2024-11-12 13:40:00,45.02,45.02,44.84,44.84,23124.0,45.02,45.02,44.84,44.84,23124.0
2024-11-12 13:45:00,44.86,44.89,44.76,44.86,26910.0,44.86,44.89,44.76,44.86,26910.0
2024-11-12 13:50:00,44.87,44.87,44.72,44.83,38156.0,44.87,44.87,44.72,44.83,38156.0
2024-11-12 13:55:00,44.81,44.83,44.73,44.81,20789.0,44.81,44.83,44.73,44.81,20789.0
2024-11-12 14:00:00,44.81,44.85,44.69,44.82,36482.0,44.81,44.85,44.69,44.82,36482.0
2024-11-12 14:05:00,44.82,44.96,44.77,44.96,14722.0,44.82,44.96,44.77,44.96,14722.0
2024-11-12 14:10:00,44.95,45.03,44.94,45.0,16696.0,44.95,45.03,44.94,45.0,16696.0
2024-11-12 14:15:00,44.99,44.99,44.88,44.88,14019.0,44.99,44.99,44.88,44.88,14019.0
2024-11-12 14:20:00,44.86,44.89,44.84,44.86,10464.0,44.86,44.89,44.84,44.86,10464.0
2024-11-12 14:25:00,44.84,44.95,44.84,44.9,17823.0,44.84,44.95,44.84,44.9,17823.0
2024-11-12 14:30:00,44.9,44.9,44.84,44.87,14445.0,44.9,44.9,44.84,44.87,14445.0
2024-11-12 14:35:00,44.88,44.96,44.79,44.87,34646.0,44.88,44.96,44.79,44.87,34646.0
2024-11-12 14:40:00,44.85,44.85,44.8,44.81,10056.0,44.85,44.85,44.8,44.81,10056.0
2024-11-12 14:45:00,44.79,44.8,44.71,44.75,31811.0,44.79,44.8,44.71,44.75,31811.0
2024-11-12 14:50:00,44.75,44.78,44.72,44.76,10727.0,44.75,44.78,44.72,44.76,10727.0
2024-11-12 14:55:00,44.79,44.79,44.71,44.71,24603.0,44.79,44.79,44.71,44.71,24603.0
2024-11-12 15:00:00,44.7,44.71,44.67,44.68,7718.0,44.7,44.71,44.67,44.68,7718.0
2024-11-12 15:05:00,44.68,44.71,44.64,44.69,41235.0,44.68,44.71,44.64,44.69,41235.0
2024-11-12 15:10:00,44.67,44.81,44.58,44.8,37447.0,44.67,44.81,44.58,44.8,37447.0
2024-11-12 15:15:00,44.79,44.83,44.71,44.73,51501.0,44.79,44.83,44.71,44.73,51501.0
2024-11-12 15:20:00,44.72,44.8,44.72,44.8,19870.0,44.72,44.8,44.72,44.8,19870.0
2024-11-12 15:25:00,44.79,44.94,44.77,44.84,39622.0,44.79,44.94,44.77,44.84,39622.0
2024-11-12 15:30:00,44.86,44.87,44.83,44.86,8633.0,44.86,44.87,44.83,44.86,8633.0
2024-11-12 15:35:00,44.85,44.89,44.71,44.72,35753.0,44.85,44.89,44.71,44.72,35753.0
2024-11-12 15:40:00,44.72,44.74,44.67,44.72,25875.0,44.72,44.74,44.67,44.72,25875.0
2024-11-12 15:45:00,44.72,44.73,44.47,44.57,82342.0,44.72,44.73,44.47,44.57,82342.0
2024-11-12 15:50:00,44.58,44.73,44.42,44.58,164308.0,44.58,44.73,44.42,44.58,164308.0
2024-11-12 15:55:00,44.58,44.69,44.51,44.54,84082.0,44.58,44.69,44.51,44.54,84082.0
2024-11-13 09:30:00,44.24,44.46,44.15,44.17,49337.0,44.24,44.46,44.15,44.17,49337.0
2024-11-13 09:35:00,44.18,44.27,44.15,44.22,19414.0,44.18,44.27,44.15,44.22,19414.0
2024-11-13 09:40:00,44.24,44.25,44.17,44.19,14747.0,44.24,44.25,44.17,44.19,14747.0
2024-11-13 09:45:00,44.19,44.39,44.17,44.38,58424.0,44.19,44.39,44.17,44.38,58424.0
2024-11-13 09:50:00,44.37,44.43,44.22,44.3,61960.0,44.37,44.43,44.22,44.3,61960.0
2024-11-13 09:55:00,44.31,44.34,44.19,44.19,23033.0,44.31,44.34,44.19,44.19,23033.0
2024-11-13 10:00:00,44.19,44.35,44.18,44.32,54074.0,44.19,44.35,44.18,44.32,54074.0
2024-11-13 10:05:00,44.32,44.78,44.31,44.47,92147.0,44.32,44.78,44.31,44.47,92147.0
2024-11-13 10:10:00,44.44,44.46,44.26,44.43,51162.0,44.44,44.46,44.26,44.43,51162.0
2024-11-13 10:15:00,44.44,44.44,44.28,44.33,22039.0,44.44,44.44,44.28,44.33,22039.0
2024-11-13 10:20:00,44.33,44.38,44.2,44.2,40965.0,44.33,44.38,44.2,44.2,40965.0
2024-11-13 10:25:00,44.21,44.27,44.17,44.23,51007.0,44.21,44.27,44.17,44.23,51007.0
2024-11-13 10:30:00,44.23,44.26,44.16,44.23,35425.0,44.23,44.26,44.16,44.23,35425.0
2024-11-13 10:35:00,44.26,44.32,44.17,44.26,29831.0,44.26,44.32,44.17,44.26,29831.0
2024-11-13 10:40:00,44.29,44.37,44.17,44.21,16673.0,44.29,44.37,44.17,44.21,16673.0
2024-11-13 10:45:00,44.25,44.3,44.12,44.14,31454.0,44.25,44.3,44.12,44.14,31454.0
2024-11-13 10:50:00,44.16,44.18,44.12,44.14,21975.0,44.16,44.18,44.12,44.14,21975.0
2024-11-13 10:55:00,44.16,44.19,44.11,44.15,25481.0,44.16,44.19,44.11,44.15,25481.0
2024-11-13 11:00:00,44.12,44.16,44.1,44.16,35655.0,44.12,44.16,44.1,44.16,35655.0
2024-11-13 11:05:00,44.17,44.21,44.09,44.12,34054.0,44.17,44.21,44.09,44.12,34054.0
2024-11-13 11:10:00,44.15,44.15,44.11,44.13,10754.0,44.15,44.15,44.11,44.13,10754.0
2024-11-13 11:15:00,44.13,44.15,44.1,44.14,19461.0,44.13,44.15,44.1,44.14,19461.0
2024-11-13 11:20:00,44.11,44.18,44.11,44.14,6673.0,44.11,44.18,44.11,44.14,6673.0
2024-11-13 11:25:00,44.13,44.15,43.97,43.99,35720.0,44.13,44.15,43.97,43.99,35720.0
2024-11-13 11:30:00,43.99,43.99,43.82,43.85,58412.0,43.99,43.99,43.82,43.85,58412.0
2024-11-13 11:35:00,43.85,43.89,43.72,43.87,46719.0,43.85,43.89,43.72,43.87,46719.0
2024-11-13 11:40:00,43.86,44.06,43.86,43.98,31718.0,43.86,44.06,43.86,43.98,31718.0
2024-11-13 11:45:00,43.97,43.97,43.83,43.85,13439.0,43.97,43.97,43.83,43.85,13439.0
2024-11-13 11:50:00,43.86,43.88,43.83,43.85,9789.0,43.86,43.88,43.83,43.85,9789.0
2024-11-13 11:55:00,43.84,43.89,43.8,43.82,11671.0,43.84,43.89,43.8,43.82,11671.0
2024-11-13 12:00:00,43.82,43.86,43.74,43.74,21800.0,43.82,43.86,43.74,43.74,21800.0
2024-11-13 12:05:00,43.73,43.73,43.51,43.51,65001.0,43.73,43.73,43.51,43.51,65001.0
2024-11-13 12:10:00,43.52,43.6,43.46,43.56,89336.0,43.52,43.6,43.46,43.56,89336.0
2024-11-13 12:15:00,43.56,43.57,43.48,43.57,30179.0,43.56,43.57,43.48,43.57,30179.0
2024-11-13 12:20:00,43.57,43.76,43.56,43.71,30310.0,43.57,43.76,43.56,43.71,30310.0
2024-11-13 12:25:00,43.68,43.73,43.64,43.65,7754.0,43.68,43.73,43.64,43.65,7754.0
2024-11-13 12:30:00,43.64,43.67,43.59,43.61,28083.0,43.64,43.67,43.59,43.61,28083.0
2024-11-13 12:35:00,43.6,43.61,43.57,43.6,23397.0,43.6,43.61,43.57,43.6,23397.0
2024-11-13 12:40:00,43.6,43.66,43.57,43.66,13134.0,43.6,43.66,43.57,43.66,13134.0
2024-11-13 12:45:00,43.63,43.64,43.6,43.64,12826.0,43.63,43.64,43.6,43.64,12826.0
2024-11-13 12:50:00,43.62,43.65,43.62,43.63,3420.0,43.62,43.65,43.62,43.63,3420.0
2024-11-13 12:55:00,43.62,43.65,43.62,43.64,16239.0,43.62,43.65,43.62,43.64,16239.0
2024-11-13 13:00:00,43.64,43.66,43.63,43.64,17710.0,43.64,43.66,43.63,43.64,17710.0
2024-11-13 13:05:00,43.66,43.86,43.66,43.8,40842.0,43.66,43.86,43.66,43.8,40842.0
2024-11-13 13:10:00,43.8,43.92,43.77,43.79,25135.0,43.8,43.92,43.77,43.79,25135.0
2024-11-13 13:15:00,43.81,43.81,43.73,43.73,5904.0,43.81,43.81,43.73,43.73,5904.0
2024-11-13 13:20:00,43.73,43.74,43.57,43.59,21450.0,43.73,43.74,43.57,43.59,21450.0
2024-11-13 13:25:00,43.6,43.61,43.58,43.6,5069.0,43.6,43.61,43.58,43.6,5069.0
2024-11-13 13:30:00,43.6,43.6,43.52,43.56,16855.0,43.6,43.6,43.52,43.56,16855.0
2024-11-13 13:35:00,43.57,43.59,43.52,43.52,13035.0,43.57,43.59,43.52,43.52,13035.0
2024-11-13 13:40:00,43.51,43.52,43.44,43.45,16370.0,43.51,43.52,43.44,43.45,16370.0
2024-11-13 13:45:00,43.44,43.46,43.38,43.41,33110.0,43.44,43.46,43.38,43.41,33110.0
2024-11-13 13:50:00,43.42,43.47,43.42,43.44,14244.0,43.42,43.47,43.42,43.44,14244.0
2024-11-13 13:55:00,43.44,43.49,43.44,43.49,10192.0,43.44,43.49,43.44,43.49,10192.0
2024-11-13 14:00:00,43.48,43.5,43.46,43.46,12863.0,43.48,43.5,43.46,43.46,12863.0
2024-11-13 14:05:00,43.45,43.48,43.45,43.48,8792.0,43.45,43.48,43.45,43.48,8792.0
2024-11-13 14:10:00,43.48,43.49,43.35,43.4,55702.0,43.48,43.49,43.35,43.4,55702.0
2024-11-13 14:15:00,43.41,43.58,43.41,43.52,21614.0,43.41,43.58,43.41,43.52,21614.0
2024-11-13 14:20:00,43.52,43.57,43.46,43.47,11700.0,43.52,43.57,43.46,43.47,11700.0
2024-11-13 14:25:00,43.47,43.5,43.44,43.49,14416.0,43.47,43.5,43.44,43.49,14416.0
2024-11-13 14:30:00,43.49,43.61,43.48,43.57,33394.0,43.49,43.61,43.48,43.57,33394.0
2024-11-13 14:35:00,43.58,43.65,43.57,43.65,18567.0,43.58,43.65,43.57,43.65,18567.0
2024-11-13 14:40:00,43.65,43.82,43.65,43.79,75359.0,43.65,43.82,43.65,43.79,75359.0
2024-11-13 14:45:00,43.79,43.8,43.64,43.71,22187.0,43.79,43.8,43.64,43.71,22187.0
2024-11-13 14:50:00,43.7,43.74,43.6,43.64,17434.0,43.7,43.74,43.6,43.64,17434.0
2024-11-13 14:55:00,43.62,43.65,43.56,43.58,11626.0,43.62,43.65,43.56,43.58,11626.0
2024-11-13 15:00:00,43.59,43.8,43.57,43.74,28256.0,43.59,43.8,43.57,43.74,28256.0
2024-11-13 15:05:00,43.73,43.84,43.65,43.66,22649.0,43.73,43.84,43.65,43.66,22649.0
2024-11-13 15:10:00,43.67,43.72,43.65,43.65,6938.0,43.67,43.72,43.65,43.65,6938.0
2024-11-13 15:15:00,43.65,43.71,43.64,43.7,11211.0,43.65,43.71,43.64,43.7,11211.0
2024-11-13 15:20:00,43.7,43.73,43.68,43.72,14884.0,43.7,43.73,43.68,43.72,14884.0
2024-11-13 15:25:00,43.71,43.9,43.7,43.87,41387.0,43.71,43.9,43.7,43.87,41387.0
2024-11-13 15:30:00,43.86,43.89,43.6,43.63,90381.0,43.86,43.89,43.6,43.63,90381.0
2024-11-13 15:35:00,43.62,43.62,43.51,43.53,14293.0,43.62,43.62,43.51,43.53,14293.0
2024-11-13 15:40:00,43.53,43.56,43.37,43.4,23624.0,43.53,43.56,43.37,43.4,23624.0
2024-11-13 15:45:00,43.4,43.59,43.38,43.55,29362.0,43.4,43.59,43.38,43.55,29362.0
2024-11-13 15:50:00,43.55,43.77,43.55,43.64,78843.0,43.55,43.77,43.55,43.64,78843.0
2024-11-13 15:55:00,43.62,43.73,43.49,43.53,129725.0,43.62,43.73,43.49,43.53,129725.0
2024-11-14 09:30:00,43.27,43.3,42.87,42.98,64578.0,43.27,43.3,42.87,42.98,64578.0
2024-11-14 09:35:00,42.99,43.33,42.86,43.32,58827.0,42.99,43.33,42.86,43.32,58827.0
2024-11-14 09:40:00,43.32,43.63,43.3,43.59,73585.0,43.32,43.63,43.3,43.59,73585.0
2024-11-14 09:45:00,43.62,43.71,43.27,43.3,43320.0,43.62,43.71,43.27,43.3,43320.0
2024-11-14 09:50:00,43.29,43.48,43.16,43.31,31105.0,43.29,43.48,43.16,43.31,31105.0
2024-11-14 09:55:00,43.35,43.5,43.35,43.44,27693.0,43.35,43.5,43.35,43.44,27693.0
2024-11-14 10:00:00,43.43,43.53,43.39,43.46,33339.0,43.43,43.53,43.39,43.46,33339.0
2024-11-14 10:05:00,43.41,43.52,43.29,43.52,31888.0,43.41,43.52,43.29,43.52,31888.0
2024-11-14 10:10:00,43.51,43.63,43.43,43.5,41710.0,43.51,43.63,43.43,43.5,41710.0
2024-11-14 10:15:00,43.53,43.78,43.42,43.76,56139.0,43.53,43.78,43.42,43.76,56139.0
2024-11-14 10:20:00,43.77,43.77,43.63,43.67,13400.0,43.77,43.77,43.63,43.67,13400.0
2024-11-14 10:25:00,43.68,43.68,43.38,43.4,16488.0,43.68,43.68,43.38,43.4,16488.0
2024-11-14 10:30:00,43.4,43.51,43.33,43.35,21367.0,43.4,43.51,43.33,43.35,21367.0
2024-11-14 10:35:00,43.36,43.37,43.15,43.16,34155.0,43.36,43.37,43.15,43.16,34155.0
2024-11-14 10:40:00,43.16,43.21,43.11,43.11,31042.0,43.16,43.21,43.11,43.11,31042.0
2024-11-14 10:45:00,43.11,43.18,43.08,43.08,22592.0,43.11,43.18,43.08,43.08,22592.0
2024-11-14 10:50:00,43.09,43.17,43.05,43.06,17648.0,43.09,43.17,43.05,43.06,17648.0
2024-11-14 10:55:00,43.07,43.28,43.05,43.23,36407.0,43.07,43.28,43.05,43.23,36407.0
2024-11-14 11:00:00,43.24,43.28,43.16,43.21,12630.0,43.24,43.28,43.16,43.21,12630.0
2024-11-14 11:05:00,43.2,43.22,43.14,43.17,9795.0,43.2,43.22,43.14,43.17,9795.0
2024-11-14 11:10:00,43.16,43.2,43.02,43.04,19303.0,43.16,43.2,43.02,43.04,19303.0
2024-11-14 11:15:00,43.03,43.06,42.92,42.96,29632.0,43.03,43.06,42.92,42.96,29632.0
2024-11-14 11:20:00,42.95,42.95,42.87,42.91,21568.0,42.95,42.95,42.87,42.91,21568.0
2024-11-14 11:25:00,42.93,42.93,42.9,42.92,12910.0,42.93,42.93,42.9,42.92,12910.0
2024-11-14 11:30:00,42.92,43.04,42.9,43.03,13971.0,42.92,43.04,42.9,43.03,13971.0
2024-11-14 11:35:00,43.04,43.07,43.02,43.05,14257.0,43.04,43.07,43.02,43.05,14257.0
2024-11-14 11:40:00,43.04,43.06,42.93,43.05,31461.0,43.04,43.06,42.93,43.05,31461.0
2024-11-14 11:45:00,43.07,43.34,43.04,43.32,21889.0,43.07,43.34,43.04,43.32,21889.0
2024-11-14 11:50:00,43.31,43.33,43.16,43.33,28463.0,43.31,43.33,43.16,43.33,28463.0
2024-11-14 11:55:00,43.33,43.48,43.32,43.45,31305.0,43.33,43.48,43.32,43.45,31305.0
2024-11-14 12:00:00,43.45,43.67,43.38,43.45,73007.0,43.45,43.67,43.38,43.45,73007.0
2024-11-14 12:05:00,43.44,43.5,43.32,43.35,19400.0,43.44,43.5,43.32,43.35,19400.0
2024-11-14 12:10:00,43.3,43.44,43.19,43.39,21358.0,43.3,43.44,43.19,43.39,21358.0
2024-11-14 12:15:00,43.4,43.56,43.37,43.47,19939.0,43.4,43.56,43.37,43.47,19939.0
2024-11-14 12:20:00,43.48,43.58,43.45,43.49,27536.0,43.48,43.58,43.45,43.49,27536.0
2024-11-14 12:25:00,43.52,43.54,43.47,43.47,17766.0,43.52,43.54,43.47,43.47,17766.0
2024-11-14 12:30:00,43.49,43.84,43.48,43.55,55734.0,43.49,43.84,43.48,43.55,55734.0
2024-11-14 12:35:00,43.52,43.52,43.26,43.3,38061.0,43.52,43.52,43.26,43.3,38061.0
2024-11-14 12:40:00,43.29,43.38,43.25,43.3,20800.0,43.29,43.38,43.25,43.3,20800.0
2024-11-14 12:45:00,43.31,43.8,43.29,43.77,30700.0,43.31,43.8,43.29,43.77,30700.0
2024-11-14 12:50:00,43.76,43.78,43.37,43.38,31767.0,43.76,43.78,43.37,43.38,31767.0
2024-11-14 12:55:00,43.41,43.45,43.3,43.35,7776.0,43.41,43.45,43.3,43.35,7776.0
2024-11-14 13:00:00,43.37,43.42,43.25,43.26,46989.0,43.37,43.42,43.25,43.26,46989.0
2024-11-14 13:05:00,43.25,43.27,43.18,43.2,24396.0,43.25,43.27,43.18,43.2,24396.0
2024-11-14 13:10:00,43.2,43.21,43.07,43.07,22050.0,43.2,43.21,43.07,43.07,22050.0
2024-11-14 13:15:00,43.05,43.09,43.03,43.04,21072.0,43.05,43.09,43.03,43.04,21072.0
2024-11-14 13:20:00,43.04,43.05,43.02,43.04,3831.0,43.04,43.05,43.02,43.04,3831.0
2024-11-14 13:25:00,43.03,43.17,42.9,43.17,30733.0,43.03,43.17,42.9,43.17,30733.0
2024-11-14 13:30:00,43.14,43.22,43.13,43.16,15495.0,43.14,43.22,43.13,43.16,15495.0
2024-11-14 13:35:00,43.19,43.21,43.14,43.19,7449.0,43.19,43.21,43.14,43.19,7449.0
2024-11-14 13:40:00,43.19,43.23,43.07,43.07,18320.0,43.19,43.23,43.07,43.07,18320.0
2024-11-14 13:45:00,43.09,43.21,43.07,43.21,10012.0,43.09,43.21,43.07,43.21,10012.0
2024-11-14 13:50:00,43.17,43.47,43.17,43.46,26697.0,43.17,43.47,43.17,43.46,26697.0
2024-11-14 13:55:00,43.48,43.77,43.48,43.66,38597.0,43.48,43.77,43.48,43.66,38597.0
2024-11-14 14:00:00,43.67,43.68,43.25,43.31,68934.0,43.67,43.68,43.25,43.31,68934.0
2024-11-14 14:05:00,43.31,43.31,43.18,43.25,16589.0,43.31,43.31,43.18,43.25,16589.0
2024-11-14 14:10:00,43.22,43.36,43.21,43.36,14859.0,43.22,43.36,43.21,43.36,14859.0
2024-11-14 14:15:00,43.34,43.35,43.24,43.33,12981.0,43.34,43.35,43.24,43.33,12981.0
2024-11-14 14:20:00,43.34,43.37,43.28,43.29,8736.0,43.34,43.37,43.28,43.29,8736.0
2024-11-14 14:25:00,43.26,43.26,43.02,43.03,24678.0,43.26,43.26,43.02,43.03,24678.0
2024-11-14 14:30:00,43.03,43.03,42.95,42.99,35511.0,43.03,43.03,42.95,42.99,35511.0
2024-11-14 14:35:00,42.98,43.03,42.88,42.9,30407.0,42.98,43.03,42.88,42.9,30407.0
2024-11-14 14:40:00,42.89,42.92,42.78,42.89,46553.0,42.89,42.92,42.78,42.89,46553.0
2024-11-14 14:45:00,42.88,43.01,42.88,42.91,14990.0,42.88,43.01,42.88,42.91,14990.0
2024-11-14 14:50:00,42.89,42.89,42.81,42.85,10299.0,42.89,42.89,42.81,42.85,10299.0
2024-11-14 14:55:00,42.86,42.87,42.83,42.83,23687.0,42.86,42.87,42.83,42.83,23687.0
2024-11-14 15:00:00,42.83,43.32,42.82,43.32,53689.0,42.83,43.32,42.82,43.32,53689.0
2024-11-14 15:05:00,43.32,43.78,43.31,43.48,93282.0,43.32,43.78,43.31,43.48,93282.0
2024-11-14 15:10:00,43.51,43.63,43.45,43.58,32596.0,43.51,43.63,43.45,43.58,32596.0
2024-11-14 15:15:00,43.57,43.57,43.13,43.22,44341.0,43.57,43.57,43.13,43.22,44341.0
2024-11-14 15:20:00,43.22,43.45,43.21,43.32,30101.0,43.22,43.45,43.21,43.32,30101.0
2024-11-14 15:25:00,43.33,43.51,43.33,43.5,51700.0,43.33,43.51,43.33,43.5,51700.0
2024-11-14 15:30:00,43.46,43.69,43.46,43.54,108171.0,43.46,43.69,43.46,43.54,108171.0
2024-11-14 15:35:00,43.48,43.61,43.33,43.33,29222.0,43.48,43.61,43.33,43.33,29222.0
2024-11-14 15:40:00,43.32,43.62,43.26,43.61,54436.0,43.32,43.62,43.26,43.61,54436.0
2024-11-14 15:45:00,43.6,43.77,43.43,43.71,124430.0,43.6,43.77,43.43,43.71,124430.0
2024-11-14 15:50:00,43.69,43.69,43.41,43.54,129805.0,43.69,43.69,43.41,43.54,129805.0
2024-11-14 15:55:00,43.54,43.63,43.47,43.5,107746.0,43.54,43.63,43.47,43.5,107746.0
2024-11-15 09:30:00,44.16,44.48,44.05,44.48,117057.0,44.16,44.48,44.05,44.48,117057.0
2024-11-15 09:35:00,44.48,44.57,44.2,44.25,78165.0,44.48,44.57,44.2,44.25,78165.0
2024-11-15 09:40:00,44.25,44.28,43.97,43.99,78151.0,44.25,44.28,43.97,43.99,78151.0
2024-11-15 09:45:00,43.99,44.24,43.95,44.02,110784.0,43.99,44.24,43.95,44.02,110784.0
2024-11-15 09:50:00,44.02,44.34,44.02,44.34,50854.0,44.02,44.34,44.02,44.34,50854.0
2024-11-15 09:55:00,44.34,44.74,44.29,44.68,115548.0,44.34,44.74,44.29,44.68,115548.0
2024-11-15 10:00:00,44.68,44.92,44.68,44.9,128028.0,44.68,44.92,44.68,44.9,128028.0
2024-11-15 10:05:00,44.91,45.22,44.79,45.2,106814.0,44.91,45.22,44.79,45.2,106814.0
2024-11-15 10:10:00,45.19,45.47,45.1,45.24,144804.0,45.19,45.47,45.1,45.24,144804.0
2024-11-15 10:15:00,45.25,45.49,45.0,45.21,69113.0,45.25,45.49,45.0,45.21,69113.0
2024-11-15 10:20:00,45.21,45.63,45.21,45.6,62806.0,45.21,45.63,45.21,45.6,62806.0
2024-11-15 10:25:00,45.6,45.68,45.2,45.39,111422.0,45.6,45.68,45.2,45.39,111422.0
2024-11-15 10:30:00,45.39,45.66,45.37,45.6,73114.0,45.39,45.66,45.37,45.6,73114.0
2024-11-15 10:35:00,45.61,45.77,45.43,45.51,109787.0,45.61,45.77,45.43,45.51,109787.0
2024-11-15 10:40:00,45.49,45.66,45.34,45.36,105381.0,45.49,45.66,45.34,45.36,105381.0
2024-11-15 10:45:00,45.28,45.41,44.91,45.24,99743.0,45.28,45.41,44.91,45.24,99743.0
2024-11-15 10:50:00,45.2,45.54,44.92,45.48,77181.0,45.2,45.54,44.92,45.48,77181.0
2024-11-15 10:55:00,45.47,45.74,45.41,45.66,99253.0,45.47,45.74,45.41,45.66,99253.0
2024-11-15 11:00:00,45.67,45.78,45.56,45.78,98552.0,45.67,45.78,45.56,45.78,98552.0
2024-11-15 11:05:00,45.77,45.89,45.62,45.83,90184.0,45.77,45.89,45.62,45.83,90184.0
2024-11-15 11:10:00,45.8,45.8,45.41,45.73,83531.0,45.8,45.8,45.41,45.73,83531.0
2024-11-15 11:15:00,45.74,45.74,45.23,45.36,65999.0,45.74,45.74,45.23,45.36,65999.0
2024-11-15 11:20:00,45.39,45.58,45.29,45.29,134790.0,45.39,45.58,45.29,45.29,134790.0
2024-11-15 11:25:00,45.31,45.35,45.12,45.22,50347.0,45.31,45.35,45.12,45.22,50347.0
2024-11-15 11:30:00,45.22,45.61,44.98,45.53,64703.0,45.22,45.61,44.98,45.53,64703.0
2024-11-15 11:35:00,45.52,45.84,45.52,45.84,45623.0,45.52,45.84,45.52,45.84,45623.0
2024-11-15 11:40:00,45.84,46.15,45.79,46.01,98868.0,45.84,46.15,45.79,46.01,98868.0
2024-11-15 11:45:00,45.99,46.12,45.72,45.99,44846.0,45.99,46.12,45.72,45.99,44846.0
2024-11-15 11:50:00,45.98,46.08,45.83,45.84,78475.0,45.98,46.08,45.83,45.84,78475.0
2024-11-15 11:55:00,45.86,46.46,45.86,46.26,108432.0,45.86,46.46,45.86,46.26,108432.0
2024-11-15 12:00:00,46.28,46.56,46.21,46.54,60568.0,46.28,46.56,46.21,46.54,60568.0
2024-11-15 12:05:00,46.53,46.84,46.51,46.73,87706.0,46.53,46.84,46.51,46.73,87706.0
2024-11-15 12:10:00,46.74,47.0,46.56,46.57,71002.0,46.74,47.0,46.56,46.57,71002.0
2024-11-15 12:15:00,46.61,46.65,46.27,46.38,100212.0,46.61,46.65,46.27,46.38,100212.0
2024-11-15 12:20:00,46.34,46.75,46.25,46.74,47982.0,46.34,46.75,46.25,46.74,47982.0
2024-11-15 12:25:00,46.74,46.97,46.74,46.87,53977.0,46.74,46.97,46.74,46.87,53977.0
2024-11-15 12:30:00,46.89,47.35,46.89,47.17,191538.0,46.89,47.35,46.89,47.17,191538.0
2024-11-15 12:35:00,47.17,47.56,47.17,47.41,94840.0,47.17,47.56,47.17,47.41,94840.0
2024-11-15 12:40:00,47.42,47.62,47.08,47.09,91246.0,47.42,47.62,47.08,47.09,91246.0
2024-11-15 12:45:00,47.11,47.42,47.04,47.25,36481.0,47.11,47.42,47.04,47.25,36481.0
2024-11-15 12:50:00,47.29,47.74,47.29,47.57,100580.0,47.29,47.74,47.29,47.57,100580.0
2024-11-15 12:55:00,47.58,47.71,47.18,47.27,61647.0,47.58,47.71,47.18,47.27,61647.0
2024-11-15 13:00:00,47.28,47.48,47.2,47.43,41921.0,47.28,47.48,47.2,47.43,41921.0
2024-11-15 13:05:00,47.44,47.68,47.37,47.4,43968.0,47.44,47.68,47.37,47.4,43968.0
2024-11-15 13:10:00,47.44,48.02,47.44,47.94,155263.0,47.44,48.02,47.44,47.94,155263.0
2024-11-15 13:15:00,47.92,48.08,47.64,47.87,25659.0,47.92,48.08,47.64,47.87,25659.0
2024-11-15 13:20:00,47.8,48.24,47.67,48.11,46686.0,47.8,48.24,47.67,48.11,46686.0
2024-11-15 13:25:00,48.1,48.12,47.61,47.78,42568.0,48.1,48.12,47.61,47.78,42568.0
2024-11-15 13:30:00,47.86,48.22,47.76,48.21,55103.0,47.86,48.22,47.76,48.21,55103.0
2024-11-15 13:35:00,48.22,48.3,47.75,47.8,68705.0,48.22,48.3,47.75,47.8,68705.0
2024-11-15 13:40:00,47.85,48.19,47.82,48.14,31758.0,47.85,48.19,47.82,48.14,31758.0
2024-11-15 13:45:00,48.14,48.28,47.86,48.26,38714.0,48.14,48.28,47.86,48.26,38714.0
2024-11-15 13:50:00,48.14,48.31,48.07,48.2,24082.0,48.14,48.31,48.07,48.2,24082.0
2024-11-15 13:55:00,48.21,48.45,48.12,48.15,60756.0,48.21,48.45,48.12,48.15,60756.0
2024-11-15 14:00:00,48.16,48.33,47.94,48.32,37731.0,48.16,48.33,47.94,48.32,37731.0
2024-11-15 14:05:00,48.33,48.45,48.08,48.25,25352.0,48.33,48.45,48.08,48.25,25352.0
2024-11-15 14:10:00,48.26,48.43,48.17,48.23,19805.0,48.26,48.43,48.17,48.23,19805.0
2024-11-15 14:15:00,48.25,48.42,48.24,48.32,52808.0,48.25,48.42,48.24,48.32,52808.0
2024-11-15 14:20:00,48.33,48.47,48.26,48.37,84273.0,48.33,48.47,48.26,48.37,84273.0
2024-11-15 14:25:00,48.4,48.6,48.37,48.57,54061.0,48.4,48.6,48.37,48.57,54061.0
2024-11-15 14:30:00,48.6,48.62,48.46,48.59,41709.0,48.6,48.62,48.46,48.59,41709.0
2024-11-15 14:35:00,48.59,48.63,48.21,48.35,77720.0,48.59,48.63,48.21,48.35,77720.0
2024-11-15 14:40:00,48.37,48.38,47.41,47.51,145810.0,48.37,48.38,47.41,47.51,145810.0
2024-11-15 14:45:00,47.55,47.66,47.03,47.26,114063.0,47.55,47.66,47.03,47.26,114063.0
2024-11-15 14:50:00,47.17,47.98,47.16,47.94,47826.0,47.17,47.98,47.16,47.94,47826.0
2024-11-15 14:55:00,47.96,48.0,47.51,47.63,55407.0,47.96,48.0,47.51,47.63,55407.0
2024-11-15 15:00:00,47.61,47.62,47.09,47.13,113145.0,47.61,47.62,47.09,47.13,113145.0
2024-11-15 15:05:00,47.14,47.46,46.99,47.35,43722.0,47.14,47.46,46.99,47.35,43722.0
2024-11-15 15:10:00,47.31,47.45,47.02,47.14,40999.0,47.31,47.45,47.02,47.14,40999.0
2024-11-15 15:15:00,47.14,47.15,46.68,46.78,57963.0,47.14,47.15,46.68,46.78,57963.0
2024-11-15 15:20:00,46.8,47.25,46.5,47.19,86809.0,46.8,47.25,46.5,47.19,86809.0
2024-11-15 15:25:00,47.19,47.25,46.98,47.11,53146.0,47.19,47.25,46.98,47.11,53146.0
2024-11-15 15:30:00,47.1,47.18,46.84,46.85,58478.0,47.1,47.18,46.84,46.85,58478.0
2024-11-15 15:35:00,46.86,46.87,46.37,46.53,77447.0,46.86,46.87,46.37,46.53,77447.0
2024-11-15 15:40:00,46.49,47.18,46.42,47.18,37475.0,46.49,47.18,46.42,47.18,37475.0
2024-11-15 15:45:00,47.17,47.19,46.93,47.06,46632.0,47.17,47.19,46.93,47.06,46632.0
2024-11-15 15:50:00,47.07,47.2,46.72,46.86,97501.0,47.07,47.2,46.72,46.86,97501.0
2024-11-15 15:55:00,46.86,46.92,46.16,46.56,211297.0,46.86,46.92,46.16,46.56,211297.0
2024-11-18 09:30:00,46.31,46.64,46.24,46.39,154603.0,46.31,46.64,46.24,46.39,154603.0
2024-11-18 09:35:00,46.39,46.45,46.0,46.12,90250.0,46.39,46.45,46.0,46.12,90250.0
2024-11-18 09:40:00,46.12,46.25,45.45,45.75,139660.0,46.12,46.25,45.45,45.75,139660.0
2024-11-18 09:45:00,45.77,46.2,45.64,45.79,92843.0,45.77,46.2,45.64,45.79,92843.0
2024-11-18 09:50:00,45.82,46.17,45.82,45.97,53156.0,45.82,46.17,45.82,45.97,53156.0
2024-11-18 09:55:00,45.95,46.13,45.85,45.89,50161.0,45.95,46.13,45.85,45.89,50161.0
2024-11-18 10:00:00,45.86,45.91,45.31,45.35,140796.0,45.86,45.91,45.31,45.35,140796.0
2024-11-18 10:05:00,45.34,45.44,45.13,45.21,164536.0,45.34,45.44,45.13,45.21,164536.0
2024-11-18 10:10:00,45.18,45.41,45.13,45.21,54621.0,45.18,45.41,45.13,45.21,54621.0
2024-11-18 10:15:00,45.23,45.25,45.06,45.13,30451.0,45.23,45.25,45.06,45.13,30451.0
2024-11-18 10:20:00,45.11,45.22,44.95,45.02,69789.0,45.11,45.22,44.95,45.02,69789.0
2024-11-18 10:25:00,45.0,45.05,44.8,44.83,44949.0,45.0,45.05,44.8,44.83,44949.0
2024-11-18 10:30:00,44.81,44.83,44.65,44.71,82636.0,44.81,44.83,44.65,44.71,82636.0
2024-11-18 10:35:00,44.7,44.91,44.68,44.86,77556.0,44.7,44.91,44.68,44.86,77556.0
2024-11-18 10:40:00,44.89,44.9,44.67,44.73,64240.0,44.89,44.9,44.67,44.73,64240.0
2024-11-18 10:45:00,44.69,44.74,44.56,44.6,79320.0,44.69,44.74,44.56,44.6,79320.0
2024-11-18 10:50:00,44.6,44.67,44.55,44.59,47710.0,44.6,44.67,44.55,44.59,47710.0
2024-11-18 10:55:00,44.57,44.77,44.53,44.58,37481.0,44.57,44.77,44.53,44.58,37481.0
2024-11-18 11:00:00,44.55,44.56,44.39,44.42,47652.0,44.55,44.56,44.39,44.42,47652.0
2024-11-18 11:05:00,44.45,44.63,44.42,44.55,29668.0,44.45,44.63,44.42,44.55,29668.0
2024-11-18 11:10:00,44.56,44.59,44.51,44.55,23126.0,44.56,44.59,44.51,44.55,23126.0
2024-11-18 11:15:00,44.59,44.77,44.56,44.6,34001.0,44.59,44.77,44.56,44.6,34001.0
2024-11-18 11:20:00,44.58,44.79,44.56,44.68,37764.0,44.58,44.79,44.56,44.68,37764.0
2024-11-18 11:25:00,44.76,44.89,44.76,44.78,41409.0,44.76,44.89,44.76,44.78,41409.0
2024-11-18 11:30:00,44.77,44.77,44.54,44.56,38479.0,44.77,44.77,44.54,44.56,38479.0
2024-11-18 11:35:00,44.6,44.63,44.53,44.58,23774.0,44.6,44.63,44.53,44.58,23774.0
2024-11-18 11:40:00,44.56,44.72,44.55,44.7,13681.0,44.56,44.72,44.55,44.7,13681.0
2024-11-18 11:45:00,44.7,45.03,44.7,45.0,30346.0,44.7,45.03,44.7,45.0,30346.0
2024-11-18 11:50:00,44.99,45.14,44.98,45.03,43281.0,44.99,45.14,44.98,45.03,43281.0
2024-11-18 11:55:00,45.0,45.2,44.97,45.01,17869.0,45.0,45.2,44.97,45.01,17869.0
2024-11-18 12:00:00,45.01,45.04,44.72,44.82,27247.0,45.01,45.04,44.72,44.82,27247.0
2024-11-18 12:05:00,44.8,45.0,44.79,45.0,14466.0,44.8,45.0,44.79,45.0,14466.0
2024-11-18 12:10:00,45.02,45.07,44.81,44.82,21695.0,45.02,45.07,44.81,44.82,21695.0
2024-11-18 12:15:00,44.85,45.15,44.84,44.99,20752.0,44.85,45.15,44.84,44.99,20752.0
2024-11-18 12:20:00,45.03,45.03,44.8,44.82,20486.0,45.03,45.03,44.8,44.82,20486.0
2024-11-18 12:25:00,44.81,44.91,44.75,44.91,18138.0,44.81,44.91,44.75,44.91,18138.0
2024-11-18 12:30:00,44.91,45.02,44.86,44.91,8931.0,44.91,45.02,44.86,44.91,8931.0
2024-11-18 12:35:00,44.86,44.91,44.7,44.72,15259.0,44.86,44.91,44.7,44.72,15259.0
2024-11-18 12:40:00,44.73,44.82,44.65,44.82,18938.0,44.73,44.82,44.65,44.82,18938.0
2024-11-18 12:45:00,44.84,44.9,44.73,44.74,14336.0,44.84,44.9,44.73,44.74,14336.0
2024-11-18 12:50:00,44.74,44.89,44.71,44.77,24666.0,44.74,44.89,44.71,44.77,24666.0
2024-11-18 12:55:00,44.74,44.78,44.59,44.6,22867.0,44.74,44.78,44.59,44.6,22867.0
2024-11-18 13:00:00,44.61,44.64,44.46,44.51,51083.0,44.61,44.64,44.46,44.51,51083.0
2024-11-18 13:05:00,44.5,44.53,44.41,44.45,34588.0,44.5,44.53,44.41,44.45,34588.0
2024-11-18 13:10:00,44.47,44.5,44.4,44.46,28670.0,44.47,44.5,44.4,44.46,28670.0
2024-11-18 13:15:00,44.46,44.46,44.35,44.43,52464.0,44.46,44.46,44.35,44.43,52464.0
2024-11-18 13:20:00,44.42,44.48,44.4,44.42,19376.0,44.42,44.48,44.4,44.42,19376.0
2024-11-18 13:25:00,44.42,44.5,44.31,44.46,60103.0,44.42,44.5,44.31,44.46,60103.0
2024-11-18 13:30:00,44.43,44.45,44.28,44.32,24240.0,44.43,44.45,44.28,44.32,24240.0
2024-11-18 13:35:00,44.33,44.33,44.25,44.27,28251.0,44.33,44.33,44.25,44.27,28251.0
2024-11-18 13:40:00,44.27,44.73,44.27,44.73,31521.0,44.27,44.73,44.27,44.73,31521.0
2024-11-18 13:45:00,44.72,44.95,44.64,44.85,31816.0,44.72,44.95,44.64,44.85,31816.0
2024-11-18 13:50:00,44.84,44.85,44.65,44.72,21972.0,44.84,44.85,44.65,44.72,21972.0
2024-11-18 13:55:00,44.7,44.71,44.36,44.39,42801.0,44.7,44.71,44.36,44.39,42801.0
2024-11-18 14:00:00,44.39,44.41,44.28,44.32,23604.0,44.39,44.41,44.28,44.32,23604.0
2024-11-18 14:05:00,44.33,44.5,44.28,44.49,17803.0,44.33,44.5,44.28,44.49,17803.0
2024-11-18 14:10:00,44.47,44.74,44.47,44.71,16035.0,44.47,44.74,44.47,44.71,16035.0
2024-11-18 14:15:00,44.72,44.88,44.57,44.68,20782.0,44.72,44.88,44.57,44.68,20782.0
2024-11-18 14:20:00,44.72,44.88,44.67,44.75,17480.0,44.72,44.88,44.67,44.75,17480.0
2024-11-18 14:25:00,44.77,44.82,44.53,44.53,32541.0,44.77,44.82,44.53,44.53,32541.0
2024-11-18 14:30:00,44.54,44.75,44.52,44.73,45117.0,44.54,44.75,44.52,44.73,45117.0
2024-11-18 14:35:00,44.75,44.76,44.4,44.42,24748.0,44.75,44.76,44.4,44.42,24748.0
2024-11-18 14:40:00,44.42,44.44,44.27,44.32,22886.0,44.42,44.44,44.27,44.32,22886.0
2024-11-18 14:45:00,44.3,44.33,44.25,44.3,16470.0,44.3,44.33,44.25,44.3,16470.0
2024-11-18 14:50:00,44.29,44.34,44.27,44.3,11490.0,44.29,44.34,44.27,44.3,11490.0
2024-11-18 14:55:00,44.32,44.43,44.29,44.31,20402.0,44.32,44.43,44.29,44.31,20402.0
2024-11-18 15:00:00,44.32,44.37,44.25,44.25,36817.0,44.32,44.37,44.25,44.25,36817.0
2024-11-18 15:05:00,44.26,44.34,44.25,44.29,24001.0,44.26,44.34,44.25,44.29,24001.0
2024-11-18 15:10:00,44.3,44.33,44.24,44.27,9655.0,44.3,44.33,44.24,44.27,9655.0
2024-11-18 15:15:00,44.24,44.34,44.15,44.32,48171.0,44.24,44.34,44.15,44.32,48171.0
2024-11-18 15:20:00,44.32,44.35,44.24,44.33,8608.0,44.32,44.35,44.24,44.33,8608.0
2024-11-18 15:25:00,44.34,44.46,44.33,44.36,21925.0,44.34,44.46,44.33,44.36,21925.0
2024-11-18 15:30:00,44.31,44.5,44.29,44.45,26097.0,44.31,44.5,44.29,44.45,26097.0
2024-11-18 15:35:00,44.46,44.6,44.41,44.59,34828.0,44.46,44.6,44.41,44.59,34828.0
2024-11-18 15:40:00,44.6,44.76,44.58,44.7,26742.0,44.6,44.76,44.58,44.7,26742.0
2024-11-18 15:45:00,44.71,44.78,44.56,44.58,52613.0,44.71,44.78,44.56,44.58,52613.0
2024-11-18 15:50:00,44.58,45.05,44.58,45.0,62267.0,44.58,45.05,44.58,45.0,62267.0
2024-11-18 15:55:00,44.99,45.07,44.81,44.95,96248.0,44.99,45.07,44.81,44.95,96248.0
2024-11-19 09:30:00,47.52,47.62,47.0,47.16,203717.0,47.52,47.62,47.0,47.16,203717.0
2024-11-19 09:35:00,47.2,47.47,46.78,46.89,210629.0,47.2,47.47,46.78,46.89,210629.0
2024-11-19 09:40:00,46.9,47.01,46.44,46.49,88329.0,46.9,47.01,46.44,46.49,88329.0
2024-11-19 09:45:00,46.5,47.29,46.48,47.02,161978.0,46.5,47.29,46.48,47.02,161978.0
2024-11-19 09:50:00,47.06,47.55,46.8,47.13,112754.0,47.06,47.55,46.8,47.13,112754.0
2024-11-19 09:55:00,47.23,47.24,46.87,47.02,88529.0,47.23,47.24,46.87,47.02,88529.0
2024-11-19 10:00:00,47.04,47.4,46.91,47.26,112288.0,47.04,47.4,46.91,47.26,112288.0
2024-11-19 10:05:00,47.24,47.42,47.1,47.33,139204.0,47.24,47.42,47.1,47.33,139204.0
2024-11-19 10:10:00,47.34,47.53,46.94,47.23,106459.0,47.34,47.53,46.94,47.23,106459.0
2024-11-19 10:15:00,47.23,47.59,47.22,47.33,82070.0,47.23,47.59,47.22,47.33,82070.0
2024-11-19 10:20:00,47.42,47.52,47.18,47.19,51068.0,47.42,47.52,47.18,47.19,51068.0
2024-11-19 10:25:00,47.18,47.46,46.85,46.85,100795.0,47.18,47.46,46.85,46.85,100795.0
2024-11-19 10:30:00,46.88,46.97,46.59,46.59,111422.0,46.88,46.97,46.59,46.59,111422.0
2024-11-19 10:35:00,46.64,46.64,46.25,46.32,85203.0,46.64,46.64,46.25,46.32,85203.0
2024-11-19 10:40:00,46.32,46.61,46.27,46.37,107487.0,46.32,46.61,46.27,46.37,107487.0
2024-11-19 10:45:00,46.39,46.52,46.11,46.16,73990.0,46.39,46.52,46.11,46.16,73990.0
2024-11-19 10:50:00,46.15,46.28,45.96,46.27,95578.0,46.15,46.28,45.96,46.27,95578.0
2024-11-19 10:55:00,46.27,46.36,46.14,46.21,50489.0,46.27,46.36,46.14,46.21,50489.0
2024-11-19 11:00:00,46.18,46.33,46.02,46.09,75356.0,46.18,46.33,46.02,46.09,75356.0
2024-11-19 11:05:00,46.08,46.27,45.97,46.21,56808.0,46.08,46.27,45.97,46.21,56808.0
2024-11-19 11:10:00,46.2,46.22,46.1,46.17,50054.0,46.2,46.22,46.1,46.17,50054.0
2024-11-19 11:15:00,46.13,46.16,45.84,45.9,57427.0,46.13,46.16,45.84,45.9,57427.0
2024-11-19 11:20:00,45.9,46.02,45.86,45.9,26178.0,45.9,46.02,45.86,45.9,26178.0
2024-11-19 11:25:00,45.9,46.0,45.84,45.85,34718.0,45.9,46.0,45.84,45.85,34718.0
2024-11-19 11:30:00,45.84,45.9,45.78,45.86,72624.0,45.84,45.9,45.78,45.86,72624.0
2024-11-19 11:35:00,45.87,45.91,45.77,45.87,47758.0,45.87,45.91,45.77,45.87,47758.0
2024-11-19 11:40:00,45.87,46.16,45.78,46.02,49021.0,45.87,46.16,45.78,46.02,49021.0
2024-11-19 11:45:00,46.0,46.03,45.78,45.86,55992.0,46.0,46.03,45.78,45.86,55992.0
2024-11-19 11:50:00,45.85,46.06,45.82,46.05,55266.0,45.85,46.06,45.82,46.05,55266.0
2024-11-19 11:55:00,46.05,46.06,45.76,45.87,38432.0,46.05,46.06,45.76,45.87,38432.0
2024-11-19 12:00:00,45.83,46.07,45.73,46.01,61874.0,45.83,46.07,45.73,46.01,61874.0
2024-11-19 12:05:00,45.96,46.06,45.88,45.94,17436.0,45.96,46.06,45.88,45.94,17436.0
2024-11-19 12:10:00,45.95,46.01,45.89,45.99,16934.0,45.95,46.01,45.89,45.99,16934.0
2024-11-19 12:15:00,45.99,46.08,45.86,45.91,20284.0,45.99,46.08,45.86,45.91,20284.0
2024-11-19 12:20:00,45.92,46.33,45.83,46.08,51344.0,45.92,46.33,45.83,46.08,51344.0
2024-11-19 12:25:00,46.04,46.04,45.78,45.78,10155.0,46.04,46.04,45.78,45.78,10155.0
2024-11-19 12:30:00,45.8,45.87,45.71,45.72,17423.0,45.8,45.87,45.71,45.72,17423.0
2024-11-19 12:35:00,45.75,45.91,45.75,45.8,23351.0,45.75,45.91,45.75,45.8,23351.0
2024-11-19 12:40:00,45.76,45.96,45.73,45.95,45703.0,45.76,45.96,45.73,45.95,45703.0
2024-11-19 12:45:00,45.94,46.06,45.87,46.05,43656.0,45.94,46.06,45.87,46.05,43656.0
2024-11-19 12:50:00,46.05,46.07,45.92,45.92,16378.0,46.05,46.07,45.92,45.92,16378.0
2024-11-19 12:55:00,45.91,46.03,45.87,45.97,10626.0,45.91,46.03,45.87,45.97,10626.0
2024-11-19 13:00:00,45.97,46.17,45.97,46.01,23926.0,45.97,46.17,45.97,46.01,23926.0
2024-11-19 13:05:00,46.0,46.08,45.73,45.75,31108.0,46.0,46.08,45.73,45.75,31108.0
2024-11-19 13:10:00,45.73,45.8,45.69,45.74,18810.0,45.73,45.8,45.69,45.74,18810.0
2024-11-19 13:15:00,45.76,45.84,45.72,45.77,18418.0,45.76,45.84,45.72,45.77,18418.0
2024-11-19 13:20:00,45.75,45.8,45.72,45.73,8261.0,45.75,45.8,45.72,45.73,8261.0
2024-11-19 13:25:00,45.75,45.8,45.73,45.76,6100.0,45.75,45.8,45.73,45.76,6100.0
2024-11-19 13:30:00,45.77,45.81,45.76,45.79,10135.0,45.77,45.81,45.76,45.79,10135.0
2024-11-19 13:35:00,45.76,45.77,45.55,45.57,30544.0,45.76,45.77,45.55,45.57,30544.0
2024-11-19 13:40:00,45.58,45.66,45.56,45.59,26279.0,45.58,45.66,45.56,45.59,26279.0
2024-11-19 13:45:00,45.57,45.65,45.53,45.6,18144.0,45.57,45.65,45.53,45.6,18144.0
2024-11-19 13:50:00,45.6,45.65,45.31,45.32,36110.0,45.6,45.65,45.31,45.32,36110.0
2024-11-19 13:55:00,45.33,45.34,45.27,45.32,27252.0,45.33,45.34,45.27,45.32,27252.0
2024-11-19 14:00:00,45.28,45.33,45.24,45.26,46935.0,45.28,45.33,45.24,45.26,46935.0
2024-11-19 14:05:00,45.26,45.32,45.25,45.27,45303.0,45.26,45.32,45.25,45.27,45303.0
2024-11-19 14:10:00,45.27,45.3,45.26,45.28,19259.0,45.27,45.3,45.26,45.28,19259.0
2024-11-19 14:15:00,45.28,45.47,45.21,45.44,38606.0,45.28,45.47,45.21,45.44,38606.0
2024-11-19 14:20:00,45.43,45.5,45.4,45.49,15824.0,45.43,45.5,45.4,45.49,15824.0
2024-11-19 14:25:00,45.49,45.87,45.47,45.85,41568.0,45.49,45.87,45.47,45.85,41568.0
2024-11-19 14:30:00,45.82,46.07,45.71,46.01,68601.0,45.82,46.07,45.71,46.01,68601.0
2024-11-19 14:35:00,46.03,46.18,45.89,46.01,57766.0,46.03,46.18,45.89,46.01,57766.0
2024-11-19 14:40:00,46.02,46.25,45.9,45.91,52033.0,46.02,46.25,45.9,45.91,52033.0
2024-11-19 14:45:00,45.9,46.13,45.9,46.04,36366.0,45.9,46.13,45.9,46.04,36366.0
2024-11-19 14:50:00,46.02,46.04,45.79,45.82,44438.0,46.02,46.04,45.79,45.82,44438.0
2024-11-19 14:55:00,45.83,45.99,45.74,45.9,34726.0,45.83,45.99,45.74,45.9,34726.0
2024-11-19 15:00:00,45.94,46.13,45.87,46.08,45164.0,45.94,46.13,45.87,46.08,45164.0
2024-11-19 15:05:00,46.09,46.15,46.02,46.05,48309.0,46.09,46.15,46.02,46.05,48309.0
2024-11-19 15:10:00,46.05,46.08,45.96,45.99,26771.0,46.05,46.08,45.96,45.99,26771.0
2024-11-19 15:15:00,45.97,46.06,45.84,45.9,38446.0,45.97,46.06,45.84,45.9,38446.0
2024-11-19 15:20:00,45.89,46.03,45.89,46.03,18680.0,45.89,46.03,45.89,46.03,18680.0
2024-11-19 15:25:00,46.02,46.05,45.94,46.0,39315.0,46.02,46.05,45.94,46.0,39315.0
2024-11-19 15:30:00,46.0,46.07,45.94,46.04,29245.0,46.0,46.07,45.94,46.04,29245.0
2024-11-19 15:35:00,46.05,46.13,45.99,46.07,54585.0,46.05,46.13,45.99,46.07,54585.0
2024-11-19 15:40:00,46.06,46.11,46.03,46.06,43444.0,46.06,46.11,46.03,46.06,43444.0
2024-11-19 15:45:00,46.06,46.23,45.99,45.99,101387.0,46.06,46.23,45.99,45.99,101387.0
2024-11-19 15:50:00,46.02,46.29,45.91,46.24,128389.0,46.02,46.29,45.91,46.24,128389.0
2024-11-19 15:55:00,46.24,46.61,46.1,46.48,163706.0,46.24,46.61,46.1,46.48,163706.0
2024-11-20 09:30:00,46.43,46.91,46.34,46.82,129191.0,46.43,46.91,46.34,46.82,129191.0
2024-11-20 09:35:00,46.84,47.85,46.84,47.77,133988.0,46.84,47.85,46.84,47.77,133988.0
2024-11-20 09:40:00,47.77,47.82,47.44,47.54,64209.0,47.77,47.82,47.44,47.54,64209.0
2024-11-20 09:45:00,47.55,47.75,47.29,47.55,77984.0,47.55,47.75,47.29,47.55,77984.0
2024-11-20 09:50:00,47.6,47.78,47.43,47.76,97195.0,47.6,47.78,47.43,47.76,97195.0
2024-11-20 09:55:00,47.76,48.15,47.68,48.09,104588.0,47.76,48.15,47.68,48.09,104588.0
2024-11-20 10:00:00,48.1,48.3,47.76,48.29,125769.0,48.1,48.3,47.76,48.29,125769.0
2024-11-20 10:05:00,48.31,49.43,48.3,49.42,258050.0,48.31,49.43,48.3,49.42,258050.0
2024-11-20 10:10:00,49.42,49.82,49.09,49.63,262385.0,49.42,49.82,49.09,49.63,262385.0
2024-11-20 10:15:00,49.61,49.83,49.4,49.44,166768.0,49.61,49.83,49.4,49.44,166768.0
2024-11-20 10:20:00,49.47,49.82,48.75,48.86,288391.0,49.47,49.82,48.75,48.86,288391.0
2024-11-20 10:25:00,48.87,49.39,48.68,49.3,102407.0,48.87,49.39,48.68,49.3,102407.0
2024-11-20 10:30:00,49.33,49.4,48.58,48.64,139584.0,49.33,49.4,48.58,48.64,139584.0
2024-11-20 10:35:00,48.66,48.99,48.43,48.43,131298.0,48.66,48.99,48.43,48.43,131298.0
2024-11-20 10:40:00,48.43,48.85,48.43,48.55,137257.0,48.43,48.85,48.43,48.55,137257.0
2024-11-20 10:45:00,48.52,48.63,48.41,48.46,61670.0,48.52,48.63,48.41,48.46,61670.0
2024-11-20 10:50:00,48.48,48.89,48.45,48.59,78788.0,48.48,48.89,48.45,48.59,78788.0
2024-11-20 10:55:00,48.58,48.58,48.19,48.42,103528.0,48.58,48.58,48.19,48.42,103528.0
2024-11-20 11:00:00,48.41,48.59,48.15,48.58,71115.0,48.41,48.59,48.15,48.58,71115.0
2024-11-20 11:05:00,48.56,48.82,48.47,48.75,80942.0,48.56,48.82,48.47,48.75,80942.0
2024-11-20 11:10:00,48.79,49.18,48.68,49.0,113470.0,48.79,49.18,48.68,49.0,113470.0
2024-11-20 11:15:00,49.02,49.13,48.67,48.7,55201.0,49.02,49.13,48.67,48.7,55201.0
2024-11-20 11:20:00,48.7,48.95,48.56,48.89,35796.0,48.7,48.95,48.56,48.89,35796.0
2024-11-20 11:25:00,48.95,49.33,48.89,49.3,56985.0,48.95,49.33,48.89,49.3,56985.0
2024-11-20 11:30:00,49.33,49.56,49.3,49.4,70500.0,49.33,49.56,49.3,49.4,70500.0
2024-11-20 11:35:00,49.41,49.5,48.92,49.07,67744.0,49.41,49.5,48.92,49.07,67744.0
2024-11-20 11:40:00,49.07,49.08,48.65,48.67,44516.0,49.07,49.08,48.65,48.67,44516.0
2024-11-20 11:45:00,48.66,48.72,48.21,48.22,99665.0,48.66,48.72,48.21,48.22,99665.0
2024-11-20 11:50:00,48.21,48.3,47.99,48.03,68515.0,48.21,48.3,47.99,48.03,68515.0
2024-11-20 11:55:00,48.02,48.12,47.75,48.06,52000.0,48.02,48.12,47.75,48.06,52000.0
2024-11-20 12:00:00,48.1,48.41,47.77,48.27,98215.0,48.1,48.41,47.77,48.27,98215.0
2024-11-20 12:05:00,48.28,48.73,48.28,48.72,35678.0,48.28,48.73,48.28,48.72,35678.0
2024-11-20 12:10:00,48.71,49.15,48.68,49.11,57890.0,48.71,49.15,48.68,49.11,57890.0
2024-11-20 12:15:00,49.1,49.25,48.99,49.21,43690.0,49.1,49.25,48.99,49.21,43690.0
2024-11-20 12:20:00,49.21,49.39,49.18,49.38,65224.0,49.21,49.39,49.18,49.38,65224.0
2024-11-20 12:25:00,49.35,49.35,48.62,48.63,57592.0,49.35,49.35,48.62,48.63,57592.0
2024-11-20 12:30:00,48.64,48.74,48.31,48.46,60696.0,48.64,48.74,48.31,48.46,60696.0
2024-11-20 12:35:00,48.46,48.52,48.3,48.46,45203.0,48.46,48.52,48.3,48.46,45203.0
2024-11-20 12:40:00,48.44,48.94,48.31,48.91,48513.0,48.44,48.94,48.31,48.91,48513.0
2024-11-20 12:45:00,48.89,48.89,48.31,48.34,39776.0,48.89,48.89,48.31,48.34,39776.0
2024-11-20 12:50:00,48.3,48.95,48.2,48.95,32674.0,48.3,48.95,48.2,48.95,32674.0
2024-11-20 12:55:00,48.97,49.25,48.8,49.11,29686.0,48.97,49.25,48.8,49.11,29686.0
2024-11-20 13:00:00,49.14,49.14,48.82,48.95,43692.0,49.14,49.14,48.82,48.95,43692.0
2024-11-20 13:05:00,48.91,48.98,48.64,48.74,30250.0,48.91,48.98,48.64,48.74,30250.0
2024-11-20 13:10:00,48.72,48.97,48.68,48.91,42585.0,48.72,48.97,48.68,48.91,42585.0
2024-11-20 13:15:00,48.92,49.22,48.7,49.22,33659.0,48.92,49.22,48.7,49.22,33659.0
2024-11-20 13:20:00,49.21,49.33,48.82,48.83,55557.0,49.21,49.33,48.82,48.83,55557.0
2024-11-20 13:25:00,48.82,48.98,48.8,48.92,27271.0,48.82,48.98,48.8,48.92,27271.0
2024-11-20 13:30:00,48.98,49.42,48.92,49.42,34729.0,48.98,49.42,48.92,49.42,34729.0
2024-11-20 13:35:00,49.41,49.45,49.01,49.33,63387.0,49.41,49.45,49.01,49.33,63387.0
2024-11-20 13:40:00,49.35,49.51,49.16,49.39,42335.0,49.35,49.51,49.16,49.39,42335.0
2024-11-20 13:45:00,49.43,49.59,49.23,49.27,49549.0,49.43,49.59,49.23,49.27,49549.0
2024-11-20 13:50:00,49.24,49.38,49.16,49.29,24374.0,49.24,49.38,49.16,49.29,24374.0
2024-11-20 13:55:00,49.28,49.33,49.0,49.1,52299.0,49.28,49.33,49.0,49.1,52299.0
2024-11-20 14:00:00,49.15,49.23,48.8,49.05,51249.0,49.15,49.23,48.8,49.05,51249.0
2024-11-20 14:05:00,49.06,49.35,49.0,49.22,24447.0,49.06,49.35,49.0,49.22,24447.0
2024-11-20 14:10:00,49.3,49.43,49.25,49.4,51246.0,49.3,49.43,49.25,49.4,51246.0
2024-11-20 14:15:00,49.4,49.44,49.28,49.4,22169.0,49.4,49.44,49.28,49.4,22169.0
2024-11-20 14:20:00,49.39,49.68,49.28,49.57,77952.0,49.39,49.68,49.28,49.57,77952.0
2024-11-20 14:25:00,49.52,49.57,49.3,49.32,22184.0,49.52,49.57,49.3,49.32,22184.0
2024-11-20 14:30:00,49.35,49.43,49.26,49.27,35740.0,49.35,49.43,49.26,49.27,35740.0
2024-11-20 14:35:00,49.32,49.33,49.02,49.05,37152.0,49.32,49.33,49.02,49.05,37152.0
2024-11-20 14:40:00,49.02,49.02,48.58,48.73,45133.0,49.02,49.02,48.58,48.73,45133.0
2024-11-20 14:45:00,48.69,48.74,48.57,48.61,47919.0,48.69,48.74,48.57,48.61,47919.0
2024-11-20 14:50:00,48.62,48.74,48.52,48.54,48732.0,48.62,48.74,48.52,48.54,48732.0
2024-11-20 14:55:00,48.55,48.62,48.5,48.59,21770.0,48.55,48.62,48.5,48.59,21770.0
2024-11-20 15:00:00,48.63,48.88,48.62,48.71,34223.0,48.63,48.88,48.62,48.71,34223.0
2024-11-20 15:05:00,48.69,48.87,48.61,48.7,30509.0,48.69,48.87,48.61,48.7,30509.0
2024-11-20 15:10:00,48.71,48.77,48.59,48.75,29523.0,48.71,48.77,48.59,48.75,29523.0
2024-11-20 15:15:00,48.75,48.83,48.71,48.78,35581.0,48.75,48.83,48.71,48.78,35581.0
2024-11-20 15:20:00,48.79,48.79,48.5,48.5,18711.0,48.79,48.79,48.5,48.5,18711.0
2024-11-20 15:25:00,48.5,48.5,48.23,48.27,31294.0,48.5,48.5,48.23,48.27,31294.0
2024-11-20 15:30:00,48.26,48.26,47.57,47.58,107677.0,48.26,48.26,47.57,47.58,107677.0
2024-11-20 15:35:00,47.57,48.05,47.56,48.0,126407.0,47.57,48.05,47.56,48.0,126407.0
2024-11-20 15:40:00,47.98,48.12,47.85,47.9,50902.0,47.98,48.12,47.85,47.9,50902.0
2024-11-20 15:45:00,47.88,48.08,47.81,47.93,81438.0,47.88,48.08,47.81,47.93,81438.0
2024-11-20 15:50:00,47.93,48.22,47.84,48.03,78703.0,47.93,48.22,47.84,48.03,78703.0
2024-11-20 15:55:00,48.03,48.22,47.91,48.0,137983.0,48.03,48.22,47.91,48.0,137983.0
2024-11-21 09:30:00,46.58,47.29,46.43,47.22,138979.0,46.58,47.29,46.43,47.22,138979.0
2024-11-21 09:35:00,47.23,48.69,47.2,48.36,133546.0,47.23,48.69,47.2,48.36,133546.0
2024-11-21 09:40:00,48.42,48.68,47.8,47.81,96774.0,48.42,48.68,47.8,47.81,96774.0
2024-11-21 09:45:00,47.89,47.9,47.13,47.2,114871.0,47.89,47.9,47.13,47.2,114871.0
2024-11-21 09:50:00,47.24,48.22,47.05,47.94,106718.0,47.24,48.22,47.05,47.94,106718.0
2024-11-21 09:55:00,47.97,48.42,47.83,48.05,69785.0,47.97,48.42,47.83,48.05,69785.0
2024-11-21 10:00:00,48.05,48.74,47.98,48.6,136166.0,48.05,48.74,47.98,48.6,136166.0
2024-11-21 10:05:00,48.6,48.85,48.32,48.49,101332.0,48.6,48.85,48.32,48.49,101332.0
2024-11-21 10:10:00,48.5,48.59,47.77,47.83,63779.0,48.5,48.59,47.77,47.83,63779.0
2024-11-21 10:15:00,47.81,48.0,47.6,47.81,47526.0,47.81,48.0,47.6,47.81,47526.0
2024-11-21 10:20:00,47.76,48.61,47.58,48.52,81379.0,47.76,48.61,47.58,48.52,81379.0
2024-11-21 10:25:00,48.5,49.0,48.3,48.89,55043.0,48.5,49.0,48.3,48.89,55043.0
2024-11-21 10:30:00,48.9,49.25,48.77,48.9,65894.0,48.9,49.25,48.77,48.9,65894.0
2024-11-21 10:35:00,48.98,49.16,48.48,49.06,27907.0,48.98,49.16,48.48,49.06,27907.0
2024-11-21 10:40:00,49.14,49.27,48.5,48.82,55845.0,49.14,49.27,48.5,48.82,55845.0
2024-11-21 10:45:00,48.81,48.99,48.33,48.55,73273.0,48.81,48.99,48.33,48.55,73273.0
2024-11-21 10:50:00,48.59,48.73,48.17,48.17,42573.0,48.59,48.73,48.17,48.17,42573.0
2024-11-21 10:55:00,48.13,48.18,47.86,47.91,43880.0,48.13,48.18,47.86,47.91,43880.0
2024-11-21 11:00:00,47.88,48.3,47.71,48.16,57761.0,47.88,48.3,47.71,48.16,57761.0
2024-11-21 11:05:00,48.2,48.52,48.05,48.46,71778.0,48.2,48.52,48.05,48.46,71778.0
2024-11-21 11:10:00,48.47,48.66,48.02,48.16,42972.0,48.47,48.66,48.02,48.16,42972.0
2024-11-21 11:15:00,48.14,48.53,48.06,48.49,29123.0,48.14,48.53,48.06,48.49,29123.0
2024-11-21 11:20:00,48.45,48.49,48.1,48.13,25898.0,48.45,48.49,48.1,48.13,25898.0
2024-11-21 11:25:00,48.14,48.15,47.84,47.87,48592.0,48.14,48.15,47.84,47.87,48592.0
2024-11-21 11:30:00,47.85,47.95,47.44,47.47,54658.0,47.85,47.95,47.44,47.47,54658.0
2024-11-21 11:35:00,47.51,48.18,47.5,48.11,44159.0,47.51,48.18,47.5,48.11,44159.0
2024-11-21 11:40:00,48.05,48.11,47.84,47.88,19652.0,48.05,48.11,47.84,47.88,19652.0
2024-11-21 11:45:00,47.87,48.6,47.84,48.47,39942.0,47.87,48.6,47.84,48.47,39942.0
2024-11-21 11:50:00,48.52,48.61,48.3,48.37,27849.0,48.52,48.61,48.3,48.37,27849.0
2024-11-21 11:55:00,48.42,48.47,48.08,48.14,59357.0,48.42,48.47,48.08,48.14,59357.0
2024-11-21 12:00:00,48.14,48.56,48.13,48.56,65542.0,48.14,48.56,48.13,48.56,65542.0
2024-11-21 12:05:00,48.55,48.55,48.28,48.3,17241.0,48.55,48.55,48.28,48.3,17241.0
2024-11-21 12:10:00,48.26,48.51,48.02,48.32,55273.0,48.26,48.51,48.02,48.32,55273.0
2024-11-21 12:15:00,48.16,48.27,47.98,47.98,15353.0,48.16,48.27,47.98,47.98,15353.0
2024-11-21 12:20:00,48.02,48.17,47.83,47.92,23082.0,48.02,48.17,47.83,47.92,23082.0
2024-11-21 12:25:00,47.96,48.1,47.77,47.92,24572.0,47.96,48.1,47.77,47.92,24572.0
2024-11-21 12:30:00,47.94,47.95,47.72,47.87,40498.0,47.94,47.95,47.72,47.87,40498.0
2024-11-21 12:35:00,47.9,48.0,47.87,47.91,21354.0,47.9,48.0,47.87,47.91,21354.0
2024-11-21 12:40:00,47.88,48.0,47.7,47.76,28019.0,47.88,48.0,47.7,47.76,28019.0
2024-11-21 12:45:00,47.73,47.87,47.69,47.87,32192.0,47.73,47.87,47.69,47.87,32192.0
2024-11-21 12:50:00,47.84,47.89,47.63,47.69,28053.0,47.84,47.89,47.63,47.69,28053.0
2024-11-21 12:55:00,47.72,47.81,47.68,47.76,30474.0,47.72,47.81,47.68,47.76,30474.0
2024-11-21 13:00:00,47.75,47.87,47.71,47.85,57075.0,47.75,47.87,47.71,47.85,57075.0
2024-11-21 13:05:00,47.86,47.9,47.75,47.78,26630.0,47.86,47.9,47.75,47.78,26630.0
2024-11-21 13:10:00,47.8,47.96,47.75,47.92,31510.0,47.8,47.96,47.75,47.92,31510.0
2024-11-21 13:15:00,47.93,48.07,47.89,47.92,16968.0,47.93,48.07,47.89,47.92,16968.0
2024-11-21 13:20:00,47.95,47.98,47.75,47.76,19902.0,47.95,47.98,47.75,47.76,19902.0
2024-11-21 13:25:00,47.73,47.94,47.66,47.89,31645.0,47.73,47.94,47.66,47.89,31645.0
2024-11-21 13:30:00,47.88,47.93,47.75,47.75,36148.0,47.88,47.93,47.75,47.75,36148.0
2024-11-21 13:35:00,47.74,47.98,47.7,47.88,70965.0,47.74,47.98,47.7,47.88,70965.0
2024-11-21 13:40:00,47.9,48.03,47.85,47.89,21876.0,47.9,48.03,47.85,47.89,21876.0
2024-11-21 13:45:00,47.87,48.06,47.86,48.06,13341.0,47.87,48.06,47.86,48.06,13341.0
2024-11-21 13:50:00,48.08,48.19,47.9,47.9,30188.0,48.08,48.19,47.9,47.9,30188.0
2024-11-21 13:55:00,47.9,48.02,47.86,47.94,19108.0,47.9,48.02,47.86,47.94,19108.0
2024-11-21 14:00:00,47.91,47.99,47.78,47.95,35897.0,47.91,47.99,47.78,47.95,35897.0
2024-11-21 14:05:00,47.95,48.08,47.92,48.05,29773.0,47.95,48.08,47.92,48.05,29773.0
2024-11-21 14:10:00,48.08,48.2,48.03,48.05,29589.0,48.08,48.2,48.03,48.05,29589.0
2024-11-21 14:15:00,48.09,48.25,48.01,48.25,29765.0,48.09,48.25,48.01,48.25,29765.0
2024-11-21 14:20:00,48.2,48.23,47.61,47.66,41255.0,48.2,48.23,47.61,47.66,41255.0
2024-11-21 14:25:00,47.64,47.76,47.63,47.65,21742.0,47.64,47.76,47.63,47.65,21742.0
2024-11-21 14:30:00,47.62,47.89,47.6,47.89,53468.0,47.62,47.89,47.6,47.89,53468.0
2024-11-21 14:35:00,47.89,48.03,47.72,47.74,29255.0,47.89,48.03,47.72,47.74,29255.0
2024-11-21 14:40:00,47.77,47.85,47.74,47.76,15595.0,47.77,47.85,47.74,47.76,15595.0
2024-11-21 14:45:00,47.8,47.87,47.76,47.77,36912.0,47.8,47.87,47.76,47.77,36912.0
2024-11-21 14:50:00,47.78,48.03,47.78,47.92,34336.0,47.78,48.03,47.78,47.92,34336.0
2024-11-21 14:55:00,47.92,48.02,47.84,47.85,40489.0,47.92,48.02,47.84,47.85,40489.0
2024-11-21 15:00:00,47.86,47.88,47.71,47.82,20001.0,47.86,47.88,47.71,47.82,20001.0
2024-11-21 15:05:00,47.8,47.95,47.74,47.75,19165.0,47.8,47.95,47.74,47.75,19165.0
2024-11-21 15:10:00,47.76,47.91,47.75,47.89,26595.0,47.76,47.91,47.75,47.89,26595.0
2024-11-21 15:15:00,47.91,47.91,47.77,47.8,19804.0,47.91,47.91,47.77,47.8,19804.0
2024-11-21 15:20:00,47.81,47.86,47.78,47.84,14691.0,47.81,47.86,47.78,47.84,14691.0
2024-11-21 15:25:00,47.83,47.83,47.74,47.76,17632.0,47.83,47.83,47.74,47.76,17632.0
2024-11-21 15:30:00,47.76,47.84,47.72,47.81,61743.0,47.76,47.84,47.72,47.81,61743.0
2024-11-21 15:35:00,47.81,48.08,47.8,47.84,80633.0,47.81,48.08,47.8,47.84,80633.0
2024-11-21 15:40:00,47.87,48.0,47.61,47.65,44484.0,47.87,48.0,47.61,47.65,44484.0
2024-11-21 15:45:00,47.66,47.68,47.51,47.63,58319.0,47.66,47.68,47.51,47.63,58319.0
2024-11-21 15:50:00,47.63,47.64,47.35,47.36,73462.0,47.63,47.64,47.35,47.36,73462.0
2024-11-21 15:55:00,47.39,47.72,47.39,47.69,74447.0,47.39,47.72,47.39,47.69,74447.0
2024-11-22 09:30:00,47.29,47.29,46.6,46.65,102538.0,47.29,47.29,46.6,46.65,102538.0
2024-11-22 09:35:00,46.65,46.97,46.62,46.65,79389.0,46.65,46.97,46.62,46.65,79389.0
2024-11-22 09:40:00,46.64,46.92,46.61,46.8,44857.0,46.64,46.92,46.61,46.8,44857.0
2024-11-22 09:45:00,46.75,46.92,46.51,46.8,49698.0,46.75,46.92,46.51,46.8,49698.0
2024-11-22 09:50:00,46.81,47.14,46.78,46.81,56035.0,46.81,47.14,46.78,46.81,56035.0
2024-11-22 09:55:00,46.83,46.95,46.6,46.6,42109.0,46.83,46.95,46.6,46.6,42109.0
2024-11-22 10:00:00,46.62,46.93,46.5,46.87,66782.0,46.62,46.93,46.5,46.87,66782.0
2024-11-22 10:05:00,46.89,47.02,46.64,46.97,54528.0,46.89,47.02,46.64,46.97,54528.0
2024-11-22 10:10:00,46.96,47.2,46.74,46.84,36623.0,46.96,47.2,46.74,46.84,36623.0
2024-11-22 10:15:00,46.83,46.94,46.67,46.89,21187.0,46.83,46.94,46.67,46.89,21187.0
2024-11-22 10:20:00,46.86,47.16,46.72,46.95,30285.0,46.86,47.16,46.72,46.95,30285.0
2024-11-22 10:25:00,46.95,47.56,46.91,47.34,44665.0,46.95,47.56,46.91,47.34,44665.0
2024-11-22 10:30:00,47.34,47.34,46.84,46.95,25193.0,47.34,47.34,46.84,46.95,25193.0
2024-11-22 10:35:00,46.94,46.95,46.6,46.64,61285.0,46.94,46.95,46.6,46.64,61285.0
2024-11-22 10:40:00,46.63,46.66,46.51,46.52,23442.0,46.63,46.66,46.51,46.52,23442.0
2024-11-22 10:45:00,46.53,46.7,46.5,46.66,35654.0,46.53,46.7,46.5,46.66,35654.0
2024-11-22 10:50:00,46.65,46.68,46.6,46.67,18114.0,46.65,46.68,46.6,46.67,18114.0
2024-11-22 10:55:00,46.65,46.69,46.47,46.5,36404.0,46.65,46.69,46.47,46.5,36404.0
2024-11-22 11:00:00,46.47,46.77,46.34,46.67,71602.0,46.47,46.77,46.34,46.67,71602.0
2024-11-22 11:05:00,46.66,46.87,46.64,46.85,12342.0,46.66,46.87,46.64,46.85,12342.0
2024-11-22 11:10:00,46.83,46.97,46.78,46.91,16911.0,46.83,46.97,46.78,46.91,16911.0
2024-11-22 11:15:00,46.86,47.13,46.85,47.06,24100.0,46.86,47.13,46.85,47.06,24100.0
2024-11-22 11:20:00,47.04,47.21,46.87,46.91,11992.0,47.04,47.21,46.87,46.91,11992.0
2024-11-22 11:25:00,46.93,47.07,46.8,46.84,13177.0,46.93,47.07,46.8,46.84,13177.0
2024-11-22 11:30:00,46.82,46.99,46.82,46.91,17016.0,46.82,46.99,46.82,46.91,17016.0
2024-11-22 11:35:00,46.93,46.94,46.62,46.62,19659.0,46.93,46.94,46.62,46.62,19659.0
2024-11-22 11:40:00,46.63,46.81,46.63,46.81,16210.0,46.63,46.81,46.63,46.81,16210.0
2024-11-22 11:45:00,46.8,46.86,46.63,46.65,26340.0,46.8,46.86,46.63,46.65,26340.0
2024-11-22 11:50:00,46.65,46.72,46.4,46.48,52347.0,46.65,46.72,46.4,46.48,52347.0
2024-11-22 11:55:00,46.52,46.58,46.48,46.48,45198.0,46.52,46.58,46.48,46.48,45198.0
2024-11-22 12:00:00,46.49,46.66,46.37,46.4,48674.0,46.49,46.66,46.37,46.4,48674.0
2024-11-22 12:05:00,46.38,46.57,46.35,46.57,59768.0,46.38,46.57,46.35,46.57,59768.0
2024-11-22 12:10:00,46.56,46.56,46.26,46.37,66478.0,46.56,46.56,46.26,46.37,66478.0
2024-11-22 12:15:00,46.37,46.46,46.36,46.4,37564.0,46.37,46.46,46.36,46.4,37564.0
2024-11-22 12:20:00,46.4,46.46,46.33,46.39,15404.0,46.4,46.46,46.33,46.39,15404.0
2024-11-22 12:25:00,46.4,46.57,46.38,46.57,18062.0,46.4,46.57,46.38,46.57,18062.0
2024-11-22 12:30:00,46.54,46.66,46.5,46.55,32721.0,46.54,46.66,46.5,46.55,32721.0
2024-11-22 12:35:00,46.54,46.69,46.53,46.66,34253.0,46.54,46.69,46.53,46.66,34253.0
2024-11-22 12:40:00,46.66,46.66,46.48,46.55,37567.0,46.66,46.66,46.48,46.55,37567.0
2024-11-22 12:45:00,46.51,46.58,46.38,46.39,20486.0,46.51,46.58,46.38,46.39,20486.0
2024-11-22 12:50:00,46.39,46.42,46.33,46.37,25244.0,46.39,46.42,46.33,46.37,25244.0
2024-11-22 12:55:00,46.38,46.44,46.35,46.41,15382.0,46.38,46.44,46.35,46.41,15382.0
2024-11-22 13:00:00,46.41,46.43,46.35,46.36,25530.0,46.41,46.43,46.35,46.36,25530.0
2024-11-22 13:05:00,46.39,46.4,46.34,46.39,18092.0,46.39,46.4,46.34,46.39,18092.0
2024-11-22 13:10:00,46.39,46.42,46.26,46.38,18378.0,46.39,46.42,46.26,46.38,18378.0
2024-11-22 13:15:00,46.39,46.42,46.33,46.41,16976.0,46.39,46.42,46.33,46.41,16976.0
2024-11-22 13:20:00,46.42,46.54,46.42,46.49,16429.0,46.42,46.54,46.42,46.49,16429.0
2024-11-22 13:25:00,46.5,46.54,46.48,46.52,17923.0,46.5,46.54,46.48,46.52,17923.0
2024-11-22 13:30:00,46.52,46.56,46.37,46.5,19156.0,46.52,46.56,46.37,46.5,19156.0
2024-11-22 13:35:00,46.51,46.68,46.5,46.68,12329.0,46.51,46.68,46.5,46.68,12329.0
2024-11-22 13:40:00,46.67,46.72,46.62,46.65,25164.0,46.67,46.72,46.62,46.65,25164.0
2024-11-22 13:45:00,46.64,46.65,46.49,46.53,15960.0,46.64,46.65,46.49,46.53,15960.0
2024-11-22 13:50:00,46.55,46.7,46.52,46.53,19750.0,46.55,46.7,46.52,46.53,19750.0
2024-11-22 13:55:00,46.53,46.55,46.39,46.42,20314.0,46.53,46.55,46.39,46.42,20314.0
2024-11-22 14:00:00,46.45,46.45,46.38,46.41,9094.0,46.45,46.45,46.38,46.41,9094.0
2024-11-22 14:05:00,46.4,46.5,46.39,46.41,16317.0,46.4,46.5,46.39,46.41,16317.0
2024-11-22 14:10:00,46.41,46.59,46.39,46.57,19892.0,46.41,46.59,46.39,46.57,19892.0
2024-11-22 14:15:00,46.56,46.83,46.5,46.5,41225.0,46.56,46.83,46.5,46.5,41225.0
2024-11-22 14:20:00,46.5,46.55,46.43,46.51,18126.0,46.5,46.55,46.43,46.51,18126.0
2024-11-22 14:25:00,46.53,46.6,46.44,46.44,26775.0,46.53,46.6,46.44,46.44,26775.0
2024-11-22 14:30:00,46.44,46.51,46.4,46.41,27437.0,46.44,46.51,46.4,46.41,27437.0
2024-11-22 14:35:00,46.42,46.42,46.12,46.15,52895.0,46.42,46.42,46.12,46.15,52895.0
2024-11-22 14:40:00,46.16,46.3,46.14,46.14,63004.0,46.16,46.3,46.14,46.14,63004.0
2024-11-22 14:45:00,46.13,46.16,46.04,46.13,25687.0,46.13,46.16,46.04,46.13,25687.0
2024-11-22 14:50:00,46.15,46.19,46.0,46.12,56252.0,46.15,46.19,46.0,46.12,56252.0
2024-11-22 14:55:00,46.13,46.16,46.02,46.1,32778.0,46.13,46.16,46.02,46.1,32778.0
2024-11-22 15:00:00,46.12,46.48,46.1,46.31,41260.0,46.12,46.48,46.1,46.31,41260.0
2024-11-22 15:05:00,46.27,46.3,46.11,46.27,33219.0,46.27,46.3,46.11,46.27,33219.0
2024-11-22 15:10:00,46.26,46.45,46.16,46.43,22151.0,46.26,46.45,46.16,46.43,22151.0
2024-11-22 15:15:00,46.4,46.41,46.12,46.16,17602.0,46.4,46.41,46.12,46.16,17602.0
2024-11-22 15:20:00,46.17,46.24,46.1,46.13,37397.0,46.17,46.24,46.1,46.13,37397.0
2024-11-22 15:25:00,46.14,46.4,46.11,46.16,61442.0,46.14,46.4,46.11,46.16,61442.0
2024-11-22 15:30:00,46.15,46.2,46.1,46.15,24983.0,46.15,46.2,46.1,46.15,24983.0
2024-11-22 15:35:00,46.15,46.21,46.13,46.15,19837.0,46.15,46.21,46.13,46.15,19837.0
2024-11-22 15:40:00,46.15,46.19,46.0,46.0,71954.0,46.15,46.19,46.0,46.0,71954.0
2024-11-22 15:45:00,46.02,46.02,45.9,45.94,104910.0,46.02,46.02,45.9,45.94,104910.0
2024-11-22 15:50:00,45.94,45.99,45.8,45.84,82382.0,45.94,45.99,45.8,45.84,82382.0
2024-11-22 15:55:00,45.85,45.85,45.72,45.77,260944.0,45.85,45.85,45.72,45.77,260944.0
2024-11-25 09:30:00,44.39,44.47,44.17,44.22,85290.0,44.39,44.47,44.17,44.22,85290.0
2024-11-25 09:35:00,44.23,44.26,44.18,44.25,101608.0,44.23,44.26,44.18,44.25,101608.0
2024-11-25 09:40:00,44.25,44.31,44.24,44.27,31587.0,44.25,44.31,44.24,44.27,31587.0
2024-11-25 09:45:00,44.25,44.43,44.25,44.43,45771.0,44.25,44.43,44.25,44.43,45771.0
2024-11-25 09:50:00,44.41,44.69,44.38,44.64,71660.0,44.41,44.69,44.38,44.64,71660.0
2024-11-25 09:55:00,44.64,44.67,44.49,44.53,70216.0,44.64,44.67,44.49,44.53,70216.0
2024-11-25 10:00:00,44.56,44.84,44.41,44.44,82285.0,44.56,44.84,44.41,44.44,82285.0
2024-11-25 10:05:00,44.43,44.54,44.36,44.52,127790.0,44.43,44.54,44.36,44.52,127790.0
2024-11-25 10:10:00,44.53,45.02,44.53,44.87,163109.0,44.53,45.02,44.53,44.87,163109.0
2024-11-25 10:15:00,44.88,44.89,44.46,44.61,64025.0,44.88,44.89,44.46,44.61,64025.0
2024-11-25 10:20:00,44.6,44.6,44.43,44.57,23240.0,44.6,44.6,44.43,44.57,23240.0
2024-11-25 10:25:00,44.55,44.7,44.48,44.5,30119.0,44.55,44.7,44.48,44.5,30119.0
2024-11-25 10:30:00,44.52,45.07,44.48,44.88,50017.0,44.52,45.07,44.48,44.88,50017.0
2024-11-25 10:35:00,44.88,44.95,44.76,44.86,19936.0,44.88,44.95,44.76,44.86,19936.0
2024-11-25 10:40:00,44.82,44.84,44.52,44.52,21042.0,44.82,44.84,44.52,44.52,21042.0
2024-11-25 10:45:00,44.54,44.94,44.53,44.85,33836.0,44.54,44.94,44.53,44.85,33836.0
2024-11-25 10:50:00,44.82,44.9,44.67,44.72,34016.0,44.82,44.9,44.67,44.72,34016.0
2024-11-25 10:55:00,44.73,44.83,44.69,44.82,11306.0,44.73,44.83,44.69,44.82,11306.0
2024-11-25 11:00:00,44.8,44.87,44.77,44.8,13000.0,44.8,44.87,44.77,44.8,13000.0
2024-11-25 11:05:00,44.82,45.06,44.79,45.05,13360.0,44.82,45.06,44.79,45.05,13360.0
2024-11-25 11:10:00,45.03,45.03,44.76,44.83,10474.0,45.03,45.03,44.76,44.83,10474.0
2024-11-25 11:15:00,44.8,44.81,44.59,44.59,18266.0,44.8,44.81,44.59,44.59,18266.0
2024-11-25 11:20:00,44.59,44.63,44.51,44.56,19866.0,44.59,44.63,44.51,44.56,19866.0
2024-11-25 11:25:00,44.53,44.62,44.47,44.62,16556.0,44.53,44.62,44.47,44.62,16556.0
2024-11-25 11:30:00,44.58,44.74,44.51,44.73,11450.0,44.58,44.74,44.51,44.73,11450.0
2024-11-25 11:35:00,44.73,44.9,44.68,44.88,14163.0,44.73,44.9,44.68,44.88,14163.0
2024-11-25 11:40:00,44.84,44.95,44.78,44.8,16923.0,44.84,44.95,44.78,44.8,16923.0
2024-11-25 11:45:00,44.8,44.97,44.78,44.97,5121.0,44.8,44.97,44.78,44.97,5121.0
2024-11-25 11:50:00,44.95,44.97,44.83,44.86,13637.0,44.95,44.97,44.83,44.86,13637.0
2024-11-25 11:55:00,44.82,45.02,44.81,45.02,10953.0,44.82,45.02,44.81,45.02,10953.0
2024-11-25 12:00:00,44.98,45.04,44.91,44.93,9860.0,44.98,45.04,44.91,44.93,9860.0
2024-11-25 12:05:00,44.94,44.96,44.84,44.93,7219.0,44.94,44.96,44.84,44.93,7219.0
2024-11-25 12:10:00,44.89,45.3,44.89,45.26,35551.0,44.89,45.3,44.89,45.26,35551.0
2024-11-25 12:15:00,45.26,45.41,45.12,45.18,30041.0,45.26,45.41,45.12,45.18,30041.0
2024-11-25 12:20:00,45.18,45.41,45.15,45.38,18004.0,45.18,45.41,45.15,45.38,18004.0
2024-11-25 12:25:00,45.42,45.7,45.36,45.59,32576.0,45.42,45.7,45.36,45.59,32576.0
2024-11-25 12:30:00,45.55,45.55,45.39,45.45,19055.0,45.55,45.55,45.39,45.45,19055.0
2024-11-25 12:35:00,45.46,45.69,45.36,45.63,34374.0,45.46,45.69,45.36,45.63,34374.0
2024-11-25 12:40:00,45.59,46.11,45.56,45.93,104583.0,45.59,46.11,45.56,45.93,104583.0
2024-11-25 12:45:00,45.9,46.25,45.77,45.79,47106.0,45.9,46.25,45.77,45.79,47106.0
2024-11-25 12:50:00,45.77,45.78,45.52,45.63,11998.0,45.77,45.78,45.52,45.63,11998.0
2024-11-25 12:55:00,45.68,45.7,45.5,45.58,29039.0,45.68,45.7,45.5,45.58,29039.0
2024-11-25 13:00:00,45.58,45.59,45.35,45.35,11197.0,45.58,45.59,45.35,45.35,11197.0
2024-11-25 13:05:00,45.34,45.41,45.28,45.37,13229.0,45.34,45.41,45.28,45.37,13229.0
2024-11-25 13:10:00,45.32,45.38,45.16,45.19,8095.0,45.32,45.38,45.16,45.19,8095.0
2024-11-25 13:15:00,45.18,45.36,45.18,45.34,12547.0,45.18,45.36,45.18,45.34,12547.0
2024-11-25 13:20:00,45.39,45.48,45.34,45.41,10090.0,45.39,45.48,45.34,45.41,10090.0
2024-11-25 13:25:00,45.32,45.36,45.08,45.15,24244.0,45.32,45.36,45.08,45.15,24244.0
2024-11-25 13:30:00,45.16,45.22,44.9,44.96,21450.0,45.16,45.22,44.9,44.96,21450.0
2024-11-25 13:35:00,44.97,45.0,44.71,44.73,23279.0,44.97,45.0,44.71,44.73,23279.0
2024-11-25 13:40:00,44.73,44.9,44.7,44.87,29287.0,44.73,44.9,44.7,44.87,29287.0
2024-11-25 13:45:00,44.84,44.84,44.64,44.74,11372.0,44.84,44.84,44.64,44.74,11372.0
2024-11-25 13:50:00,44.74,45.0,44.68,44.99,12321.0,44.74,45.0,44.68,44.99,12321.0
2024-11-25 13:55:00,44.95,44.98,44.73,44.74,9088.0,44.95,44.98,44.73,44.74,9088.0
2024-11-25 14:00:00,44.76,44.82,44.67,44.68,10730.0,44.76,44.82,44.67,44.68,10730.0
2024-11-25 14:05:00,44.68,44.76,44.63,44.65,13155.0,44.68,44.76,44.63,44.65,13155.0
2024-11-25 14:10:00,44.66,44.7,44.55,44.7,19113.0,44.66,44.7,44.55,44.7,19113.0
2024-11-25 14:15:00,44.68,44.72,44.64,44.68,43941.0,44.68,44.72,44.64,44.68,43941.0
2024-11-25 14:20:00,44.68,45.14,44.67,44.96,20619.0,44.68,45.14,44.67,44.96,20619.0
2024-11-25 14:25:00,44.98,44.98,44.82,44.83,7633.0,44.98,44.98,44.82,44.83,7633.0
2024-11-25 14:30:00,44.84,44.97,44.8,44.83,12057.0,44.84,44.97,44.8,44.83,12057.0
2024-11-25 14:35:00,44.81,44.81,44.68,44.69,25329.0,44.81,44.81,44.68,44.69,25329.0
2024-11-25 14:40:00,44.7,44.71,44.52,44.54,12997.0,44.7,44.71,44.52,44.54,12997.0
2024-11-25 14:45:00,44.55,44.56,44.43,44.54,50752.0,44.55,44.56,44.43,44.54,50752.0
2024-11-25 14:50:00,44.54,44.57,44.48,44.56,23405.0,44.54,44.57,44.48,44.56,23405.0
2024-11-25 14:55:00,44.55,44.56,44.53,44.55,4821.0,44.55,44.56,44.53,44.55,4821.0
2024-11-25 15:00:00,44.57,44.83,44.57,44.65,19851.0,44.57,44.83,44.57,44.65,19851.0
2024-11-25 15:05:00,44.61,44.7,44.57,44.6,12912.0,44.61,44.7,44.57,44.6,12912.0
2024-11-25 15:10:00,44.63,44.69,44.61,44.68,4275.0,44.63,44.69,44.61,44.68,4275.0
2024-11-25 15:15:00,44.68,44.72,44.65,44.68,13390.0,44.68,44.72,44.65,44.68,13390.0
2024-11-25 15:20:00,44.67,44.73,44.62,44.63,8071.0,44.67,44.73,44.62,44.63,8071.0
2024-11-25 15:25:00,44.62,44.69,44.59,44.69,16716.0,44.62,44.69,44.59,44.69,16716.0
2024-11-25 15:30:00,44.71,44.72,44.67,44.69,4984.0,44.71,44.72,44.67,44.69,4984.0
2024-11-25 15:35:00,44.7,44.7,44.64,44.69,29361.0,44.7,44.7,44.64,44.69,29361.0
2024-11-25 15:40:00,44.68,44.69,44.63,44.68,18894.0,44.68,44.69,44.63,44.68,18894.0
2024-11-25 15:45:00,44.67,44.7,44.59,44.65,27768.0,44.67,44.7,44.59,44.65,27768.0
2024-11-25 15:50:00,44.66,44.66,44.41,44.45,47726.0,44.66,44.66,44.41,44.45,47726.0
2024-11-25 15:55:00,44.47,44.47,44.0,44.05,209107.0,44.47,44.47,44.0,44.05,209107.0
2024-11-26 09:30:00,44.04,44.06,43.53,43.66,113232.0,44.04,44.06,43.53,43.66,113232.0
2024-11-26 09:35:00,43.66,43.84,43.64,43.82,46720.0,43.66,43.84,43.64,43.82,46720.0
2024-11-26 09:40:00,43.8,43.96,43.78,43.8,129286.0,43.8,43.96,43.78,43.8,129286.0
2024-11-26 09:45:00,43.79,43.79,43.48,43.49,98192.0,43.79,43.79,43.48,43.49,98192.0
2024-11-26 09:50:00,43.5,43.65,43.46,43.64,39379.0,43.5,43.65,43.46,43.64,39379.0
2024-11-26 09:55:00,43.62,43.64,43.56,43.59,16430.0,43.62,43.64,43.56,43.59,16430.0
2024-11-26 10:00:00,43.52,43.78,43.32,43.38,45148.0,43.52,43.78,43.32,43.38,45148.0
2024-11-26 10:05:00,43.38,43.53,43.37,43.5,32369.0,43.38,43.53,43.37,43.5,32369.0
2024-11-26 10:10:00,43.52,43.65,43.48,43.49,35045.0,43.52,43.65,43.48,43.49,35045.0
2024-11-26 10:15:00,43.5,43.74,43.5,43.66,22543.0,43.5,43.74,43.5,43.66,22543.0
2024-11-26 10:20:00,43.66,43.66,43.52,43.63,18162.0,43.66,43.66,43.52,43.63,18162.0
2024-11-26 10:25:00,43.65,43.8,43.52,43.52,33104.0,43.65,43.8,43.52,43.52,33104.0
2024-11-26 10:30:00,43.55,43.69,43.55,43.68,8054.0,43.55,43.69,43.55,43.68,8054.0
2024-11-26 10:35:00,43.67,43.77,43.51,43.61,26138.0,43.67,43.77,43.51,43.61,26138.0
2024-11-26 10:40:00,43.61,43.64,43.48,43.5,17401.0,43.61,43.64,43.48,43.5,17401.0
2024-11-26 10:45:00,43.51,43.63,43.5,43.53,34713.0,43.51,43.63,43.5,43.53,34713.0
2024-11-26 10:50:00,43.56,43.57,43.5,43.51,13700.0,43.56,43.57,43.5,43.51,13700.0
2024-11-26 10:55:00,43.52,43.58,43.5,43.54,78515.0,43.52,43.58,43.5,43.54,78515.0
2024-11-26 11:00:00,43.53,43.54,43.33,43.41,53342.0,43.53,43.54,43.33,43.41,53342.0
2024-11-26 11:05:00,43.42,43.44,43.36,43.42,45274.0,43.42,43.44,43.36,43.42,45274.0
2024-11-26 11:10:00,43.42,43.44,43.37,43.42,18925.0,43.42,43.44,43.37,43.42,18925.0
2024-11-26 11:15:00,43.4,43.42,43.37,43.4,7988.0,43.4,43.42,43.37,43.4,7988.0
2024-11-26 11:20:00,43.38,43.4,43.25,43.35,42120.0,43.38,43.4,43.25,43.35,42120.0
2024-11-26 11:25:00,43.4,43.4,43.34,43.39,16436.0,43.4,43.4,43.34,43.39,16436.0
2024-11-26 11:30:00,43.37,43.38,43.31,43.37,10228.0,43.37,43.38,43.31,43.37,10228.0
2024-11-26 11:35:00,43.38,43.38,43.26,43.34,11474.0,43.38,43.38,43.26,43.34,11474.0
2024-11-26 11:40:00,43.35,43.48,43.33,43.47,17431.0,43.35,43.48,43.33,43.47,17431.0
2024-11-26 11:45:00,43.45,43.51,43.43,43.46,18472.0,43.45,43.51,43.43,43.46,18472.0
2024-11-26 11:50:00,43.47,43.47,43.34,43.34,10417.0,43.47,43.47,43.34,43.34,10417.0
2024-11-26 11:55:00,43.35,43.4,43.35,43.36,6050.0,43.35,43.4,43.35,43.36,6050.0
2024-11-26 12:00:00,43.37,43.51,43.35,43.48,22638.0,43.37,43.51,43.35,43.48,22638.0
2024-11-26 12:05:00,43.49,43.53,43.34,43.37,25096.0,43.49,43.53,43.34,43.37,25096.0
2024-11-26 12:10:00,43.38,43.49,43.35,43.48,16240.0,43.38,43.49,43.35,43.48,16240.0
2024-11-26 12:15:00,43.48,43.51,43.45,43.46,8133.0,43.48,43.51,43.45,43.46,8133.0
2024-11-26 12:20:00,43.46,43.49,43.44,43.49,12750.0,43.46,43.49,43.44,43.49,12750.0
2024-11-26 12:25:00,43.51,43.51,43.41,43.45,12504.0,43.51,43.51,43.41,43.45,12504.0
2024-11-26 12:30:00,43.44,43.46,43.34,43.35,18561.0,43.44,43.46,43.34,43.35,18561.0
2024-11-26 12:35:00,43.36,43.39,43.35,43.36,11325.0,43.36,43.39,43.35,43.36,11325.0
2024-11-26 12:40:00,43.36,43.37,43.28,43.29,40161.0,43.36,43.37,43.28,43.29,40161.0
2024-11-26 12:45:00,43.29,43.29,43.25,43.27,37349.0,43.29,43.29,43.25,43.27,37349.0
2024-11-26 12:50:00,43.27,43.29,43.23,43.24,26089.0,43.27,43.29,43.23,43.24,26089.0
2024-11-26 12:55:00,43.25,43.44,43.24,43.34,58120.0,43.25,43.44,43.24,43.34,58120.0
2024-11-26 13:00:00,43.33,43.35,43.25,43.35,25330.0,43.33,43.35,43.25,43.35,25330.0
2024-11-26 13:05:00,43.37,43.46,43.3,43.36,18329.0,43.37,43.46,43.3,43.36,18329.0
2024-11-26 13:10:00,43.34,43.46,43.34,43.39,9057.0,43.34,43.46,43.34,43.39,9057.0
2024-11-26 13:15:00,43.39,43.48,43.37,43.4,11029.0,43.39,43.48,43.37,43.4,11029.0
2024-11-26 13:20:00,43.41,43.43,43.32,43.34,8460.0,43.41,43.43,43.32,43.34,8460.0
2024-11-26 13:25:00,43.36,43.38,43.3,43.36,8394.0,43.36,43.38,43.3,43.36,8394.0
2024-11-26 13:30:00,43.37,43.38,43.34,43.37,9524.0,43.37,43.38,43.34,43.37,9524.0
2024-11-26 13:35:00,43.37,43.48,43.36,43.47,13580.0,43.37,43.48,43.36,43.47,13580.0
2024-11-26 13:40:00,43.47,43.47,43.44,43.47,19737.0,43.47,43.47,43.44,43.47,19737.0
2024-11-26 13:45:00,43.47,43.54,43.47,43.5,13746.0,43.47,43.54,43.47,43.5,13746.0
2024-11-26 13:50:00,43.49,43.52,43.49,43.51,7367.0,43.49,43.52,43.49,43.51,7367.0
2024-11-26 13:55:00,43.51,43.51,43.48,43.5,8492.0,43.51,43.51,43.48,43.5,8492.0
2024-11-26 14:00:00,43.5,43.53,43.39,43.39,28495.0,43.5,43.53,43.39,43.39,28495.0
2024-11-26 14:05:00,43.39,43.51,43.39,43.49,17578.0,43.39,43.51,43.39,43.49,17578.0
2024-11-26 14:10:00,43.49,43.5,43.37,43.43,20660.0,43.49,43.5,43.37,43.43,20660.0
2024-11-26 14:15:00,43.4,43.57,43.38,43.56,18506.0,43.4,43.57,43.38,43.56,18506.0
2024-11-26 14:20:00,43.55,43.57,43.5,43.55,43959.0,43.55,43.57,43.5,43.55,43959.0
2024-11-26 14:25:00,43.56,43.57,43.47,43.5,18127.0,43.56,43.57,43.47,43.5,18127.0
2024-11-26 14:30:00,43.52,43.54,43.44,43.46,17176.0,43.52,43.54,43.44,43.46,17176.0
2024-11-26 14:35:00,43.45,43.5,43.45,43.48,12748.0,43.45,43.5,43.45,43.48,12748.0
2024-11-26 14:40:00,43.48,43.54,43.42,43.49,28169.0,43.48,43.54,43.42,43.49,28169.0
2024-11-26 14:45:00,43.49,43.49,43.41,43.46,12063.0,43.49,43.49,43.41,43.46,12063.0
2024-11-26 14:50:00,43.45,43.55,43.45,43.51,16752.0,43.45,43.55,43.45,43.51,16752.0
2024-11-26 14:55:00,43.52,43.54,43.49,43.53,12493.0,43.52,43.54,43.49,43.53,12493.0
2024-11-26 15:00:00,43.53,43.53,43.49,43.49,13280.0,43.53,43.53,43.49,43.49,13280.0
2024-11-26 15:05:00,43.49,43.55,43.45,43.54,12842.0,43.49,43.55,43.45,43.54,12842.0
2024-11-26 15:10:00,43.53,43.56,43.5,43.53,20907.0,43.53,43.56,43.5,43.53,20907.0
2024-11-26 15:15:00,43.53,43.54,43.45,43.47,15432.0,43.53,43.54,43.45,43.47,15432.0
2024-11-26 15:20:00,43.47,43.65,43.45,43.54,48521.0,43.47,43.65,43.45,43.54,48521.0
2024-11-26 15:25:00,43.52,43.67,43.52,43.66,19519.0,43.52,43.67,43.52,43.66,19519.0
2024-11-26 15:30:00,43.66,43.82,43.65,43.8,58769.0,43.66,43.82,43.65,43.8,58769.0
2024-11-26 15:35:00,43.8,43.84,43.76,43.78,63565.0,43.8,43.84,43.76,43.78,63565.0
2024-11-26 15:40:00,43.78,43.85,43.62,43.62,59728.0,43.78,43.85,43.62,43.62,59728.0
2024-11-26 15:45:00,43.64,43.67,43.61,43.65,28525.0,43.64,43.67,43.61,43.65,28525.0
2024-11-26 15:50:00,43.64,43.73,43.53,43.59,108900.0,43.64,43.73,43.53,43.59,108900.0
2024-11-26 15:55:00,43.6,43.69,43.51,43.6,127644.0,43.6,43.69,43.51,43.6,127644.0
2024-11-27 09:30:00,43.69,43.82,43.35,43.41,29544.0,43.69,43.82,43.35,43.41,29544.0
2024-11-27 09:35:00,43.39,43.57,43.39,43.46,25947.0,43.39,43.57,43.39,43.46,25947.0
2024-11-27 09:40:00,43.49,43.54,43.33,43.39,20992.0,43.49,43.54,43.33,43.39,20992.0
2024-11-27 09:45:00,43.45,43.69,43.39,43.61,35069.0,43.45,43.69,43.39,43.61,35069.0
2024-11-27 09:50:00,43.61,43.7,43.49,43.69,35058.0,43.61,43.7,43.49,43.69,35058.0
2024-11-27 09:55:00,43.68,43.68,43.54,43.61,17401.0,43.68,43.68,43.54,43.61,17401.0
2024-11-27 10:00:00,43.63,43.7,43.47,43.62,42746.0,43.63,43.7,43.47,43.62,42746.0
2024-11-27 10:05:00,43.64,43.71,43.45,43.69,28051.0,43.64,43.71,43.45,43.69,28051.0
2024-11-27 10:10:00,43.73,43.9,43.67,43.89,58999.0,43.73,43.9,43.67,43.89,58999.0
2024-11-27 10:15:00,43.92,44.05,43.78,43.83,72105.0,43.92,44.05,43.78,43.83,72105.0
2024-11-27 10:20:00,43.84,44.04,43.77,44.02,27316.0,43.84,44.04,43.77,44.02,27316.0
2024-11-27 10:25:00,44.02,44.15,43.95,44.07,32990.0,44.02,44.15,43.95,44.07,32990.0
2024-11-27 10:30:00,44.06,44.09,43.9,43.96,24094.0,44.06,44.09,43.9,43.96,24094.0
2024-11-27 10:35:00,43.93,44.17,43.91,44.17,27055.0,43.93,44.17,43.91,44.17,27055.0
2024-11-27 10:40:00,44.18,44.19,43.72,43.74,47994.0,44.18,44.19,43.72,43.74,47994.0
2024-11-27 10:45:00,43.75,44.0,43.74,44.0,20312.0,43.75,44.0,43.74,44.0,20312.0
2024-11-27 10:50:00,44.0,44.15,43.97,44.0,17295.0,44.0,44.15,43.97,44.0,17295.0
2024-11-27 10:55:00,43.99,44.09,43.9,44.01,10603.0,43.99,44.09,43.9,44.01,10603.0
2024-11-27 11:00:00,44.02,44.28,44.0,44.16,27345.0,44.02,44.28,44.0,44.16,27345.0
2024-11-27 11:05:00,44.17,44.24,43.97,44.06,22793.0,44.17,44.24,43.97,44.06,22793.0
2024-11-27 11:10:00,44.08,44.39,44.08,44.27,20458.0,44.08,44.39,44.08,44.27,20458.0
2024-11-27 11:15:00,44.28,44.36,44.21,44.26,14397.0,44.28,44.36,44.21,44.26,14397.0
2024-11-27 11:20:00,44.26,44.38,44.22,44.38,5764.0,44.26,44.38,44.22,44.38,5764.0
2024-11-27 11:25:00,44.34,44.42,44.28,44.36,23503.0,44.34,44.42,44.28,44.36,23503.0
2024-11-27 11:30:00,44.38,44.42,44.27,44.36,15688.0,44.38,44.42,44.27,44.36,15688.0
2024-11-27 11:35:00,44.38,44.39,44.09,44.11,19920.0,44.38,44.39,44.09,44.11,19920.0
2024-11-27 11:40:00,44.13,44.35,44.01,44.34,29468.0,44.13,44.35,44.01,44.34,29468.0
2024-11-27 11:45:00,44.36,44.55,44.27,44.52,23294.0,44.36,44.55,44.27,44.52,23294.0
2024-11-27 11:50:00,44.52,44.65,44.44,44.51,49561.0,44.52,44.65,44.44,44.51,49561.0
2024-11-27 11:55:00,44.51,44.57,44.44,44.48,12855.0,44.51,44.57,44.44,44.48,12855.0
2024-11-27 12:00:00,44.56,44.76,44.51,44.63,43633.0,44.56,44.76,44.51,44.63,43633.0
2024-11-27 12:05:00,44.61,44.82,44.58,44.76,47495.0,44.61,44.82,44.58,44.76,47495.0
2024-11-27 12:10:00,44.76,44.77,44.43,44.53,29441.0,44.76,44.77,44.43,44.53,29441.0
2024-11-27 12:15:00,44.53,44.63,44.47,44.5,11339.0,44.53,44.63,44.47,44.5,11339.0
2024-11-27 12:20:00,44.46,44.46,44.36,44.4,13198.0,44.46,44.46,44.36,44.4,13198.0
2024-11-27 12:25:00,44.4,44.4,44.26,44.29,21489.0,44.4,44.4,44.26,44.29,21489.0
2024-11-27 12:30:00,44.26,44.6,44.26,44.49,24469.0,44.26,44.6,44.26,44.49,24469.0
2024-11-27 12:35:00,44.48,44.59,44.43,44.53,19935.0,44.48,44.59,44.43,44.53,19935.0
2024-11-27 12:40:00,44.54,44.56,44.49,44.51,8069.0,44.54,44.56,44.49,44.51,8069.0
2024-11-27 12:45:00,44.5,44.56,44.38,44.42,33476.0,44.5,44.56,44.38,44.42,33476.0
2024-11-27 12:50:00,44.43,44.43,44.3,44.4,11807.0,44.43,44.43,44.3,44.4,11807.0
2024-11-27 12:55:00,44.41,44.51,44.4,44.46,10285.0,44.41,44.51,44.4,44.46,10285.0
2024-11-27 13:00:00,44.48,44.52,44.44,44.45,9144.0,44.48,44.52,44.44,44.45,9144.0
2024-11-27 13:05:00,44.45,44.45,44.34,44.34,8202.0,44.45,44.45,44.34,44.34,8202.0
2024-11-27 13:10:00,44.37,44.4,44.22,44.22,15977.0,44.37,44.4,44.22,44.22,15977.0
2024-11-27 13:15:00,44.23,44.27,44.2,44.2,7212.0,44.23,44.27,44.2,44.2,7212.0
2024-11-27 13:20:00,44.2,44.28,44.2,44.23,3966.0,44.2,44.28,44.2,44.23,3966.0
2024-11-27 13:25:00,44.2,44.26,44.07,44.26,22815.0,44.2,44.26,44.07,44.26,22815.0
2024-11-27 13:30:00,44.26,44.26,44.08,44.09,9579.0,44.26,44.26,44.08,44.09,9579.0
2024-11-27 13:35:00,44.06,44.08,43.94,43.99,31756.0,44.06,44.08,43.94,43.99,31756.0
2024-11-27 13:40:00,43.97,44.03,43.96,43.99,3743.0,43.97,44.03,43.96,43.99,3743.0
2024-11-27 13:45:00,43.96,44.04,43.95,44.0,11696.0,43.96,44.04,43.95,44.0,11696.0
2024-11-27 13:50:00,43.98,44.0,43.84,43.85,11494.0,43.98,44.0,43.84,43.85,11494.0
2024-11-27 13:55:00,43.85,43.96,43.84,43.92,13711.0,43.85,43.96,43.84,43.92,13711.0
2024-11-27 14:00:00,43.91,44.0,43.88,43.88,8200.0,43.91,44.0,43.88,43.88,8200.0
2024-11-27 14:05:00,43.9,43.9,43.86,43.89,5912.0,43.9,43.9,43.86,43.89,5912.0
2024-11-27 14:10:00,43.89,43.99,43.89,43.95,7505.0,43.89,43.99,43.89,43.95,7505.0
2024-11-27 14:15:00,43.96,44.03,43.95,43.98,11606.0,43.96,44.03,43.95,43.98,11606.0
2024-11-27 14:20:00,44.0,44.04,43.84,43.84,7683.0,44.0,44.04,43.84,43.84,7683.0
2024-11-27 14:25:00,43.87,43.95,43.86,43.89,7904.0,43.87,43.95,43.86,43.89,7904.0
2024-11-27 14:30:00,43.87,43.88,43.82,43.86,18921.0,43.87,43.88,43.82,43.86,18921.0
2024-11-27 14:35:00,43.86,43.91,43.73,43.75,20771.0,43.86,43.91,43.73,43.75,20771.0
2024-11-27 14:40:00,43.75,43.81,43.75,43.78,6498.0,43.75,43.81,43.75,43.78,6498.0
2024-11-27 14:45:00,43.8,43.8,43.68,43.71,21141.0,43.8,43.8,43.68,43.71,21141.0
2024-11-27 14:50:00,43.72,43.78,43.63,43.78,15724.0,43.72,43.78,43.63,43.78,15724.0
2024-11-27 14:55:00,43.74,43.76,43.74,43.75,1950.0,43.74,43.76,43.74,43.75,1950.0
2024-11-27 15:00:00,43.74,43.75,43.68,43.71,13080.0,43.74,43.75,43.68,43.71,13080.0
2024-11-27 15:05:00,43.7,43.74,43.69,43.73,3007.0,43.7,43.74,43.69,43.73,3007.0
2024-11-27 15:10:00,43.74,43.91,43.73,43.89,7186.0,43.74,43.91,43.73,43.89,7186.0
2024-11-27 15:15:00,43.9,44.01,43.86,43.91,39350.0,43.9,44.01,43.86,43.91,39350.0
2024-11-27 15:20:00,43.91,44.02,43.88,43.88,19295.0,43.91,44.02,43.88,43.88,19295.0
2024-11-27 15:25:00,43.88,43.92,43.85,43.87,7165.0,43.88,43.92,43.85,43.87,7165.0
2024-11-27 15:30:00,43.88,43.89,43.84,43.88,5700.0,43.88,43.89,43.84,43.88,5700.0
2024-11-27 15:35:00,43.87,43.87,43.69,43.71,18917.0,43.87,43.87,43.69,43.71,18917.0
2024-11-27 15:40:00,43.72,43.9,43.7,43.77,29829.0,43.72,43.9,43.7,43.77,29829.0
2024-11-27 15:45:00,43.76,43.77,43.59,43.62,20675.0,43.76,43.77,43.59,43.62,20675.0
2024-11-27 15:50:00,43.64,43.65,43.49,43.64,65447.0,43.64,43.65,43.49,43.64,65447.0
2024-11-27 15:55:00,43.62,43.65,43.32,43.33,101750.0,43.62,43.65,43.32,43.33,101750.0
2024-11-29 09:30:00,43.0,43.08,42.83,42.87,76633.0,43.0,43.08,42.83,42.87,76633.0
2024-11-29 09:35:00,42.89,42.93,42.82,42.88,49131.0,42.89,42.93,42.82,42.88,49131.0
2024-11-29 09:40:00,42.88,42.94,42.79,42.79,42703.0,42.88,42.94,42.79,42.79,42703.0
2024-11-29 09:45:00,42.8,42.82,42.74,42.8,55588.0,42.8,42.82,42.74,42.8,55588.0
2024-11-29 09:50:00,42.79,42.79,42.51,42.56,116122.0,42.79,42.79,42.51,42.56,116122.0
2024-11-29 09:55:00,42.55,42.61,42.49,42.56,72129.0,42.55,42.61,42.49,42.56,72129.0
2024-11-29 10:00:00,42.56,42.61,42.44,42.46,72056.0,42.56,42.61,42.44,42.46,72056.0
2024-11-29 10:05:00,42.44,42.6,42.42,42.53,57147.0,42.44,42.6,42.42,42.53,57147.0
2024-11-29 10:10:00,42.54,42.57,42.52,42.54,24801.0,42.54,42.57,42.52,42.54,24801.0
2024-11-29 10:15:00,42.54,42.68,42.52,42.68,59687.0,42.54,42.68,42.52,42.68,59687.0
2024-11-29 10:20:00,42.67,42.72,42.64,42.69,48045.0,42.67,42.72,42.64,42.69,48045.0
2024-11-29 10:25:00,42.7,42.74,42.55,42.59,21168.0,42.7,42.74,42.55,42.59,21168.0
2024-11-29 10:30:00,42.57,42.57,42.54,42.54,10660.0,42.57,42.57,42.54,42.54,10660.0
2024-11-29 10:35:00,42.57,42.6,42.55,42.57,4594.0,42.57,42.6,42.55,42.57,4594.0
2024-11-29 10:40:00,42.55,42.59,42.53,42.58,13337.0,42.55,42.59,42.53,42.58,13337.0
2024-11-29 10:45:00,42.6,42.62,42.51,42.55,31641.0,42.6,42.62,42.51,42.55,31641.0
2024-11-29 10:50:00,42.56,42.61,42.55,42.58,13764.0,42.56,42.61,42.55,42.58,13764.0
2024-11-29 10:55:00,42.57,42.6,42.55,42.58,15759.0,42.57,42.6,42.55,42.58,15759.0
2024-11-29 11:00:00,42.59,42.61,42.57,42.59,25526.0,42.59,42.61,42.57,42.59,25526.0
2024-11-29 11:05:00,42.59,42.64,42.55,42.59,14983.0,42.59,42.64,42.55,42.59,14983.0
2024-11-29 11:10:00,42.61,42.62,42.48,42.51,41368.0,42.61,42.62,42.48,42.51,41368.0
2024-11-29 11:15:00,42.51,42.65,42.47,42.64,59742.0,42.51,42.65,42.47,42.64,59742.0
2024-11-29 11:20:00,42.63,42.67,42.58,42.65,31922.0,42.63,42.67,42.58,42.65,31922.0
2024-11-29 11:25:00,42.65,42.75,42.63,42.73,23846.0,42.65,42.75,42.63,42.73,23846.0
2024-11-29 11:30:00,42.73,42.75,42.58,42.72,59092.0,42.73,42.75,42.58,42.72,59092.0
2024-11-29 11:35:00,42.71,42.74,42.59,42.62,32630.0,42.71,42.74,42.59,42.62,32630.0
2024-11-29 11:40:00,42.61,42.71,42.58,42.69,28668.0,42.61,42.71,42.58,42.69,28668.0
2024-11-29 11:45:00,42.73,42.75,42.66,42.7,26724.0,42.73,42.75,42.66,42.7,26724.0
2024-11-29 11:50:00,42.75,42.81,42.72,42.75,64341.0,42.75,42.81,42.72,42.75,64341.0
2024-11-29 11:55:00,42.75,42.77,42.61,42.64,22655.0,42.75,42.77,42.61,42.64,22655.0
2024-11-29 12:00:00,42.63,42.66,42.62,42.64,26904.0,42.63,42.66,42.62,42.64,26904.0
2024-11-29 12:05:00,42.64,42.76,42.63,42.75,25978.0,42.64,42.76,42.63,42.75,25978.0
2024-11-29 12:10:00,42.74,42.77,42.69,42.74,11875.0,42.74,42.77,42.69,42.74,11875.0
2024-11-29 12:15:00,42.73,42.76,42.66,42.71,23944.0,42.73,42.76,42.66,42.71,23944.0
2024-11-29 12:20:00,42.7,42.82,42.7,42.8,18763.0,42.7,42.82,42.7,42.8,18763.0
2024-11-29 12:25:00,42.82,42.83,42.69,42.71,14330.0,42.82,42.83,42.69,42.71,14330.0
2024-11-29 12:30:00,42.71,42.75,42.7,42.72,19545.0,42.71,42.75,42.7,42.72,19545.0
2024-11-29 12:35:00,42.72,42.78,42.7,42.74,32198.0,42.72,42.78,42.7,42.74,32198.0
2024-11-29 12:40:00,42.74,42.74,42.58,42.62,36696.0,42.74,42.74,42.58,42.62,36696.0
2024-11-29 12:45:00,42.61,42.68,42.61,42.66,91093.0,42.61,42.68,42.61,42.66,91093.0
2024-11-29 12:50:00,42.66,42.78,42.63,42.75,46096.0,42.66,42.78,42.63,42.75,46096.0
2024-11-29 12:55:00,42.76,42.8,42.59,42.59,65712.0,42.76,42.8,42.59,42.59,65712.0
2024-12-02 09:30:00,42.62,42.73,42.54,42.63,66813.0,42.62,42.73,42.54,42.63,66813.0
2024-12-02 09:35:00,42.63,42.71,42.61,42.63,42416.0,42.63,42.71,42.61,42.63,42416.0
2024-12-02 09:40:00,42.61,42.63,42.48,42.57,37135.0,42.61,42.63,42.48,42.57,37135.0
2024-12-02 09:45:00,42.56,42.73,42.53,42.62,44208.0,42.56,42.73,42.53,42.62,44208.0
2024-12-02 09:50:00,42.62,42.64,42.47,42.51,27674.0,42.62,42.64,42.47,42.51,27674.0
2024-12-02 09:55:00,42.53,42.65,42.51,42.63,27823.0,42.53,42.65,42.51,42.63,27823.0
2024-12-02 10:00:00,42.61,42.64,42.47,42.59,54036.0,42.61,42.64,42.47,42.59,54036.0
2024-12-02 10:05:00,42.59,42.64,42.51,42.62,32272.0,42.59,42.64,42.51,42.62,32272.0
2024-12-02 10:10:00,42.62,42.63,42.39,42.47,25320.0,42.62,42.63,42.39,42.47,25320.0
2024-12-02 10:15:00,42.45,42.55,42.44,42.54,16053.0,42.45,42.55,42.44,42.54,16053.0
2024-12-02 10:20:00,42.55,42.65,42.55,42.59,18531.0,42.55,42.65,42.55,42.59,18531.0
2024-12-02 10:25:00,42.56,42.57,42.49,42.51,8207.0,42.56,42.57,42.49,42.51,8207.0
2024-12-02 10:30:00,42.5,42.52,42.46,42.47,9746.0,42.5,42.52,42.46,42.47,9746.0
2024-12-02 10:35:00,42.48,42.53,42.44,42.52,13565.0,42.48,42.53,42.44,42.52,13565.0
2024-12-02 10:40:00,42.51,42.51,42.39,42.42,20890.0,42.51,42.51,42.39,42.42,20890.0
2024-12-02 10:45:00,42.43,42.43,42.37,42.4,18156.0,42.43,42.43,42.37,42.4,18156.0
2024-12-02 10:50:00,42.39,42.53,42.39,42.51,39763.0,42.39,42.53,42.39,42.51,39763.0
2024-12-02 10:55:00,42.52,42.66,42.5,42.61,32533.0,42.52,42.66,42.5,42.61,32533.0
2024-12-02 11:00:00,42.62,42.63,42.5,42.53,21868.0,42.62,42.63,42.5,42.53,21868.0
2024-12-02 11:05:00,42.54,42.54,42.38,42.39,15669.0,42.54,42.54,42.38,42.39,15669.0
2024-12-02 11:10:00,42.39,42.4,42.33,42.35,32905.0,42.39,42.4,42.33,42.35,32905.0
2024-12-02 11:15:00,42.35,42.37,42.28,42.3,15237.0,42.35,42.37,42.28,42.3,15237.0
2024-12-02 11:20:00,42.28,42.36,42.27,42.27,26321.0,42.28,42.36,42.27,42.27,26321.0
2024-12-02 11:25:00,42.27,42.28,42.24,42.26,25905.0,42.27,42.28,42.24,42.26,25905.0
2024-12-02 11:30:00,42.27,42.27,42.14,42.21,58119.0,42.27,42.27,42.14,42.21,58119.0
2024-12-02 11:35:00,42.2,42.3,42.19,42.26,21630.0,42.2,42.3,42.19,42.26,21630.0
2024-12-02 11:40:00,42.27,42.28,42.2,42.27,17351.0,42.27,42.28,42.2,42.27,17351.0
2024-12-02 11:45:00,42.28,42.32,42.28,42.3,15068.0,42.28,42.32,42.28,42.3,15068.0
2024-12-02 11:50:00,42.3,42.42,42.3,42.4,30575.0,42.3,42.42,42.3,42.4,30575.0
2024-12-02 11:55:00,42.41,42.44,42.4,42.42,11300.0,42.41,42.44,42.4,42.42,11300.0
2024-12-02 12:00:00,42.41,42.46,42.4,42.41,11294.0,42.41,42.46,42.4,42.41,11294.0
2024-12-02 12:05:00,42.42,42.46,42.41,42.41,27548.0,42.42,42.46,42.41,42.41,27548.0
2024-12-02 12:10:00,42.42,42.45,42.41,42.44,5713.0,42.42,42.45,42.41,42.44,5713.0
2024-12-02 12:15:00,42.45,42.46,42.42,42.45,19347.0,42.45,42.46,42.42,42.45,19347.0
2024-12-02 12:20:00,42.44,42.46,42.42,42.42,4450.0,42.44,42.46,42.42,42.42,4450.0
2024-12-02 12:25:00,42.44,42.49,42.44,42.47,12661.0,42.44,42.49,42.44,42.47,12661.0
2024-12-02 12:30:00,42.48,42.49,42.44,42.45,2340.0,42.48,42.49,42.44,42.45,2340.0
2024-12-02 12:35:00,42.45,42.49,42.43,42.49,6705.0,42.45,42.49,42.43,42.49,6705.0
2024-12-02 12:40:00,42.48,42.48,42.44,42.45,2254.0,42.48,42.48,42.44,42.45,2254.0
2024-12-02 12:45:00,42.46,42.47,42.43,42.47,2817.0,42.46,42.47,42.43,42.47,2817.0
2024-12-02 12:50:00,42.44,42.47,42.44,42.46,2150.0,42.44,42.47,42.44,42.46,2150.0
2024-12-02 12:55:00,42.45,42.49,42.44,42.49,8938.0,42.45,42.49,42.44,42.49,8938.0
2024-12-02 13:00:00,42.49,42.63,42.49,42.6,36666.0,42.49,42.63,42.49,42.6,36666.0
2024-12-02 13:05:00,42.59,42.6,42.57,42.57,2028.0,42.59,42.6,42.57,42.57,2028.0
2024-12-02 13:10:00,42.58,42.59,42.56,42.58,9780.0,42.58,42.59,42.56,42.58,9780.0
2024-12-02 13:15:00,42.58,42.66,42.57,42.6,10972.0,42.58,42.66,42.57,42.6,10972.0
2024-12-02 13:20:00,42.59,42.59,42.53,42.56,3849.0,42.59,42.59,42.53,42.56,3849.0
2024-12-02 13:25:00,42.56,42.59,42.56,42.57,3250.0,42.56,42.59,42.56,42.57,3250.0
2024-12-02 13:30:00,42.59,42.63,42.58,42.59,18209.0,42.59,42.63,42.58,42.59,18209.0
2024-12-02 13:35:00,42.59,42.61,42.45,42.47,13606.0,42.59,42.61,42.45,42.47,13606.0
2024-12-02 13:40:00,42.49,42.49,42.45,42.47,5647.0,42.49,42.49,42.45,42.47,5647.0
2024-12-02 13:45:00,42.46,42.46,42.43,42.44,6328.0,42.46,42.46,42.43,42.44,6328.0
2024-12-02 13:50:00,42.42,42.46,42.42,42.44,5046.0,42.42,42.46,42.42,42.44,5046.0
2024-12-02 13:55:00,42.43,42.45,42.43,42.44,2300.0,42.43,42.45,42.43,42.44,2300.0
2024-12-02 14:00:00,42.46,42.55,42.44,42.48,18067.0,42.46,42.55,42.44,42.48,18067.0
2024-12-02 14:05:00,42.52,42.53,42.51,42.52,6800.0,42.52,42.53,42.51,42.52,6800.0
2024-12-02 14:10:00,42.5,42.69,42.5,42.69,25976.0,42.5,42.69,42.5,42.69,25976.0
2024-12-02 14:15:00,42.67,42.7,42.64,42.67,25338.0,42.67,42.7,42.64,42.67,25338.0
2024-12-02 14:20:00,42.67,42.74,42.66,42.7,25545.0,42.67,42.74,42.66,42.7,25545.0
2024-12-02 14:25:00,42.68,42.7,42.42,42.48,40932.0,42.68,42.7,42.42,42.48,40932.0
2024-12-02 14:30:00,42.46,42.49,42.43,42.44,15914.0,42.46,42.49,42.43,42.44,15914.0
2024-12-02 14:35:00,42.44,42.45,42.41,42.44,4300.0,42.44,42.45,42.41,42.44,4300.0
2024-12-02 14:40:00,42.46,42.46,42.43,42.45,17291.0,42.46,42.46,42.43,42.45,17291.0
2024-12-02 14:45:00,42.43,42.44,42.39,42.43,7854.0,42.43,42.44,42.39,42.43,7854.0
2024-12-02 14:50:00,42.43,42.44,42.41,42.42,2600.0,42.43,42.44,42.41,42.42,2600.0
2024-12-02 14:55:00,42.42,42.44,42.29,42.31,23210.0,42.42,42.44,42.29,42.31,23210.0
2024-12-02 15:00:00,42.33,42.39,42.3,42.37,17833.0,42.33,42.39,42.3,42.37,17833.0
2024-12-02 15:05:00,42.33,42.33,42.31,42.31,6057.0,42.33,42.33,42.31,42.31,6057.0
2024-12-02 15:10:00,42.32,42.35,42.29,42.29,23153.0,42.32,42.35,42.29,42.29,23153.0
2024-12-02 15:15:00,42.3,42.33,42.28,42.32,10845.0,42.3,42.33,42.28,42.32,10845.0
2024-12-02 15:20:00,42.33,42.34,42.3,42.3,4402.0,42.33,42.34,42.3,42.3,4402.0
2024-12-02 15:25:00,42.32,42.34,42.3,42.32,12896.0,42.32,42.34,42.3,42.32,12896.0
2024-12-02 15:30:00,42.31,42.33,42.29,42.31,15629.0,42.31,42.33,42.29,42.31,15629.0
2024-12-02 15:35:00,42.32,42.38,42.31,42.33,86431.0,42.32,42.38,42.31,42.33,86431.0
2024-12-02 15:40:00,42.32,42.46,42.3,42.41,40118.0,42.32,42.46,42.3,42.41,40118.0
2024-12-02 15:45:00,42.43,42.52,42.42,42.43,15453.0,42.43,42.52,42.42,42.43,15453.0
2024-12-02 15:50:00,42.44,42.45,42.3,42.38,47197.0,42.44,42.45,42.3,42.38,47197.0
2024-12-02 15:55:00,42.38,42.41,42.31,42.34,44390.0,42.38,42.41,42.31,42.34,44390.0
2024-12-03 09:30:00,42.6,42.95,42.57,42.69,57871.0,42.6,42.95,42.57,42.69,57871.0
2024-12-03 09:35:00,42.68,43.05,42.68,42.92,60108.0,42.68,43.05,42.68,42.92,60108.0
2024-12-03 09:40:00,42.9,43.04,42.8,43.0,25264.0,42.9,43.04,42.8,43.0,25264.0
2024-12-03 09:45:00,43.01,43.04,42.67,42.93,51617.0,43.01,43.04,42.67,42.93,51617.0
2024-12-03 09:50:00,42.93,42.97,42.82,42.97,46494.0,42.93,42.97,42.82,42.97,46494.0
2024-12-03 09:55:00,42.92,42.95,42.77,42.77,32091.0,42.92,42.95,42.77,42.77,32091.0
2024-12-03 10:00:00,42.82,42.85,42.65,42.84,44582.0,42.82,42.85,42.65,42.84,44582.0
2024-12-03 10:05:00,42.79,42.83,42.78,42.83,17828.0,42.79,42.83,42.78,42.83,17828.0
2024-12-03 10:10:00,42.78,42.81,42.63,42.8,27606.0,42.78,42.81,42.63,42.8,27606.0
2024-12-03 10:15:00,42.8,42.84,42.76,42.82,14782.0,42.8,42.84,42.76,42.82,14782.0
2024-12-03 10:20:00,42.82,43.01,42.82,42.97,34739.0,42.82,43.01,42.82,42.97,34739.0
2024-12-03 10:25:00,42.95,43.24,42.94,43.11,83872.0,42.95,43.24,42.94,43.11,83872.0
2024-12-03 10:30:00,43.14,43.14,42.93,42.97,22418.0,43.14,43.14,42.93,42.97,22418.0
2024-12-03 10:35:00,42.92,42.92,42.72,42.82,35611.0,42.92,42.92,42.72,42.82,35611.0
2024-12-03 10:40:00,42.83,42.93,42.77,42.85,17664.0,42.83,42.93,42.77,42.85,17664.0
2024-12-03 10:45:00,42.8,43.05,42.8,42.86,40685.0,42.8,43.05,42.8,42.86,40685.0
2024-12-03 10:50:00,42.87,42.87,42.68,42.8,28550.0,42.87,42.87,42.68,42.8,28550.0
2024-12-03 10:55:00,42.79,42.84,42.67,42.69,27705.0,42.79,42.84,42.67,42.69,27705.0
2024-12-03 11:00:00,42.7,42.73,42.44,42.55,41126.0,42.7,42.73,42.44,42.55,41126.0
2024-12-03 11:05:00,42.56,42.59,42.32,42.4,42334.0,42.56,42.59,42.32,42.4,42334.0
2024-12-03 11:10:00,42.37,42.5,42.36,42.46,16154.0,42.37,42.5,42.36,42.46,16154.0
2024-12-03 11:15:00,42.48,42.49,42.41,42.45,7576.0,42.48,42.49,42.41,42.45,7576.0
2024-12-03 11:20:00,42.48,42.5,42.41,42.43,5461.0,42.48,42.5,42.41,42.43,5461.0
2024-12-03 11:25:00,42.44,42.44,42.31,42.31,15718.0,42.44,42.44,42.31,42.31,15718.0
2024-12-03 11:30:00,42.31,42.33,42.12,42.3,89284.0,42.31,42.33,42.12,42.3,89284.0
2024-12-03 11:35:00,42.31,42.48,42.24,42.48,11098.0,42.31,42.48,42.24,42.48,11098.0
2024-12-03 11:40:00,42.46,42.71,42.36,42.7,23115.0,42.46,42.71,42.36,42.7,23115.0
2024-12-03 11:45:00,42.72,42.73,42.58,42.6,16757.0,42.72,42.73,42.58,42.6,16757.0
2024-12-03 11:50:00,42.57,42.64,42.35,42.37,6054.0,42.57,42.64,42.35,42.37,6054.0
2024-12-03 11:55:00,42.37,42.52,42.35,42.46,9238.0,42.37,42.52,42.35,42.46,9238.0
2024-12-03 12:00:00,42.46,42.49,42.35,42.38,7518.0,42.46,42.49,42.35,42.38,7518.0
2024-12-03 12:05:00,42.37,42.41,42.36,42.39,3251.0,42.37,42.41,42.36,42.39,3251.0
2024-12-03 12:10:00,42.34,42.41,42.27,42.27,4948.0,42.34,42.41,42.27,42.27,4948.0
2024-12-03 12:15:00,42.26,42.26,42.21,42.21,11217.0,42.26,42.26,42.21,42.21,11217.0
2024-12-03 12:20:00,42.22,42.26,42.16,42.17,11045.0,42.22,42.26,42.16,42.17,11045.0
2024-12-03 12:25:00,42.17,42.2,42.13,42.16,27706.0,42.17,42.2,42.13,42.16,27706.0
2024-12-03 12:30:00,42.16,42.17,42.02,42.05,47082.0,42.16,42.17,42.02,42.05,47082.0
2024-12-03 12:35:00,42.04,42.19,42.03,42.14,12080.0,42.04,42.19,42.03,42.14,12080.0
2024-12-03 12:40:00,42.14,42.15,42.1,42.11,11715.0,42.14,42.15,42.1,42.11,11715.0
2024-12-03 12:45:00,42.12,42.12,41.97,41.99,41793.0,42.12,42.12,41.97,41.99,41793.0
2024-12-03 12:50:00,42.02,42.04,42.0,42.02,8338.0,42.02,42.04,42.0,42.02,8338.0
2024-12-03 12:55:00,42.01,42.05,42.01,42.01,16600.0,42.01,42.05,42.01,42.01,16600.0
2024-12-03 13:00:00,42.0,42.04,41.99,42.04,6841.0,42.0,42.04,41.99,42.04,6841.0
2024-12-03 13:05:00,42.04,42.04,41.95,42.0,11422.0,42.04,42.04,41.95,42.0,11422.0
2024-12-03 13:10:00,41.98,41.99,41.9,41.99,33650.0,41.98,41.99,41.9,41.99,33650.0
2024-12-03 13:15:00,41.99,42.03,41.97,41.98,9732.0,41.99,42.03,41.97,41.98,9732.0
2024-12-03 13:20:00,41.97,41.97,41.94,41.95,4828.0,41.97,41.97,41.94,41.95,4828.0
2024-12-03 13:25:00,41.97,42.0,41.94,41.99,5590.0,41.97,42.0,41.94,41.99,5590.0
2024-12-03 13:30:00,41.99,41.99,41.93,41.93,17053.0,41.99,41.99,41.93,41.93,17053.0
2024-12-03 13:35:00,41.93,42.0,41.92,41.98,25823.0,41.93,42.0,41.92,41.98,25823.0
2024-12-03 13:40:00,41.98,42.09,41.98,42.07,39924.0,41.98,42.09,41.98,42.07,39924.0
2024-12-03 13:45:00,42.06,42.06,41.97,41.97,21418.0,42.06,42.06,41.97,41.97,21418.0
2024-12-03 13:50:00,41.96,41.97,41.87,41.94,44218.0,41.96,41.97,41.87,41.94,44218.0
2024-12-03 13:55:00,41.91,41.96,41.87,41.9,17416.0,41.91,41.96,41.87,41.9,17416.0
2024-12-03 14:00:00,41.92,41.98,41.9,41.96,19931.0,41.92,41.98,41.9,41.96,19931.0
2024-12-03 14:05:00,41.96,41.96,41.91,41.93,10552.0,41.96,41.96,41.91,41.93,10552.0
2024-12-03 14:10:00,41.94,41.96,41.94,41.94,10760.0,41.94,41.96,41.94,41.94,10760.0
2024-12-03 14:15:00,41.94,41.96,41.87,41.87,12239.0,41.94,41.96,41.87,41.87,12239.0
2024-12-03 14:20:00,41.87,41.92,41.85,41.91,39575.0,41.87,41.92,41.85,41.91,39575.0
2024-12-03 14:25:00,41.87,41.89,41.81,41.85,49731.0,41.87,41.89,41.81,41.85,49731.0
2024-12-03 14:30:00,41.84,41.84,41.82,41.83,15439.0,41.84,41.84,41.82,41.83,15439.0
2024-12-03 14:35:00,41.82,41.84,41.82,41.84,4950.0,41.82,41.84,41.82,41.84,4950.0
2024-12-03 14:40:00,41.83,41.86,41.79,41.81,34114.0,41.83,41.86,41.79,41.81,34114.0
2024-12-03 14:45:00,41.79,41.8,41.72,41.74,16702.0,41.79,41.8,41.72,41.74,16702.0
2024-12-03 14:50:00,41.73,41.77,41.72,41.75,13267.0,41.73,41.77,41.72,41.75,13267.0
2024-12-03 14:55:00,41.74,41.77,41.71,41.77,4896.0,41.74,41.77,41.71,41.77,4896.0
2024-12-03 15:00:00,41.77,41.81,41.76,41.81,8817.0,41.77,41.81,41.76,41.81,8817.0
2024-12-03 15:05:00,41.81,41.82,41.8,41.8,10023.0,41.81,41.82,41.8,41.8,10023.0
2024-12-03 15:10:00,41.83,41.85,41.82,41.85,14203.0,41.83,41.85,41.82,41.85,14203.0
2024-12-03 15:15:00,41.86,41.93,41.84,41.91,26860.0,41.86,41.93,41.84,41.91,26860.0
2024-12-03 15:20:00,41.92,41.96,41.9,41.92,20878.0,41.92,41.96,41.9,41.92,20878.0
2024-12-03 15:25:00,41.92,41.94,41.91,41.94,5665.0,41.92,41.94,41.91,41.94,5665.0
2024-12-03 15:30:00,41.94,42.04,41.9,41.93,52732.0,41.94,42.04,41.9,41.93,52732.0
2024-12-03 15:35:00,41.93,42.0,41.91,41.94,21606.0,41.93,42.0,41.91,41.94,21606.0
2024-12-03 15:40:00,41.94,42.05,41.92,42.0,25612.0,41.94,42.05,41.92,42.0,25612.0
2024-12-03 15:45:00,42.02,42.04,41.9,41.9,19427.0,42.02,42.04,41.9,41.9,19427.0
2024-12-03 15:50:00,41.91,41.91,41.86,41.89,25680.0,41.91,41.91,41.86,41.89,25680.0
2024-12-03 15:55:00,41.9,42.01,41.76,42.01,114985.0,41.9,42.01,41.76,42.01,114985.0
2024-12-04 09:30:00,41.68,41.69,41.3,41.39,106202.0,41.68,41.69,41.3,41.39,106202.0
2024-12-04 09:35:00,41.4,41.56,41.39,41.55,65879.0,41.4,41.56,41.39,41.55,65879.0
2024-12-04 09:40:00,41.54,41.55,41.42,41.42,29968.0,41.54,41.55,41.42,41.42,29968.0
2024-12-04 09:45:00,41.46,41.54,41.45,41.51,20428.0,41.46,41.54,41.45,41.51,20428.0
2024-12-04 09:50:00,41.51,41.61,41.49,41.57,27709.0,41.51,41.61,41.49,41.57,27709.0
2024-12-04 09:55:00,41.59,41.61,41.56,41.59,11207.0,41.59,41.61,41.56,41.59,11207.0
2024-12-04 10:00:00,41.6,41.72,41.56,41.69,56999.0,41.6,41.72,41.56,41.69,56999.0
2024-12-04 10:05:00,41.69,41.7,41.55,41.56,13931.0,41.69,41.7,41.55,41.56,13931.0
2024-12-04 10:10:00,41.57,41.64,41.53,41.6,17512.0,41.57,41.64,41.53,41.6,17512.0
2024-12-04 10:15:00,41.58,41.73,41.5,41.5,55906.0,41.58,41.73,41.5,41.5,55906.0
2024-12-04 10:20:00,41.5,41.57,41.42,41.49,29763.0,41.5,41.57,41.42,41.49,29763.0
2024-12-04 10:25:00,41.47,41.49,41.44,41.46,7778.0,41.47,41.49,41.44,41.46,7778.0
2024-12-04 10:30:00,41.49,41.5,41.35,41.4,41594.0,41.49,41.5,41.35,41.4,41594.0
2024-12-04 10:35:00,41.4,41.54,41.33,41.5,47672.0,41.4,41.54,41.33,41.5,47672.0
2024-12-04 10:40:00,41.52,41.55,41.48,41.5,24005.0,41.52,41.55,41.48,41.5,24005.0
2024-12-04 10:45:00,41.5,41.69,41.48,41.63,47005.0,41.5,41.69,41.48,41.63,47005.0
2024-12-04 10:50:00,41.64,41.74,41.62,41.71,20264.0,41.64,41.74,41.62,41.71,20264.0
2024-12-04 10:55:00,41.71,41.73,41.56,41.56,13340.0,41.71,41.73,41.56,41.56,13340.0
2024-12-04 11:00:00,41.57,41.72,41.56,41.72,36600.0,41.57,41.72,41.56,41.72,36600.0
2024-12-04 11:05:00,41.72,41.75,41.68,41.72,17609.0,41.72,41.75,41.68,41.72,17609.0
2024-12-04 11:10:00,41.72,41.75,41.7,41.72,19218.0,41.72,41.75,41.7,41.72,19218.0
2024-12-04 11:15:00,41.73,41.96,41.72,41.93,42422.0,41.73,41.96,41.72,41.93,42422.0
2024-12-04 11:20:00,41.92,42.1,41.9,41.97,82225.0,41.92,42.1,41.9,41.97,82225.0
2024-12-04 11:25:00,41.96,42.0,41.92,41.93,10188.0,41.96,42.0,41.92,41.93,10188.0
2024-12-04 11:30:00,41.91,41.97,41.91,41.92,29590.0,41.91,41.97,41.91,41.92,29590.0
2024-12-04 11:35:00,41.93,41.98,41.91,41.94,21513.0,41.93,41.98,41.91,41.94,21513.0
2024-12-04 11:40:00,41.93,41.95,41.78,41.8,27081.0,41.93,41.95,41.78,41.8,27081.0
2024-12-04 11:45:00,41.79,41.79,41.64,41.66,33494.0,41.79,41.79,41.64,41.66,33494.0
2024-12-04 11:50:00,41.67,41.71,41.62,41.65,16617.0,41.67,41.71,41.62,41.65,16617.0
2024-12-04 11:55:00,41.65,41.68,41.65,41.66,7127.0,41.65,41.68,41.65,41.66,7127.0
2024-12-04 12:00:00,41.65,41.79,41.65,41.79,16824.0,41.65,41.79,41.65,41.79,16824.0
2024-12-04 12:05:00,41.79,41.8,41.77,41.78,35182.0,41.79,41.8,41.77,41.78,35182.0
2024-12-04 12:10:00,41.79,41.8,41.75,41.76,6880.0,41.79,41.8,41.75,41.76,6880.0
2024-12-04 12:15:00,41.7,41.71,41.66,41.67,14561.0,41.7,41.71,41.66,41.67,14561.0
2024-12-04 12:20:00,41.67,41.82,41.64,41.67,25903.0,41.67,41.82,41.64,41.67,25903.0
2024-12-04 12:25:00,41.69,41.74,41.65,41.72,31573.0,41.69,41.74,41.65,41.72,31573.0
2024-12-04 12:30:00,41.72,41.9,41.72,41.81,54822.0,41.72,41.9,41.72,41.81,54822.0
2024-12-04 12:35:00,41.82,41.82,41.74,41.75,27995.0,41.82,41.82,41.74,41.75,27995.0
2024-12-04 12:40:00,41.75,41.88,41.75,41.77,21070.0,41.75,41.88,41.75,41.77,21070.0
2024-12-04 12:45:00,41.78,41.81,41.7,41.7,17720.0,41.78,41.81,41.7,41.7,17720.0
2024-12-04 12:50:00,41.7,41.73,41.7,41.72,8389.0,41.7,41.73,41.7,41.72,8389.0
2024-12-04 12:55:00,41.71,41.9,41.71,41.87,44861.0,41.71,41.9,41.71,41.87,44861.0
2024-12-04 13:00:00,41.88,41.92,41.85,41.87,26569.0,41.88,41.92,41.85,41.87,26569.0
2024-12-04 13:05:00,41.87,42.0,41.87,41.99,14191.0,41.87,42.0,41.87,41.99,14191.0
2024-12-04 13:10:00,41.98,42.0,41.94,41.98,12236.0,41.98,42.0,41.94,41.98,12236.0
2024-12-04 13:15:00,41.99,42.0,41.97,41.99,8662.0,41.99,42.0,41.97,41.99,8662.0
2024-12-04 13:20:00,42.0,42.14,41.99,42.12,34752.0,42.0,42.14,41.99,42.12,34752.0
2024-12-04 13:25:00,42.12,42.21,42.1,42.15,57307.0,42.12,42.21,42.1,42.15,57307.0
2024-12-04 13:30:00,42.16,42.26,42.11,42.19,37713.0,42.16,42.26,42.11,42.19,37713.0
2024-12-04 13:35:00,42.19,42.23,42.06,42.06,12449.0,42.19,42.23,42.06,42.06,12449.0
2024-12-04 13:40:00,42.08,42.1,41.9,41.93,13598.0,42.08,42.1,41.9,41.93,13598.0
2024-12-04 13:45:00,41.93,41.93,41.77,41.86,14337.0,41.93,41.93,41.77,41.86,14337.0
2024-12-04 13:50:00,41.85,41.85,41.68,41.68,17694.0,41.85,41.85,41.68,41.68,17694.0
2024-12-04 13:55:00,41.68,41.91,41.68,41.91,18584.0,41.68,41.91,41.68,41.91,18584.0
2024-12-04 14:00:00,41.98,42.0,41.77,41.77,8794.0,41.98,42.0,41.77,41.77,8794.0
2024-12-04 14:05:00,41.73,41.74,41.66,41.7,18350.0,41.73,41.74,41.66,41.7,18350.0
2024-12-04 14:10:00,41.7,41.81,41.7,41.8,14597.0,41.7,41.81,41.7,41.8,14597.0
2024-12-04 14:15:00,41.8,41.96,41.78,41.96,9432.0,41.8,41.96,41.78,41.96,9432.0
2024-12-04 14:20:00,41.98,42.03,41.93,41.97,38650.0,41.98,42.03,41.93,41.97,38650.0
2024-12-04 14:25:00,41.99,42.08,41.98,42.07,16558.0,41.99,42.08,41.98,42.07,16558.0
2024-12-04 14:30:00,42.08,42.09,42.02,42.07,37704.0,42.08,42.09,42.02,42.07,37704.0
2024-12-04 14:35:00,42.06,42.14,42.05,42.05,44719.0,42.06,42.14,42.05,42.05,44719.0
2024-12-04 14:40:00,42.09,42.14,42.07,42.1,19306.0,42.09,42.14,42.07,42.1,19306.0
2024-12-04 14:45:00,42.09,42.1,41.95,41.97,10091.0,42.09,42.1,41.95,41.97,10091.0
2024-12-04 14:50:00,41.98,42.08,41.97,42.06,14742.0,41.98,42.08,41.97,42.06,14742.0
2024-12-04 14:55:00,42.06,42.09,42.0,42.0,10469.0,42.06,42.09,42.0,42.0,10469.0
2024-12-04 15:00:00,42.0,42.03,41.96,41.98,8462.0,42.0,42.03,41.96,41.98,8462.0
2024-12-04 15:05:00,42.0,42.11,41.98,42.11,19300.0,42.0,42.11,41.98,42.11,19300.0
2024-12-04 15:10:00,42.11,42.16,42.09,42.12,13915.0,42.11,42.16,42.09,42.12,13915.0
2024-12-04 15:15:00,42.13,42.22,42.12,42.21,15543.0,42.13,42.22,42.12,42.21,15543.0
2024-12-04 15:20:00,42.21,42.22,42.19,42.21,9041.0,42.21,42.22,42.19,42.21,9041.0
2024-12-04 15:25:00,42.21,42.22,42.07,42.09,31639.0,42.21,42.22,42.07,42.09,31639.0
2024-12-04 15:30:00,42.09,42.27,42.07,42.22,52313.0,42.09,42.27,42.07,42.22,52313.0
2024-12-04 15:35:00,42.24,42.25,42.1,42.1,24674.0,42.24,42.25,42.1,42.1,24674.0
2024-12-04 15:40:00,42.12,42.23,42.11,42.22,29273.0,42.12,42.23,42.11,42.22,29273.0
2024-12-04 15:45:00,42.2,42.21,42.07,42.16,26039.0,42.2,42.21,42.07,42.16,26039.0
2024-12-04 15:50:00,42.15,42.22,42.07,42.2,53445.0,42.15,42.22,42.07,42.2,53445.0
2024-12-04 15:55:00,42.2,42.39,42.18,42.33,77505.0,42.2,42.39,42.18,42.33,77505.0
2024-12-05 09:30:00,42.56,42.7,42.5,42.57,36438.0,42.56,42.7,42.5,42.57,36438.0
2024-12-05 09:35:00,42.55,42.67,42.54,42.67,63848.0,42.55,42.67,42.54,42.67,63848.0
2024-12-05 09:40:00,42.67,42.69,42.46,42.47,35647.0,42.67,42.69,42.46,42.47,35647.0
2024-12-05 09:45:00,42.47,42.48,42.33,42.36,61741.0,42.47,42.48,42.33,42.36,61741.0
2024-12-05 09:50:00,42.38,42.39,42.31,42.36,34321.0,42.38,42.39,42.31,42.36,34321.0
2024-12-05 09:55:00,42.35,42.36,42.31,42.32,33783.0,42.35,42.36,42.31,42.32,33783.0
2024-12-05 10:00:00,42.32,42.33,42.15,42.29,80290.0,42.32,42.33,42.15,42.29,80290.0
2024-12-05 10:05:00,42.26,42.37,42.23,42.33,24396.0,42.26,42.37,42.23,42.33,24396.0
2024-12-05 10:10:00,42.33,42.44,42.3,42.42,37620.0,42.33,42.44,42.3,42.42,37620.0
2024-12-05 10:15:00,42.41,42.44,42.34,42.36,28863.0,42.41,42.44,42.34,42.36,28863.0
2024-12-05 10:20:00,42.37,42.4,42.35,42.36,30586.0,42.37,42.4,42.35,42.36,30586.0
2024-12-05 10:25:00,42.35,42.43,42.31,42.4,42159.0,42.35,42.43,42.31,42.4,42159.0
2024-12-05 10:30:00,42.38,42.48,42.32,42.48,32316.0,42.38,42.48,42.32,42.48,32316.0
2024-12-05 10:35:00,42.46,42.62,42.42,42.61,36860.0,42.46,42.62,42.42,42.61,36860.0
2024-12-05 10:40:00,42.63,42.66,42.45,42.45,51352.0,42.63,42.66,42.45,42.45,51352.0
2024-12-05 10:45:00,42.45,42.52,42.42,42.5,22818.0,42.45,42.52,42.42,42.5,22818.0
2024-12-05 10:50:00,42.51,42.52,42.43,42.44,14376.0,42.51,42.52,42.43,42.44,14376.0
2024-12-05 10:55:00,42.44,42.49,42.43,42.45,20798.0,42.44,42.49,42.43,42.45,20798.0
2024-12-05 11:00:00,42.46,42.48,42.31,42.36,22569.0,42.46,42.48,42.31,42.36,22569.0
2024-12-05 11:05:00,42.36,42.5,42.35,42.5,11785.0,42.36,42.5,42.35,42.5,11785.0
2024-12-05 11:10:00,42.48,42.54,42.45,42.52,10214.0,42.48,42.54,42.45,42.52,10214.0
2024-12-05 11:15:00,42.52,42.53,42.41,42.42,7564.0,42.52,42.53,42.41,42.42,7564.0
2024-12-05 11:20:00,42.42,42.45,42.38,42.4,11996.0,42.42,42.45,42.38,42.4,11996.0
2024-12-05 11:25:00,42.4,42.49,42.39,42.47,14033.0,42.4,42.49,42.39,42.47,14033.0
2024-12-05 11:30:00,42.48,42.61,42.47,42.54,10425.0,42.48,42.61,42.47,42.54,10425.0
2024-12-05 11:35:00,42.55,42.57,42.51,42.55,13494.0,42.55,42.57,42.51,42.55,13494.0
2024-12-05 11:40:00,42.54,42.59,42.54,42.58,7726.0,42.54,42.59,42.54,42.58,7726.0
2024-12-05 11:45:00,42.58,42.6,42.42,42.48,19113.0,42.58,42.6,42.42,42.48,19113.0
2024-12-05 11:50:00,42.47,42.48,42.45,42.46,4688.0,42.47,42.48,42.45,42.46,4688.0
2024-12-05 11:55:00,42.48,42.5,42.45,42.45,5319.0,42.48,42.5,42.45,42.45,5319.0
2024-12-05 12:00:00,42.45,42.49,42.44,42.47,7005.0,42.45,42.49,42.44,42.47,7005.0
2024-12-05 12:05:00,42.48,42.48,42.3,42.3,16649.0,42.48,42.48,42.3,42.3,16649.0
2024-12-05 12:10:00,42.3,42.34,42.29,42.31,18676.0,42.3,42.34,42.29,42.31,18676.0
2024-12-05 12:15:00,42.32,42.36,42.3,42.33,20699.0,42.32,42.36,42.3,42.33,20699.0
2024-12-05 12:20:00,42.33,42.36,42.33,42.35,4583.0,42.33,42.36,42.33,42.35,4583.0
2024-12-05 12:25:00,42.36,42.37,42.3,42.32,5671.0,42.36,42.37,42.3,42.32,5671.0
2024-12-05 12:30:00,42.34,42.41,42.33,42.39,12888.0,42.34,42.41,42.33,42.39,12888.0
2024-12-05 12:35:00,42.38,42.38,42.31,42.33,9513.0,42.38,42.38,42.31,42.33,9513.0
2024-12-05 12:40:00,42.34,42.41,42.34,42.4,7856.0,42.34,42.41,42.34,42.4,7856.0
2024-12-05 12:45:00,42.41,42.43,42.37,42.4,14031.0,42.41,42.43,42.37,42.4,14031.0
2024-12-05 12:50:00,42.39,42.52,42.38,42.52,12190.0,42.39,42.52,42.38,42.52,12190.0
2024-12-05 12:55:00,42.53,42.57,42.51,42.55,25578.0,42.53,42.57,42.51,42.55,25578.0
2024-12-05 13:00:00,42.54,42.57,42.54,42.55,11395.0,42.54,42.57,42.54,42.55,11395.0
2024-12-05 13:05:00,42.55,42.56,42.4,42.4,13817.0,42.55,42.56,42.4,42.4,13817.0
2024-12-05 13:10:00,42.4,42.44,42.39,42.43,5514.0,42.4,42.44,42.39,42.43,5514.0
2024-12-05 13:15:00,42.42,42.55,42.42,42.54,12982.0,42.42,42.55,42.42,42.54,12982.0
2024-12-05 13:20:00,42.53,42.69,42.51,42.61,21447.0,42.53,42.69,42.51,42.61,21447.0
2024-12-05 13:25:00,42.62,42.65,42.41,42.45,18018.0,42.62,42.65,42.41,42.45,18018.0
2024-12-05 13:30:00,42.43,42.47,42.34,42.34,20082.0,42.43,42.47,42.34,42.34,20082.0
2024-12-05 13:35:00,42.33,42.38,42.31,42.33,18637.0,42.33,42.38,42.31,42.33,18637.0
2024-12-05 13:40:00,42.34,42.34,42.27,42.33,11454.0,42.34,42.34,42.27,42.33,11454.0
2024-12-05 13:45:00,42.35,42.36,42.33,42.35,7875.0,42.35,42.36,42.33,42.35,7875.0
2024-12-05 13:50:00,42.34,42.51,42.33,42.48,18409.0,42.34,42.51,42.33,42.48,18409.0
2024-12-05 13:55:00,42.48,42.55,42.41,42.45,26375.0,42.48,42.55,42.41,42.45,26375.0
2024-12-05 14:00:00,42.47,42.55,42.46,42.5,28605.0,42.47,42.55,42.46,42.5,28605.0
2024-12-05 14:05:00,42.5,42.5,42.29,42.32,15562.0,42.5,42.5,42.29,42.32,15562.0
2024-12-05 14:10:00,42.3,42.38,42.29,42.35,15301.0,42.3,42.38,42.29,42.35,15301.0
2024-12-05 14:15:00,42.35,42.35,42.2,42.31,39100.0,42.35,42.35,42.2,42.31,39100.0
2024-12-05 14:20:00,42.3,42.31,42.19,42.21,26821.0,42.3,42.31,42.19,42.21,26821.0
2024-12-05 14:25:00,42.2,42.44,42.2,42.38,25905.0,42.2,42.44,42.2,42.38,25905.0
2024-12-05 14:30:00,42.4,42.44,42.36,42.44,18202.0,42.4,42.44,42.36,42.44,18202.0
2024-12-05 14:35:00,42.42,42.42,42.25,42.28,14820.0,42.42,42.42,42.25,42.28,14820.0
2024-12-05 14:40:00,42.3,42.42,42.29,42.37,4784.0,42.3,42.42,42.29,42.37,4784.0
2024-12-05 14:45:00,42.36,42.36,42.31,42.32,4630.0,42.36,42.36,42.31,42.32,4630.0
2024-12-05 14:50:00,42.31,42.33,42.24,42.27,11360.0,42.31,42.33,42.24,42.27,11360.0
2024-12-05 14:55:00,42.29,42.31,42.25,42.28,10522.0,42.29,42.31,42.25,42.28,10522.0
2024-12-05 15:00:00,42.3,42.43,42.3,42.33,8079.0,42.3,42.43,42.3,42.33,8079.0
2024-12-05 15:05:00,42.33,42.33,42.24,42.25,7094.0,42.33,42.33,42.24,42.25,7094.0
2024-12-05 15:10:00,42.26,42.41,42.25,42.41,6145.0,42.26,42.41,42.25,42.41,6145.0
2024-12-05 15:15:00,42.36,42.36,42.32,42.34,4947.0,42.36,42.36,42.32,42.34,4947.0
2024-12-05 15:20:00,42.35,42.37,42.23,42.25,18452.0,42.35,42.37,42.23,42.25,18452.0
2024-12-05 15:25:00,42.25,42.45,42.25,42.41,26687.0,42.25,42.45,42.25,42.41,26687.0
2024-12-05 15:30:00,42.42,42.43,42.27,42.28,28074.0,42.42,42.43,42.27,42.28,28074.0
2024-12-05 15:35:00,42.27,42.28,42.16,42.25,81088.0,42.27,42.28,42.16,42.25,81088.0
2024-12-05 15:40:00,42.26,42.28,42.14,42.15,20791.0,42.26,42.28,42.14,42.15,20791.0
2024-12-05 15:45:00,42.15,42.26,42.11,42.24,41884.0,42.15,42.26,42.11,42.24,41884.0
2024-12-05 15:50:00,42.22,42.53,42.21,42.53,89925.0,42.22,42.53,42.21,42.53,89925.0
2024-12-05 15:55:00,42.51,42.58,42.36,42.42,75716.0,42.51,42.58,42.36,42.42,75716.0
2024-12-06 09:30:00,41.68,41.68,41.51,41.56,43701.0,41.68,41.68,41.51,41.56,43701.0
2024-12-06 09:35:00,41.58,41.62,41.47,41.55,101278.0,41.58,41.62,41.47,41.55,101278.0
2024-12-06 09:40:00,41.54,41.8,41.52,41.64,84768.0,41.54,41.8,41.52,41.64,84768.0
2024-12-06 09:45:00,41.62,41.8,41.61,41.78,54308.0,41.62,41.8,41.61,41.78,54308.0
2024-12-06 09:50:00,41.79,41.8,41.64,41.8,63637.0,41.79,41.8,41.64,41.8,63637.0
2024-12-06 09:55:00,41.8,41.84,41.79,41.82,44090.0,41.8,41.84,41.79,41.82,44090.0
2024-12-06 10:00:00,41.81,41.86,41.76,41.85,51002.0,41.81,41.86,41.76,41.85,51002.0
2024-12-06 10:05:00,41.83,41.94,41.78,41.79,63101.0,41.83,41.94,41.78,41.79,63101.0
2024-12-06 10:10:00,41.78,41.9,41.75,41.87,27025.0,41.78,41.9,41.75,41.87,27025.0
2024-12-06 10:15:00,41.87,41.89,41.78,41.79,22351.0,41.87,41.89,41.78,41.79,22351.0
2024-12-06 10:20:00,41.81,41.85,41.79,41.84,17196.0,41.81,41.85,41.79,41.84,17196.0
2024-12-06 10:25:00,41.82,41.83,41.73,41.82,28959.0,41.82,41.83,41.73,41.82,28959.0
2024-12-06 10:30:00,41.8,41.81,41.74,41.75,5648.0,41.8,41.81,41.74,41.75,5648.0
2024-12-06 10:35:00,41.76,41.89,41.75,41.79,33727.0,41.76,41.89,41.75,41.79,33727.0
2024-12-06 10:40:00,41.79,41.83,41.79,41.83,17633.0,41.79,41.83,41.79,41.83,17633.0
2024-12-06 10:45:00,41.83,41.83,41.72,41.77,30178.0,41.83,41.83,41.72,41.77,30178.0
2024-12-06 10:50:00,41.77,41.98,41.77,41.96,33798.0,41.77,41.98,41.77,41.96,33798.0
2024-12-06 10:55:00,41.98,41.99,41.86,41.87,30693.0,41.98,41.99,41.86,41.87,30693.0
2024-12-06 11:00:00,41.87,41.9,41.75,41.87,37498.0,41.87,41.9,41.75,41.87,37498.0
2024-12-06 11:05:00,41.86,42.01,41.77,42.0,46996.0,41.86,42.01,41.77,42.0,46996.0
2024-12-06 11:10:00,42.01,42.12,41.98,42.06,26366.0,42.01,42.12,41.98,42.06,26366.0
2024-12-06 11:15:00,42.07,42.09,41.96,42.09,15775.0,42.07,42.09,41.96,42.09,15775.0
2024-12-06 11:20:00,42.11,42.13,42.01,42.07,30330.0,42.11,42.13,42.01,42.07,30330.0
2024-12-06 11:25:00,42.04,42.04,41.98,41.98,11037.0,42.04,42.04,41.98,41.98,11037.0
2024-12-06 11:30:00,41.97,42.0,41.83,41.84,18698.0,41.97,42.0,41.83,41.84,18698.0
2024-12-06 11:35:00,41.86,42.0,41.86,41.98,36167.0,41.86,42.0,41.86,41.98,36167.0
2024-12-06 11:40:00,41.98,42.01,41.87,41.87,43314.0,41.98,42.01,41.87,41.87,43314.0
2024-12-06 11:45:00,41.88,42.02,41.87,42.01,6860.0,41.88,42.02,41.87,42.01,6860.0
2024-12-06 11:50:00,42.03,42.04,41.99,42.02,10011.0,42.03,42.04,41.99,42.02,10011.0
2024-12-06 11:55:00,42.0,42.05,41.98,42.05,4695.0,42.0,42.05,41.98,42.05,4695.0
2024-12-06 12:00:00,42.04,42.17,42.02,42.15,33995.0,42.04,42.17,42.02,42.15,33995.0
2024-12-06 12:05:00,42.13,42.16,42.11,42.11,10143.0,42.13,42.16,42.11,42.11,10143.0
2024-12-06 12:10:00,42.12,42.15,42.1,42.12,10711.0,42.12,42.15,42.1,42.12,10711.0
2024-12-06 12:15:00,42.12,42.13,41.96,42.0,20642.0,42.12,42.13,41.96,42.0,20642.0
2024-12-06 12:20:00,41.97,41.98,41.85,41.88,21752.0,41.97,41.98,41.85,41.88,21752.0
2024-12-06 12:25:00,41.88,41.93,41.8,41.84,68769.0,41.88,41.93,41.8,41.84,68769.0
2024-12-06 12:30:00,41.83,41.99,41.8,41.99,61175.0,41.83,41.99,41.8,41.99,61175.0
2024-12-06 12:35:00,41.98,41.98,41.8,41.81,12358.0,41.98,41.98,41.8,41.81,12358.0
2024-12-06 12:40:00,41.81,41.84,41.68,41.72,29792.0,41.81,41.84,41.68,41.72,29792.0
2024-12-06 12:45:00,41.75,41.77,41.7,41.73,3852.0,41.75,41.77,41.7,41.73,3852.0
2024-12-06 12:50:00,41.71,41.74,41.64,41.72,13462.0,41.71,41.74,41.64,41.72,13462.0
2024-12-06 12:55:00,41.7,41.76,41.67,41.73,12065.0,41.7,41.76,41.67,41.73,12065.0
2024-12-06 13:00:00,41.76,41.83,41.67,41.69,16778.0,41.76,41.83,41.67,41.69,16778.0
2024-12-06 13:05:00,41.67,41.71,41.63,41.7,17362.0,41.67,41.71,41.63,41.7,17362.0
2024-12-06 13:10:00,41.7,41.7,41.61,41.64,32251.0,41.7,41.7,41.61,41.64,32251.0
2024-12-06 13:15:00,41.62,41.65,41.6,41.62,24057.0,41.62,41.65,41.6,41.62,24057.0
2024-12-06 13:20:00,41.61,41.73,41.61,41.73,24182.0,41.61,41.73,41.61,41.73,24182.0
2024-12-06 13:25:00,41.71,41.81,41.67,41.79,16581.0,41.71,41.81,41.67,41.79,16581.0
2024-12-06 13:30:00,41.82,41.86,41.76,41.78,10360.0,41.82,41.86,41.76,41.78,10360.0
2024-12-06 13:35:00,41.81,41.81,41.78,41.78,2300.0,41.81,41.81,41.78,41.78,2300.0
2024-12-06 13:40:00,41.8,41.84,41.79,41.82,5300.0,41.8,41.84,41.79,41.82,5300.0
2024-12-06 13:45:00,41.83,41.83,41.78,41.8,7515.0,41.83,41.83,41.78,41.8,7515.0
2024-12-06 13:50:00,41.8,41.84,41.79,41.82,4205.0,41.8,41.84,41.79,41.82,4205.0
2024-12-06 13:55:00,41.83,41.84,41.82,41.82,3000.0,41.83,41.84,41.82,41.82,3000.0
2024-12-06 14:00:00,41.82,41.95,41.81,41.95,21843.0,41.82,41.95,41.81,41.95,21843.0
2024-12-06 14:05:00,41.94,41.97,41.92,41.94,5157.0,41.94,41.97,41.92,41.94,5157.0
2024-12-06 14:10:00,42.02,42.13,42.0,42.05,11339.0,42.02,42.13,42.0,42.05,11339.0
2024-12-06 14:15:00,42.05,42.18,42.05,42.14,47763.0,42.05,42.18,42.05,42.14,47763.0
2024-12-06 14:20:00,42.14,42.14,41.96,42.11,61245.0,42.14,42.14,41.96,42.11,61245.0
2024-12-06 14:25:00,42.12,42.15,42.08,42.13,8136.0,42.12,42.15,42.08,42.13,8136.0
2024-12-06 14:30:00,42.15,42.15,42.0,42.02,20429.0,42.15,42.15,42.0,42.02,20429.0
2024-12-06 14:35:00,42.05,42.07,42.04,42.07,4299.0,42.05,42.07,42.04,42.07,4299.0
2024-12-06 14:40:00,42.07,42.15,42.06,42.07,19017.0,42.07,42.15,42.06,42.07,19017.0
2024-12-06 14:45:00,42.06,42.09,41.98,42.09,18171.0,42.06,42.09,41.98,42.09,18171.0
2024-12-06 14:50:00,42.07,42.08,41.96,41.97,17941.0,42.07,42.08,41.96,41.97,17941.0
2024-12-06 14:55:00,42.0,42.03,41.93,42.0,7956.0,42.0,42.03,41.93,42.0,7956.0
2024-12-06 15:00:00,41.97,42.04,41.94,41.96,18371.0,41.97,42.04,41.94,41.96,18371.0
2024-12-06 15:05:00,41.95,42.06,41.95,42.02,5662.0,41.95,42.06,41.95,42.02,5662.0
2024-12-06 15:10:00,42.04,42.11,42.03,42.05,8383.0,42.04,42.11,42.03,42.05,8383.0
2024-12-06 15:15:00,42.06,42.08,41.97,42.07,6006.0,42.06,42.08,41.97,42.07,6006.0
2024-12-06 15:20:00,42.04,42.05,41.97,41.97,16914.0,42.04,42.05,41.97,41.97,16914.0
2024-12-06 15:25:00,41.97,42.07,41.95,41.95,30983.0,41.97,42.07,41.95,41.95,30983.0
2024-12-06 15:30:00,41.96,41.97,41.85,41.88,10455.0,41.96,41.97,41.85,41.88,10455.0
2024-12-06 15:35:00,41.88,41.92,41.74,41.77,48240.0,41.88,41.92,41.74,41.77,48240.0
2024-12-06 15:40:00,41.76,41.82,41.74,41.77,27491.0,41.76,41.82,41.74,41.77,27491.0
2024-12-06 15:45:00,41.75,41.77,41.72,41.75,14927.0,41.75,41.77,41.72,41.75,14927.0
2024-12-06 15:50:00,41.77,41.81,41.64,41.8,60146.0,41.77,41.81,41.64,41.8,60146.0
2024-12-06 15:55:00,41.78,41.78,41.64,41.69,84373.0,41.78,41.78,41.64,41.69,84373.0
2024-12-09 09:30:00,41.67,41.92,41.67,41.91,64624.0,41.67,41.92,41.67,41.91,64624.0
2024-12-09 09:35:00,41.91,41.95,41.79,41.85,32604.0,41.91,41.95,41.79,41.85,32604.0
2024-12-09 09:40:00,41.84,42.0,41.83,41.89,43734.0,41.84,42.0,41.83,41.89,43734.0
2024-12-09 09:45:00,41.88,41.88,41.71,41.74,40836.0,41.88,41.88,41.71,41.74,40836.0
2024-12-09 09:50:00,41.72,41.81,41.72,41.77,16160.0,41.72,41.81,41.72,41.77,16160.0
2024-12-09 09:55:00,41.76,41.76,41.71,41.72,14783.0,41.76,41.76,41.71,41.72,14783.0
2024-12-09 10:00:00,41.71,41.71,41.59,41.62,75686.0,41.71,41.71,41.59,41.62,75686.0
2024-12-09 10:05:00,41.62,41.75,41.59,41.75,25049.0,41.62,41.75,41.59,41.75,25049.0
2024-12-09 10:10:00,41.72,41.76,41.63,41.71,32157.0,41.72,41.76,41.63,41.71,32157.0
2024-12-09 10:15:00,41.71,41.92,41.71,41.91,70133.0,41.71,41.92,41.71,41.91,70133.0
2024-12-09 10:20:00,41.92,41.95,41.83,41.95,23555.0,41.92,41.95,41.83,41.95,23555.0
2024-12-09 10:25:00,41.95,42.14,41.95,42.05,81222.0,41.95,42.14,41.95,42.05,81222.0
2024-12-09 10:30:00,42.05,42.18,41.89,42.18,71187.0,42.05,42.18,41.89,42.18,71187.0
2024-12-09 10:35:00,42.18,42.31,42.04,42.19,36228.0,42.18,42.31,42.04,42.19,36228.0
2024-12-09 10:40:00,42.2,42.26,41.96,42.23,41988.0,42.2,42.26,41.96,42.23,41988.0
2024-12-09 10:45:00,42.23,42.37,42.14,42.26,65651.0,42.23,42.37,42.14,42.26,65651.0
2024-12-09 10:50:00,42.28,42.43,42.26,42.36,61058.0,42.28,42.43,42.26,42.36,61058.0
2024-12-09 10:55:00,42.36,42.49,42.36,42.43,55098.0,42.36,42.49,42.36,42.43,55098.0
2024-12-09 11:00:00,42.43,42.67,42.32,42.58,79820.0,42.43,42.67,42.32,42.58,79820.0
2024-12-09 11:05:00,42.54,42.89,42.52,42.88,82355.0,42.54,42.89,42.52,42.88,82355.0
2024-12-09 11:10:00,42.85,43.07,42.68,42.76,129395.0,42.85,43.07,42.68,42.76,129395.0
2024-12-09 11:15:00,42.76,42.88,42.61,42.63,57342.0,42.76,42.88,42.61,42.63,57342.0
2024-12-09 11:20:00,42.63,42.67,42.44,42.55,42079.0,42.63,42.67,42.44,42.55,42079.0
2024-12-09 11:25:00,42.56,42.59,42.42,42.51,37297.0,42.56,42.59,42.42,42.51,37297.0
2024-12-09 11:30:00,42.51,42.55,42.36,42.37,28766.0,42.51,42.55,42.36,42.37,28766.0
2024-12-09 11:35:00,42.39,42.57,42.31,42.53,36201.0,42.39,42.57,42.31,42.53,36201.0
2024-12-09 11:40:00,42.49,42.51,42.35,42.46,20022.0,42.49,42.51,42.35,42.46,20022.0
2024-12-09 11:45:00,42.46,42.46,42.3,42.35,18320.0,42.46,42.46,42.3,42.35,18320.0
2024-12-09 11:50:00,42.35,42.35,42.17,42.23,28305.0,42.35,42.35,42.17,42.23,28305.0
2024-12-09 11:55:00,42.21,42.26,42.18,42.25,10795.0,42.21,42.26,42.18,42.25,10795.0
2024-12-09 12:00:00,42.27,42.37,42.24,42.37,7722.0,42.27,42.37,42.24,42.37,7722.0
2024-12-09 12:05:00,42.34,42.39,42.24,42.24,11716.0,42.34,42.39,42.24,42.24,11716.0
2024-12-09 12:10:00,42.24,42.25,42.14,42.2,25628.0,42.24,42.25,42.14,42.2,25628.0
2024-12-09 12:15:00,42.2,42.21,42.1,42.18,29969.0,42.2,42.21,42.1,42.18,29969.0
2024-12-09 12:20:00,42.19,42.36,42.19,42.36,30026.0,42.19,42.36,42.19,42.36,30026.0
2024-12-09 12:25:00,42.34,42.46,42.23,42.23,30953.0,42.34,42.46,42.23,42.23,30953.0
2024-12-09 12:30:00,42.25,42.37,42.24,42.34,12414.0,42.25,42.37,42.24,42.34,12414.0
2024-12-09 12:35:00,42.34,42.34,42.16,42.17,20039.0,42.34,42.34,42.16,42.17,20039.0
2024-12-09 12:40:00,42.17,42.17,42.05,42.07,13646.0,42.17,42.17,42.05,42.07,13646.0
2024-12-09 12:45:00,42.09,42.12,41.94,41.95,15547.0,42.09,42.12,41.94,41.95,15547.0
2024-12-09 12:50:00,41.96,42.13,41.92,42.08,27755.0,41.96,42.13,41.92,42.08,27755.0
2024-12-09 12:55:00,42.07,42.33,42.07,42.33,48911.0,42.07,42.33,42.07,42.33,48911.0
2024-12-09 13:00:00,42.34,42.47,42.32,42.45,18085.0,42.34,42.47,42.32,42.45,18085.0
2024-12-09 13:05:00,42.42,42.42,42.25,42.37,9516.0,42.42,42.42,42.25,42.37,9516.0
2024-12-09 13:10:00,42.36,42.36,42.15,42.19,5510.0,42.36,42.36,42.15,42.19,5510.0
2024-12-09 13:15:00,42.17,42.24,42.15,42.24,6800.0,42.17,42.24,42.15,42.24,6800.0
2024-12-09 13:20:00,42.21,42.3,42.18,42.2,3737.0,42.21,42.3,42.18,42.2,3737.0
2024-12-09 13:25:00,42.2,42.22,42.15,42.22,2805.0,42.2,42.22,42.15,42.22,2805.0
2024-12-09 13:30:00,42.23,42.27,42.21,42.22,4089.0,42.23,42.27,42.21,42.22,4089.0
2024-12-09 13:35:00,42.19,42.21,42.1,42.16,8523.0,42.19,42.21,42.1,42.16,8523.0
2024-12-09 13:40:00,42.17,42.2,42.13,42.15,8570.0,42.17,42.2,42.13,42.15,8570.0
2024-12-09 13:45:00,42.15,42.18,42.11,42.14,7079.0,42.15,42.18,42.11,42.14,7079.0
2024-12-09 13:50:00,42.14,42.14,42.03,42.09,31403.0,42.14,42.14,42.03,42.09,31403.0
2024-12-09 13:55:00,42.08,42.12,42.04,42.11,45843.0,42.08,42.12,42.04,42.11,45843.0
2024-12-09 14:00:00,42.12,42.43,42.12,42.42,19204.0,42.12,42.43,42.12,42.42,19204.0
2024-12-09 14:05:00,42.42,42.45,42.29,42.29,14878.0,42.42,42.45,42.29,42.29,14878.0
2024-12-09 14:10:00,42.32,42.34,42.29,42.33,20806.0,42.32,42.34,42.29,42.33,20806.0
2024-12-09 14:15:00,42.34,42.43,42.31,42.43,13213.0,42.34,42.43,42.31,42.43,13213.0
2024-12-09 14:20:00,42.43,42.45,42.4,42.4,6735.0,42.43,42.45,42.4,42.4,6735.0
2024-12-09 14:25:00,42.44,42.56,42.44,42.5,35989.0,42.44,42.56,42.44,42.5,35989.0
2024-12-09 14:30:00,42.49,42.51,42.44,42.5,8635.0,42.49,42.51,42.44,42.5,8635.0
2024-12-09 14:35:00,42.5,42.51,42.37,42.42,25681.0,42.5,42.51,42.37,42.42,25681.0
2024-12-09 14:40:00,42.5,42.69,42.5,42.57,26779.0,42.5,42.69,42.5,42.57,26779.0
2024-12-09 14:45:00,42.57,42.67,42.55,42.63,24433.0,42.57,42.67,42.55,42.63,24433.0
2024-12-09 14:50:00,42.62,42.69,42.56,42.59,18525.0,42.62,42.69,42.56,42.59,18525.0
2024-12-09 14:55:00,42.56,42.56,42.38,42.4,25417.0,42.56,42.56,42.38,42.4,25417.0
2024-12-09 15:00:00,42.39,42.56,42.39,42.53,13216.0,42.39,42.56,42.39,42.53,13216.0
2024-12-09 15:05:00,42.54,42.62,42.49,42.55,18499.0,42.54,42.62,42.49,42.55,18499.0
2024-12-09 15:10:00,42.55,42.76,42.55,42.69,20998.0,42.55,42.76,42.55,42.69,20998.0
2024-12-09 15:15:00,42.65,42.66,42.52,42.55,20023.0,42.65,42.66,42.52,42.55,20023.0
2024-12-09 15:20:00,42.55,42.67,42.48,42.66,14880.0,42.55,42.67,42.48,42.66,14880.0
2024-12-09 15:25:00,42.66,42.74,42.62,42.67,29286.0,42.66,42.74,42.62,42.67,29286.0
2024-12-09 15:30:00,42.66,42.71,42.59,42.7,19129.0,42.66,42.71,42.59,42.7,19129.0
2024-12-09 15:35:00,42.7,42.77,42.69,42.76,12046.0,42.7,42.77,42.69,42.76,12046.0
2024-12-09 15:40:00,42.74,42.86,42.71,42.82,33223.0,42.74,42.86,42.71,42.82,33223.0
2024-12-09 15:45:00,42.84,42.96,42.82,42.85,35000.0,42.84,42.96,42.82,42.85,35000.0
2024-12-09 15:50:00,42.84,42.85,42.63,42.8,125175.0,42.84,42.85,42.63,42.8,125175.0
2024-12-09 15:55:00,42.82,42.85,42.63,42.67,214840.0,42.82,42.85,42.63,42.67,214840.0
2024-12-10 09:30:00,42.45,42.6,42.3,42.6,72957.0,42.45,42.6,42.3,42.6,72957.0
2024-12-10 09:35:00,42.59,42.68,42.54,42.61,50303.0,42.59,42.68,42.54,42.61,50303.0
2024-12-10 09:40:00,42.63,42.69,42.46,42.48,19006.0,42.63,42.69,42.46,42.48,19006.0
2024-12-10 09:45:00,42.49,42.49,42.2,42.37,74158.0,42.49,42.49,42.2,42.37,74158.0
2024-12-10 09:50:00,42.37,42.7,42.37,42.61,68535.0,42.37,42.7,42.37,42.61,68535.0
2024-12-10 09:55:00,42.6,42.62,42.42,42.43,33988.0,42.6,42.62,42.42,42.43,33988.0
2024-12-10 10:00:00,42.41,42.43,42.26,42.28,57386.0,42.41,42.43,42.26,42.28,57386.0
2024-12-10 10:05:00,42.28,42.3,42.24,42.28,26476.0,42.28,42.3,42.24,42.28,26476.0
2024-12-10 10:10:00,42.27,42.37,42.25,42.32,55641.0,42.27,42.37,42.25,42.32,55641.0
2024-12-10 10:15:00,42.32,42.33,42.23,42.31,45975.0,42.32,42.33,42.23,42.31,45975.0
2024-12-10 10:20:00,42.32,42.4,42.32,42.36,13572.0,42.32,42.4,42.32,42.36,13572.0
2024-12-10 10:25:00,42.34,42.47,42.26,42.44,14340.0,42.34,42.47,42.26,42.44,14340.0
2024-12-10 10:30:00,42.43,42.44,42.21,42.22,7602.0,42.43,42.44,42.21,42.22,7602.0
2024-12-10 10:35:00,42.23,42.28,42.17,42.21,34844.0,42.23,42.28,42.17,42.21,34844.0
2024-12-10 10:40:00,42.21,42.25,42.2,42.2,21041.0,42.21,42.25,42.2,42.2,21041.0
2024-12-10 10:45:00,42.21,42.21,42.07,42.1,26105.0,42.21,42.21,42.07,42.1,26105.0
2024-12-10 10:50:00,42.09,42.23,42.09,42.2,18361.0,42.09,42.23,42.09,42.2,18361.0
2024-12-10 10:55:00,42.16,42.26,42.16,42.18,30566.0,42.16,42.26,42.16,42.18,30566.0
2024-12-10 11:00:00,42.21,42.24,42.02,42.03,24870.0,42.21,42.24,42.02,42.03,24870.0
2024-12-10 11:05:00,42.05,42.23,42.04,42.18,17860.0,42.05,42.23,42.04,42.18,17860.0
2024-12-10 11:10:00,42.18,42.18,42.04,42.13,19748.0,42.18,42.18,42.04,42.13,19748.0
2024-12-10 11:15:00,42.13,42.17,42.12,42.17,6074.0,42.13,42.17,42.12,42.17,6074.0
2024-12-10 11:20:00,42.16,42.24,42.14,42.2,21926.0,42.16,42.24,42.14,42.2,21926.0
2024-12-10 11:25:00,42.19,42.25,42.11,42.23,10433.0,42.19,42.25,42.11,42.23,10433.0
2024-12-10 11:30:00,42.24,42.35,42.24,42.29,17927.0,42.24,42.35,42.24,42.29,17927.0
2024-12-10 11:35:00,42.3,42.39,42.29,42.37,45220.0,42.3,42.39,42.29,42.37,45220.0
2024-12-10 11:40:00,42.36,42.45,42.36,42.44,29104.0,42.36,42.45,42.36,42.44,29104.0
2024-12-10 11:45:00,42.45,42.56,42.4,42.45,42396.0,42.45,42.56,42.4,42.45,42396.0
2024-12-10 11:50:00,42.46,42.51,42.4,42.49,24343.0,42.46,42.51,42.4,42.49,24343.0
2024-12-10 11:55:00,42.49,42.5,42.32,42.32,11843.0,42.49,42.5,42.32,42.32,11843.0
2024-12-10 12:00:00,42.32,42.35,42.28,42.31,3304.0,42.32,42.35,42.28,42.31,3304.0
2024-12-10 12:05:00,42.3,42.31,42.26,42.3,23450.0,42.3,42.31,42.26,42.3,23450.0
2024-12-10 12:10:00,42.28,42.43,42.27,42.43,18576.0,42.28,42.43,42.27,42.43,18576.0
2024-12-10 12:15:00,42.43,42.47,42.42,42.44,13678.0,42.43,42.47,42.42,42.44,13678.0
2024-12-10 12:20:00,42.44,42.44,42.3,42.3,5256.0,42.44,42.44,42.3,42.3,5256.0
2024-12-10 12:25:00,42.31,42.36,42.31,42.36,1900.0,42.31,42.36,42.31,42.36,1900.0
2024-12-10 12:30:00,42.34,42.36,42.18,42.18,19441.0,42.34,42.36,42.18,42.18,19441.0
2024-12-10 12:35:00,42.18,42.22,42.17,42.21,9164.0,42.18,42.22,42.17,42.21,9164.0
2024-12-10 12:40:00,42.23,42.3,42.22,42.27,7695.0,42.23,42.3,42.22,42.27,7695.0
2024-12-10 12:45:00,42.27,42.27,42.15,42.18,7729.0,42.27,42.27,42.15,42.18,7729.0
2024-12-10 12:50:00,42.18,42.32,42.18,42.3,10847.0,42.18,42.32,42.18,42.3,10847.0
2024-12-10 12:55:00,42.29,42.33,42.25,42.29,18400.0,42.29,42.33,42.25,42.29,18400.0
2024-12-10 13:00:00,42.3,42.34,42.28,42.28,4562.0,42.3,42.34,42.28,42.28,4562.0
2024-12-10 13:05:00,42.31,42.33,42.26,42.31,2172.0,42.31,42.33,42.26,42.31,2172.0
2024-12-10 13:10:00,42.29,42.32,42.26,42.32,10473.0,42.29,42.32,42.26,42.32,10473.0
2024-12-10 13:15:00,42.32,42.32,42.25,42.29,15271.0,42.32,42.32,42.25,42.29,15271.0
2024-12-10 13:20:00,42.31,42.31,42.29,42.31,2300.0,42.31,42.31,42.29,42.31,2300.0
2024-12-10 13:25:00,42.29,42.3,42.2,42.21,24842.0,42.29,42.3,42.2,42.21,24842.0
2024-12-10 13:30:00,42.21,42.3,42.17,42.18,56800.0,42.21,42.3,42.17,42.18,56800.0
2024-12-10 13:35:00,42.2,42.2,42.16,42.2,7083.0,42.2,42.2,42.16,42.2,7083.0
2024-12-10 13:40:00,42.2,42.26,42.17,42.25,16726.0,42.2,42.26,42.17,42.25,16726.0
2024-12-10 13:45:00,42.24,42.29,42.24,42.25,10121.0,42.24,42.29,42.24,42.25,10121.0
2024-12-10 13:50:00,42.25,42.31,42.22,42.25,14414.0,42.25,42.31,42.22,42.25,14414.0
2024-12-10 13:55:00,42.25,42.32,42.24,42.27,23475.0,42.25,42.32,42.24,42.27,23475.0
2024-12-10 14:00:00,42.28,42.35,42.26,42.27,15635.0,42.28,42.35,42.26,42.27,15635.0
2024-12-10 14:05:00,42.27,42.34,42.25,42.31,13593.0,42.27,42.34,42.25,42.31,13593.0
2024-12-10 14:10:00,42.31,42.41,42.27,42.32,25959.0,42.31,42.41,42.27,42.32,25959.0
2024-12-10 14:15:00,42.32,42.36,42.26,42.29,17503.0,42.32,42.36,42.26,42.29,17503.0
2024-12-10 14:20:00,42.29,42.32,42.23,42.25,21105.0,42.29,42.32,42.23,42.25,21105.0
2024-12-10 14:25:00,42.25,42.26,42.2,42.21,9267.0,42.25,42.26,42.2,42.21,9267.0
2024-12-10 14:30:00,42.22,42.34,42.21,42.33,12703.0,42.22,42.34,42.21,42.33,12703.0
2024-12-10 14:35:00,42.33,42.38,42.33,42.35,12292.0,42.33,42.38,42.33,42.35,12292.0
2024-12-10 14:40:00,42.35,42.37,42.24,42.29,22196.0,42.35,42.37,42.24,42.29,22196.0
2024-12-10 14:45:00,42.28,42.35,42.28,42.35,7100.0,42.28,42.35,42.28,42.35,7100.0
2024-12-10 14:50:00,42.36,42.38,42.34,42.37,5964.0,42.36,42.38,42.34,42.37,5964.0
2024-12-10 14:55:00,42.37,42.37,42.28,42.3,7284.0,42.37,42.37,42.28,42.3,7284.0
2024-12-10 15:00:00,42.31,42.47,42.31,42.43,22060.0,42.31,42.47,42.31,42.43,22060.0
2024-12-10 15:05:00,42.49,42.64,42.48,42.62,55582.0,42.49,42.64,42.48,42.62,55582.0
2024-12-10 15:10:00,42.64,42.76,42.61,42.69,54800.0,42.64,42.76,42.61,42.69,54800.0
2024-12-10 15:15:00,42.69,42.72,42.52,42.61,65878.0,42.69,42.72,42.52,42.61,65878.0
2024-12-10 15:20:00,42.61,42.71,42.58,42.67,87548.0,42.61,42.71,42.58,42.67,87548.0
2024-12-10 15:25:00,42.66,42.76,42.66,42.72,36237.0,42.66,42.76,42.66,42.72,36237.0
2024-12-10 15:30:00,42.7,42.85,42.61,42.61,71574.0,42.7,42.85,42.61,42.61,71574.0
2024-12-10 15:35:00,42.61,42.74,42.61,42.71,26188.0,42.61,42.74,42.61,42.71,26188.0
2024-12-10 15:40:00,42.71,42.77,42.6,42.69,24548.0,42.71,42.77,42.6,42.69,24548.0
2024-12-10 15:45:00,42.69,42.81,42.68,42.72,72479.0,42.69,42.81,42.68,42.72,72479.0
2024-12-10 15:50:00,42.71,42.86,42.55,42.84,58427.0,42.71,42.86,42.55,42.84,58427.0
2024-12-10 15:55:00,42.83,42.84,42.56,42.58,85617.0,42.83,42.84,42.56,42.58,85617.0
2024-12-11 09:30:00,41.59,41.59,41.38,41.52,115056.0,41.59,41.59,41.38,41.52,115056.0
2024-12-11 09:35:00,41.5,41.69,41.46,41.69,74694.0,41.5,41.69,41.46,41.69,74694.0
2024-12-11 09:40:00,41.69,41.79,41.64,41.79,84338.0,41.69,41.79,41.64,41.79,84338.0
2024-12-11 09:45:00,41.78,41.78,41.58,41.65,47718.0,41.78,41.78,41.58,41.65,47718.0
2024-12-11 09:50:00,41.65,41.65,41.5,41.56,62091.0,41.65,41.65,41.5,41.56,62091.0
2024-12-11 09:55:00,41.56,41.7,41.56,41.68,24945.0,41.56,41.7,41.56,41.68,24945.0
2024-12-11 10:00:00,41.68,41.8,41.67,41.76,46241.0,41.68,41.8,41.67,41.76,46241.0
2024-12-11 10:05:00,41.79,41.93,41.7,41.88,75178.0,41.79,41.93,41.7,41.88,75178.0
2024-12-11 10:10:00,41.89,41.9,41.74,41.8,37233.0,41.89,41.9,41.74,41.8,37233.0
2024-12-11 10:15:00,41.81,41.87,41.72,41.76,89618.0,41.81,41.87,41.72,41.76,89618.0
2024-12-11 10:20:00,41.77,41.79,41.7,41.73,37032.0,41.77,41.79,41.7,41.73,37032.0
2024-12-11 10:25:00,41.74,41.92,41.74,41.89,65392.0,41.74,41.92,41.74,41.89,65392.0
2024-12-11 10:30:00,41.88,41.95,41.87,41.9,34746.0,41.88,41.95,41.87,41.9,34746.0
2024-12-11 10:35:00,41.91,41.94,41.77,41.79,27965.0,41.91,41.94,41.77,41.79,27965.0
2024-12-11 10:40:00,41.78,41.81,41.76,41.8,17511.0,41.78,41.81,41.76,41.8,17511.0
2024-12-11 10:45:00,41.8,41.92,41.79,41.91,28174.0,41.8,41.92,41.79,41.91,28174.0
2024-12-11 10:50:00,41.9,41.93,41.88,41.91,24281.0,41.9,41.93,41.88,41.91,24281.0
2024-12-11 10:55:00,41.9,41.96,41.9,41.91,17708.0,41.9,41.96,41.9,41.91,17708.0
2024-12-11 11:00:00,41.88,41.92,41.86,41.91,14627.0,41.88,41.92,41.86,41.91,14627.0
2024-12-11 11:05:00,41.91,41.91,41.84,41.85,18590.0,41.91,41.91,41.84,41.85,18590.0
2024-12-11 11:10:00,41.85,41.92,41.78,41.78,36540.0,41.85,41.92,41.78,41.78,36540.0
2024-12-11 11:15:00,41.79,41.89,41.78,41.84,51490.0,41.79,41.89,41.78,41.84,51490.0
2024-12-11 11:20:00,41.82,41.87,41.81,41.84,9880.0,41.82,41.87,41.81,41.84,9880.0
2024-12-11 11:25:00,41.84,41.89,41.84,41.87,23448.0,41.84,41.89,41.84,41.87,23448.0
2024-12-11 11:30:00,41.87,41.89,41.84,41.89,20898.0,41.87,41.89,41.84,41.89,20898.0
2024-12-11 11:35:00,41.88,41.9,41.78,41.84,44594.0,41.88,41.9,41.78,41.84,44594.0
2024-12-11 11:40:00,41.85,41.89,41.85,41.89,13237.0,41.85,41.89,41.85,41.89,13237.0
2024-12-11 11:45:00,41.88,41.89,41.84,41.87,27336.0,41.88,41.89,41.84,41.87,27336.0
2024-12-11 11:50:00,41.88,41.89,41.86,41.87,31197.0,41.88,41.89,41.86,41.87,31197.0
2024-12-11 11:55:00,41.87,41.9,41.86,41.89,30000.0,41.87,41.9,41.86,41.89,30000.0
2024-12-11 12:00:00,41.9,41.91,41.87,41.89,50107.0,41.9,41.91,41.87,41.89,50107.0
2024-12-11 12:05:00,41.88,41.91,41.88,41.91,23884.0,41.88,41.91,41.88,41.91,23884.0
2024-12-11 12:10:00,41.91,41.91,41.87,41.88,16008.0,41.91,41.91,41.87,41.88,16008.0
2024-12-11 12:15:00,41.88,42.0,41.87,41.97,41565.0,41.88,42.0,41.87,41.97,41565.0
2024-12-11 12:20:00,41.97,41.99,41.85,41.89,42942.0,41.97,41.99,41.85,41.89,42942.0
2024-12-11 12:25:00,41.89,41.9,41.84,41.85,9236.0,41.89,41.9,41.84,41.85,9236.0
2024-12-11 12:30:00,41.86,41.87,41.79,41.82,22312.0,41.86,41.87,41.79,41.82,22312.0
2024-12-11 12:35:00,41.82,41.9,41.82,41.87,17122.0,41.82,41.9,41.82,41.87,17122.0
2024-12-11 12:40:00,41.88,41.95,41.88,41.93,12260.0,41.88,41.95,41.88,41.93,12260.0
2024-12-11 12:45:00,41.95,41.99,41.95,41.98,13972.0,41.95,41.99,41.95,41.98,13972.0
2024-12-11 12:50:00,41.97,42.0,41.96,41.96,22967.0,41.97,42.0,41.96,41.96,22967.0
2024-12-11 12:55:00,41.98,42.04,41.93,41.97,20807.0,41.98,42.04,41.93,41.97,20807.0
2024-12-11 13:00:00,41.95,42.0,41.94,41.99,13343.0,41.95,42.0,41.94,41.99,13343.0
2024-12-11 13:05:00,42.01,42.01,41.97,42.01,10098.0,42.01,42.01,41.97,42.01,10098.0
2024-12-11 13:10:00,42.01,42.08,41.94,41.96,50378.0,42.01,42.08,41.94,41.96,50378.0
2024-12-11 13:15:00,41.94,41.99,41.93,41.99,2814.0,41.94,41.99,41.93,41.99,2814.0
2024-12-11 13:20:00,41.97,41.98,41.94,41.95,8263.0,41.97,41.98,41.94,41.95,8263.0
2024-12-11 13:25:00,41.95,41.96,41.89,41.93,10274.0,41.95,41.96,41.89,41.93,10274.0
2024-12-11 13:30:00,41.91,41.96,41.9,41.96,3735.0,41.91,41.96,41.9,41.96,3735.0
2024-12-11 13:35:00,41.95,41.96,41.94,41.96,4108.0,41.95,41.96,41.94,41.96,4108.0
2024-12-11 13:40:00,41.95,42.07,41.94,42.07,12148.0,41.95,42.07,41.94,42.07,12148.0
2024-12-11 13:45:00,42.06,42.09,42.05,42.08,15202.0,42.06,42.09,42.05,42.08,15202.0
2024-12-11 13:50:00,42.07,42.1,42.07,42.08,8589.0,42.07,42.1,42.07,42.08,8589.0
2024-12-11 13:55:00,42.09,42.1,42.05,42.09,4510.0,42.09,42.1,42.05,42.09,4510.0
2024-12-11 14:00:00,42.08,42.11,42.07,42.08,10024.0,42.08,42.11,42.07,42.08,10024.0
2024-12-11 14:05:00,42.1,42.15,42.07,42.11,23729.0,42.1,42.15,42.07,42.11,23729.0
2024-12-11 14:10:00,42.09,42.1,41.95,41.97,17027.0,42.09,42.1,41.95,41.97,17027.0
2024-12-11 14:15:00,41.97,42.1,41.96,42.08,22907.0,41.97,42.1,41.96,42.08,22907.0
2024-12-11 14:20:00,42.09,42.09,42.04,42.05,11389.0,42.09,42.09,42.04,42.05,11389.0
2024-12-11 14:25:00,42.08,42.11,42.07,42.1,5198.0,42.08,42.11,42.07,42.1,5198.0
2024-12-11 14:30:00,42.09,42.14,42.07,42.08,10399.0,42.09,42.14,42.07,42.08,10399.0
2024-12-11 14:35:00,42.09,42.13,42.08,42.11,16318.0,42.09,42.13,42.08,42.11,16318.0
2024-12-11 14:40:00,42.11,42.21,42.09,42.2,18227.0,42.11,42.21,42.09,42.2,18227.0
2024-12-11 14:45:00,42.19,42.23,42.19,42.23,5005.0,42.19,42.23,42.19,42.23,5005.0
2024-12-11 14:50:00,42.22,42.24,42.19,42.22,4907.0,42.22,42.24,42.19,42.22,4907.0
2024-12-11 14:55:00,42.22,42.22,42.09,42.1,9106.0,42.22,42.22,42.09,42.1,9106.0
2024-12-11 15:00:00,42.11,42.18,42.11,42.12,13887.0,42.11,42.18,42.11,42.12,13887.0
2024-12-11 15:05:00,42.11,42.11,42.09,42.11,2364.0,42.11,42.11,42.09,42.11,2364.0
2024-12-11 15:10:00,42.12,42.2,42.12,42.17,7282.0,42.12,42.2,42.12,42.17,7282.0
2024-12-11 15:15:00,42.17,42.19,42.16,42.19,1300.0,42.17,42.19,42.16,42.19,1300.0
2024-12-11 15:20:00,42.18,42.2,42.17,42.19,6010.0,42.18,42.2,42.17,42.19,6010.0
2024-12-11 15:25:00,42.19,42.21,42.15,42.21,15095.0,42.19,42.21,42.15,42.21,15095.0
2024-12-11 15:30:00,42.21,42.29,42.2,42.28,51670.0,42.21,42.29,42.2,42.28,51670.0
2024-12-11 15:35:00,42.28,42.32,42.26,42.26,36792.0,42.28,42.32,42.26,42.26,36792.0
2024-12-11 15:40:00,42.26,42.26,42.15,42.18,15211.0,42.26,42.26,42.15,42.18,15211.0
2024-12-11 15:45:00,42.19,42.23,42.17,42.19,11099.0,42.19,42.23,42.17,42.19,11099.0
2024-12-11 15:50:00,42.22,42.24,42.18,42.2,16316.0,42.22,42.24,42.18,42.2,16316.0
2024-12-11 15:55:00,42.21,42.33,42.12,42.18,68086.0,42.21,42.33,42.12,42.18,68086.0
2024-12-12 09:30:00,42.24,42.44,42.24,42.43,60432.0,42.24,42.44,42.24,42.43,60432.0
2024-12-12 09:35:00,42.43,42.51,42.36,42.5,31272.0,42.43,42.51,42.36,42.5,31272.0
2024-12-12 09:40:00,42.49,42.6,42.41,42.44,55529.0,42.49,42.6,42.41,42.44,55529.0
2024-12-12 09:45:00,42.45,42.61,42.43,42.59,37918.0,42.45,42.61,42.43,42.59,37918.0
2024-12-12 09:50:00,42.59,42.63,42.44,42.57,37740.0,42.59,42.63,42.44,42.57,37740.0
2024-12-12 09:55:00,42.57,42.62,42.38,42.42,54057.0,42.57,42.62,42.38,42.42,54057.0
2024-12-12 10:00:00,42.42,42.59,42.36,42.54,68043.0,42.42,42.59,42.36,42.54,68043.0
2024-12-12 10:05:00,42.56,42.62,42.4,42.62,45442.0,42.56,42.62,42.4,42.62,45442.0
2024-12-12 10:10:00,42.55,42.66,42.46,42.46,48728.0,42.55,42.66,42.46,42.46,48728.0
2024-12-12 10:15:00,42.46,42.48,42.22,42.23,69798.0,42.46,42.48,42.22,42.23,69798.0
2024-12-12 10:20:00,42.24,42.34,42.13,42.13,52717.0,42.24,42.34,42.13,42.13,52717.0
2024-12-12 10:25:00,42.15,42.17,42.03,42.03,60734.0,42.15,42.17,42.03,42.03,60734.0
2024-12-12 10:30:00,42.05,42.12,41.98,42.05,46873.0,42.05,42.12,41.98,42.05,46873.0
2024-12-12 10:35:00,42.05,42.06,41.91,42.0,70067.0,42.05,42.06,41.91,42.0,70067.0
2024-12-12 10:40:00,42.01,42.16,41.99,42.11,31576.0,42.01,42.16,41.99,42.11,31576.0
2024-12-12 10:45:00,42.09,42.12,42.01,42.11,46797.0,42.09,42.12,42.01,42.11,46797.0
2024-12-12 10:50:00,42.12,42.19,42.08,42.15,13033.0,42.12,42.19,42.08,42.15,13033.0
2024-12-12 10:55:00,42.1,42.11,42.02,42.06,25134.0,42.1,42.11,42.02,42.06,25134.0
2024-12-12 11:00:00,42.03,42.11,41.97,41.99,23472.0,42.03,42.11,41.97,41.99,23472.0
2024-12-12 11:05:00,41.99,42.05,41.94,42.0,19494.0,41.99,42.05,41.94,42.0,19494.0
2024-12-12 11:10:00,42.0,42.04,41.92,42.02,21479.0,42.0,42.04,41.92,42.02,21479.0
2024-12-12 11:15:00,42.03,42.03,41.94,41.95,57816.0,42.03,42.03,41.94,41.95,57816.0
2024-12-12 11:20:00,41.92,42.01,41.92,41.94,38554.0,41.92,42.01,41.92,41.94,38554.0
2024-12-12 11:25:00,41.93,41.97,41.91,41.97,8241.0,41.93,41.97,41.91,41.97,8241.0
2024-12-12 11:30:00,41.96,41.98,41.95,41.96,8903.0,41.96,41.98,41.95,41.96,8903.0
2024-12-12 11:35:00,41.97,41.97,41.83,41.87,37046.0,41.97,41.97,41.83,41.87,37046.0
2024-12-12 11:40:00,41.86,42.12,41.85,42.11,49408.0,41.86,42.12,41.85,42.11,49408.0
2024-12-12 11:45:00,42.11,42.31,42.1,42.13,24271.0,42.11,42.31,42.1,42.13,24271.0
2024-12-12 11:50:00,42.16,42.28,42.14,42.25,11038.0,42.16,42.28,42.14,42.25,11038.0
2024-12-12 11:55:00,42.24,42.66,42.24,42.65,56515.0,42.24,42.66,42.24,42.65,56515.0
2024-12-12 12:00:00,42.66,42.69,42.27,42.28,118286.0,42.66,42.69,42.27,42.28,118286.0
2024-12-12 12:05:00,42.27,42.38,42.23,42.3,28435.0,42.27,42.38,42.23,42.3,28435.0
2024-12-12 12:10:00,42.31,42.33,42.29,42.3,5070.0,42.31,42.33,42.29,42.3,5070.0
2024-12-12 12:15:00,42.31,42.33,42.23,42.33,8976.0,42.31,42.33,42.23,42.33,8976.0
2024-12-12 12:20:00,42.33,42.57,42.29,42.55,25009.0,42.33,42.57,42.29,42.55,25009.0
2024-12-12 12:25:00,42.55,42.57,42.4,42.41,44909.0,42.55,42.57,42.4,42.41,44909.0
2024-12-12 12:30:00,42.44,42.58,42.37,42.56,13229.0,42.44,42.58,42.37,42.56,13229.0
2024-12-12 12:35:00,42.57,42.69,42.48,42.53,43915.0,42.57,42.69,42.48,42.53,43915.0
2024-12-12 12:40:00,42.54,42.64,42.53,42.57,10818.0,42.54,42.64,42.53,42.57,10818.0
2024-12-12 12:45:00,42.53,42.54,42.4,42.41,10386.0,42.53,42.54,42.4,42.41,10386.0
2024-12-12 12:50:00,42.41,42.48,42.41,42.44,3410.0,42.41,42.48,42.41,42.44,3410.0
2024-12-12 12:55:00,42.38,42.4,42.19,42.24,17264.0,42.38,42.4,42.19,42.24,17264.0
2024-12-12 13:00:00,42.25,42.33,42.24,42.31,9945.0,42.25,42.33,42.24,42.31,9945.0
2024-12-12 13:05:00,42.29,42.29,42.22,42.22,2600.0,42.29,42.29,42.22,42.22,2600.0
2024-12-12 13:10:00,42.2,42.27,42.18,42.23,6982.0,42.2,42.27,42.18,42.23,6982.0
2024-12-12 13:15:00,42.25,42.28,42.18,42.18,8350.0,42.25,42.28,42.18,42.18,8350.0
2024-12-12 13:20:00,42.17,42.25,42.13,42.18,12542.0,42.17,42.25,42.13,42.18,12542.0
2024-12-12 13:25:00,42.18,42.34,42.15,42.33,7326.0,42.18,42.34,42.15,42.33,7326.0
2024-12-12 13:30:00,42.31,42.36,42.28,42.32,10680.0,42.31,42.36,42.28,42.32,10680.0
2024-12-12 13:35:00,42.37,42.47,42.27,42.31,53823.0,42.37,42.47,42.27,42.31,53823.0
2024-12-12 13:40:00,42.3,42.34,42.22,42.3,15490.0,42.3,42.34,42.22,42.3,15490.0
2024-12-12 13:45:00,42.28,42.31,42.21,42.23,15014.0,42.28,42.31,42.21,42.23,15014.0
2024-12-12 13:50:00,42.21,42.39,42.21,42.34,27674.0,42.21,42.39,42.21,42.34,27674.0
2024-12-12 13:55:00,42.35,42.47,42.34,42.47,7579.0,42.35,42.47,42.34,42.47,7579.0
2024-12-12 14:00:00,42.46,42.58,42.33,42.35,23374.0,42.46,42.58,42.33,42.35,23374.0
2024-12-12 14:05:00,42.33,42.43,42.33,42.42,12882.0,42.33,42.43,42.33,42.42,12882.0
2024-12-12 14:10:00,42.4,42.56,42.35,42.56,18265.0,42.4,42.56,42.35,42.56,18265.0
2024-12-12 14:15:00,42.55,42.69,42.54,42.6,14862.0,42.55,42.69,42.54,42.6,14862.0
2024-12-12 14:20:00,42.62,42.82,42.59,42.74,46209.0,42.62,42.82,42.59,42.74,46209.0
2024-12-12 14:25:00,42.73,42.86,42.65,42.86,15062.0,42.73,42.86,42.65,42.86,15062.0
2024-12-12 14:30:00,42.86,42.92,42.58,42.63,34999.0,42.86,42.92,42.58,42.63,34999.0
2024-12-12 14:35:00,42.66,42.74,42.58,42.59,19295.0,42.66,42.74,42.58,42.59,19295.0
2024-12-12 14:40:00,42.58,42.81,42.58,42.74,21005.0,42.58,42.81,42.58,42.74,21005.0
2024-12-12 14:45:00,42.7,42.78,42.65,42.75,8419.0,42.7,42.78,42.65,42.75,8419.0
2024-12-12 14:50:00,42.72,42.85,42.69,42.81,11533.0,42.72,42.85,42.69,42.81,11533.0
2024-12-12 14:55:00,42.82,42.88,42.74,42.8,10005.0,42.82,42.88,42.74,42.8,10005.0
2024-12-12 15:00:00,42.82,42.88,42.77,42.86,14608.0,42.82,42.88,42.77,42.86,14608.0
2024-12-12 15:05:00,42.84,42.88,42.7,42.72,26296.0,42.84,42.88,42.7,42.72,26296.0
2024-12-12 15:10:00,42.77,42.83,42.71,42.73,15406.0,42.77,42.83,42.71,42.73,15406.0
2024-12-12 15:15:00,42.73,42.77,42.61,42.68,14579.0,42.73,42.77,42.61,42.68,14579.0
2024-12-12 15:20:00,42.71,42.71,42.59,42.67,14384.0,42.71,42.71,42.59,42.67,14384.0
2024-12-12 15:25:00,42.63,42.7,42.62,42.65,7452.0,42.63,42.7,42.62,42.65,7452.0
2024-12-12 15:30:00,42.6,42.62,42.39,42.4,30612.0,42.6,42.62,42.39,42.4,30612.0
2024-12-12 15:35:00,42.38,42.56,42.38,42.52,25797.0,42.38,42.56,42.38,42.52,25797.0
2024-12-12 15:40:00,42.56,42.58,42.49,42.5,12794.0,42.56,42.58,42.49,42.5,12794.0
2024-12-12 15:45:00,42.51,42.55,42.4,42.54,35789.0,42.51,42.55,42.4,42.54,35789.0
2024-12-12 15:50:00,42.53,42.55,42.34,42.55,56868.0,42.53,42.55,42.34,42.55,56868.0
2024-12-12 15:55:00,42.57,42.58,42.36,42.46,99511.0,42.57,42.58,42.36,42.46,99511.0
2024-12-13 09:30:00,41.97,42.05,41.83,41.86,65261.0,41.97,42.05,41.83,41.86,65261.0
2024-12-13 09:35:00,41.86,41.92,41.84,41.9,30582.0,41.86,41.92,41.84,41.9,30582.0
2024-12-13 09:40:00,41.89,41.91,41.78,41.81,61303.0,41.89,41.91,41.78,41.81,61303.0
2024-12-13 09:45:00,41.8,41.86,41.75,41.81,79830.0,41.8,41.86,41.75,41.81,79830.0
2024-12-13 09:50:00,41.81,41.95,41.76,41.88,22286.0,41.81,41.95,41.76,41.88,22286.0
2024-12-13 09:55:00,41.91,41.93,41.76,41.88,70324.0,41.91,41.93,41.76,41.88,70324.0
2024-12-13 10:00:00,41.87,41.96,41.83,41.91,18649.0,41.87,41.96,41.83,41.91,18649.0
2024-12-13 10:05:00,41.89,42.06,41.83,41.93,51928.0,41.89,42.06,41.83,41.93,51928.0
2024-12-13 10:10:00,41.93,41.94,41.77,41.9,40482.0,41.93,41.94,41.77,41.9,40482.0
2024-12-13 10:15:00,41.88,41.95,41.82,41.95,15369.0,41.88,41.95,41.82,41.95,15369.0
2024-12-13 10:20:00,41.92,42.05,41.91,42.03,83961.0,41.92,42.05,41.91,42.03,83961.0
2024-12-13 10:25:00,42.02,42.19,42.02,42.13,43479.0,42.02,42.19,42.02,42.13,43479.0
2024-12-13 10:30:00,42.17,42.17,42.02,42.13,36134.0,42.17,42.17,42.02,42.13,36134.0
2024-12-13 10:35:00,42.16,42.16,42.11,42.15,14137.0,42.16,42.16,42.11,42.15,14137.0
2024-12-13 10:40:00,42.14,42.7,42.13,42.64,99435.0,42.14,42.7,42.13,42.64,99435.0
2024-12-13 10:45:00,42.67,42.7,42.34,42.34,43607.0,42.67,42.7,42.34,42.34,43607.0
2024-12-13 10:50:00,42.34,42.66,42.34,42.5,27509.0,42.34,42.66,42.34,42.5,27509.0
2024-12-13 10:55:00,42.4,42.64,42.39,42.63,20750.0,42.4,42.64,42.39,42.63,20750.0
2024-12-13 11:00:00,42.65,42.75,42.58,42.69,47937.0,42.65,42.75,42.58,42.69,47937.0
2024-12-13 11:05:00,42.69,42.84,42.63,42.76,199675.0,42.69,42.84,42.63,42.76,199675.0
2024-12-13 11:10:00,42.74,42.84,42.59,42.84,43107.0,42.74,42.84,42.59,42.84,43107.0
2024-12-13 11:15:00,42.8,42.82,42.45,42.45,24913.0,42.8,42.82,42.45,42.45,24913.0
2024-12-13 11:20:00,42.49,42.57,42.42,42.42,19214.0,42.49,42.57,42.42,42.42,19214.0
2024-12-13 11:25:00,42.41,42.59,42.41,42.59,14437.0,42.41,42.59,42.41,42.59,14437.0
2024-12-13 11:30:00,42.55,42.56,42.3,42.3,21356.0,42.55,42.56,42.3,42.3,21356.0
2024-12-13 11:35:00,42.3,42.59,42.24,42.59,54098.0,42.3,42.59,42.24,42.59,54098.0
2024-12-13 11:40:00,42.58,42.61,42.3,42.4,9612.0,42.58,42.61,42.3,42.4,9612.0
2024-12-13 11:45:00,42.43,42.5,42.37,42.46,17378.0,42.43,42.5,42.37,42.46,17378.0
2024-12-13 11:50:00,42.45,42.58,42.4,42.57,11237.0,42.45,42.58,42.4,42.57,11237.0
2024-12-13 11:55:00,42.54,42.63,42.42,42.46,15318.0,42.54,42.63,42.42,42.46,15318.0
2024-12-13 12:00:00,42.47,42.52,42.41,42.46,10628.0,42.47,42.52,42.41,42.46,10628.0
2024-12-13 12:05:00,42.45,42.52,42.44,42.45,7491.0,42.45,42.52,42.44,42.45,7491.0
2024-12-13 12:10:00,42.46,42.47,42.3,42.46,17914.0,42.46,42.47,42.3,42.46,17914.0
2024-12-13 12:15:00,42.48,42.63,42.48,42.56,14930.0,42.48,42.63,42.48,42.56,14930.0
2024-12-13 12:20:00,42.61,42.79,42.5,42.77,25779.0,42.61,42.79,42.5,42.77,25779.0
2024-12-13 12:25:00,42.77,42.77,42.69,42.71,11604.0,42.77,42.77,42.69,42.71,11604.0
2024-12-13 12:30:00,42.77,42.85,42.76,42.81,37559.0,42.77,42.85,42.76,42.81,37559.0
2024-12-13 12:35:00,42.77,42.84,42.74,42.77,17204.0,42.77,42.84,42.74,42.77,17204.0
2024-12-13 12:40:00,42.79,42.83,42.67,42.75,5103.0,42.79,42.83,42.67,42.75,5103.0
2024-12-13 12:45:00,42.78,42.89,42.77,42.85,20071.0,42.78,42.89,42.77,42.85,20071.0
2024-12-13 12:50:00,42.87,42.98,42.73,42.83,37783.0,42.87,42.98,42.73,42.83,37783.0
2024-12-13 12:55:00,42.82,43.03,42.82,43.02,36131.0,42.82,43.03,42.82,43.02,36131.0
2024-12-13 13:00:00,42.99,43.01,42.8,42.88,18240.0,42.99,43.01,42.8,42.88,18240.0
2024-12-13 13:05:00,42.9,43.0,42.83,42.86,10552.0,42.9,43.0,42.83,42.86,10552.0
2024-12-13 13:10:00,42.87,42.92,42.8,42.84,9367.0,42.87,42.92,42.8,42.84,9367.0
2024-12-13 13:15:00,42.83,42.83,42.6,42.6,11864.0,42.83,42.83,42.6,42.6,11864.0
2024-12-13 13:20:00,42.61,42.67,42.6,42.6,9420.0,42.61,42.67,42.6,42.6,9420.0
2024-12-13 13:25:00,42.61,42.66,42.45,42.47,14091.0,42.61,42.66,42.45,42.47,14091.0
2024-12-13 13:30:00,42.47,42.51,42.44,42.48,18748.0,42.47,42.51,42.44,42.48,18748.0
2024-12-13 13:35:00,42.5,42.5,42.43,42.43,12983.0,42.5,42.5,42.43,42.43,12983.0
2024-12-13 13:40:00,42.44,42.5,42.38,42.46,14952.0,42.44,42.5,42.38,42.46,14952.0
2024-12-13 13:45:00,42.47,42.47,42.36,42.37,12846.0,42.47,42.47,42.36,42.37,12846.0
2024-12-13 13:50:00,42.41,42.48,42.39,42.39,11426.0,42.41,42.48,42.39,42.39,11426.0
2024-12-13 13:55:00,42.39,42.48,42.38,42.44,7484.0,42.39,42.48,42.38,42.44,7484.0
2024-12-13 14:00:00,42.44,42.45,42.33,42.37,12460.0,42.44,42.45,42.33,42.37,12460.0
2024-12-13 14:05:00,42.34,42.4,42.31,42.31,8649.0,42.34,42.4,42.31,42.31,8649.0
2024-12-13 14:10:00,42.34,42.35,42.22,42.32,31218.0,42.34,42.35,42.22,42.32,31218.0
2024-12-13 14:15:00,42.32,42.33,42.27,42.3,7844.0,42.32,42.33,42.27,42.3,7844.0
2024-12-13 14:20:00,42.31,42.32,42.27,42.29,3327.0,42.31,42.32,42.27,42.29,3327.0
2024-12-13 14:25:00,42.31,42.33,42.3,42.3,6148.0,42.31,42.33,42.3,42.3,6148.0
2024-12-13 14:30:00,42.29,42.3,42.15,42.17,27202.0,42.29,42.3,42.15,42.17,27202.0
2024-12-13 14:35:00,42.17,42.33,42.17,42.31,11672.0,42.17,42.33,42.17,42.31,11672.0
2024-12-13 14:40:00,42.3,42.31,42.28,42.31,1573.0,42.3,42.31,42.28,42.31,1573.0
2024-12-13 14:45:00,42.3,42.44,42.3,42.4,15951.0,42.3,42.44,42.3,42.4,15951.0
2024-12-13 14:50:00,42.42,42.53,42.4,42.42,19492.0,42.42,42.53,42.4,42.42,19492.0
2024-12-13 14:55:00,42.42,42.5,42.41,42.41,5961.0,42.42,42.5,42.41,42.41,5961.0
2024-12-13 15:00:00,42.42,42.43,42.31,42.31,8829.0,42.42,42.43,42.31,42.31,8829.0
2024-12-13 15:05:00,42.32,42.45,42.31,42.43,12995.0,42.32,42.45,42.31,42.43,12995.0
2024-12-13 15:10:00,42.44,42.5,42.43,42.45,12868.0,42.44,42.5,42.43,42.45,12868.0
2024-12-13 15:15:00,42.45,42.56,42.43,42.56,23225.0,42.45,42.56,42.43,42.56,23225.0
2024-12-13 15:20:00,42.54,42.67,42.54,42.57,20260.0,42.54,42.67,42.54,42.57,20260.0
2024-12-13 15:25:00,42.56,42.56,42.48,42.49,9367.0,42.56,42.56,42.48,42.49,9367.0
2024-12-13 15:30:00,42.52,42.56,42.5,42.51,10175.0,42.52,42.56,42.5,42.51,10175.0
2024-12-13 15:35:00,42.51,42.55,42.3,42.32,22357.0,42.51,42.55,42.3,42.32,22357.0
2024-12-13 15:40:00,42.32,42.41,42.3,42.4,30566.0,42.32,42.41,42.3,42.4,30566.0
2024-12-13 15:45:00,42.39,42.41,42.32,42.32,26584.0,42.39,42.41,42.32,42.32,26584.0
2024-12-13 15:50:00,42.35,42.57,42.32,42.55,53653.0,42.35,42.57,42.32,42.55,53653.0
2024-12-13 15:55:00,42.54,42.56,42.37,42.47,63492.0,42.54,42.56,42.37,42.47,63492.0
2024-12-16 09:30:00,42.3,42.53,42.3,42.48,58505.0,42.3,42.53,42.3,42.48,58505.0
2024-12-16 09:35:00,42.48,42.57,42.4,42.4,37367.0,42.48,42.57,42.4,42.4,37367.0
2024-12-16 09:40:00,42.42,42.67,42.37,42.62,82948.0,42.42,42.67,42.37,42.62,82948.0
2024-12-16 09:45:00,42.61,42.7,42.55,42.6,68572.0,42.61,42.7,42.55,42.6,68572.0
2024-12-16 09:50:00,42.59,42.75,42.59,42.65,75802.0,42.59,42.75,42.59,42.65,75802.0
2024-12-16 09:55:00,42.65,42.8,42.61,42.63,41290.0,42.65,42.8,42.61,42.63,41290.0
2024-12-16 10:00:00,42.61,42.65,42.5,42.55,33642.0,42.61,42.65,42.5,42.55,33642.0
2024-12-16 10:05:00,42.55,42.68,42.55,42.64,17691.0,42.55,42.68,42.55,42.64,17691.0
2024-12-16 10:10:00,42.63,42.69,42.58,42.63,28094.0,42.63,42.69,42.58,42.63,28094.0
2024-12-16 10:15:00,42.6,42.65,42.45,42.62,42489.0,42.6,42.65,42.45,42.62,42489.0
2024-12-16 10:20:00,42.6,42.76,42.58,42.65,54735.0,42.6,42.76,42.58,42.65,54735.0
2024-12-16 10:25:00,42.65,42.65,42.45,42.47,25557.0,42.65,42.65,42.45,42.47,25557.0
2024-12-16 10:30:00,42.5,42.53,42.42,42.47,37961.0,42.5,42.53,42.42,42.47,37961.0
2024-12-16 10:35:00,42.48,42.5,42.4,42.46,25029.0,42.48,42.5,42.4,42.46,25029.0
2024-12-16 10:40:00,42.47,42.61,42.46,42.5,36179.0,42.47,42.61,42.46,42.5,36179.0
2024-12-16 10:45:00,42.5,42.51,42.43,42.46,41656.0,42.5,42.51,42.43,42.46,41656.0
2024-12-16 10:50:00,42.45,42.51,42.44,42.45,21045.0,42.45,42.51,42.44,42.45,21045.0
2024-12-16 10:55:00,42.46,42.53,42.44,42.51,14939.0,42.46,42.53,42.44,42.51,14939.0
2024-12-16 11:00:00,42.49,42.62,42.48,42.58,29807.0,42.49,42.62,42.48,42.58,29807.0
2024-12-16 11:05:00,42.58,42.61,42.56,42.61,13803.0,42.58,42.61,42.56,42.61,13803.0
2024-12-16 11:10:00,42.58,42.64,42.58,42.64,15568.0,42.58,42.64,42.58,42.64,15568.0
2024-12-16 11:15:00,42.64,42.66,42.6,42.61,19606.0,42.64,42.66,42.6,42.61,19606.0
2024-12-16 11:20:00,42.62,42.76,42.6,42.66,29523.0,42.62,42.76,42.6,42.66,29523.0
2024-12-16 11:25:00,42.64,42.71,42.62,42.71,15463.0,42.64,42.71,42.62,42.71,15463.0
2024-12-16 11:30:00,42.7,42.77,42.66,42.73,21121.0,42.7,42.77,42.66,42.73,21121.0
2024-12-16 11:35:00,42.75,42.79,42.68,42.74,31414.0,42.75,42.79,42.68,42.74,31414.0
2024-12-16 11:40:00,42.73,42.8,42.66,42.76,31813.0,42.73,42.8,42.66,42.76,31813.0
2024-12-16 11:45:00,42.79,42.79,42.66,42.66,17038.0,42.79,42.79,42.66,42.66,17038.0
2024-12-16 11:50:00,42.64,42.71,42.56,42.6,34878.0,42.64,42.71,42.56,42.6,34878.0
2024-12-16 11:55:00,42.59,42.68,42.58,42.64,12305.0,42.59,42.68,42.58,42.64,12305.0
2024-12-16 12:00:00,42.63,42.7,42.62,42.64,11473.0,42.63,42.7,42.62,42.64,11473.0
2024-12-16 12:05:00,42.65,42.69,42.62,42.63,7531.0,42.65,42.69,42.62,42.63,7531.0
2024-12-16 12:10:00,42.61,42.66,42.61,42.64,7320.0,42.61,42.66,42.61,42.64,7320.0
2024-12-16 12:15:00,42.62,42.66,42.61,42.63,8358.0,42.62,42.66,42.61,42.63,8358.0
2024-12-16 12:20:00,42.63,42.65,42.63,42.65,7688.0,42.63,42.65,42.63,42.65,7688.0
2024-12-16 12:25:00,42.61,42.66,42.61,42.64,8960.0,42.61,42.66,42.61,42.64,8960.0
2024-12-16 12:30:00,42.64,42.65,42.61,42.63,9160.0,42.64,42.65,42.61,42.63,9160.0
2024-12-16 12:35:00,42.63,42.66,42.6,42.61,13004.0,42.63,42.66,42.6,42.61,13004.0
2024-12-16 12:40:00,42.63,42.66,42.57,42.65,19570.0,42.63,42.66,42.57,42.65,19570.0
2024-12-16 12:45:00,42.65,42.67,42.62,42.64,12115.0,42.65,42.67,42.62,42.64,12115.0
2024-12-16 12:50:00,42.65,42.67,42.62,42.62,15571.0,42.65,42.67,42.62,42.62,15571.0
2024-12-16 12:55:00,42.62,42.64,42.61,42.62,11026.0,42.62,42.64,42.61,42.62,11026.0
2024-12-16 13:00:00,42.61,42.63,42.57,42.58,7767.0,42.61,42.63,42.57,42.58,7767.0
2024-12-16 13:05:00,42.59,42.61,42.51,42.52,12682.0,42.59,42.61,42.51,42.52,12682.0
2024-12-16 13:10:00,42.52,42.63,42.52,42.6,31923.0,42.52,42.63,42.52,42.6,31923.0
2024-12-16 13:15:00,42.59,42.62,42.58,42.61,4361.0,42.59,42.62,42.58,42.61,4361.0
2024-12-16 13:20:00,42.61,42.61,42.51,42.55,17202.0,42.61,42.61,42.51,42.55,17202.0
2024-12-16 13:25:00,42.55,42.59,42.55,42.56,19933.0,42.55,42.59,42.55,42.56,19933.0
2024-12-16 13:30:00,42.57,42.65,42.56,42.63,20684.0,42.57,42.65,42.56,42.63,20684.0
2024-12-16 13:35:00,42.64,42.64,42.61,42.63,9489.0,42.64,42.64,42.61,42.63,9489.0
2024-12-16 13:40:00,42.62,42.64,42.6,42.62,13182.0,42.62,42.64,42.6,42.62,13182.0
2024-12-16 13:45:00,42.62,42.63,42.57,42.63,17626.0,42.62,42.63,42.57,42.63,17626.0
2024-12-16 13:50:00,42.61,42.64,42.6,42.62,8327.0,42.61,42.64,42.6,42.62,8327.0
2024-12-16 13:55:00,42.63,42.65,42.62,42.63,5670.0,42.63,42.65,42.62,42.63,5670.0
2024-12-16 14:00:00,42.63,42.68,42.63,42.65,11659.0,42.63,42.68,42.63,42.65,11659.0
2024-12-16 14:05:00,42.64,42.68,42.6,42.68,31596.0,42.64,42.68,42.6,42.68,31596.0
2024-12-16 14:10:00,42.69,42.72,42.68,42.71,9287.0,42.69,42.72,42.68,42.71,9287.0
2024-12-16 14:15:00,42.72,42.76,42.72,42.73,16711.0,42.72,42.76,42.72,42.73,16711.0
2024-12-16 14:20:00,42.73,42.75,42.72,42.72,11269.0,42.73,42.75,42.72,42.72,11269.0
2024-12-16 14:25:00,42.74,42.78,42.74,42.76,15144.0,42.74,42.78,42.74,42.76,15144.0
2024-12-16 14:30:00,42.77,42.77,42.72,42.74,6279.0,42.77,42.77,42.72,42.74,6279.0
2024-12-16 14:35:00,42.71,42.73,42.67,42.7,17164.0,42.71,42.73,42.67,42.7,17164.0
2024-12-16 14:40:00,42.71,42.88,42.71,42.83,60408.0,42.71,42.88,42.71,42.83,60408.0
2024-12-16 14:45:00,42.84,42.94,42.83,42.94,28464.0,42.84,42.94,42.83,42.94,28464.0
2024-12-16 14:50:00,42.94,42.95,42.85,42.89,33623.0,42.94,42.95,42.85,42.89,33623.0
2024-12-16 14:55:00,42.88,42.97,42.85,42.88,31513.0,42.88,42.97,42.85,42.88,31513.0
2024-12-16 15:00:00,42.89,42.94,42.88,42.92,20722.0,42.89,42.94,42.88,42.92,20722.0
2024-12-16 15:05:00,42.93,42.93,42.85,42.85,12885.0,42.93,42.93,42.85,42.85,12885.0
2024-12-16 15:10:00,42.86,42.9,42.82,42.86,28429.0,42.86,42.9,42.82,42.86,28429.0
2024-12-16 15:15:00,42.84,42.88,42.84,42.87,7745.0,42.84,42.88,42.84,42.87,7745.0
2024-12-16 15:20:00,42.87,42.88,42.84,42.87,12225.0,42.87,42.88,42.84,42.87,12225.0
2024-12-16 15:25:00,42.87,42.9,42.84,42.89,22123.0,42.87,42.9,42.84,42.89,22123.0
2024-12-16 15:30:00,42.9,42.98,42.89,42.98,60019.0,42.9,42.98,42.89,42.98,60019.0
2024-12-16 15:35:00,42.97,43.0,42.96,43.0,31231.0,42.97,43.0,42.96,43.0,31231.0
2024-12-16 15:40:00,43.0,43.05,42.98,43.01,49314.0,43.0,43.05,42.98,43.01,49314.0
2024-12-16 15:45:00,43.01,43.14,43.0,43.11,91669.0,43.01,43.14,43.0,43.11,91669.0
2024-12-16 15:50:00,43.1,43.42,43.1,43.3,135300.0,43.1,43.42,43.1,43.3,135300.0
2024-12-16 15:55:00,43.28,43.46,43.25,43.3,121522.0,43.28,43.46,43.25,43.3,121522.0
2024-12-17 09:30:00,43.75,44.06,43.75,43.93,135675.0,43.75,44.06,43.75,43.93,135675.0
2024-12-17 09:35:00,43.93,44.29,43.89,44.16,73800.0,43.93,44.29,43.89,44.16,73800.0
2024-12-17 09:40:00,44.18,44.25,43.99,44.04,80644.0,44.18,44.25,43.99,44.04,80644.0
2024-12-17 09:45:00,44.06,44.11,43.8,43.82,53626.0,44.06,44.11,43.8,43.82,53626.0
2024-12-17 09:50:00,43.83,43.93,43.79,43.79,40357.0,43.83,43.93,43.79,43.79,40357.0
2024-12-17 09:55:00,43.78,43.92,43.7,43.87,66486.0,43.78,43.92,43.7,43.87,66486.0
2024-12-17 10:00:00,43.89,44.16,43.88,44.11,42966.0,43.89,44.16,43.88,44.11,42966.0
2024-12-17 10:05:00,44.1,44.18,43.92,44.08,30093.0,44.1,44.18,43.92,44.08,30093.0
2024-12-17 10:10:00,44.06,44.31,44.06,44.23,40616.0,44.06,44.31,44.06,44.23,40616.0
2024-12-17 10:15:00,44.23,44.38,44.16,44.35,31884.0,44.23,44.38,44.16,44.35,31884.0
2024-12-17 10:20:00,44.37,44.5,44.34,44.44,76413.0,44.37,44.5,44.34,44.44,76413.0
2024-12-17 10:25:00,44.48,44.5,44.38,44.47,27794.0,44.48,44.5,44.38,44.47,27794.0
2024-12-17 10:30:00,44.48,44.48,44.27,44.32,43163.0,44.48,44.48,44.27,44.32,43163.0
2024-12-17 10:35:00,44.34,44.38,44.24,44.24,26234.0,44.34,44.38,44.24,44.24,26234.0
2024-12-17 10:40:00,44.24,44.38,44.16,44.24,38133.0,44.24,44.38,44.16,44.24,38133.0
2024-12-17 10:45:00,44.24,44.24,44.15,44.18,43051.0,44.24,44.24,44.15,44.18,43051.0
2024-12-17 10:50:00,44.16,44.18,43.92,44.06,53266.0,44.16,44.18,43.92,44.06,53266.0
2024-12-17 10:55:00,44.04,44.1,43.87,43.89,70547.0,44.04,44.1,43.87,43.89,70547.0
2024-12-17 11:00:00,43.92,44.12,43.86,43.99,75963.0,43.92,44.12,43.86,43.99,75963.0
2024-12-17 11:05:00,44.0,44.11,43.9,43.9,22763.0,44.0,44.11,43.9,43.9,22763.0
2024-12-17 11:10:00,43.87,43.88,43.68,43.69,50485.0,43.87,43.88,43.68,43.69,50485.0
2024-12-17 11:15:00,43.69,43.9,43.67,43.83,61223.0,43.69,43.9,43.67,43.83,61223.0
2024-12-17 11:20:00,43.83,43.94,43.81,43.85,17820.0,43.83,43.94,43.81,43.85,17820.0
2024-12-17 11:25:00,43.89,43.91,43.66,43.68,17915.0,43.89,43.91,43.66,43.68,17915.0
2024-12-17 11:30:00,43.7,43.71,43.35,43.36,41238.0,43.7,43.71,43.35,43.36,41238.0
2024-12-17 11:35:00,43.4,43.41,43.24,43.41,29070.0,43.4,43.41,43.24,43.41,29070.0
2024-12-17 11:40:00,43.41,43.55,43.4,43.51,27366.0,43.41,43.55,43.4,43.51,27366.0
2024-12-17 11:45:00,43.47,43.53,43.38,43.38,17077.0,43.47,43.53,43.38,43.38,17077.0
2024-12-17 11:50:00,43.39,43.65,43.26,43.63,38808.0,43.39,43.65,43.26,43.63,38808.0
2024-12-17 11:55:00,43.58,43.59,43.47,43.52,22620.0,43.58,43.59,43.47,43.52,22620.0
2024-12-17 12:00:00,43.51,43.69,43.51,43.69,17057.0,43.51,43.69,43.51,43.69,17057.0
2024-12-17 12:05:00,43.68,43.68,43.46,43.5,26337.0,43.68,43.68,43.46,43.5,26337.0
2024-12-17 12:10:00,43.49,43.68,43.49,43.63,15744.0,43.49,43.68,43.49,43.63,15744.0
2024-12-17 12:15:00,43.67,43.67,43.54,43.67,9894.0,43.67,43.67,43.54,43.67,9894.0
2024-12-17 12:20:00,43.63,43.7,43.51,43.69,9849.0,43.63,43.7,43.51,43.69,9849.0
2024-12-17 12:25:00,43.63,43.66,43.54,43.56,10053.0,43.63,43.66,43.54,43.56,10053.0
2024-12-17 12:30:00,43.55,43.65,43.52,43.55,11692.0,43.55,43.65,43.52,43.55,11692.0
2024-12-17 12:35:00,43.54,43.63,43.47,43.49,15307.0,43.54,43.63,43.47,43.49,15307.0
2024-12-17 12:40:00,43.49,43.53,43.46,43.51,7064.0,43.49,43.53,43.46,43.51,7064.0
2024-12-17 12:45:00,43.5,43.52,43.42,43.51,15145.0,43.5,43.52,43.42,43.51,15145.0
2024-12-17 12:50:00,43.5,43.57,43.47,43.51,12462.0,43.5,43.57,43.47,43.51,12462.0
2024-12-17 12:55:00,43.52,43.65,43.5,43.61,8888.0,43.52,43.65,43.5,43.61,8888.0
2024-12-17 13:00:00,43.62,43.66,43.6,43.63,6683.0,43.62,43.66,43.6,43.63,6683.0
2024-12-17 13:05:00,43.64,43.68,43.59,43.63,19488.0,43.64,43.68,43.59,43.63,19488.0
2024-12-17 13:10:00,43.62,43.66,43.56,43.63,11990.0,43.62,43.66,43.56,43.63,11990.0
2024-12-17 13:15:00,43.59,43.75,43.56,43.72,14457.0,43.59,43.75,43.56,43.72,14457.0
2024-12-17 13:20:00,43.71,43.81,43.65,43.67,14667.0,43.71,43.81,43.65,43.67,14667.0
2024-12-17 13:25:00,43.7,43.7,43.54,43.62,18908.0,43.7,43.7,43.54,43.62,18908.0
2024-12-17 13:30:00,43.61,43.72,43.58,43.58,18091.0,43.61,43.72,43.58,43.58,18091.0
2024-12-17 13:35:00,43.57,43.67,43.54,43.65,9047.0,43.57,43.67,43.54,43.65,9047.0
2024-12-17 13:40:00,43.63,43.64,43.48,43.51,15833.0,43.63,43.64,43.48,43.51,15833.0
2024-12-17 13:45:00,43.51,43.57,43.44,43.57,19659.0,43.51,43.57,43.44,43.57,19659.0
2024-12-17 13:50:00,43.56,43.56,43.41,43.41,9523.0,43.56,43.56,43.41,43.41,9523.0
2024-12-17 13:55:00,43.44,43.47,43.41,43.42,9119.0,43.44,43.47,43.41,43.42,9119.0
2024-12-17 14:00:00,43.42,43.53,43.4,43.53,19807.0,43.42,43.53,43.4,43.53,19807.0
2024-12-17 14:05:00,43.54,43.66,43.49,43.62,10160.0,43.54,43.66,43.49,43.62,10160.0
2024-12-17 14:10:00,43.65,43.67,43.58,43.65,4583.0,43.65,43.67,43.58,43.65,4583.0
2024-12-17 14:15:00,43.66,43.7,43.64,43.68,5393.0,43.66,43.7,43.64,43.68,5393.0
2024-12-17 14:20:00,43.7,43.98,43.7,43.96,30849.0,43.7,43.98,43.7,43.96,30849.0
2024-12-17 14:25:00,43.97,44.09,43.96,44.03,19721.0,43.97,44.09,43.96,44.03,19721.0
2024-12-17 14:30:00,44.0,44.11,43.98,44.07,21380.0,44.0,44.11,43.98,44.07,21380.0
2024-12-17 14:35:00,44.1,44.25,44.09,44.23,24009.0,44.1,44.25,44.09,44.23,24009.0
2024-12-17 14:40:00,44.23,44.24,43.81,43.81,59834.0,44.23,44.24,43.81,43.81,59834.0
2024-12-17 14:45:00,43.82,44.1,43.79,44.03,20590.0,43.82,44.1,43.79,44.03,20590.0
2024-12-17 14:50:00,44.08,44.13,44.03,44.08,26275.0,44.08,44.13,44.03,44.08,26275.0
2024-12-17 14:55:00,44.08,44.13,44.0,44.08,8890.0,44.08,44.13,44.0,44.08,8890.0
2024-12-17 15:00:00,44.09,44.24,44.09,44.22,18130.0,44.09,44.24,44.09,44.22,18130.0
2024-12-17 15:05:00,44.21,44.34,44.14,44.14,25615.0,44.21,44.34,44.14,44.14,25615.0
2024-12-17 15:10:00,44.19,44.3,44.11,44.15,18674.0,44.19,44.3,44.11,44.15,18674.0
2024-12-17 15:15:00,44.16,44.38,44.16,44.34,28284.0,44.16,44.38,44.16,44.34,28284.0
2024-12-17 15:20:00,44.32,44.43,44.28,44.41,46186.0,44.32,44.43,44.28,44.41,46186.0
2024-12-17 15:25:00,44.39,44.42,44.24,44.26,36978.0,44.39,44.42,44.24,44.26,36978.0
2024-12-17 15:30:00,44.24,44.38,44.2,44.34,36334.0,44.24,44.38,44.2,44.34,36334.0
2024-12-17 15:35:00,44.33,44.37,44.26,44.29,33964.0,44.33,44.37,44.26,44.29,33964.0
2024-12-17 15:40:00,44.25,44.35,44.14,44.22,47174.0,44.25,44.35,44.14,44.22,47174.0
2024-12-17 15:45:00,44.21,44.35,44.08,44.25,79859.0,44.21,44.35,44.08,44.25,79859.0
2024-12-17 15:50:00,44.24,44.26,44.06,44.19,93402.0,44.24,44.26,44.06,44.19,93402.0
2024-12-17 15:55:00,44.16,44.38,44.11,44.25,209672.0,44.16,44.38,44.11,44.25,209672.0
2024-12-18 09:30:00,44.0,44.0,43.85,43.95,44981.0,44.0,44.0,43.85,43.95,44981.0
2024-12-18 09:35:00,44.0,44.14,44.0,44.1,36452.0,44.0,44.14,44.0,44.1,36452.0
2024-12-18 09:40:00,44.09,44.27,44.09,44.23,70348.0,44.09,44.27,44.09,44.23,70348.0
2024-12-18 09:45:00,44.23,44.26,44.07,44.14,39861.0,44.23,44.26,44.07,44.14,39861.0
2024-12-18 09:50:00,44.11,44.16,43.98,43.99,42870.0,44.11,44.16,43.98,43.99,42870.0
2024-12-18 09:55:00,43.99,44.12,43.96,43.99,29591.0,43.99,44.12,43.96,43.99,29591.0
2024-12-18 10:00:00,43.97,44.05,43.89,43.9,64205.0,43.97,44.05,43.89,43.9,64205.0
2024-12-18 10:05:00,43.92,44.07,43.89,44.03,52389.0,43.92,44.07,43.89,44.03,52389.0
2024-12-18 10:10:00,44.04,44.09,44.0,44.0,13626.0,44.04,44.09,44.0,44.0,13626.0
2024-12-18 10:15:00,44.0,44.03,43.99,44.01,14688.0,44.0,44.03,43.99,44.01,14688.0
2024-12-18 10:20:00,44.02,44.03,43.99,44.01,13615.0,44.02,44.03,43.99,44.01,13615.0
2024-12-18 10:25:00,43.99,44.15,43.99,44.1,41650.0,43.99,44.15,43.99,44.1,41650.0
2024-12-18 10:30:00,44.09,44.14,44.0,44.01,15527.0,44.09,44.14,44.0,44.01,15527.0
2024-12-18 10:35:00,44.01,44.02,43.95,43.99,16132.0,44.01,44.02,43.95,43.99,16132.0
2024-12-18 10:40:00,44.0,44.03,43.85,43.86,28247.0,44.0,44.03,43.85,43.86,28247.0
2024-12-18 10:45:00,43.87,43.88,43.73,43.76,36733.0,43.87,43.88,43.73,43.76,36733.0
2024-12-18 10:50:00,43.78,43.82,43.71,43.75,49065.0,43.78,43.82,43.71,43.75,49065.0
2024-12-18 10:55:00,43.75,43.75,43.6,43.66,40396.0,43.75,43.75,43.6,43.66,40396.0
2024-12-18 11:00:00,43.66,43.67,43.57,43.65,47100.0,43.66,43.67,43.57,43.65,47100.0
2024-12-18 11:05:00,43.65,43.71,43.58,43.63,23887.0,43.65,43.71,43.58,43.63,23887.0
2024-12-18 11:10:00,43.62,43.86,43.61,43.85,33661.0,43.62,43.86,43.61,43.85,33661.0
2024-12-18 11:15:00,43.84,44.0,43.84,43.9,26843.0,43.84,44.0,43.84,43.9,26843.0
2024-12-18 11:20:00,43.9,43.96,43.86,43.9,8331.0,43.9,43.96,43.86,43.9,8331.0
2024-12-18 11:25:00,43.84,43.84,43.52,43.52,11015.0,43.84,43.84,43.52,43.52,11015.0
2024-12-18 11:30:00,43.51,43.65,43.51,43.63,10926.0,43.51,43.65,43.51,43.63,10926.0
2024-12-18 11:35:00,43.63,43.64,43.57,43.6,8457.0,43.63,43.64,43.57,43.6,8457.0
2024-12-18 11:40:00,43.6,43.67,43.56,43.58,14415.0,43.6,43.67,43.56,43.58,14415.0
2024-12-18 11:45:00,43.57,43.63,43.57,43.6,11694.0,43.57,43.63,43.57,43.6,11694.0
2024-12-18 11:50:00,43.59,43.61,43.49,43.56,31788.0,43.59,43.61,43.49,43.56,31788.0
2024-12-18 11:55:00,43.56,43.62,43.56,43.58,9723.0,43.56,43.62,43.56,43.58,9723.0
2024-12-18 12:00:00,43.6,43.65,43.54,43.55,12204.0,43.6,43.65,43.54,43.55,12204.0
2024-12-18 12:05:00,43.51,43.59,43.51,43.57,8998.0,43.51,43.59,43.51,43.57,8998.0
2024-12-18 12:10:00,43.55,43.61,43.55,43.58,4120.0,43.55,43.61,43.55,43.58,4120.0
2024-12-18 12:15:00,43.56,43.59,43.47,43.47,5736.0,43.56,43.59,43.47,43.47,5736.0
2024-12-18 12:20:00,43.48,43.48,43.46,43.48,10059.0,43.48,43.48,43.46,43.48,10059.0
2024-12-18 12:25:00,43.47,43.57,43.46,43.55,12224.0,43.47,43.57,43.46,43.55,12224.0
2024-12-18 12:30:00,43.6,43.71,43.59,43.59,25348.0,43.6,43.71,43.59,43.59,25348.0
2024-12-18 12:35:00,43.59,43.84,43.59,43.81,35878.0,43.59,43.84,43.59,43.81,35878.0
2024-12-18 12:40:00,43.78,43.88,43.78,43.84,22478.0,43.78,43.88,43.78,43.84,22478.0
2024-12-18 12:45:00,43.83,43.85,43.77,43.77,3578.0,43.83,43.85,43.77,43.77,3578.0
2024-12-18 12:50:00,43.76,43.85,43.75,43.81,3140.0,43.76,43.85,43.75,43.81,3140.0
2024-12-18 12:55:00,43.8,43.83,43.73,43.78,14044.0,43.8,43.83,43.73,43.78,14044.0
2024-12-18 13:00:00,43.81,43.81,43.67,43.71,15668.0,43.81,43.81,43.67,43.71,15668.0
2024-12-18 13:05:00,43.71,43.76,43.61,43.63,13454.0,43.71,43.76,43.61,43.63,13454.0
2024-12-18 13:10:00,43.63,43.75,43.63,43.71,5648.0,43.63,43.75,43.63,43.71,5648.0
2024-12-18 13:15:00,43.72,43.75,43.64,43.65,19122.0,43.72,43.75,43.64,43.65,19122.0
2024-12-18 13:20:00,43.66,43.67,43.61,43.66,6017.0,43.66,43.67,43.61,43.66,6017.0
2024-12-18 13:25:00,43.67,43.7,43.62,43.65,16985.0,43.67,43.7,43.62,43.65,16985.0
2024-12-18 13:30:00,43.66,43.66,43.48,43.49,31808.0,43.66,43.66,43.48,43.49,31808.0
2024-12-18 13:35:00,43.47,43.59,43.45,43.57,14524.0,43.47,43.59,43.45,43.57,14524.0
2024-12-18 13:40:00,43.57,43.59,43.5,43.5,11769.0,43.57,43.59,43.5,43.5,11769.0
2024-12-18 13:45:00,43.5,43.55,43.39,43.43,20503.0,43.5,43.55,43.39,43.43,20503.0
2024-12-18 13:50:00,43.45,43.51,43.44,43.45,24368.0,43.45,43.51,43.44,43.45,24368.0
2024-12-18 13:55:00,43.43,43.58,43.38,43.52,36963.0,43.43,43.58,43.38,43.52,36963.0
2024-12-18 14:00:00,43.58,44.07,43.58,44.0,55851.0,43.58,44.07,43.58,44.0,55851.0
2024-12-18 14:05:00,44.02,44.65,43.92,44.56,132268.0,44.02,44.65,43.92,44.56,132268.0
2024-12-18 14:10:00,44.58,44.79,44.32,44.43,78323.0,44.58,44.79,44.32,44.43,78323.0
2024-12-18 14:15:00,44.41,44.93,44.38,44.7,60687.0,44.41,44.93,44.38,44.7,60687.0
2024-12-18 14:20:00,44.72,44.72,44.31,44.46,90207.0,44.72,44.72,44.31,44.46,90207.0
2024-12-18 14:25:00,44.48,44.98,44.36,44.85,193409.0,44.48,44.98,44.36,44.85,193409.0
2024-12-18 14:30:00,44.8,45.09,44.63,44.79,105164.0,44.8,45.09,44.63,44.79,105164.0
2024-12-18 14:35:00,44.86,45.61,44.77,45.6,95577.0,44.86,45.61,44.77,45.6,95577.0
2024-12-18 14:40:00,45.6,45.66,45.4,45.54,153875.0,45.6,45.66,45.4,45.54,153875.0
2024-12-18 14:45:00,45.53,46.65,45.53,46.08,235089.0,45.53,46.65,45.53,46.08,235089.0
2024-12-18 14:50:00,46.06,46.46,45.92,46.35,190071.0,46.06,46.46,45.92,46.35,190071.0
2024-12-18 14:55:00,46.35,46.99,46.26,46.79,135177.0,46.35,46.99,46.26,46.79,135177.0
2024-12-18 15:00:00,46.82,47.24,46.6,47.2,234514.0,46.82,47.24,46.6,47.2,234514.0
2024-12-18 15:05:00,47.28,47.43,46.58,47.06,199866.0,47.28,47.43,46.58,47.06,199866.0
2024-12-18 15:10:00,47.08,47.85,46.99,47.54,176957.0,47.08,47.85,46.99,47.54,176957.0
2024-12-18 15:15:00,47.59,48.11,47.5,47.96,137455.0,47.59,48.11,47.5,47.96,137455.0
2024-12-18 15:20:00,47.9,47.97,46.92,47.35,141396.0,47.9,47.97,46.92,47.35,141396.0
2024-12-18 15:25:00,47.35,47.96,47.32,47.66,189015.0,47.35,47.96,47.32,47.66,189015.0
2024-12-18 15:30:00,47.66,48.29,47.43,48.1,231035.0,47.66,48.29,47.43,48.1,231035.0
2024-12-18 15:35:00,48.11,49.3,48.08,49.2,235090.0,48.11,49.3,48.08,49.2,235090.0
2024-12-18 15:40:00,49.24,50.39,49.24,50.36,223518.0,49.24,50.39,49.24,50.36,223518.0
2024-12-18 15:45:00,50.42,50.82,49.97,50.01,333749.0,50.42,50.82,49.97,50.01,333749.0
2024-12-18 15:50:00,50.01,50.07,49.16,49.54,420062.0,50.01,50.07,49.16,49.54,420062.0
2024-12-18 15:55:00,49.58,51.89,49.58,51.72,812570.0,49.58,51.89,49.58,51.72,812570.0
2024-12-19 09:30:00,49.59,49.59,48.89,49.09,332407.0,49.59,49.59,48.89,49.09,332407.0
2024-12-19 09:35:00,49.11,49.75,48.94,49.5,298794.0,49.11,49.75,48.94,49.5,298794.0
2024-12-19 09:40:00,49.52,50.11,49.42,49.85,187088.0,49.52,50.11,49.42,49.85,187088.0
2024-12-19 09:45:00,49.92,50.46,49.66,50.24,325449.0,49.92,50.46,49.66,50.24,325449.0
2024-12-19 09:50:00,50.22,50.77,50.02,50.77,163734.0,50.22,50.77,50.02,50.77,163734.0
2024-12-19 09:55:00,50.76,50.82,50.11,50.4,87944.0,50.76,50.82,50.11,50.4,87944.0
2024-12-19 10:00:00,50.31,51.6,50.27,51.41,139582.0,50.31,51.6,50.27,51.41,139582.0
2024-12-19 10:05:00,51.39,51.75,50.82,50.9,208699.0,51.39,51.75,50.82,50.9,208699.0
2024-12-19 10:10:00,50.96,51.26,50.29,50.34,171044.0,50.96,51.26,50.29,50.34,171044.0
2024-12-19 10:15:00,50.34,51.29,50.34,51.11,89874.0,50.34,51.29,50.34,51.11,89874.0
2024-12-19 10:20:00,51.2,51.55,51.11,51.31,74181.0,51.2,51.55,51.11,51.31,74181.0
2024-12-19 10:25:00,51.35,51.97,50.89,51.97,92493.0,51.35,51.97,50.89,51.97,92493.0
2024-12-19 10:30:00,51.98,52.27,51.72,52.08,158354.0,51.98,52.27,51.72,52.08,158354.0
2024-12-19 10:35:00,52.1,52.64,51.59,52.23,102952.0,52.1,52.64,51.59,52.23,102952.0
2024-12-19 10:40:00,52.32,52.74,51.61,52.03,166470.0,52.32,52.74,51.61,52.03,166470.0
2024-12-19 10:45:00,52.05,52.4,51.39,51.5,135196.0,52.05,52.4,51.39,51.5,135196.0
2024-12-19 10:50:00,51.52,52.3,51.42,52.2,80452.0,51.52,52.3,51.42,52.2,80452.0
2024-12-19 10:55:00,52.19,52.54,51.85,52.04,109841.0,52.19,52.54,51.85,52.04,109841.0
2024-12-19 11:00:00,52.07,53.16,52.07,53.1,134826.0,52.07,53.16,52.07,53.1,134826.0
2024-12-19 11:05:00,53.09,53.33,52.72,52.81,145660.0,53.09,53.33,52.72,52.81,145660.0
2024-12-19 11:10:00,52.68,53.25,52.49,53.09,119481.0,52.68,53.25,52.49,53.09,119481.0
2024-12-19 11:15:00,53.14,53.23,52.41,52.7,113538.0,53.14,53.23,52.41,52.7,113538.0
2024-12-19 11:20:00,52.7,52.77,51.68,51.87,118707.0,52.7,52.77,51.68,51.87,118707.0
2024-12-19 11:25:00,51.91,52.3,51.75,52.22,107360.0,51.91,52.3,51.75,52.22,107360.0
2024-12-19 11:30:00,52.27,52.54,52.11,52.42,50848.0,52.27,52.54,52.11,52.42,50848.0
2024-12-19 11:35:00,52.42,52.52,51.63,51.87,151145.0,52.42,52.52,51.63,51.87,151145.0
2024-12-19 11:40:00,51.87,52.46,51.85,52.32,66443.0,51.87,52.46,51.85,52.32,66443.0
2024-12-19 11:45:00,52.38,52.4,51.74,51.93,80759.0,52.38,52.4,51.74,51.93,80759.0
2024-12-19 11:50:00,51.82,52.29,51.78,52.05,59945.0,51.82,52.29,51.78,52.05,59945.0
2024-12-19 11:55:00,52.06,52.19,51.8,51.99,13260.0,52.06,52.19,51.8,51.99,13260.0
2024-12-19 12:00:00,52.0,52.1,51.63,51.78,51846.0,52.0,52.1,51.63,51.78,51846.0
2024-12-19 12:05:00,51.78,52.19,51.54,51.95,86194.0,51.78,52.19,51.54,51.95,86194.0
2024-12-19 12:10:00,51.99,52.48,51.99,52.43,62629.0,51.99,52.48,51.99,52.43,62629.0
2024-12-19 12:15:00,52.41,52.78,52.41,52.78,61825.0,52.41,52.78,52.41,52.78,61825.0
2024-12-19 12:20:00,52.77,53.16,52.73,53.04,58861.0,52.77,53.16,52.73,53.04,58861.0
2024-12-19 12:25:00,53.05,53.48,52.99,53.29,50703.0,53.05,53.48,52.99,53.29,50703.0
2024-12-19 12:30:00,53.24,53.78,53.01,53.39,101991.0,53.24,53.78,53.01,53.39,101991.0
2024-12-19 12:35:00,53.34,53.53,53.05,53.1,64265.0,53.34,53.53,53.05,53.1,64265.0
2024-12-19 12:40:00,53.07,53.87,52.97,53.85,81058.0,53.07,53.87,52.97,53.85,81058.0
2024-12-19 12:45:00,53.82,53.99,53.51,53.98,66834.0,53.82,53.99,53.51,53.98,66834.0
2024-12-19 12:50:00,53.97,54.25,53.61,53.63,64170.0,53.97,54.25,53.61,53.63,64170.0
2024-12-19 12:55:00,53.62,53.64,53.0,53.33,60120.0,53.62,53.64,53.0,53.33,60120.0
2024-12-19 13:00:00,53.37,53.98,53.37,53.84,80984.0,53.37,53.98,53.37,53.84,80984.0
2024-12-19 13:05:00,53.81,53.94,53.39,53.48,26489.0,53.81,53.94,53.39,53.48,26489.0
2024-12-19 13:10:00,53.5,53.52,53.15,53.42,40260.0,53.5,53.52,53.15,53.42,40260.0
2024-12-19 13:15:00,53.42,53.74,53.42,53.63,34280.0,53.42,53.74,53.42,53.63,34280.0
2024-12-19 13:20:00,53.65,53.73,53.34,53.4,20584.0,53.65,53.73,53.34,53.4,20584.0
2024-12-19 13:25:00,53.41,53.55,53.32,53.37,42613.0,53.41,53.55,53.32,53.37,42613.0
2024-12-19 13:30:00,53.39,53.68,53.26,53.54,44442.0,53.39,53.68,53.26,53.54,44442.0
2024-12-19 13:35:00,53.52,53.58,53.41,53.57,58154.0,53.52,53.58,53.41,53.57,58154.0
2024-12-19 13:40:00,53.55,53.58,53.06,53.16,76014.0,53.55,53.58,53.06,53.16,76014.0
2024-12-19 13:45:00,53.19,53.36,52.81,52.83,51129.0,53.19,53.36,52.81,52.83,51129.0
2024-12-19 13:50:00,52.93,52.97,52.57,52.89,28885.0,52.93,52.97,52.57,52.89,28885.0
2024-12-19 13:55:00,52.91,53.07,52.14,52.17,60807.0,52.91,53.07,52.14,52.17,60807.0
2024-12-19 14:00:00,52.2,52.77,52.14,52.44,50816.0,52.2,52.77,52.14,52.44,50816.0
2024-12-19 14:05:00,52.46,52.95,52.46,52.94,29900.0,52.46,52.95,52.46,52.94,29900.0
2024-12-19 14:10:00,52.94,53.2,52.93,53.11,30383.0,52.94,53.2,52.93,53.11,30383.0
2024-12-19 14:15:00,53.13,53.43,53.05,53.34,19099.0,53.13,53.43,53.05,53.34,19099.0
2024-12-19 14:20:00,53.39,53.59,53.05,53.06,29442.0,53.39,53.59,53.05,53.06,29442.0
2024-12-19 14:25:00,53.09,53.65,53.09,53.57,28389.0,53.09,53.65,53.09,53.57,28389.0
2024-12-19 14:30:00,53.55,54.0,53.52,53.9,64310.0,53.55,54.0,53.52,53.9,64310.0
2024-12-19 14:35:00,53.89,54.28,53.81,54.28,82600.0,53.89,54.28,53.81,54.28,82600.0
2024-12-19 14:40:00,54.28,54.72,54.28,54.48,140519.0,54.28,54.72,54.28,54.48,140519.0
2024-12-19 14:45:00,54.52,54.73,54.49,54.63,64960.0,54.52,54.73,54.49,54.63,64960.0
2024-12-19 14:50:00,54.61,54.81,54.24,54.81,105979.0,54.61,54.81,54.24,54.81,105979.0
2024-12-19 14:55:00,54.78,55.05,54.62,55.04,133847.0,54.78,55.05,54.62,55.04,133847.0
2024-12-19 15:00:00,55.03,55.56,54.99,55.25,97903.0,55.03,55.56,54.99,55.25,97903.0
2024-12-19 15:05:00,55.28,55.65,55.23,55.5,50653.0,55.28,55.65,55.23,55.5,50653.0
2024-12-19 15:10:00,55.52,55.82,55.37,55.42,103633.0,55.52,55.82,55.37,55.42,103633.0
2024-12-19 15:15:00,55.36,55.4,54.44,54.57,90930.0,55.36,55.4,54.44,54.57,90930.0
2024-12-19 15:20:00,54.6,54.89,53.68,53.72,55485.0,54.6,54.89,53.68,53.72,55485.0
2024-12-19 15:25:00,53.78,54.46,53.78,54.4,76724.0,53.78,54.46,53.78,54.4,76724.0
2024-12-19 15:30:00,54.35,55.2,54.06,55.13,78676.0,54.35,55.2,54.06,55.13,78676.0
2024-12-19 15:35:00,55.02,55.53,53.96,54.14,121181.0,55.02,55.53,53.96,54.14,121181.0
2024-12-19 15:40:00,54.2,54.5,53.92,54.33,91319.0,54.2,54.5,53.92,54.33,91319.0
2024-12-19 15:45:00,54.36,55.09,54.34,55.07,155562.0,54.36,55.09,54.34,55.07,155562.0
2024-12-19 15:50:00,55.1,56.11,55.1,55.53,198993.0,55.1,56.11,55.1,55.53,198993.0
2024-12-19 15:55:00,55.45,56.85,55.09,56.6,349328.0,55.45,56.85,55.09,56.6,349328.0
2024-12-20 09:30:00,55.82,55.98,55.02,55.16,283683.0,55.82,55.98,55.02,55.16,283683.0
2024-12-20 09:35:00,55.07,55.59,54.3,54.37,274666.0,55.07,55.59,54.3,54.37,274666.0
2024-12-20 09:40:00,54.39,55.71,54.39,55.41,153466.0,54.39,55.71,54.39,55.41,153466.0
2024-12-20 09:45:00,55.45,55.75,54.82,55.36,240645.0,55.45,55.75,54.82,55.36,240645.0
2024-12-20 09:50:00,55.35,55.75,54.36,54.58,144546.0,55.35,55.75,54.36,54.58,144546.0
2024-12-20 09:55:00,54.47,54.48,53.88,54.42,146042.0,54.47,54.48,53.88,54.42,146042.0
2024-12-20 10:00:00,54.34,54.47,53.57,53.63,175665.0,54.34,54.47,53.57,53.63,175665.0
2024-12-20 10:05:00,53.59,53.76,53.1,53.7,163042.0,53.59,53.76,53.1,53.7,163042.0
2024-12-20 10:10:00,53.72,54.0,52.59,52.91,140978.0,53.72,54.0,52.59,52.91,140978.0
2024-12-20 10:15:00,52.96,52.98,52.55,52.72,94504.0,52.96,52.98,52.55,52.72,94504.0
2024-12-20 10:20:00,52.77,52.85,52.12,52.22,201614.0,52.77,52.85,52.12,52.22,201614.0
2024-12-20 10:25:00,52.22,52.48,52.07,52.33,142906.0,52.22,52.48,52.07,52.33,142906.0
2024-12-20 10:30:00,52.35,52.35,51.46,52.05,263023.0,52.35,52.35,51.46,52.05,263023.0
2024-12-20 10:35:00,52.03,52.44,51.7,51.83,92290.0,52.03,52.44,51.7,51.83,92290.0
2024-12-20 10:40:00,51.85,52.19,51.53,51.55,79975.0,51.85,52.19,51.53,51.55,79975.0
2024-12-20 10:45:00,51.6,52.03,51.47,51.75,83830.0,51.6,52.03,51.47,51.75,83830.0
2024-12-20 10:50:00,51.75,51.75,51.14,51.27,112661.0,51.75,51.75,51.14,51.27,112661.0
2024-12-20 10:55:00,51.27,51.66,51.16,51.63,78347.0,51.27,51.66,51.16,51.63,78347.0
2024-12-20 11:00:00,51.58,51.6,50.32,50.38,120818.0,51.58,51.6,50.32,50.38,120818.0
2024-12-20 11:05:00,50.37,50.83,50.23,50.65,84745.0,50.37,50.83,50.23,50.65,84745.0
2024-12-20 11:10:00,50.57,50.63,50.14,50.16,59198.0,50.57,50.63,50.14,50.16,59198.0
2024-12-20 11:15:00,50.14,50.38,49.77,50.18,105525.0,50.14,50.38,49.77,50.18,105525.0
2024-12-20 11:20:00,50.18,50.33,49.81,49.86,31019.0,50.18,50.33,49.81,49.86,31019.0
2024-12-20 11:25:00,49.83,50.09,49.81,49.95,42476.0,49.83,50.09,49.81,49.95,42476.0
2024-12-20 11:30:00,49.9,49.94,49.38,49.41,60682.0,49.9,49.94,49.38,49.41,60682.0
2024-12-20 11:35:00,49.41,49.41,48.84,48.89,150593.0,49.41,49.41,48.84,48.89,150593.0
2024-12-20 11:40:00,48.93,49.11,48.74,48.76,87341.0,48.93,49.11,48.74,48.76,87341.0
2024-12-20 11:45:00,48.75,49.23,48.73,49.15,106700.0,48.75,49.23,48.73,49.15,106700.0
2024-12-20 11:50:00,49.07,49.63,49.03,49.41,121734.0,49.07,49.63,49.03,49.41,121734.0
2024-12-20 11:55:00,49.35,49.46,48.93,48.96,90186.0,49.35,49.46,48.93,48.96,90186.0
2024-12-20 12:00:00,48.98,49.27,48.72,48.86,67962.0,48.98,49.27,48.72,48.86,67962.0
2024-12-20 12:05:00,48.76,48.87,48.52,48.57,65167.0,48.76,48.87,48.52,48.57,65167.0
2024-12-20 12:10:00,48.51,48.54,48.23,48.32,75638.0,48.51,48.54,48.23,48.32,75638.0
2024-12-20 12:15:00,48.35,48.42,48.04,48.32,71051.0,48.35,48.42,48.04,48.32,71051.0
2024-12-20 12:20:00,48.3,48.38,48.02,48.19,44213.0,48.3,48.38,48.02,48.19,44213.0
2024-12-20 12:25:00,48.22,48.25,47.97,48.0,64981.0,48.22,48.25,47.97,48.0,64981.0
2024-12-20 12:30:00,47.99,48.88,47.99,48.6,84889.0,47.99,48.88,47.99,48.6,84889.0
2024-12-20 12:35:00,48.6,48.8,48.18,48.18,54539.0,48.6,48.8,48.18,48.18,54539.0
2024-12-20 12:40:00,48.21,48.62,48.15,48.37,45423.0,48.21,48.62,48.15,48.37,45423.0
2024-12-20 12:45:00,48.38,48.58,48.28,48.43,34843.0,48.38,48.58,48.28,48.43,34843.0
2024-12-20 12:50:00,48.44,48.44,48.13,48.23,19963.0,48.44,48.44,48.13,48.23,19963.0
2024-12-20 12:55:00,48.23,48.56,48.16,48.48,39750.0,48.23,48.56,48.16,48.48,39750.0
2024-12-20 13:00:00,48.48,48.8,48.23,48.69,41172.0,48.48,48.8,48.23,48.69,41172.0
2024-12-20 13:05:00,48.67,48.79,48.55,48.77,52961.0,48.67,48.79,48.55,48.77,52961.0
2024-12-20 13:10:00,48.76,48.88,48.63,48.83,31508.0,48.76,48.88,48.63,48.83,31508.0
2024-12-20 13:15:00,48.81,49.33,48.81,49.02,95010.0,48.81,49.33,48.81,49.02,95010.0
2024-12-20 13:20:00,49.06,49.51,49.05,49.22,66047.0,49.06,49.51,49.05,49.22,66047.0
2024-12-20 13:25:00,49.22,49.54,49.07,49.52,77368.0,49.22,49.54,49.07,49.52,77368.0
2024-12-20 13:30:00,49.54,49.56,48.97,49.14,58573.0,49.54,49.56,48.97,49.14,58573.0
2024-12-20 13:35:00,49.06,49.09,48.81,48.93,46885.0,49.06,49.09,48.81,48.93,46885.0
2024-12-20 13:40:00,48.93,49.17,48.89,49.01,12729.0,48.93,49.17,48.89,49.01,12729.0
2024-12-20 13:45:00,49.04,49.35,49.0,49.32,56629.0,49.04,49.35,49.0,49.32,56629.0
2024-12-20 13:50:00,49.35,49.43,48.78,48.8,79070.0,49.35,49.43,48.78,48.8,79070.0
2024-12-20 13:55:00,48.82,49.45,48.76,49.38,30321.0,48.82,49.45,48.76,49.38,30321.0
2024-12-20 14:00:00,49.39,49.51,49.19,49.35,39404.0,49.39,49.51,49.19,49.35,39404.0
2024-12-20 14:05:00,49.33,49.5,49.09,49.18,26799.0,49.33,49.5,49.09,49.18,26799.0
2024-12-20 14:10:00,49.1,49.35,49.02,49.13,25369.0,49.1,49.35,49.02,49.13,25369.0
2024-12-20 14:15:00,49.14,49.2,48.71,48.72,46956.0,49.14,49.2,48.71,48.72,46956.0
2024-12-20 14:20:00,48.73,48.91,48.53,48.68,33699.0,48.73,48.91,48.53,48.68,33699.0
2024-12-20 14:25:00,48.68,48.82,48.4,48.43,58471.0,48.68,48.82,48.4,48.43,58471.0
2024-12-20 14:30:00,48.48,48.51,48.15,48.15,33697.0,48.48,48.51,48.15,48.15,33697.0
2024-12-20 14:35:00,48.16,48.2,47.95,48.16,64345.0,48.16,48.2,47.95,48.16,64345.0
2024-12-20 14:40:00,48.15,48.33,48.12,48.28,24920.0,48.15,48.33,48.12,48.28,24920.0
2024-12-20 14:45:00,48.27,48.41,48.18,48.38,33314.0,48.27,48.41,48.18,48.38,33314.0
2024-12-20 14:50:00,48.35,48.71,48.21,48.59,58220.0,48.35,48.71,48.21,48.59,58220.0
2024-12-20 14:55:00,48.49,48.59,48.25,48.5,34020.0,48.49,48.59,48.25,48.5,34020.0
2024-12-20 15:00:00,48.24,48.25,48.02,48.15,35668.0,48.24,48.25,48.02,48.15,35668.0
2024-12-20 15:05:00,48.1,48.11,47.72,47.82,51948.0,48.1,48.11,47.72,47.82,51948.0
2024-12-20 15:10:00,47.81,47.83,47.64,47.72,48946.0,47.81,47.83,47.64,47.72,48946.0
2024-12-20 15:15:00,47.75,47.93,47.62,47.93,47153.0,47.75,47.93,47.62,47.93,47153.0
2024-12-20 15:20:00,47.98,48.41,47.94,48.16,75760.0,47.98,48.41,47.94,48.16,75760.0
2024-12-20 15:25:00,48.16,48.23,47.88,48.21,36342.0,48.16,48.23,47.88,48.21,36342.0
2024-12-20 15:30:00,48.21,48.85,48.08,48.62,81072.0,48.21,48.85,48.08,48.62,81072.0
2024-12-20 15:35:00,48.62,48.64,47.95,48.17,96696.0,48.62,48.64,47.95,48.17,96696.0
2024-12-20 15:40:00,48.23,48.52,47.94,48.17,96600.0,48.23,48.52,47.94,48.17,96600.0
2024-12-20 15:45:00,48.21,48.33,48.08,48.27,94489.0,48.21,48.33,48.08,48.27,94489.0
2024-12-20 15:50:00,48.28,48.68,48.09,48.11,193767.0,48.28,48.68,48.09,48.11,193767.0
2024-12-20 15:55:00,48.15,48.32,47.77,47.87,237945.0,48.15,48.32,47.77,47.87,237945.0
2024-12-23 09:30:00,46.92,47.28,46.78,47.28,161081.0,46.92,47.28,46.78,47.28,161081.0
2024-12-23 09:35:00,47.27,47.52,47.05,47.38,27276.0,47.27,47.52,47.05,47.38,27276.0
2024-12-23 09:40:00,47.37,47.69,47.26,47.6,33857.0,47.37,47.69,47.26,47.6,33857.0
2024-12-23 09:45:00,47.63,48.24,47.61,48.21,81501.0,47.63,48.24,47.61,48.21,81501.0
2024-12-23 09:50:00,48.23,48.43,47.96,48.17,102382.0,48.23,48.43,47.96,48.17,102382.0
2024-12-23 09:55:00,48.16,48.2,47.7,47.96,50164.0,48.16,48.2,47.7,47.96,50164.0
2024-12-23 10:00:00,48.0,48.38,47.86,48.21,73780.0,48.0,48.38,47.86,48.21,73780.0
2024-12-23 10:05:00,48.22,48.66,48.08,48.65,75703.0,48.22,48.66,48.08,48.65,75703.0
2024-12-23 10:10:00,48.65,48.82,48.18,48.23,84436.0,48.65,48.82,48.18,48.23,84436.0
2024-12-23 10:15:00,48.21,48.5,48.05,48.4,42337.0,48.21,48.5,48.05,48.4,42337.0
2024-12-23 10:20:00,48.37,48.48,47.95,48.23,23638.0,48.37,48.48,47.95,48.23,23638.0
2024-12-23 10:25:00,48.29,48.37,48.12,48.19,45086.0,48.29,48.37,48.12,48.19,45086.0
2024-12-23 10:30:00,48.16,48.3,47.83,48.03,26007.0,48.16,48.3,47.83,48.03,26007.0
2024-12-23 10:35:00,47.94,48.16,47.51,47.68,47525.0,47.94,48.16,47.51,47.68,47525.0
2024-12-23 10:40:00,47.74,48.2,47.69,48.19,31862.0,47.74,48.2,47.69,48.19,31862.0
2024-12-23 10:45:00,48.21,48.45,48.14,48.34,37374.0,48.21,48.45,48.14,48.34,37374.0
2024-12-23 10:50:00,48.36,48.36,47.8,47.9,20301.0,48.36,48.36,47.8,47.9,20301.0
2024-12-23 10:55:00,47.87,47.91,47.34,47.71,55740.0,47.87,47.91,47.34,47.71,55740.0
2024-12-23 11:00:00,47.66,47.66,47.29,47.32,26209.0,47.66,47.66,47.29,47.32,26209.0
2024-12-23 11:05:00,47.34,47.49,47.28,47.3,29418.0,47.34,47.49,47.28,47.3,29418.0
2024-12-23 11:10:00,47.31,47.72,47.2,47.5,28338.0,47.31,47.72,47.2,47.5,28338.0
2024-12-23 11:15:00,47.45,47.45,47.03,47.03,8464.0,47.45,47.45,47.03,47.03,8464.0
2024-12-23 11:20:00,47.06,47.12,47.01,47.11,24903.0,47.06,47.12,47.01,47.11,24903.0
2024-12-23 11:25:00,47.09,47.09,46.91,46.99,47182.0,47.09,47.09,46.91,46.99,47182.0
2024-12-23 11:30:00,46.97,47.17,46.81,46.81,54325.0,46.97,47.17,46.81,46.81,54325.0
2024-12-23 11:35:00,46.8,46.92,46.7,46.83,54307.0,46.8,46.92,46.7,46.83,54307.0
2024-12-23 11:40:00,46.84,46.87,46.51,46.64,63089.0,46.84,46.87,46.51,46.64,63089.0
2024-12-23 11:45:00,46.55,46.65,46.3,46.38,64004.0,46.55,46.65,46.3,46.38,64004.0
2024-12-23 11:50:00,46.39,46.41,46.11,46.25,48560.0,46.39,46.41,46.11,46.25,48560.0
2024-12-23 11:55:00,46.29,46.42,46.09,46.1,12828.0,46.29,46.42,46.09,46.1,12828.0
2024-12-23 12:00:00,46.13,46.3,46.09,46.23,14232.0,46.13,46.3,46.09,46.23,14232.0
2024-12-23 12:05:00,46.24,46.4,46.22,46.27,15278.0,46.24,46.4,46.22,46.27,15278.0
2024-12-23 12:10:00,46.26,46.35,46.12,46.34,25017.0,46.26,46.35,46.12,46.34,25017.0
2024-12-23 12:15:00,46.35,46.6,46.23,46.23,43478.0,46.35,46.6,46.23,46.23,43478.0
2024-12-23 12:20:00,46.24,46.29,46.12,46.14,45087.0,46.24,46.29,46.12,46.14,45087.0
2024-12-23 12:25:00,46.16,46.3,46.09,46.3,36875.0,46.16,46.3,46.09,46.3,36875.0
2024-12-23 12:30:00,46.24,46.34,46.1,46.19,10032.0,46.24,46.34,46.1,46.19,10032.0
2024-12-23 12:35:00,46.21,46.37,46.15,46.15,10358.0,46.21,46.37,46.15,46.15,10358.0
2024-12-23 12:40:00,46.18,46.32,46.13,46.15,9735.0,46.18,46.32,46.13,46.15,9735.0
2024-12-23 12:45:00,46.15,46.2,46.12,46.13,5305.0,46.15,46.2,46.12,46.13,5305.0
2024-12-23 12:50:00,46.16,46.23,46.09,46.18,19231.0,46.16,46.23,46.09,46.18,19231.0
2024-12-23 12:55:00,46.16,46.28,46.03,46.26,15112.0,46.16,46.28,46.03,46.26,15112.0
2024-12-23 13:00:00,46.24,46.32,46.1,46.15,11751.0,46.24,46.32,46.1,46.15,11751.0
2024-12-23 13:05:00,46.14,46.14,46.04,46.08,10079.0,46.14,46.14,46.04,46.08,10079.0
2024-12-23 13:10:00,46.05,46.07,45.87,45.92,36576.0,46.05,46.07,45.87,45.92,36576.0
2024-12-23 13:15:00,45.91,46.16,45.84,45.88,34614.0,45.91,46.16,45.84,45.88,34614.0
2024-12-23 13:20:00,45.87,46.1,45.83,46.04,35389.0,45.87,46.1,45.83,46.04,35389.0
2024-12-23 13:25:00,46.0,46.0,45.76,45.76,34360.0,46.0,46.0,45.76,45.76,34360.0
2024-12-23 13:30:00,45.77,45.81,45.63,45.69,31702.0,45.77,45.81,45.63,45.69,31702.0
2024-12-23 13:35:00,45.75,45.77,45.69,45.73,15975.0,45.75,45.77,45.69,45.73,15975.0
2024-12-23 13:40:00,45.73,45.76,45.66,45.7,16295.0,45.73,45.76,45.66,45.7,16295.0
2024-12-23 13:45:00,45.7,45.79,45.53,45.53,24655.0,45.7,45.79,45.53,45.53,24655.0
2024-12-23 13:50:00,45.54,45.6,45.47,45.48,21164.0,45.54,45.6,45.47,45.48,21164.0
2024-12-23 13:55:00,45.5,45.55,45.42,45.42,31886.0,45.5,45.55,45.42,45.42,31886.0
2024-12-23 14:00:00,45.45,45.54,45.41,45.49,40727.0,45.45,45.54,45.41,45.49,40727.0
2024-12-23 14:05:00,45.52,45.56,45.42,45.44,11832.0,45.52,45.56,45.42,45.44,11832.0
2024-12-23 14:10:00,45.46,45.46,45.21,45.27,73898.0,45.46,45.46,45.21,45.27,73898.0
2024-12-23 14:15:00,45.28,45.28,45.16,45.23,21874.0,45.28,45.28,45.16,45.23,21874.0
2024-12-23 14:20:00,45.25,45.26,45.17,45.18,37977.0,45.25,45.26,45.17,45.18,37977.0
2024-12-23 14:25:00,45.18,45.28,45.17,45.24,25218.0,45.18,45.28,45.17,45.24,25218.0
2024-12-23 14:30:00,45.18,45.2,45.05,45.1,42340.0,45.18,45.2,45.05,45.1,42340.0
2024-12-23 14:35:00,45.1,45.34,45.05,45.3,26674.0,45.1,45.34,45.05,45.3,26674.0
2024-12-23 14:40:00,45.27,45.29,45.19,45.26,15972.0,45.27,45.29,45.19,45.26,15972.0
2024-12-23 14:45:00,45.25,45.28,45.15,45.26,29237.0,45.25,45.28,45.15,45.26,29237.0
2024-12-23 14:50:00,45.27,45.45,45.19,45.35,46689.0,45.27,45.45,45.19,45.35,46689.0
2024-12-23 14:55:00,45.34,45.59,45.25,45.59,40008.0,45.34,45.59,45.25,45.59,40008.0
2024-12-23 15:00:00,45.6,45.67,45.46,45.5,45667.0,45.6,45.67,45.46,45.5,45667.0
2024-12-23 15:05:00,45.49,45.73,45.48,45.66,21291.0,45.49,45.73,45.48,45.66,21291.0
2024-12-23 15:10:00,45.62,45.77,45.43,45.44,41173.0,45.62,45.77,45.43,45.44,41173.0
2024-12-23 15:15:00,45.44,45.71,45.41,45.61,31597.0,45.44,45.71,45.41,45.61,31597.0
2024-12-23 15:20:00,45.61,45.63,45.53,45.57,26260.0,45.61,45.63,45.53,45.57,26260.0
2024-12-23 15:25:00,45.56,45.56,45.28,45.32,35242.0,45.56,45.56,45.28,45.32,35242.0
2024-12-23 15:30:00,45.29,45.36,45.16,45.28,43704.0,45.29,45.36,45.16,45.28,43704.0
2024-12-23 15:35:00,45.28,45.3,45.12,45.28,41418.0,45.28,45.3,45.12,45.28,41418.0
2024-12-23 15:40:00,45.29,45.29,45.21,45.22,68664.0,45.29,45.29,45.21,45.22,68664.0
2024-12-23 15:45:00,45.2,45.2,45.0,45.1,71897.0,45.2,45.2,45.0,45.1,71897.0
2024-12-23 15:50:00,45.1,45.16,45.04,45.08,52345.0,45.1,45.16,45.04,45.08,52345.0
2024-12-23 15:55:00,45.07,45.07,44.68,44.79,139212.0,45.07,45.07,44.68,44.79,139212.0
2024-12-24 09:30:00,43.97,44.05,43.54,43.71,129936.0,43.97,44.05,43.54,43.71,129936.0
2024-12-24 09:35:00,43.71,43.71,43.4,43.49,137397.0,43.71,43.71,43.4,43.49,137397.0
2024-12-24 09:40:00,43.5,43.65,43.37,43.55,83871.0,43.5,43.65,43.37,43.55,83871.0
2024-12-24 09:45:00,43.53,43.85,43.41,43.82,61552.0,43.53,43.85,43.41,43.82,61552.0
2024-12-24 09:50:00,43.83,43.91,43.64,43.74,45367.0,43.83,43.91,43.64,43.74,45367.0
2024-12-24 09:55:00,43.78,43.84,43.64,43.65,41720.0,43.78,43.84,43.64,43.65,41720.0
2024-12-24 10:00:00,43.64,43.7,43.43,43.48,52494.0,43.64,43.7,43.43,43.48,52494.0
2024-12-24 10:05:00,43.52,43.67,43.37,43.64,39119.0,43.52,43.67,43.37,43.64,39119.0
2024-12-24 10:10:00,43.64,43.68,43.41,43.41,39563.0,43.64,43.68,43.41,43.41,39563.0
2024-12-24 10:15:00,43.41,43.41,43.17,43.18,80440.0,43.41,43.41,43.17,43.18,80440.0
2024-12-24 10:20:00,43.19,43.32,43.16,43.32,42444.0,43.19,43.32,43.16,43.32,42444.0
2024-12-24 10:25:00,43.31,43.36,43.21,43.36,21367.0,43.31,43.36,43.21,43.36,21367.0
2024-12-24 10:30:00,43.35,43.35,43.2,43.27,43840.0,43.35,43.35,43.2,43.27,43840.0
2024-12-24 10:35:00,43.27,43.51,43.27,43.4,51904.0,43.27,43.51,43.27,43.4,51904.0
2024-12-24 10:40:00,43.41,43.45,43.35,43.36,26392.0,43.41,43.45,43.35,43.36,26392.0
2024-12-24 10:45:00,43.34,43.35,43.25,43.28,23464.0,43.34,43.35,43.25,43.28,23464.0
2024-12-24 10:50:00,43.28,43.57,43.28,43.57,26733.0,43.28,43.57,43.28,43.57,26733.0
2024-12-24 10:55:00,43.55,43.55,43.36,43.38,46226.0,43.55,43.55,43.36,43.38,46226.0
2024-12-24 11:00:00,43.39,43.55,43.36,43.5,22615.0,43.39,43.55,43.36,43.5,22615.0
2024-12-24 11:05:00,43.52,43.56,43.5,43.54,23677.0,43.52,43.56,43.5,43.54,23677.0
2024-12-24 11:10:00,43.54,43.79,43.54,43.66,39165.0,43.54,43.79,43.54,43.66,39165.0
2024-12-24 11:15:00,43.59,43.62,43.41,43.53,18735.0,43.59,43.62,43.41,43.53,18735.0
2024-12-24 11:20:00,43.53,43.62,43.49,43.52,17993.0,43.53,43.62,43.49,43.52,17993.0
2024-12-24 11:25:00,43.52,43.59,43.45,43.51,20178.0,43.52,43.59,43.45,43.51,20178.0
2024-12-24 11:30:00,43.52,43.53,43.33,43.41,38006.0,43.52,43.53,43.33,43.41,38006.0
2024-12-24 11:35:00,43.38,43.43,43.36,43.38,30711.0,43.38,43.43,43.36,43.38,30711.0
2024-12-24 11:40:00,43.38,43.44,43.37,43.41,20767.0,43.38,43.44,43.37,43.41,20767.0
2024-12-24 11:45:00,43.44,43.46,43.28,43.29,51148.0,43.44,43.46,43.28,43.29,51148.0
2024-12-24 11:50:00,43.3,43.53,43.29,43.4,48347.0,43.3,43.53,43.29,43.4,48347.0
2024-12-24 11:55:00,43.37,43.41,43.26,43.39,25160.0,43.37,43.41,43.26,43.39,25160.0
2024-12-24 12:00:00,43.38,43.44,43.27,43.32,8671.0,43.38,43.44,43.27,43.32,8671.0
2024-12-24 12:05:00,43.31,43.32,43.19,43.27,65300.0,43.31,43.32,43.19,43.27,65300.0
2024-12-24 12:10:00,43.28,43.37,43.24,43.3,27562.0,43.28,43.37,43.24,43.3,27562.0
2024-12-24 12:15:00,43.29,43.33,43.2,43.21,42768.0,43.29,43.33,43.2,43.21,42768.0
2024-12-24 12:20:00,43.19,43.2,42.97,43.04,127448.0,43.19,43.2,42.97,43.04,127448.0
2024-12-24 12:25:00,43.05,43.07,42.93,42.97,35832.0,43.05,43.07,42.93,42.97,35832.0
2024-12-24 12:30:00,42.96,43.02,42.9,42.96,87074.0,42.96,43.02,42.9,42.96,87074.0
2024-12-24 12:35:00,42.96,43.08,42.91,42.93,79906.0,42.96,43.08,42.91,42.93,79906.0
2024-12-24 12:40:00,42.94,43.0,42.86,42.91,64573.0,42.94,43.0,42.86,42.91,64573.0
2024-12-24 12:45:00,42.92,42.98,42.88,42.91,32268.0,42.92,42.98,42.88,42.91,32268.0
2024-12-24 12:50:00,42.9,42.9,42.62,42.69,79532.0,42.9,42.9,42.62,42.69,79532.0
2024-12-24 12:55:00,42.67,42.71,42.18,42.31,195263.0,42.67,42.71,42.18,42.31,195263.0
2024-12-26 09:30:00,42.61,43.0,42.61,42.84,132987.0,42.61,43.0,42.61,42.84,132987.0
2024-12-26 09:35:00,42.84,43.03,42.78,43.01,28156.0,42.84,43.03,42.78,43.01,28156.0
2024-12-26 09:40:00,42.99,43.0,42.88,42.94,23320.0,42.99,43.0,42.88,42.94,23320.0
2024-12-26 09:45:00,42.88,43.05,42.72,43.01,97720.0,42.88,43.05,42.72,43.01,97720.0
2024-12-26 09:50:00,43.04,44.02,43.01,43.67,120235.0,43.04,44.02,43.01,43.67,120235.0
2024-12-26 09:55:00,43.67,43.72,43.25,43.34,93917.0,43.67,43.72,43.25,43.34,93917.0
2024-12-26 10:00:00,43.3,43.63,43.26,43.55,118093.0,43.3,43.63,43.26,43.55,118093.0
2024-12-26 10:05:00,43.56,43.9,43.48,43.9,137993.0,43.56,43.9,43.48,43.9,137993.0
2024-12-26 10:10:00,43.88,43.88,43.61,43.72,57610.0,43.88,43.88,43.61,43.72,57610.0
2024-12-26 10:15:00,43.7,43.83,43.61,43.66,24872.0,43.7,43.83,43.61,43.66,24872.0
2024-12-26 10:20:00,43.67,43.7,43.27,43.41,63386.0,43.67,43.7,43.27,43.41,63386.0
2024-12-26 10:25:00,43.42,43.46,43.15,43.15,15500.0,43.42,43.46,43.15,43.15,15500.0
2024-12-26 10:30:00,43.16,43.28,43.13,43.17,24469.0,43.16,43.28,43.13,43.17,24469.0
2024-12-26 10:35:00,43.12,43.15,42.97,43.14,21142.0,43.12,43.15,42.97,43.14,21142.0
2024-12-26 10:40:00,43.15,43.32,43.11,43.19,51964.0,43.15,43.32,43.11,43.19,51964.0
2024-12-26 10:45:00,43.19,43.28,43.04,43.16,9272.0,43.19,43.28,43.04,43.16,9272.0
2024-12-26 10:50:00,43.17,43.17,42.94,43.08,29331.0,43.17,43.17,42.94,43.08,29331.0
2024-12-26 10:55:00,43.06,43.18,42.89,42.9,31893.0,43.06,43.18,42.89,42.9,31893.0
2024-12-26 11:00:00,42.89,42.94,42.82,42.89,41904.0,42.89,42.94,42.82,42.89,41904.0
2024-12-26 11:05:00,42.89,42.92,42.86,42.89,13557.0,42.89,42.92,42.86,42.89,13557.0
2024-12-26 11:10:00,42.91,42.96,42.79,42.92,29203.0,42.91,42.96,42.79,42.92,29203.0
2024-12-26 11:15:00,42.91,42.93,42.77,42.8,23630.0,42.91,42.93,42.77,42.8,23630.0
2024-12-26 11:20:00,42.8,42.86,42.73,42.78,6700.0,42.8,42.86,42.73,42.78,6700.0
2024-12-26 11:25:00,42.8,42.95,42.78,42.78,41155.0,42.8,42.95,42.78,42.78,41155.0
2024-12-26 11:30:00,42.77,42.77,42.64,42.65,15296.0,42.77,42.77,42.64,42.65,15296.0
2024-12-26 11:35:00,42.65,42.67,42.54,42.56,29475.0,42.65,42.67,42.54,42.56,29475.0
2024-12-26 11:40:00,42.56,42.65,42.44,42.65,36943.0,42.56,42.65,42.44,42.65,36943.0
2024-12-26 11:45:00,42.61,42.61,42.48,42.49,15180.0,42.61,42.61,42.48,42.49,15180.0
2024-12-26 11:50:00,42.5,42.67,42.49,42.61,13171.0,42.5,42.67,42.49,42.61,13171.0
2024-12-26 11:55:00,42.6,42.63,42.55,42.59,24047.0,42.6,42.63,42.55,42.59,24047.0
2024-12-26 12:00:00,42.58,42.6,42.49,42.52,52262.0,42.58,42.6,42.49,42.52,52262.0
2024-12-26 12:05:00,42.52,42.53,42.5,42.52,13261.0,42.52,42.53,42.5,42.52,13261.0
2024-12-26 12:10:00,42.52,42.54,42.49,42.54,11974.0,42.52,42.54,42.49,42.54,11974.0
2024-12-26 12:15:00,42.51,42.56,42.44,42.49,14957.0,42.51,42.56,42.44,42.49,14957.0
2024-12-26 12:20:00,42.5,42.65,42.5,42.61,16132.0,42.5,42.65,42.5,42.61,16132.0
2024-12-26 12:25:00,42.65,42.88,42.62,42.86,19581.0,42.65,42.88,42.62,42.86,19581.0
2024-12-26 12:30:00,42.84,42.97,42.75,42.76,61259.0,42.84,42.97,42.75,42.76,61259.0
2024-12-26 12:35:00,42.78,42.9,42.75,42.87,20443.0,42.78,42.9,42.75,42.87,20443.0
2024-12-26 12:40:00,42.86,42.93,42.75,42.82,20151.0,42.86,42.93,42.75,42.82,20151.0
2024-12-26 12:45:00,42.82,43.17,42.79,43.05,28946.0,42.82,43.17,42.79,43.05,28946.0
2024-12-26 12:50:00,43.07,43.25,43.04,43.07,72369.0,43.07,43.25,43.04,43.07,72369.0
2024-12-26 12:55:00,43.05,43.22,42.97,43.12,45291.0,43.05,43.22,42.97,43.12,45291.0
2024-12-26 13:00:00,43.12,43.18,43.06,43.11,24516.0,43.12,43.18,43.06,43.11,24516.0
2024-12-26 13:05:00,43.17,43.27,43.06,43.06,37356.0,43.17,43.27,43.06,43.06,37356.0
2024-12-26 13:10:00,43.08,43.42,43.08,43.16,36832.0,43.08,43.42,43.08,43.16,36832.0
2024-12-26 13:15:00,43.17,43.17,43.0,43.02,9147.0,43.17,43.17,43.0,43.02,9147.0
2024-12-26 13:20:00,43.02,43.09,42.91,42.93,11046.0,43.02,43.09,42.91,42.93,11046.0
2024-12-26 13:25:00,42.89,42.91,42.7,42.77,18141.0,42.89,42.91,42.7,42.77,18141.0
2024-12-26 13:30:00,42.8,42.94,42.67,42.94,28430.0,42.8,42.94,42.67,42.94,28430.0
2024-12-26 13:35:00,42.84,42.85,42.61,42.67,16144.0,42.84,42.85,42.61,42.67,16144.0
2024-12-26 13:40:00,42.68,42.85,42.63,42.81,15451.0,42.68,42.85,42.63,42.81,15451.0
2024-12-26 13:45:00,42.77,42.82,42.76,42.8,4638.0,42.77,42.82,42.76,42.8,4638.0
2024-12-26 13:50:00,42.82,42.84,42.72,42.76,8964.0,42.82,42.84,42.72,42.76,8964.0
2024-12-26 13:55:00,42.77,42.93,42.76,42.81,14932.0,42.77,42.93,42.76,42.81,14932.0
2024-12-26 14:00:00,42.82,42.83,42.79,42.8,11012.0,42.82,42.83,42.79,42.8,11012.0
2024-12-26 14:05:00,42.81,43.1,42.81,43.03,17350.0,42.81,43.1,42.81,43.03,17350.0
2024-12-26 14:10:00,43.03,43.06,42.88,43.05,22406.0,43.03,43.06,42.88,43.05,22406.0
2024-12-26 14:15:00,43.02,43.07,42.92,43.04,11052.0,43.02,43.07,42.92,43.04,11052.0
2024-12-26 14:20:00,43.04,43.04,42.83,42.83,16347.0,43.04,43.04,42.83,42.83,16347.0
2024-12-26 14:25:00,42.89,42.93,42.7,42.84,11855.0,42.89,42.93,42.7,42.84,11855.0
2024-12-26 14:30:00,42.81,42.9,42.69,42.89,33380.0,42.81,42.9,42.69,42.89,33380.0
2024-12-26 14:35:00,42.91,42.94,42.82,42.9,17544.0,42.91,42.94,42.82,42.9,17544.0
2024-12-26 14:40:00,42.91,42.92,42.8,42.84,6766.0,42.91,42.92,42.8,42.84,6766.0
2024-12-26 14:45:00,42.81,42.83,42.75,42.82,4054.0,42.81,42.83,42.75,42.82,4054.0
2024-12-26 14:50:00,42.81,42.82,42.7,42.72,5454.0,42.81,42.82,42.7,42.72,5454.0
2024-12-26 14:55:00,42.71,42.72,42.59,42.61,23693.0,42.71,42.72,42.59,42.61,23693.0
2024-12-26 15:00:00,42.63,42.75,42.58,42.67,35973.0,42.63,42.75,42.58,42.67,35973.0
2024-12-26 15:05:00,42.66,42.69,42.58,42.66,9177.0,42.66,42.69,42.58,42.66,9177.0
2024-12-26 15:10:00,42.66,42.82,42.66,42.82,20560.0,42.66,42.82,42.66,42.82,20560.0
2024-12-26 15:15:00,42.82,42.83,42.78,42.79,21591.0,42.82,42.83,42.78,42.79,21591.0
2024-12-26 15:20:00,42.79,42.82,42.62,42.68,37298.0,42.79,42.82,42.62,42.68,37298.0
2024-12-26 15:25:00,42.66,42.73,42.66,42.73,21003.0,42.66,42.73,42.66,42.73,21003.0
2024-12-26 15:30:00,42.74,42.95,42.74,42.93,55164.0,42.74,42.95,42.74,42.93,55164.0
2024-12-26 15:35:00,42.97,42.98,42.78,42.82,30035.0,42.97,42.98,42.78,42.82,30035.0
2024-12-26 15:40:00,42.86,42.87,42.56,42.58,30721.0,42.86,42.87,42.56,42.58,30721.0
2024-12-26 15:45:00,42.58,42.62,42.46,42.52,77524.0,42.58,42.62,42.46,42.52,77524.0
2024-12-26 15:50:00,42.55,42.58,42.37,42.46,71551.0,42.55,42.58,42.37,42.46,71551.0
2024-12-26 15:55:00,42.46,42.51,42.25,42.5,160871.0,42.46,42.51,42.25,42.5,160871.0
2024-12-27 09:30:00,43.18,43.39,43.08,43.25,108646.0,43.18,43.39,43.08,43.25,108646.0
2024-12-27 09:35:00,43.25,43.36,43.1,43.32,112145.0,43.25,43.36,43.1,43.32,112145.0
2024-12-27 09:40:00,43.32,43.6,43.16,43.57,105948.0,43.32,43.6,43.16,43.57,105948.0
2024-12-27 09:45:00,43.59,43.61,43.2,43.31,101734.0,43.59,43.61,43.2,43.31,101734.0
2024-12-27 09:50:00,43.32,43.55,43.24,43.54,34331.0,43.32,43.55,43.24,43.54,34331.0
2024-12-27 09:55:00,43.56,43.67,43.43,43.6,50284.0,43.56,43.67,43.43,43.6,50284.0
2024-12-27 10:00:00,43.57,44.61,43.52,44.61,150979.0,43.57,44.61,43.52,44.61,150979.0
2024-12-27 10:05:00,44.61,45.07,44.51,44.88,178722.0,44.61,45.07,44.51,44.88,178722.0
2024-12-27 10:10:00,44.87,45.85,44.85,45.6,81738.0,44.87,45.85,44.85,45.6,81738.0
2024-12-27 10:15:00,45.65,46.5,45.64,46.38,133762.0,45.65,46.5,45.64,46.38,133762.0
2024-12-27 10:20:00,46.44,46.6,45.63,45.99,166786.0,46.44,46.6,45.63,45.99,166786.0
2024-12-27 10:25:00,46.0,46.55,45.99,46.37,115411.0,46.0,46.55,45.99,46.37,115411.0
2024-12-27 10:30:00,46.53,46.87,46.26,46.41,154547.0,46.53,46.87,46.26,46.41,154547.0
2024-12-27 10:35:00,46.44,46.69,46.29,46.46,75831.0,46.44,46.69,46.29,46.46,75831.0
2024-12-27 10:40:00,46.5,46.57,45.34,45.57,116426.0,46.5,46.57,45.34,45.57,116426.0
2024-12-27 10:45:00,45.66,45.75,45.09,45.09,87952.0,45.66,45.75,45.09,45.09,87952.0
2024-12-27 10:50:00,45.11,45.31,44.78,45.16,90974.0,45.11,45.31,44.78,45.16,90974.0
2024-12-27 10:55:00,45.19,45.61,45.19,45.52,44192.0,45.19,45.61,45.19,45.52,44192.0
2024-12-27 11:00:00,45.59,46.02,45.43,45.96,68874.0,45.59,46.02,45.43,45.96,68874.0
2024-12-27 11:05:00,45.94,46.03,45.77,46.0,57170.0,45.94,46.03,45.77,46.0,57170.0
2024-12-27 11:10:00,46.02,46.17,45.53,46.12,41273.0,46.02,46.17,45.53,46.12,41273.0
2024-12-27 11:15:00,46.0,46.1,45.58,45.81,24167.0,46.0,46.1,45.58,45.81,24167.0
2024-12-27 11:20:00,45.81,45.81,45.27,45.39,32374.0,45.81,45.81,45.27,45.39,32374.0
2024-12-27 11:25:00,45.38,45.38,44.6,44.64,71414.0,45.38,45.38,44.6,44.64,71414.0
2024-12-27 11:30:00,44.63,44.85,44.48,44.63,97451.0,44.63,44.85,44.48,44.63,97451.0
2024-12-27 11:35:00,44.66,44.79,44.5,44.71,30599.0,44.66,44.79,44.5,44.71,30599.0
2024-12-27 11:40:00,44.71,45.14,44.6,45.13,48051.0,44.71,45.14,44.6,45.13,48051.0
2024-12-27 11:45:00,45.14,45.14,44.75,45.03,34765.0,45.14,45.14,44.75,45.03,34765.0
2024-12-27 11:50:00,45.0,45.7,45.0,45.59,51430.0,45.0,45.7,45.0,45.59,51430.0
2024-12-27 11:55:00,45.49,45.71,45.15,45.3,35647.0,45.49,45.71,45.15,45.3,35647.0
2024-12-27 12:00:00,45.3,45.54,45.11,45.51,42171.0,45.3,45.54,45.11,45.51,42171.0
2024-12-27 12:05:00,45.5,46.32,45.48,45.96,70431.0,45.5,46.32,45.48,45.96,70431.0
2024-12-27 12:10:00,45.93,46.21,45.81,46.08,38688.0,45.93,46.21,45.81,46.08,38688.0
2024-12-27 12:15:00,46.11,46.43,45.98,46.3,53108.0,46.11,46.43,45.98,46.3,53108.0
2024-12-27 12:20:00,46.34,46.67,46.02,46.29,85313.0,46.34,46.67,46.02,46.29,85313.0
2024-12-27 12:25:00,46.32,46.32,45.78,45.93,68924.0,46.32,46.32,45.78,45.93,68924.0
2024-12-27 12:30:00,45.91,45.94,45.45,45.73,74878.0,45.91,45.94,45.45,45.73,74878.0
2024-12-27 12:35:00,45.75,46.3,45.7,46.16,40312.0,45.75,46.3,45.7,46.16,40312.0
2024-12-27 12:40:00,46.16,46.17,45.81,45.87,13054.0,46.16,46.17,45.81,45.87,13054.0
2024-12-27 12:45:00,45.85,46.28,45.8,46.15,28047.0,45.85,46.28,45.8,46.15,28047.0
2024-12-27 12:50:00,46.12,46.12,45.73,45.77,24796.0,46.12,46.12,45.73,45.77,24796.0
2024-12-27 12:55:00,45.73,45.86,45.5,45.57,27767.0,45.73,45.86,45.5,45.57,27767.0
2024-12-27 13:00:00,45.59,45.67,45.06,45.08,49972.0,45.59,45.67,45.06,45.08,49972.0
2024-12-27 13:05:00,45.07,45.68,45.05,45.42,42695.0,45.07,45.68,45.05,45.42,42695.0
2024-12-27 13:10:00,45.4,45.44,45.28,45.41,34760.0,45.4,45.44,45.28,45.41,34760.0
2024-12-27 13:15:00,45.42,45.45,45.21,45.3,23509.0,45.42,45.45,45.21,45.3,23509.0
2024-12-27 13:20:00,45.28,45.51,45.21,45.33,30749.0,45.28,45.51,45.21,45.33,30749.0
2024-12-27 13:25:00,45.37,45.63,45.26,45.59,17606.0,45.37,45.63,45.26,45.59,17606.0
2024-12-27 13:30:00,45.58,45.58,45.24,45.25,27914.0,45.58,45.58,45.24,45.25,27914.0
2024-12-27 13:35:00,45.25,45.31,45.11,45.15,49030.0,45.25,45.31,45.11,45.15,49030.0
2024-12-27 13:40:00,45.14,45.14,44.75,44.75,37861.0,45.14,45.14,44.75,44.75,37861.0
2024-12-27 13:45:00,44.75,45.03,44.65,44.85,21670.0,44.75,45.03,44.65,44.85,21670.0
2024-12-27 13:50:00,44.83,44.83,44.47,44.52,32297.0,44.83,44.83,44.47,44.52,32297.0
2024-12-27 13:55:00,44.49,44.49,44.22,44.34,31698.0,44.49,44.49,44.22,44.34,31698.0
2024-12-27 14:00:00,44.4,44.52,44.35,44.38,28977.0,44.4,44.52,44.35,44.38,28977.0
2024-12-27 14:05:00,44.38,44.4,44.12,44.34,29326.0,44.38,44.4,44.12,44.34,29326.0
2024-12-27 14:10:00,44.36,44.45,44.21,44.43,20295.0,44.36,44.45,44.21,44.43,20295.0
2024-12-27 14:15:00,44.41,44.47,44.03,44.06,53228.0,44.41,44.47,44.03,44.06,53228.0
2024-12-27 14:20:00,44.04,44.49,44.01,44.41,62781.0,44.04,44.49,44.01,44.41,62781.0
2024-12-27 14:25:00,44.4,44.64,44.4,44.59,21671.0,44.4,44.64,44.4,44.59,21671.0
2024-12-27 14:30:00,44.6,44.6,44.13,44.19,25981.0,44.6,44.6,44.13,44.19,25981.0
2024-12-27 14:35:00,44.17,44.33,44.1,44.26,17695.0,44.17,44.33,44.1,44.26,17695.0
2024-12-27 14:40:00,44.21,44.24,44.04,44.12,16304.0,44.21,44.24,44.04,44.12,16304.0
2024-12-27 14:45:00,44.1,44.16,43.97,44.06,35194.0,44.1,44.16,43.97,44.06,35194.0
2024-12-27 14:50:00,44.03,44.09,43.95,44.03,28868.0,44.03,44.09,43.95,44.03,28868.0
2024-12-27 14:55:00,44.01,44.06,43.82,43.95,49173.0,44.01,44.06,43.82,43.95,49173.0
2024-12-27 15:00:00,43.95,44.31,43.92,44.21,33602.0,43.95,44.31,43.92,44.21,33602.0
2024-12-27 15:05:00,44.2,44.58,44.19,44.2,29898.0,44.2,44.58,44.19,44.2,29898.0
2024-12-27 15:10:00,44.23,44.65,44.23,44.5,34259.0,44.23,44.65,44.23,44.5,34259.0
2024-12-27 15:15:00,44.45,44.51,44.28,44.45,27812.0,44.45,44.51,44.28,44.45,27812.0
2024-12-27 15:20:00,44.45,44.67,44.43,44.52,27538.0,44.45,44.67,44.43,44.52,27538.0
2024-12-27 15:25:00,44.46,44.6,44.39,44.51,9246.0,44.46,44.6,44.39,44.51,9246.0
2024-12-27 15:30:00,44.52,44.87,44.52,44.75,28661.0,44.52,44.87,44.52,44.75,28661.0
2024-12-27 15:35:00,44.7,44.9,44.64,44.81,30602.0,44.7,44.9,44.64,44.81,30602.0
2024-12-27 15:40:00,44.85,45.22,44.71,45.11,81296.0,44.85,45.22,44.71,45.11,81296.0
2024-12-27 15:45:00,45.04,45.17,44.88,44.88,72482.0,45.04,45.17,44.88,44.88,72482.0
2024-12-27 15:50:00,44.86,44.86,44.55,44.8,69646.0,44.86,44.86,44.55,44.8,69646.0
2024-12-27 15:55:00,44.74,44.89,44.42,44.52,139509.0,44.74,44.89,44.42,44.52,139509.0
2024-12-30 09:30:00,46.92,47.99,46.88,47.84,197635.0,46.92,47.99,46.88,47.84,197635.0
2024-12-30 09:35:00,47.73,47.92,47.23,47.57,153998.0,47.73,47.92,47.23,47.57,153998.0
2024-12-30 09:40:00,47.53,47.99,47.47,47.54,83626.0,47.53,47.99,47.47,47.54,83626.0
2024-12-30 09:45:00,47.57,47.95,47.57,47.75,134530.0,47.57,47.95,47.57,47.75,134530.0
2024-12-30 09:50:00,47.78,48.02,47.33,47.8,134564.0,47.78,48.02,47.33,47.8,134564.0
2024-12-30 09:55:00,47.78,48.13,47.68,48.13,77595.0,47.78,48.13,47.68,48.13,77595.0
2024-12-30 10:00:00,48.13,48.49,47.89,48.33,170870.0,48.13,48.49,47.89,48.33,170870.0
2024-12-30 10:05:00,48.33,48.37,47.79,48.02,88338.0,48.33,48.37,47.79,48.02,88338.0
2024-12-30 10:10:00,48.05,48.13,46.99,47.0,121756.0,48.05,48.13,46.99,47.0,121756.0
2024-12-30 10:15:00,47.04,47.81,46.99,47.71,131348.0,47.04,47.81,46.99,47.71,131348.0
2024-12-30 10:20:00,47.7,48.23,47.58,48.14,54722.0,47.7,48.23,47.58,48.14,54722.0
2024-12-30 10:25:00,48.16,48.23,47.78,47.92,38394.0,48.16,48.23,47.78,47.92,38394.0
2024-12-30 10:30:00,48.03,48.08,47.55,47.74,43328.0,48.03,48.08,47.55,47.74,43328.0
2024-12-30 10:35:00,47.8,48.03,47.21,47.24,46230.0,47.8,48.03,47.21,47.24,46230.0
2024-12-30 10:40:00,47.31,47.43,47.09,47.22,49721.0,47.31,47.43,47.09,47.22,49721.0
2024-12-30 10:45:00,47.18,47.41,46.8,47.27,52152.0,47.18,47.41,46.8,47.27,52152.0
2024-12-30 10:50:00,47.24,47.34,46.95,46.95,57552.0,47.24,47.34,46.95,46.95,57552.0
2024-12-30 10:55:00,46.96,46.97,46.38,46.42,68464.0,46.96,46.97,46.38,46.42,68464.0
2024-12-30 11:00:00,46.41,46.64,46.35,46.39,28690.0,46.41,46.64,46.35,46.39,28690.0
2024-12-30 11:05:00,46.36,46.36,45.69,45.69,55467.0,46.36,46.36,45.69,45.69,55467.0
2024-12-30 11:10:00,45.66,45.85,45.59,45.76,56850.0,45.66,45.85,45.59,45.76,56850.0
2024-12-30 11:15:00,45.77,45.77,45.35,45.38,61211.0,45.77,45.77,45.35,45.38,61211.0
2024-12-30 11:20:00,45.38,45.7,45.29,45.54,70719.0,45.38,45.7,45.29,45.54,70719.0
2024-12-30 11:25:00,45.55,45.62,45.22,45.22,35170.0,45.55,45.62,45.22,45.22,35170.0
2024-12-30 11:30:00,45.22,45.22,44.95,45.0,58310.0,45.22,45.22,44.95,45.0,58310.0
2024-12-30 11:35:00,45.0,45.06,44.73,44.9,63641.0,45.0,45.06,44.73,44.9,63641.0
2024-12-30 11:40:00,44.93,44.94,44.67,44.78,45089.0,44.93,44.94,44.67,44.78,45089.0
2024-12-30 11:45:00,44.8,45.04,44.74,45.02,71729.0,44.8,45.04,44.74,45.02,71729.0
2024-12-30 11:50:00,45.0,45.04,44.76,44.79,20998.0,45.0,45.04,44.76,44.79,20998.0
2024-12-30 11:55:00,44.76,44.79,44.5,44.67,38059.0,44.76,44.79,44.5,44.67,38059.0
2024-12-30 12:00:00,44.63,44.63,44.2,44.48,60276.0,44.63,44.63,44.2,44.48,60276.0
2024-12-30 12:05:00,44.49,44.72,44.42,44.61,34758.0,44.49,44.72,44.42,44.61,34758.0
2024-12-30 12:10:00,44.59,44.59,44.35,44.56,17114.0,44.59,44.59,44.35,44.56,17114.0
2024-12-30 12:15:00,44.56,44.59,44.27,44.36,33948.0,44.56,44.59,44.27,44.36,33948.0
2024-12-30 12:20:00,44.36,44.38,44.15,44.36,40006.0,44.36,44.38,44.15,44.36,40006.0
2024-12-30 12:25:00,44.33,44.53,44.32,44.46,28186.0,44.33,44.53,44.32,44.46,28186.0
2024-12-30 12:30:00,44.48,44.48,44.14,44.31,48124.0,44.48,44.48,44.14,44.31,48124.0
2024-12-30 12:35:00,44.3,44.44,44.23,44.3,18342.0,44.3,44.44,44.23,44.3,18342.0
2024-12-30 12:40:00,44.33,44.56,44.27,44.33,20130.0,44.33,44.56,44.27,44.33,20130.0
2024-12-30 12:45:00,44.34,44.38,44.29,44.37,16799.0,44.34,44.38,44.29,44.37,16799.0
2024-12-30 12:50:00,44.37,44.77,44.29,44.72,82259.0,44.37,44.77,44.29,44.72,82259.0
2024-12-30 12:55:00,44.72,45.0,44.38,44.44,169849.0,44.72,45.0,44.38,44.44,169849.0
2024-12-30 13:00:00,44.42,44.81,44.42,44.78,19909.0,44.42,44.81,44.42,44.78,19909.0
2024-12-30 13:05:00,44.71,44.84,44.53,44.68,27222.0,44.71,44.84,44.53,44.68,27222.0
2024-12-30 13:10:00,44.63,44.67,44.46,44.48,22159.0,44.63,44.67,44.46,44.48,22159.0
2024-12-30 13:15:00,44.46,44.81,44.38,44.71,23717.0,44.46,44.81,44.38,44.71,23717.0
2024-12-30 13:20:00,44.7,44.92,44.64,44.91,32470.0,44.7,44.92,44.64,44.91,32470.0
2024-12-30 13:25:00,44.95,45.08,44.64,44.81,44340.0,44.95,45.08,44.64,44.81,44340.0
2024-12-30 13:30:00,44.84,44.9,44.53,44.58,13238.0,44.84,44.9,44.53,44.58,13238.0
2024-12-30 13:35:00,44.55,44.86,44.53,44.6,22417.0,44.55,44.86,44.53,44.6,22417.0
2024-12-30 13:40:00,44.61,44.78,44.54,44.58,25055.0,44.61,44.78,44.54,44.58,25055.0
2024-12-30 13:45:00,44.54,44.67,44.5,44.67,24628.0,44.54,44.67,44.5,44.67,24628.0
2024-12-30 13:50:00,44.65,44.69,44.53,44.55,7011.0,44.65,44.69,44.53,44.55,7011.0
2024-12-30 13:55:00,44.57,44.61,44.45,44.55,13121.0,44.57,44.61,44.45,44.55,13121.0
2024-12-30 14:00:00,44.52,44.56,44.34,44.41,25444.0,44.52,44.56,44.34,44.41,25444.0
2024-12-30 14:05:00,44.4,44.65,44.33,44.4,18958.0,44.4,44.65,44.33,44.4,18958.0
2024-12-30 14:10:00,44.39,44.7,44.38,44.5,20779.0,44.39,44.7,44.38,44.5,20779.0
2024-12-30 14:15:00,44.48,44.69,44.37,44.66,13017.0,44.48,44.69,44.37,44.66,13017.0
2024-12-30 14:20:00,44.67,44.91,44.57,44.63,41523.0,44.67,44.91,44.57,44.63,41523.0
2024-12-30 14:25:00,44.61,44.62,44.44,44.5,8105.0,44.61,44.62,44.44,44.5,8105.0
2024-12-30 14:30:00,44.51,44.59,44.35,44.56,19316.0,44.51,44.59,44.35,44.56,19316.0
2024-12-30 14:35:00,44.53,44.59,44.43,44.53,14986.0,44.53,44.59,44.43,44.53,14986.0
2024-12-30 14:40:00,44.49,44.52,44.42,44.49,14201.0,44.49,44.52,44.42,44.49,14201.0
2024-12-30 14:45:00,44.49,44.49,44.34,44.42,17945.0,44.49,44.49,44.34,44.42,17945.0
2024-12-30 14:50:00,44.44,44.5,44.28,44.35,27749.0,44.44,44.5,44.28,44.35,27749.0
2024-12-30 14:55:00,44.34,44.45,44.32,44.45,20391.0,44.34,44.45,44.32,44.45,20391.0
2024-12-30 15:00:00,44.47,44.53,44.41,44.52,13776.0,44.47,44.53,44.41,44.52,13776.0
2024-12-30 15:05:00,44.54,44.57,44.35,44.44,14139.0,44.54,44.57,44.35,44.44,14139.0
2024-12-30 15:10:00,44.43,44.5,44.32,44.45,38074.0,44.43,44.5,44.32,44.45,38074.0
2024-12-30 15:15:00,44.46,44.56,44.39,44.4,23968.0,44.46,44.56,44.39,44.4,23968.0
2024-12-30 15:20:00,44.43,44.58,44.42,44.58,33188.0,44.43,44.58,44.42,44.58,33188.0
2024-12-30 15:25:00,44.55,45.16,44.55,45.16,54033.0,44.55,45.16,44.55,45.16,54033.0
2024-12-30 15:30:00,45.14,45.28,44.99,45.18,69515.0,45.14,45.28,44.99,45.18,69515.0
2024-12-30 15:35:00,45.15,45.25,45.06,45.16,33835.0,45.15,45.25,45.06,45.16,33835.0
2024-12-30 15:40:00,45.16,45.22,44.85,45.09,23008.0,45.16,45.22,44.85,45.09,23008.0
2024-12-30 15:45:00,45.07,45.09,44.71,44.78,41408.0,45.07,45.09,44.71,44.78,41408.0
2024-12-30 15:50:00,44.82,45.06,44.57,45.05,41041.0,44.82,45.06,44.57,45.05,41041.0
2024-12-30 15:55:00,45.04,45.61,44.87,45.53,114480.0,45.04,45.61,44.87,45.53,114480.0
2024-12-31 09:30:00,44.68,44.98,44.68,44.81,66252.0,44.68,44.98,44.68,44.81,66252.0
2024-12-31 09:35:00,44.9,45.2,44.82,45.04,53205.0,44.9,45.2,44.82,45.04,53205.0
2024-12-31 09:40:00,45.09,45.29,44.96,45.08,20985.0,45.09,45.29,44.96,45.08,20985.0
2024-12-31 09:45:00,45.2,45.2,44.61,44.72,34680.0,45.2,45.2,44.61,44.72,34680.0
2024-12-31 09:50:00,44.8,45.04,44.78,44.85,25392.0,44.8,45.04,44.78,44.85,25392.0
2024-12-31 09:55:00,44.82,44.92,44.6,44.7,22948.0,44.82,44.92,44.6,44.7,22948.0
2024-12-31 10:00:00,44.69,44.79,44.54,44.79,72402.0,44.69,44.79,44.54,44.79,72402.0
2024-12-31 10:05:00,44.73,45.18,44.68,45.17,34419.0,44.73,45.18,44.68,45.17,34419.0
2024-12-31 10:10:00,45.19,45.26,44.86,44.9,33395.0,45.19,45.26,44.86,44.9,33395.0
2024-12-31 10:15:00,44.89,44.95,44.46,44.53,40719.0,44.89,44.95,44.46,44.53,40719.0
2024-12-31 10:20:00,44.55,44.62,44.42,44.44,34415.0,44.55,44.62,44.42,44.44,34415.0
2024-12-31 10:25:00,44.46,44.83,44.37,44.64,63654.0,44.46,44.83,44.37,44.64,63654.0
2024-12-31 10:30:00,44.66,45.09,44.59,45.09,40111.0,44.66,45.09,44.59,45.09,40111.0
2024-12-31 10:35:00,45.02,45.02,44.67,44.67,21814.0,45.02,45.02,44.67,44.67,21814.0
2024-12-31 10:40:00,44.66,44.94,44.65,44.91,26714.0,44.66,44.94,44.65,44.91,26714.0
2024-12-31 10:45:00,44.9,44.97,44.68,44.9,16257.0,44.9,44.97,44.68,44.9,16257.0
2024-12-31 10:50:00,44.88,44.88,44.68,44.73,7729.0,44.88,44.88,44.68,44.73,7729.0
2024-12-31 10:55:00,44.74,44.76,44.64,44.73,10649.0,44.74,44.76,44.64,44.73,10649.0
2024-12-31 11:00:00,44.74,45.12,44.72,45.01,41305.0,44.74,45.12,44.72,45.01,41305.0
2024-12-31 11:05:00,45.04,45.1,44.88,44.97,42041.0,45.04,45.1,44.88,44.97,42041.0
2024-12-31 11:10:00,44.95,45.2,44.91,44.92,38306.0,44.95,45.2,44.91,44.92,38306.0
2024-12-31 11:15:00,44.94,45.13,44.81,45.13,17341.0,44.94,45.13,44.81,45.13,17341.0
2024-12-31 11:20:00,45.07,45.22,44.94,45.01,29613.0,45.07,45.22,44.94,45.01,29613.0
2024-12-31 11:25:00,45.0,45.25,45.0,45.23,33809.0,45.0,45.25,45.0,45.23,33809.0
2024-12-31 11:30:00,45.28,45.42,45.26,45.35,68580.0,45.28,45.42,45.26,45.35,68580.0
2024-12-31 11:35:00,45.36,45.45,45.26,45.45,31696.0,45.36,45.45,45.26,45.45,31696.0
2024-12-31 11:40:00,45.45,45.49,45.13,45.18,14898.0,45.45,45.49,45.13,45.18,14898.0
2024-12-31 11:45:00,45.14,45.33,45.08,45.14,16237.0,45.14,45.33,45.08,45.14,16237.0
2024-12-31 11:50:00,45.14,45.29,45.05,45.29,12493.0,45.14,45.29,45.05,45.29,12493.0
2024-12-31 11:55:00,45.33,45.37,45.2,45.31,22222.0,45.33,45.37,45.2,45.31,22222.0
2024-12-31 12:00:00,45.31,45.5,45.17,45.17,75851.0,45.31,45.5,45.17,45.17,75851.0
2024-12-31 12:05:00,45.22,45.35,45.12,45.14,15754.0,45.22,45.35,45.12,45.14,15754.0
2024-12-31 12:10:00,45.12,45.43,45.1,45.24,30476.0,45.12,45.43,45.1,45.24,30476.0
2024-12-31 12:15:00,45.24,45.26,45.1,45.1,11585.0,45.24,45.26,45.1,45.1,11585.0
2024-12-31 12:20:00,45.07,45.49,45.05,45.36,24353.0,45.07,45.49,45.05,45.36,24353.0
2024-12-31 12:25:00,45.37,45.61,45.26,45.56,18996.0,45.37,45.61,45.26,45.56,18996.0
2024-12-31 12:30:00,45.59,45.83,45.48,45.66,56183.0,45.59,45.83,45.48,45.66,56183.0
2024-12-31 12:35:00,45.65,45.89,45.65,45.8,49073.0,45.65,45.89,45.65,45.8,49073.0
2024-12-31 12:40:00,45.82,45.87,45.66,45.76,56428.0,45.82,45.87,45.66,45.76,56428.0
2024-12-31 12:45:00,45.77,45.84,45.57,45.64,20972.0,45.77,45.84,45.57,45.64,20972.0
2024-12-31 12:50:00,45.68,45.68,45.24,45.27,60241.0,45.68,45.68,45.24,45.27,60241.0
2024-12-31 12:55:00,45.26,45.27,44.85,44.88,35200.0,45.26,45.27,44.85,44.88,35200.0
2024-12-31 13:00:00,44.9,45.07,44.86,44.94,20286.0,44.9,45.07,44.86,44.94,20286.0
2024-12-31 13:05:00,44.97,45.06,44.82,45.0,16937.0,44.97,45.06,44.82,45.0,16937.0
2024-12-31 13:10:00,45.05,45.26,45.01,45.2,35742.0,45.05,45.26,45.01,45.2,35742.0
2024-12-31 13:15:00,45.2,45.28,45.07,45.26,78214.0,45.2,45.28,45.07,45.26,78214.0
2024-12-31 13:20:00,45.25,45.62,45.23,45.62,22734.0,45.25,45.62,45.23,45.62,22734.0
2024-12-31 13:25:00,45.67,45.78,45.49,45.69,68373.0,45.67,45.78,45.49,45.69,68373.0
2024-12-31 13:30:00,45.74,45.83,45.53,45.68,39363.0,45.74,45.83,45.53,45.68,39363.0
2024-12-31 13:35:00,45.67,45.88,45.64,45.66,24352.0,45.67,45.88,45.64,45.66,24352.0
2024-12-31 13:40:00,45.62,45.66,45.5,45.56,6924.0,45.62,45.66,45.5,45.56,6924.0
2024-12-31 13:45:00,45.62,45.66,45.44,45.46,10891.0,45.62,45.66,45.44,45.46,10891.0
2024-12-31 13:50:00,45.48,45.7,45.3,45.64,17646.0,45.48,45.7,45.3,45.64,17646.0
2024-12-31 13:55:00,45.67,45.82,45.59,45.8,8202.0,45.67,45.82,45.59,45.8,8202.0
2024-12-31 14:00:00,45.86,46.21,45.75,46.05,20689.0,45.86,46.21,45.75,46.05,20689.0
2024-12-31 14:05:00,46.09,46.1,45.77,45.8,11840.0,46.09,46.1,45.77,45.8,11840.0
2024-12-31 14:10:00,45.75,45.79,45.5,45.52,20872.0,45.75,45.79,45.5,45.52,20872.0
2024-12-31 14:15:00,45.5,45.9,45.48,45.85,18579.0,45.5,45.9,45.48,45.85,18579.0
2024-12-31 14:20:00,45.92,46.13,45.83,45.88,26916.0,45.92,46.13,45.83,45.88,26916.0
2024-12-31 14:25:00,45.85,46.0,45.71,45.98,13873.0,45.85,46.0,45.71,45.98,13873.0
2024-12-31 14:30:00,46.0,46.17,46.0,46.13,31330.0,46.0,46.17,46.0,46.13,31330.0
2024-12-31 14:35:00,46.1,46.18,45.92,45.93,29580.0,46.1,46.18,45.92,45.93,29580.0
2024-12-31 14:40:00,45.97,46.26,45.97,46.02,37317.0,45.97,46.26,45.97,46.02,37317.0
2024-12-31 14:45:00,46.06,46.26,45.95,46.01,37777.0,46.06,46.26,45.95,46.01,37777.0
2024-12-31 14:50:00,46.0,46.01,45.64,45.82,28470.0,46.0,46.01,45.64,45.82,28470.0
2024-12-31 14:55:00,45.81,45.83,45.59,45.7,15351.0,45.81,45.83,45.59,45.7,15351.0
2024-12-31 15:00:00,45.72,45.73,45.6,45.7,9899.0,45.72,45.73,45.6,45.7,9899.0
2024-12-31 15:05:00,45.72,45.72,45.48,45.69,11600.0,45.72,45.72,45.48,45.69,11600.0
2024-12-31 15:10:00,45.68,46.13,45.67,46.03,28581.0,45.68,46.13,45.67,46.03,28581.0
2024-12-31 15:15:00,46.06,46.08,45.61,45.65,23006.0,46.06,46.08,45.61,45.65,23006.0
2024-12-31 15:20:00,45.63,45.7,45.43,45.7,17467.0,45.63,45.7,45.43,45.7,17467.0
2024-12-31 15:25:00,45.71,45.76,45.4,45.44,4872.0,45.71,45.76,45.4,45.44,4872.0
2024-12-31 15:30:00,45.41,45.74,45.41,45.63,20670.0,45.41,45.74,45.41,45.63,20670.0
2024-12-31 15:35:00,45.62,45.8,45.43,45.65,17642.0,45.62,45.8,45.43,45.65,17642.0
2024-12-31 15:40:00,45.73,45.8,45.59,45.71,19294.0,45.73,45.8,45.59,45.71,19294.0
2024-12-31 15:45:00,45.74,45.89,45.45,45.51,39757.0,45.74,45.89,45.45,45.51,39757.0
2024-12-31 15:50:00,45.53,45.85,45.52,45.85,68836.0,45.53,45.85,45.52,45.85,68836.0
2024-12-31 15:55:00,45.88,46.14,45.63,45.73,74567.0,45.88,46.14,45.63,45.73,74567.0
2025-01-02 09:30:00,45.1,45.48,45.02,45.43,88959.0,45.1,45.48,45.02,45.43,88959.0
2025-01-02 09:35:00,45.46,46.01,45.44,46.01,46773.0,45.46,46.01,45.44,46.01,46773.0
2025-01-02 09:40:00,46.01,46.27,45.87,46.03,34981.0,46.01,46.27,45.87,46.03,34981.0
2025-01-02 09:45:00,46.03,46.04,45.51,45.51,58665.0,46.03,46.04,45.51,45.51,58665.0
2025-01-02 09:50:00,45.52,45.72,45.2,45.21,35527.0,45.52,45.72,45.2,45.21,35527.0
2025-01-02 09:55:00,45.23,45.3,45.0,45.18,44389.0,45.23,45.3,45.0,45.18,44389.0
2025-01-02 10:00:00,45.15,45.34,45.04,45.12,20265.0,45.15,45.34,45.04,45.12,20265.0
2025-01-02 10:05:00,45.03,45.3,44.9,45.18,50146.0,45.03,45.3,44.9,45.18,50146.0
2025-01-02 10:10:00,45.22,45.28,44.85,44.95,56639.0,45.22,45.28,44.85,44.95,56639.0
2025-01-02 10:15:00,44.98,45.21,44.85,45.21,71167.0,44.98,45.21,44.85,45.21,71167.0
2025-01-02 10:20:00,45.15,45.7,45.15,45.62,43112.0,45.15,45.7,45.15,45.62,43112.0
2025-01-02 10:25:00,45.59,46.0,45.36,45.78,46074.0,45.59,46.0,45.36,45.78,46074.0
2025-01-02 10:30:00,45.83,46.22,45.67,45.81,50052.0,45.83,46.22,45.67,45.81,50052.0
2025-01-02 10:35:00,45.94,46.09,45.58,45.96,40435.0,45.94,46.09,45.58,45.96,40435.0
2025-01-02 10:40:00,45.9,46.12,45.76,45.76,26165.0,45.9,46.12,45.76,45.76,26165.0
2025-01-02 10:45:00,45.81,46.13,45.54,45.57,27340.0,45.81,46.13,45.54,45.57,27340.0
2025-01-02 10:50:00,45.57,45.89,45.4,45.61,32747.0,45.57,45.89,45.4,45.61,32747.0
2025-01-02 10:55:00,45.58,45.82,45.5,45.76,19666.0,45.58,45.82,45.5,45.76,19666.0
2025-01-02 11:00:00,45.71,46.48,45.71,46.3,47739.0,45.71,46.48,45.71,46.3,47739.0
2025-01-02 11:05:00,46.36,46.39,46.13,46.23,40508.0,46.36,46.39,46.13,46.23,40508.0
2025-01-02 11:10:00,46.24,46.42,46.01,46.11,36770.0,46.24,46.42,46.01,46.11,36770.0
2025-01-02 11:15:00,46.15,46.24,45.84,45.84,30361.0,46.15,46.24,45.84,45.84,30361.0
2025-01-02 11:20:00,45.82,46.3,45.68,45.75,15128.0,45.82,46.3,45.68,45.75,15128.0
2025-01-02 11:25:00,45.79,45.99,45.79,45.86,10600.0,45.79,45.99,45.79,45.86,10600.0
2025-01-02 11:30:00,45.87,45.97,45.53,45.59,27322.0,45.87,45.97,45.53,45.59,27322.0
2025-01-02 11:35:00,45.58,45.66,45.47,45.6,25974.0,45.58,45.66,45.47,45.6,25974.0
2025-01-02 11:40:00,45.42,45.59,45.38,45.57,13370.0,45.42,45.59,45.38,45.57,13370.0
2025-01-02 11:45:00,45.5,45.53,45.19,45.27,36577.0,45.5,45.53,45.19,45.27,36577.0
2025-01-02 11:50:00,45.28,45.72,45.23,45.61,27746.0,45.28,45.72,45.23,45.61,27746.0
2025-01-02 11:55:00,45.64,45.64,45.34,45.45,11003.0,45.64,45.64,45.34,45.45,11003.0
2025-01-02 12:00:00,45.41,45.48,45.22,45.24,16007.0,45.41,45.48,45.22,45.24,16007.0
2025-01-02 12:05:00,45.24,45.53,45.23,45.47,15684.0,45.24,45.53,45.23,45.47,15684.0
2025-01-02 12:10:00,45.47,45.47,45.16,45.25,20516.0,45.47,45.47,45.16,45.25,20516.0
2025-01-02 12:15:00,45.26,45.4,45.18,45.36,20590.0,45.26,45.4,45.18,45.36,20590.0
2025-01-02 12:20:00,45.49,45.69,45.48,45.64,6755.0,45.49,45.69,45.48,45.64,6755.0
2025-01-02 12:25:00,45.62,46.32,45.62,46.2,31121.0,45.62,46.32,45.62,46.2,31121.0
2025-01-02 12:30:00,46.35,46.72,46.3,46.59,60845.0,46.35,46.72,46.3,46.59,60845.0
2025-01-02 12:35:00,46.58,47.15,46.54,47.05,84413.0,46.58,47.15,46.54,47.05,84413.0
2025-01-02 12:40:00,47.03,47.4,46.9,47.15,106100.0,47.03,47.4,46.9,47.15,106100.0
2025-01-02 12:45:00,47.12,47.68,47.11,47.66,60265.0,47.12,47.68,47.11,47.66,60265.0
2025-01-02 12:50:00,47.7,47.81,47.11,47.4,111547.0,47.7,47.81,47.11,47.4,111547.0
2025-01-02 12:55:00,47.35,47.4,46.99,47.14,34356.0,47.35,47.4,46.99,47.14,34356.0
2025-01-02 13:00:00,47.19,47.95,47.18,47.9,45871.0,47.19,47.95,47.18,47.9,45871.0
2025-01-02 13:05:00,47.83,47.91,47.33,47.54,52621.0,47.83,47.91,47.33,47.54,52621.0
2025-01-02 13:10:00,47.6,48.01,47.58,47.92,29148.0,47.6,48.01,47.58,47.92,29148.0
2025-01-02 13:15:00,47.94,48.19,47.7,47.71,79750.0,47.94,48.19,47.7,47.71,79750.0
2025-01-02 13:20:00,47.71,48.14,47.46,48.05,86036.0,47.71,48.14,47.46,48.05,86036.0
2025-01-02 13:25:00,48.1,48.13,47.6,47.67,49579.0,48.1,48.13,47.6,47.67,49579.0
2025-01-02 13:30:00,47.87,48.3,47.86,48.27,87406.0,47.87,48.3,47.86,48.27,87406.0
2025-01-02 13:35:00,48.23,48.31,47.88,48.14,39111.0,48.23,48.31,47.88,48.14,39111.0
2025-01-02 13:40:00,48.18,48.25,47.89,47.92,62472.0,48.18,48.25,47.89,47.92,62472.0
2025-01-02 13:45:00,47.93,48.77,47.93,48.58,61107.0,47.93,48.77,47.93,48.58,61107.0
2025-01-02 13:50:00,48.54,49.02,48.28,48.91,70473.0,48.54,49.02,48.28,48.91,70473.0
2025-01-02 13:55:00,48.9,48.91,48.01,48.09,49767.0,48.9,48.91,48.01,48.09,49767.0
2025-01-02 14:00:00,48.0,48.32,47.62,47.65,46570.0,48.0,48.32,47.62,47.65,46570.0
2025-01-02 14:05:00,47.65,47.94,47.44,47.93,46324.0,47.65,47.94,47.44,47.93,46324.0
2025-01-02 14:10:00,47.84,48.02,47.69,47.92,24873.0,47.84,48.02,47.69,47.92,24873.0
2025-01-02 14:15:00,47.87,48.07,47.6,47.76,31556.0,47.87,48.07,47.6,47.76,31556.0
2025-01-02 14:20:00,47.74,47.83,47.28,47.29,27828.0,47.74,47.83,47.28,47.29,27828.0
2025-01-02 14:25:00,47.33,47.42,47.17,47.37,28897.0,47.33,47.42,47.17,47.37,28897.0
2025-01-02 14:30:00,47.5,47.62,47.3,47.5,14990.0,47.5,47.62,47.3,47.5,14990.0
2025-01-02 14:35:00,47.51,47.8,47.41,47.51,38422.0,47.51,47.8,47.41,47.51,38422.0
2025-01-02 14:40:00,47.49,47.5,47.13,47.19,24188.0,47.49,47.5,47.13,47.19,24188.0
2025-01-02 14:45:00,47.18,47.5,46.84,46.92,38891.0,47.18,47.5,46.84,46.92,38891.0
2025-01-02 14:50:00,46.96,47.0,46.78,46.81,19337.0,46.96,47.0,46.78,46.81,19337.0
2025-01-02 14:55:00,46.84,47.53,46.82,47.52,41163.0,46.84,47.53,46.82,47.52,41163.0
2025-01-02 15:00:00,47.4,47.43,46.7,46.76,28296.0,47.4,47.43,46.7,46.76,28296.0
2025-01-02 15:05:00,46.76,46.85,46.66,46.78,35679.0,46.76,46.85,46.66,46.78,35679.0
2025-01-02 15:10:00,46.78,46.78,46.43,46.51,40836.0,46.78,46.78,46.43,46.51,40836.0
2025-01-02 15:15:00,46.55,46.79,46.55,46.62,64372.0,46.55,46.79,46.55,46.62,64372.0
2025-01-02 15:20:00,46.6,46.69,46.49,46.58,30674.0,46.6,46.69,46.49,46.58,30674.0
2025-01-02 15:25:00,46.52,46.62,46.51,46.61,25201.0,46.52,46.62,46.51,46.61,25201.0
2025-01-02 15:30:00,46.58,46.93,46.48,46.83,43454.0,46.58,46.93,46.48,46.83,43454.0
2025-01-02 15:35:00,46.87,47.16,46.87,46.99,20743.0,46.87,47.16,46.87,46.99,20743.0
2025-01-02 15:40:00,46.98,46.98,46.66,46.94,24107.0,46.98,46.98,46.66,46.94,24107.0
2025-01-02 15:45:00,46.91,47.08,46.64,46.74,17564.0,46.91,47.08,46.64,46.74,17564.0
2025-01-02 15:50:00,46.71,46.95,46.52,46.86,40491.0,46.71,46.95,46.52,46.86,40491.0
2025-01-02 15:55:00,46.92,47.02,46.66,46.72,78910.0,46.92,47.02,46.66,46.72,78910.0
2025-01-03 09:30:00,46.0,46.1,45.56,45.81,50881.0,46.0,46.1,45.56,45.81,50881.0
2025-01-03 09:35:00,45.81,45.87,45.51,45.52,50959.0,45.81,45.87,45.51,45.52,50959.0
2025-01-03 09:40:00,45.52,45.69,45.51,45.62,26190.0,45.52,45.69,45.51,45.62,26190.0
2025-01-03 09:45:00,45.62,46.12,45.55,45.92,55662.0,45.62,46.12,45.55,45.92,55662.0
2025-01-03 09:50:00,45.91,46.3,45.8,46.03,32094.0,45.91,46.3,45.8,46.03,32094.0
2025-01-03 09:55:00,46.03,46.11,45.86,45.88,52160.0,46.03,46.11,45.86,45.88,52160.0
2025-01-03 10:00:00,45.87,46.04,45.46,45.49,85233.0,45.87,46.04,45.46,45.49,85233.0
2025-01-03 10:05:00,45.5,45.58,45.32,45.43,77637.0,45.5,45.58,45.32,45.43,77637.0
2025-01-03 10:10:00,45.39,45.71,45.3,45.56,63347.0,45.39,45.71,45.3,45.56,63347.0
2025-01-03 10:15:00,45.54,45.88,45.41,45.67,35753.0,45.54,45.88,45.41,45.67,35753.0
2025-01-03 10:20:00,45.66,46.15,45.59,45.65,85015.0,45.66,46.15,45.59,45.65,85015.0
2025-01-03 10:25:00,45.59,45.69,45.5,45.54,59812.0,45.59,45.69,45.5,45.54,59812.0
2025-01-03 10:30:00,45.61,45.76,45.52,45.74,54965.0,45.61,45.76,45.52,45.74,54965.0
2025-01-03 10:35:00,45.7,45.83,45.44,45.54,34428.0,45.7,45.83,45.44,45.54,34428.0
2025-01-03 10:40:00,45.53,45.53,45.24,45.41,57638.0,45.53,45.53,45.24,45.41,57638.0
2025-01-03 10:45:00,45.38,45.53,45.3,45.34,39425.0,45.38,45.53,45.3,45.34,39425.0
2025-01-03 10:50:00,45.32,45.48,45.28,45.43,11057.0,45.32,45.48,45.28,45.43,11057.0
2025-01-03 10:55:00,45.41,45.46,45.27,45.3,23789.0,45.41,45.46,45.27,45.3,23789.0
2025-01-03 11:00:00,45.32,45.35,45.16,45.18,26507.0,45.32,45.35,45.16,45.18,26507.0
2025-01-03 11:05:00,45.19,45.65,45.17,45.57,27283.0,45.19,45.65,45.17,45.57,27283.0
2025-01-03 11:10:00,45.53,45.86,45.51,45.79,34559.0,45.53,45.86,45.51,45.79,34559.0
2025-01-03 11:15:00,45.83,45.83,45.63,45.63,11196.0,45.83,45.83,45.63,45.63,11196.0
2025-01-03 11:20:00,45.64,45.64,45.42,45.46,25025.0,45.64,45.64,45.42,45.46,25025.0
2025-01-03 11:25:00,45.46,45.46,45.33,45.38,21991.0,45.46,45.46,45.33,45.38,21991.0
2025-01-03 11:30:00,45.38,45.38,45.12,45.12,36960.0,45.38,45.38,45.12,45.12,36960.0
2025-01-03 11:35:00,45.14,45.25,45.02,45.12,47172.0,45.14,45.25,45.02,45.12,47172.0
2025-01-03 11:40:00,45.09,45.11,44.8,44.84,77410.0,45.09,45.11,44.8,44.84,77410.0
2025-01-03 11:45:00,44.85,44.85,44.69,44.79,51600.0,44.85,44.85,44.69,44.79,51600.0
2025-01-03 11:50:00,44.79,44.87,44.72,44.82,41640.0,44.79,44.87,44.72,44.82,41640.0
2025-01-03 11:55:00,44.84,45.03,44.82,44.99,60371.0,44.84,45.03,44.82,44.99,60371.0
2025-01-03 12:00:00,44.97,45.07,44.9,44.98,36456.0,44.97,45.07,44.9,44.98,36456.0
2025-01-03 12:05:00,44.96,45.11,44.94,45.09,26963.0,44.96,45.11,44.94,45.09,26963.0
2025-01-03 12:10:00,45.11,45.23,45.09,45.23,24311.0,45.11,45.23,45.09,45.23,24311.0
2025-01-03 12:15:00,45.22,45.25,45.07,45.22,39269.0,45.22,45.25,45.07,45.22,39269.0
2025-01-03 12:20:00,45.2,45.25,45.07,45.07,26940.0,45.2,45.25,45.07,45.07,26940.0
2025-01-03 12:25:00,45.07,45.32,45.04,45.32,43755.0,45.07,45.32,45.04,45.32,43755.0
2025-01-03 12:30:00,45.3,45.35,45.17,45.22,34447.0,45.3,45.35,45.17,45.22,34447.0
2025-01-03 12:35:00,45.24,45.29,45.2,45.26,10961.0,45.24,45.29,45.2,45.26,10961.0
2025-01-03 12:40:00,45.29,45.31,45.12,45.16,31915.0,45.29,45.31,45.12,45.16,31915.0
2025-01-03 12:45:00,45.16,45.21,45.07,45.1,24721.0,45.16,45.21,45.07,45.1,24721.0
2025-01-03 12:50:00,45.11,45.11,45.05,45.06,10783.0,45.11,45.11,45.05,45.06,10783.0
2025-01-03 12:55:00,45.09,45.1,44.94,44.96,27491.0,45.09,45.1,44.94,44.96,27491.0
2025-01-03 13:00:00,44.95,45.08,44.94,45.05,34602.0,44.95,45.08,44.94,45.05,34602.0
2025-01-03 13:05:00,45.04,45.05,44.92,44.94,16590.0,45.04,45.05,44.92,44.94,16590.0
2025-01-03 13:10:00,44.95,44.96,44.85,44.95,18307.0,44.95,44.96,44.85,44.95,18307.0
2025-01-03 13:15:00,44.95,44.95,44.8,44.8,21729.0,44.95,44.95,44.8,44.8,21729.0
2025-01-03 13:20:00,44.8,44.95,44.75,44.94,42359.0,44.8,44.95,44.75,44.94,42359.0
2025-01-03 13:25:00,44.93,44.93,44.62,44.67,61934.0,44.93,44.93,44.62,44.67,61934.0
2025-01-03 13:30:00,44.66,44.75,44.61,44.71,43574.0,44.66,44.75,44.61,44.71,43574.0
2025-01-03 13:35:00,44.67,44.71,44.53,44.58,44327.0,44.67,44.71,44.53,44.58,44327.0
2025-01-03 13:40:00,44.59,44.69,44.54,44.68,35162.0,44.59,44.69,44.54,44.68,35162.0
2025-01-03 13:45:00,44.65,44.69,44.58,44.6,18315.0,44.65,44.69,44.58,44.6,18315.0
2025-01-03 13:50:00,44.59,44.72,44.59,44.69,16300.0,44.59,44.72,44.59,44.69,16300.0
2025-01-03 13:55:00,44.69,44.86,44.66,44.79,40079.0,44.69,44.86,44.66,44.79,40079.0
2025-01-03 14:00:00,44.78,44.81,44.72,44.73,23567.0,44.78,44.81,44.72,44.73,23567.0
2025-01-03 14:05:00,44.74,44.77,44.57,44.59,22100.0,44.74,44.77,44.57,44.59,22100.0
2025-01-03 14:10:00,44.6,44.64,44.57,44.6,22024.0,44.6,44.64,44.57,44.6,22024.0
2025-01-03 14:15:00,44.59,44.62,44.54,44.54,18970.0,44.59,44.62,44.54,44.54,18970.0
2025-01-03 14:20:00,44.54,44.64,44.54,44.61,29432.0,44.54,44.64,44.54,44.61,29432.0
2025-01-03 14:25:00,44.61,44.61,44.57,44.58,16924.0,44.61,44.61,44.57,44.58,16924.0
2025-01-03 14:30:00,44.59,44.6,44.38,44.46,126305.0,44.59,44.6,44.38,44.46,126305.0
2025-01-03 14:35:00,44.45,44.49,44.44,44.46,19129.0,44.45,44.49,44.44,44.46,19129.0
2025-01-03 14:40:00,44.48,44.57,44.41,44.53,32186.0,44.48,44.57,44.41,44.53,32186.0
2025-01-03 14:45:00,44.55,44.56,44.42,44.44,32830.0,44.55,44.56,44.42,44.44,32830.0
2025-01-03 14:50:00,44.44,44.61,44.44,44.53,40112.0,44.44,44.61,44.44,44.53,40112.0
2025-01-03 14:55:00,44.52,44.61,44.52,44.55,35060.0,44.52,44.61,44.52,44.55,35060.0
2025-01-03 15:00:00,44.56,44.67,44.53,44.57,72573.0,44.56,44.67,44.53,44.57,72573.0
2025-01-03 15:05:00,44.56,44.58,44.47,44.49,21335.0,44.56,44.58,44.47,44.49,21335.0
2025-01-03 15:10:00,44.51,44.54,44.45,44.51,27081.0,44.51,44.54,44.45,44.51,27081.0
2025-01-03 15:15:00,44.52,44.55,44.5,44.54,13889.0,44.52,44.55,44.5,44.54,13889.0
2025-01-03 15:20:00,44.55,44.62,44.52,44.56,28180.0,44.55,44.62,44.52,44.56,28180.0
2025-01-03 15:25:00,44.57,44.64,44.54,44.55,39888.0,44.57,44.64,44.54,44.55,39888.0
2025-01-03 15:30:00,44.55,44.67,44.54,44.58,47279.0,44.55,44.67,44.54,44.58,47279.0
2025-01-03 15:35:00,44.57,44.6,44.51,44.54,19728.0,44.57,44.6,44.51,44.54,19728.0
2025-01-03 15:40:00,44.54,44.59,44.52,44.56,21300.0,44.54,44.59,44.52,44.56,21300.0
2025-01-03 15:45:00,44.58,44.74,44.52,44.67,67809.0,44.58,44.74,44.52,44.67,67809.0
2025-01-03 15:50:00,44.68,44.7,44.43,44.46,67660.0,44.68,44.7,44.43,44.46,67660.0
2025-01-03 15:55:00,44.45,44.48,44.09,44.21,197351.0,44.45,44.48,44.09,44.21,197351.0
2025-01-06 09:30:00,43.82,43.94,43.55,43.61,105759.0,43.82,43.94,43.55,43.61,105759.0
2025-01-06 09:35:00,43.58,43.85,43.57,43.84,50888.0,43.58,43.85,43.57,43.84,50888.0
2025-01-06 09:40:00,43.84,43.98,43.71,43.91,140887.0,43.84,43.98,43.71,43.91,140887.0
2025-01-06 09:45:00,43.86,43.9,43.67,43.73,49381.0,43.86,43.9,43.67,43.73,49381.0
2025-01-06 09:50:00,43.71,43.9,43.59,43.62,105344.0,43.71,43.9,43.59,43.62,105344.0
2025-01-06 09:55:00,43.6,43.7,43.55,43.64,65547.0,43.6,43.7,43.55,43.64,65547.0
2025-01-06 10:00:00,43.59,43.64,43.5,43.54,53672.0,43.59,43.64,43.5,43.54,53672.0
2025-01-06 10:05:00,43.53,43.59,43.47,43.47,170271.0,43.53,43.59,43.47,43.47,170271.0
2025-01-06 10:10:00,43.48,43.66,43.46,43.58,51872.0,43.48,43.66,43.46,43.58,51872.0
2025-01-06 10:15:00,43.56,43.63,43.5,43.53,48919.0,43.56,43.63,43.5,43.53,48919.0
2025-01-06 10:20:00,43.54,43.66,43.4,43.48,53407.0,43.54,43.66,43.4,43.48,53407.0
2025-01-06 10:25:00,43.49,43.64,43.41,43.43,86057.0,43.49,43.64,43.41,43.43,86057.0
2025-01-06 10:30:00,43.43,43.53,43.39,43.52,63054.0,43.43,43.53,43.39,43.52,63054.0
2025-01-06 10:35:00,43.52,43.58,43.48,43.51,24234.0,43.52,43.58,43.48,43.51,24234.0
2025-01-06 10:40:00,43.52,43.53,43.31,43.35,59813.0,43.52,43.53,43.31,43.35,59813.0
2025-01-06 10:45:00,43.35,43.41,43.28,43.4,67098.0,43.35,43.41,43.28,43.4,67098.0
2025-01-06 10:50:00,43.39,43.45,43.34,43.44,48918.0,43.39,43.45,43.34,43.44,48918.0
2025-01-06 10:55:00,43.45,43.49,43.37,43.44,58505.0,43.45,43.49,43.37,43.44,58505.0
2025-01-06 11:00:00,43.42,43.49,43.42,43.46,25280.0,43.42,43.49,43.42,43.46,25280.0
2025-01-06 11:05:00,43.46,43.53,43.41,43.42,46545.0,43.46,43.53,43.41,43.42,46545.0
2025-01-06 11:10:00,43.42,43.46,43.41,43.43,16521.0,43.42,43.46,43.41,43.43,16521.0
2025-01-06 11:15:00,43.46,43.47,43.32,43.33,30432.0,43.46,43.47,43.32,43.33,30432.0
2025-01-06 11:20:00,43.33,43.41,43.32,43.41,62089.0,43.33,43.41,43.32,43.41,62089.0
2025-01-06 11:25:00,43.39,43.48,43.38,43.47,52182.0,43.39,43.48,43.38,43.47,52182.0
2025-01-06 11:30:00,43.47,43.49,43.43,43.47,31804.0,43.47,43.49,43.43,43.47,31804.0
2025-01-06 11:35:00,43.46,43.47,43.31,43.34,35656.0,43.46,43.47,43.31,43.34,35656.0
2025-01-06 11:40:00,43.34,43.39,43.33,43.34,31997.0,43.34,43.39,43.33,43.34,31997.0
2025-01-06 11:45:00,43.33,43.45,43.33,43.36,31270.0,43.33,43.45,43.33,43.36,31270.0
2025-01-06 11:50:00,43.39,43.46,43.38,43.45,23916.0,43.39,43.46,43.38,43.45,23916.0
2025-01-06 11:55:00,43.45,43.49,43.45,43.47,27830.0,43.45,43.49,43.45,43.47,27830.0
2025-01-06 12:00:00,43.5,43.6,43.46,43.6,47061.0,43.5,43.6,43.46,43.6,47061.0
2025-01-06 12:05:00,43.58,43.65,43.53,43.54,34054.0,43.58,43.65,43.53,43.54,34054.0
2025-01-06 12:10:00,43.56,43.7,43.55,43.65,24691.0,43.56,43.7,43.55,43.65,24691.0
2025-01-06 12:15:00,43.68,43.7,43.5,43.55,32936.0,43.68,43.7,43.5,43.55,32936.0
2025-01-06 12:20:00,43.51,43.58,43.51,43.58,33473.0,43.51,43.58,43.51,43.58,33473.0
2025-01-06 12:25:00,43.58,43.6,43.5,43.52,27407.0,43.58,43.6,43.5,43.52,27407.0
2025-01-06 12:30:00,43.55,43.64,43.5,43.52,18450.0,43.55,43.64,43.5,43.52,18450.0
2025-01-06 12:35:00,43.52,43.67,43.51,43.64,31226.0,43.52,43.67,43.51,43.64,31226.0
2025-01-06 12:40:00,43.64,43.77,43.64,43.67,29158.0,43.64,43.77,43.64,43.67,29158.0
2025-01-06 12:45:00,43.67,43.79,43.64,43.78,38431.0,43.67,43.79,43.64,43.78,38431.0
2025-01-06 12:50:00,43.77,43.92,43.69,43.77,37588.0,43.77,43.92,43.69,43.77,37588.0
2025-01-06 12:55:00,43.8,43.89,43.77,43.87,11506.0,43.8,43.89,43.77,43.87,11506.0
2025-01-06 13:00:00,43.87,44.23,43.86,44.06,90328.0,43.87,44.23,43.86,44.06,90328.0
2025-01-06 13:05:00,44.06,44.06,43.91,43.93,31120.0,44.06,44.06,43.91,43.93,31120.0
2025-01-06 13:10:00,43.93,43.96,43.81,43.84,8344.0,43.93,43.96,43.81,43.84,8344.0
2025-01-06 13:15:00,43.8,43.9,43.8,43.83,16213.0,43.8,43.9,43.8,43.83,16213.0
2025-01-06 13:20:00,43.82,43.92,43.69,43.81,16228.0,43.82,43.92,43.69,43.81,16228.0
2025-01-06 13:25:00,43.82,43.87,43.8,43.8,6871.0,43.82,43.87,43.8,43.8,6871.0
2025-01-06 13:30:00,43.73,43.96,43.73,43.94,33881.0,43.73,43.96,43.73,43.94,33881.0
2025-01-06 13:35:00,43.9,44.04,43.81,43.97,17305.0,43.9,44.04,43.81,43.97,17305.0
2025-01-06 13:40:00,43.98,44.26,43.98,44.23,23969.0,43.98,44.26,43.98,44.23,23969.0
2025-01-06 13:45:00,44.22,44.52,44.19,44.46,46459.0,44.22,44.52,44.19,44.46,46459.0
2025-01-06 13:50:00,44.43,44.5,44.35,44.43,20955.0,44.43,44.5,44.35,44.43,20955.0
2025-01-06 13:55:00,44.44,44.78,44.44,44.76,42362.0,44.44,44.78,44.44,44.76,42362.0
2025-01-06 14:00:00,44.69,44.88,44.66,44.69,88263.0,44.69,44.88,44.66,44.69,88263.0
2025-01-06 14:05:00,44.67,44.68,44.47,44.6,33930.0,44.67,44.68,44.47,44.6,33930.0
2025-01-06 14:10:00,44.63,44.79,44.42,44.46,22862.0,44.63,44.79,44.42,44.46,22862.0
2025-01-06 14:15:00,44.47,44.52,44.38,44.52,13760.0,44.47,44.52,44.38,44.52,13760.0
2025-01-06 14:20:00,44.54,44.54,44.38,44.42,13493.0,44.54,44.54,44.38,44.42,13493.0
2025-01-06 14:25:00,44.41,44.43,44.24,44.33,9778.0,44.41,44.43,44.24,44.33,9778.0
2025-01-06 14:30:00,44.39,44.39,44.27,44.31,13789.0,44.39,44.39,44.27,44.31,13789.0
2025-01-06 14:35:00,44.34,44.5,44.32,44.47,17506.0,44.34,44.5,44.32,44.47,17506.0
2025-01-06 14:40:00,44.49,44.65,44.44,44.55,21444.0,44.49,44.65,44.44,44.55,21444.0
2025-01-06 14:45:00,44.5,44.68,44.5,44.51,14769.0,44.5,44.68,44.5,44.51,14769.0
2025-01-06 14:50:00,44.51,44.63,44.48,44.57,11707.0,44.51,44.63,44.48,44.57,11707.0
2025-01-06 14:55:00,44.53,44.8,44.51,44.8,18254.0,44.53,44.8,44.51,44.8,18254.0
2025-01-06 15:00:00,44.8,44.86,44.59,44.61,21442.0,44.8,44.86,44.59,44.61,21442.0
2025-01-06 15:05:00,44.61,44.67,44.54,44.54,16536.0,44.61,44.67,44.54,44.54,16536.0
2025-01-06 15:10:00,44.59,44.62,44.48,44.57,13904.0,44.59,44.62,44.48,44.57,13904.0
2025-01-06 15:15:00,44.57,44.8,44.57,44.74,25926.0,44.57,44.8,44.57,44.74,25926.0
2025-01-06 15:20:00,44.77,44.85,44.53,44.54,17266.0,44.77,44.85,44.53,44.54,17266.0
2025-01-06 15:25:00,44.58,44.59,44.46,44.52,15295.0,44.58,44.59,44.46,44.52,15295.0
2025-01-06 15:30:00,44.52,44.67,44.47,44.64,10544.0,44.52,44.67,44.47,44.64,10544.0
2025-01-06 15:35:00,44.65,44.66,44.39,44.65,24722.0,44.65,44.66,44.39,44.65,24722.0
2025-01-06 15:40:00,44.64,44.71,44.56,44.68,26745.0,44.64,44.71,44.56,44.68,26745.0
2025-01-06 15:45:00,44.67,44.8,44.65,44.69,53496.0,44.67,44.8,44.65,44.69,53496.0
2025-01-06 15:50:00,44.71,44.73,44.22,44.37,52737.0,44.71,44.73,44.22,44.37,52737.0
2025-01-06 15:55:00,44.34,44.38,43.84,43.94,130938.0,44.34,44.38,43.84,43.94,130938.0
2025-01-07 09:30:00,43.49,43.7,43.4,43.58,76128.0,43.49,43.7,43.4,43.58,76128.0
2025-01-07 09:35:00,43.6,43.67,43.52,43.65,38107.0,43.6,43.67,43.52,43.65,38107.0
2025-01-07 09:40:00,43.65,43.72,43.44,43.56,35461.0,43.65,43.72,43.44,43.56,35461.0
2025-01-07 09:45:00,43.55,43.61,43.47,43.61,52449.0,43.55,43.61,43.47,43.61,52449.0
2025-01-07 09:50:00,43.59,43.64,43.43,43.58,42370.0,43.59,43.64,43.43,43.58,42370.0
2025-01-07 09:55:00,43.59,43.78,43.47,43.78,75652.0,43.59,43.78,43.47,43.78,75652.0
2025-01-07 10:00:00,43.86,44.77,43.86,44.75,322767.0,43.86,44.77,43.86,44.75,322767.0
2025-01-07 10:05:00,44.73,45.09,44.56,45.06,127728.0,44.73,45.09,44.56,45.06,127728.0
2025-01-07 10:10:00,45.08,45.18,44.75,45.03,88027.0,45.08,45.18,44.75,45.03,88027.0
2025-01-07 10:15:00,45.03,45.34,44.99,45.13,75665.0,45.03,45.34,44.99,45.13,75665.0
2025-01-07 10:20:00,45.13,45.14,44.66,44.76,96435.0,45.13,45.14,44.66,44.76,96435.0
2025-01-07 10:25:00,44.76,44.99,44.55,44.88,68050.0,44.76,44.99,44.55,44.88,68050.0
2025-01-07 10:30:00,44.99,45.38,44.92,45.32,64252.0,44.99,45.38,44.92,45.32,64252.0
2025-01-07 10:35:00,45.33,45.76,45.03,45.69,104811.0,45.33,45.76,45.03,45.69,104811.0
2025-01-07 10:40:00,45.71,45.77,45.25,45.26,76239.0,45.71,45.77,45.25,45.26,76239.0
2025-01-07 10:45:00,45.34,45.73,45.31,45.5,90994.0,45.34,45.73,45.31,45.5,90994.0
2025-01-07 10:50:00,45.43,45.47,44.95,45.15,84790.0,45.43,45.47,44.95,45.15,84790.0
2025-01-07 10:55:00,45.12,45.17,44.67,44.76,66824.0,45.12,45.17,44.67,44.76,66824.0
2025-01-07 11:00:00,44.77,45.02,44.67,44.9,87528.0,44.77,45.02,44.67,44.9,87528.0
2025-01-07 11:05:00,44.92,45.25,44.89,45.18,46375.0,44.92,45.25,44.89,45.18,46375.0
2025-01-07 11:10:00,45.19,45.58,45.16,45.43,63782.0,45.19,45.58,45.16,45.43,63782.0
2025-01-07 11:15:00,45.49,45.66,45.37,45.46,56322.0,45.49,45.66,45.37,45.46,56322.0
2025-01-07 11:20:00,45.42,45.59,45.22,45.46,82304.0,45.42,45.59,45.22,45.46,82304.0
2025-01-07 11:25:00,45.39,45.43,44.92,44.99,46104.0,45.39,45.43,44.92,44.99,46104.0
2025-01-07 11:30:00,45.02,45.45,44.98,45.45,43167.0,45.02,45.45,44.98,45.45,43167.0
2025-01-07 11:35:00,45.45,45.57,45.15,45.15,39184.0,45.45,45.57,45.15,45.15,39184.0
2025-01-07 11:40:00,45.17,45.37,45.07,45.25,24120.0,45.17,45.37,45.07,45.25,24120.0
2025-01-07 11:45:00,45.2,45.26,44.76,45.01,45781.0,45.2,45.26,44.76,45.01,45781.0
2025-01-07 11:50:00,45.05,45.35,45.02,45.35,61735.0,45.05,45.35,45.02,45.35,61735.0
2025-01-07 11:55:00,45.31,45.54,45.29,45.51,50707.0,45.31,45.54,45.29,45.51,50707.0
2025-01-07 12:00:00,45.46,45.46,45.25,45.42,68599.0,45.46,45.46,45.25,45.42,68599.0
2025-01-07 12:05:00,45.38,45.52,45.28,45.34,22229.0,45.38,45.52,45.28,45.34,22229.0
2025-01-07 12:10:00,45.33,45.47,45.28,45.3,47148.0,45.33,45.47,45.28,45.3,47148.0
2025-01-07 12:15:00,45.34,45.4,45.23,45.28,39851.0,45.34,45.4,45.23,45.28,39851.0
2025-01-07 12:20:00,45.36,45.65,45.32,45.59,31830.0,45.36,45.65,45.32,45.59,31830.0
2025-01-07 12:25:00,45.6,45.72,45.49,45.49,28824.0,45.6,45.72,45.49,45.49,28824.0
2025-01-07 12:30:00,45.51,45.51,45.26,45.33,85799.0,45.51,45.51,45.26,45.33,85799.0
2025-01-07 12:35:00,45.35,45.59,45.34,45.48,37224.0,45.35,45.59,45.34,45.48,37224.0
2025-01-07 12:40:00,45.51,45.65,45.46,45.62,24555.0,45.51,45.65,45.46,45.62,24555.0
2025-01-07 12:45:00,45.62,45.86,45.62,45.79,93897.0,45.62,45.86,45.62,45.79,93897.0
2025-01-07 12:50:00,45.81,45.91,45.64,45.64,61998.0,45.81,45.91,45.64,45.64,61998.0
2025-01-07 12:55:00,45.68,45.74,45.54,45.6,93764.0,45.68,45.74,45.54,45.6,93764.0
2025-01-07 13:00:00,45.6,45.6,45.18,45.23,75011.0,45.6,45.6,45.18,45.23,75011.0
2025-01-07 13:05:00,45.21,45.29,45.04,45.07,32142.0,45.21,45.29,45.04,45.07,32142.0
2025-01-07 13:10:00,45.06,45.15,45.02,45.05,33446.0,45.06,45.15,45.02,45.05,33446.0
2025-01-07 13:15:00,45.09,45.24,45.05,45.05,27333.0,45.09,45.24,45.05,45.05,27333.0
2025-01-07 13:20:00,45.06,45.07,44.92,44.98,52028.0,45.06,45.07,44.92,44.98,52028.0
2025-01-07 13:25:00,44.98,45.0,44.84,45.0,40938.0,44.98,45.0,44.84,45.0,40938.0
2025-01-07 13:30:00,45.01,45.15,44.99,45.06,36024.0,45.01,45.15,44.99,45.06,36024.0
2025-01-07 13:35:00,45.09,45.3,45.04,45.24,41897.0,45.09,45.3,45.04,45.24,41897.0
2025-01-07 13:40:00,45.23,45.44,45.23,45.38,21529.0,45.23,45.44,45.23,45.38,21529.0
2025-01-07 13:45:00,45.36,45.37,45.25,45.26,19020.0,45.36,45.37,45.25,45.26,19020.0
2025-01-07 13:50:00,45.28,45.34,45.12,45.22,20957.0,45.28,45.34,45.12,45.22,20957.0
2025-01-07 13:55:00,45.2,45.28,45.16,45.19,7012.0,45.2,45.28,45.16,45.19,7012.0
2025-01-07 14:00:00,45.2,45.22,45.02,45.12,11289.0,45.2,45.22,45.02,45.12,11289.0
2025-01-07 14:05:00,45.18,45.18,44.95,44.98,11334.0,45.18,45.18,44.95,44.98,11334.0
2025-01-07 14:10:00,44.97,44.98,44.83,44.92,13275.0,44.97,44.98,44.83,44.92,13275.0
2025-01-07 14:15:00,44.92,45.05,44.92,45.02,25014.0,44.92,45.05,44.92,45.02,25014.0
2025-01-07 14:20:00,45.02,45.23,45.02,45.09,16818.0,45.02,45.23,45.02,45.09,16818.0
2025-01-07 14:25:00,45.06,45.09,45.02,45.02,8041.0,45.06,45.09,45.02,45.02,8041.0
2025-01-07 14:30:00,45.07,45.29,45.04,45.25,31776.0,45.07,45.29,45.04,45.25,31776.0
2025-01-07 14:35:00,45.24,45.55,45.22,45.51,76686.0,45.24,45.55,45.22,45.51,76686.0
2025-01-07 14:40:00,45.52,45.68,45.31,45.36,68307.0,45.52,45.68,45.31,45.36,68307.0
2025-01-07 14:45:00,45.35,45.75,45.24,45.73,68446.0,45.35,45.75,45.24,45.73,68446.0
2025-01-07 14:50:00,45.67,45.71,45.56,45.59,27292.0,45.67,45.71,45.56,45.59,27292.0
2025-01-07 14:55:00,45.59,45.69,45.43,45.59,31137.0,45.59,45.69,45.43,45.59,31137.0
2025-01-07 15:00:00,45.58,45.85,45.58,45.85,51961.0,45.58,45.85,45.58,45.85,51961.0
2025-01-07 15:05:00,45.85,46.15,45.8,46.03,95521.0,45.85,46.15,45.8,46.03,95521.0
2025-01-07 15:10:00,46.06,46.34,46.06,46.18,80435.0,46.06,46.34,46.06,46.18,80435.0
2025-01-07 15:15:00,46.13,46.41,46.09,46.39,145409.0,46.13,46.41,46.09,46.39,145409.0
2025-01-07 15:20:00,46.4,46.63,46.4,46.63,82991.0,46.4,46.63,46.4,46.63,82991.0
2025-01-07 15:25:00,46.62,46.72,46.53,46.69,82375.0,46.62,46.72,46.53,46.69,82375.0
2025-01-07 15:30:00,46.66,47.07,46.59,47.06,87906.0,46.66,47.07,46.59,47.06,87906.0
2025-01-07 15:35:00,47.07,47.4,46.78,46.78,110768.0,47.07,47.4,46.78,46.78,110768.0
2025-01-07 15:40:00,46.78,46.95,46.41,46.95,117988.0,46.78,46.95,46.41,46.95,117988.0
2025-01-07 15:45:00,46.84,47.05,46.58,46.76,118288.0,46.84,47.05,46.58,46.76,118288.0
2025-01-07 15:50:00,46.76,46.78,46.38,46.46,117079.0,46.76,46.78,46.38,46.46,117079.0
2025-01-07 15:55:00,46.46,46.79,46.33,46.59,180675.0,46.46,46.79,46.33,46.59,180675.0
2025-01-08 09:30:00,47.08,47.55,46.96,47.11,123410.0,47.08,47.55,46.96,47.11,123410.0
2025-01-08 09:35:00,47.11,47.65,47.02,47.62,82241.0,47.11,47.65,47.02,47.62,82241.0
2025-01-08 09:40:00,47.62,47.78,47.43,47.62,83370.0,47.62,47.78,47.43,47.62,83370.0
2025-01-08 09:45:00,47.62,48.02,47.53,47.64,76809.0,47.62,48.02,47.53,47.64,76809.0
2025-01-08 09:50:00,47.67,48.2,47.57,48.06,122155.0,47.67,48.2,47.57,48.06,122155.0
2025-01-08 09:55:00,48.04,48.25,47.89,48.15,120862.0,48.04,48.25,47.89,48.15,120862.0
2025-01-08 10:00:00,48.19,48.22,47.65,47.72,116475.0,48.19,48.22,47.65,47.72,116475.0
2025-01-08 10:05:00,47.72,48.08,47.71,47.9,79251.0,47.72,48.08,47.71,47.9,79251.0
2025-01-08 10:10:00,47.86,48.44,47.8,48.43,114847.0,47.86,48.44,47.8,48.43,114847.0
2025-01-08 10:15:00,48.37,48.61,48.12,48.18,104563.0,48.37,48.61,48.12,48.18,104563.0
2025-01-08 10:20:00,48.2,48.57,47.97,48.08,139877.0,48.2,48.57,47.97,48.08,139877.0
2025-01-08 10:25:00,48.07,48.45,47.97,48.38,67162.0,48.07,48.45,47.97,48.38,67162.0
2025-01-08 10:30:00,48.39,48.45,48.02,48.17,41991.0,48.39,48.45,48.02,48.17,41991.0
2025-01-08 10:35:00,48.11,48.15,47.5,47.84,81967.0,48.11,48.15,47.5,47.84,81967.0
2025-01-08 10:40:00,47.84,48.06,47.6,47.73,64074.0,47.84,48.06,47.6,47.73,64074.0
2025-01-08 10:45:00,47.73,47.85,47.54,47.56,34591.0,47.73,47.85,47.54,47.56,34591.0
2025-01-08 10:50:00,47.55,47.55,47.04,47.06,154609.0,47.55,47.55,47.04,47.06,154609.0
2025-01-08 10:55:00,47.04,47.07,46.88,46.97,87080.0,47.04,47.07,46.88,46.97,87080.0
2025-01-08 11:00:00,47.0,47.26,46.89,47.23,53312.0,47.0,47.26,46.89,47.23,53312.0
2025-01-08 11:05:00,47.21,47.62,47.19,47.31,42100.0,47.21,47.62,47.19,47.31,42100.0
2025-01-08 11:10:00,47.27,47.27,47.05,47.26,34434.0,47.27,47.27,47.05,47.26,34434.0
2025-01-08 11:15:00,47.23,47.35,47.13,47.15,35617.0,47.23,47.35,47.13,47.15,35617.0
2025-01-08 11:20:00,47.12,47.12,46.89,46.98,104299.0,47.12,47.12,46.89,46.98,104299.0
2025-01-08 11:25:00,46.94,47.42,46.9,47.3,57221.0,46.94,47.42,46.9,47.3,57221.0
2025-01-08 11:30:00,47.27,47.27,47.05,47.13,30724.0,47.27,47.27,47.05,47.13,30724.0
2025-01-08 11:35:00,47.13,47.14,46.58,46.67,106344.0,47.13,47.14,46.58,46.67,106344.0
2025-01-08 11:40:00,46.67,46.78,46.5,46.55,58281.0,46.67,46.78,46.5,46.55,58281.0
2025-01-08 11:45:00,46.55,46.7,46.52,46.63,43272.0,46.55,46.7,46.52,46.63,43272.0
2025-01-08 11:50:00,46.63,46.73,46.57,46.7,30501.0,46.63,46.73,46.57,46.7,30501.0
2025-01-08 11:55:00,46.69,46.83,46.58,46.65,23906.0,46.69,46.83,46.58,46.65,23906.0
2025-01-08 12:00:00,46.64,47.0,46.57,46.97,28025.0,46.64,47.0,46.57,46.97,28025.0
2025-01-08 12:05:00,46.97,47.3,46.92,47.12,62557.0,46.97,47.3,46.92,47.12,62557.0
2025-01-08 12:10:00,47.14,47.63,47.13,47.57,63206.0,47.14,47.63,47.13,47.57,63206.0
2025-01-08 12:15:00,47.5,47.67,47.39,47.55,55700.0,47.5,47.67,47.39,47.55,55700.0
2025-01-08 12:20:00,47.54,47.84,47.45,47.72,53692.0,47.54,47.84,47.45,47.72,53692.0
2025-01-08 12:25:00,47.71,48.23,47.61,48.09,127107.0,47.71,48.23,47.61,48.09,127107.0
2025-01-08 12:30:00,48.05,48.51,47.89,47.95,98160.0,48.05,48.51,47.89,47.95,98160.0
2025-01-08 12:35:00,47.93,48.05,47.86,48.01,20542.0,47.93,48.05,47.86,48.01,20542.0
2025-01-08 12:40:00,48.04,48.06,47.54,47.57,38247.0,48.04,48.06,47.54,47.57,38247.0
2025-01-08 12:45:00,47.56,47.87,47.56,47.86,19498.0,47.56,47.87,47.56,47.86,19498.0
2025-01-08 12:50:00,47.86,47.86,47.48,47.55,34864.0,47.86,47.86,47.48,47.55,34864.0
2025-01-08 12:55:00,47.57,47.65,47.35,47.48,25457.0,47.57,47.65,47.35,47.48,25457.0
2025-01-08 13:00:00,47.51,47.53,46.83,46.87,80356.0,47.51,47.53,46.83,46.87,80356.0
2025-01-08 13:05:00,46.83,46.89,46.58,46.73,60117.0,46.83,46.89,46.58,46.73,60117.0
2025-01-08 13:10:00,46.74,46.79,46.54,46.7,73792.0,46.74,46.79,46.54,46.7,73792.0
2025-01-08 13:15:00,46.63,46.67,46.47,46.6,71278.0,46.63,46.67,46.47,46.6,71278.0
2025-01-08 13:20:00,46.58,46.8,46.55,46.69,185775.0,46.58,46.8,46.55,46.69,185775.0
2025-01-08 13:25:00,46.71,46.71,46.41,46.62,37852.0,46.71,46.71,46.41,46.62,37852.0
2025-01-08 13:30:00,46.65,46.81,46.63,46.78,153090.0,46.65,46.81,46.63,46.78,153090.0
2025-01-08 13:35:00,46.74,46.75,46.54,46.66,43445.0,46.74,46.75,46.54,46.66,43445.0
2025-01-08 13:40:00,46.63,46.86,46.59,46.7,11299.0,46.63,46.86,46.59,46.7,11299.0
2025-01-08 13:45:00,46.72,47.03,46.68,47.02,39619.0,46.72,47.03,46.68,47.02,39619.0
2025-01-08 13:50:00,46.94,47.43,46.93,47.29,43150.0,46.94,47.43,46.93,47.29,43150.0
2025-01-08 13:55:00,47.27,47.33,47.01,47.01,42423.0,47.27,47.33,47.01,47.01,42423.0
2025-01-08 14:00:00,47.21,47.46,47.1,47.14,52009.0,47.21,47.46,47.1,47.14,52009.0
2025-01-08 14:05:00,47.13,47.13,46.37,46.37,65225.0,47.13,47.13,46.37,46.37,65225.0
2025-01-08 14:10:00,46.42,46.95,46.31,46.9,177755.0,46.42,46.95,46.31,46.9,177755.0
2025-01-08 14:15:00,46.85,46.87,46.3,46.35,251056.0,46.85,46.87,46.3,46.35,251056.0
2025-01-08 14:20:00,46.34,46.37,46.13,46.24,102293.0,46.34,46.37,46.13,46.24,102293.0
2025-01-08 14:25:00,46.26,46.31,45.93,46.01,57057.0,46.26,46.31,45.93,46.01,57057.0
2025-01-08 14:30:00,46.01,46.47,46.01,46.42,48332.0,46.01,46.47,46.01,46.42,48332.0
2025-01-08 14:35:00,46.43,46.56,46.25,46.54,87966.0,46.43,46.56,46.25,46.54,87966.0
2025-01-08 14:40:00,46.53,46.73,46.45,46.55,30232.0,46.53,46.73,46.45,46.55,30232.0
2025-01-08 14:45:00,46.54,46.59,46.33,46.45,19092.0,46.54,46.59,46.33,46.45,19092.0
2025-01-08 14:50:00,46.3,46.53,46.26,46.5,27799.0,46.3,46.53,46.26,46.5,27799.0
2025-01-08 14:55:00,46.47,46.66,46.36,46.48,21118.0,46.47,46.66,46.36,46.48,21118.0
2025-01-08 15:00:00,46.47,46.52,46.25,46.32,20759.0,46.47,46.52,46.25,46.32,20759.0
2025-01-08 15:05:00,46.34,46.45,46.25,46.4,32399.0,46.34,46.45,46.25,46.4,32399.0
2025-01-08 15:10:00,46.37,46.61,46.27,46.55,39714.0,46.37,46.61,46.27,46.55,39714.0
2025-01-08 15:15:00,46.55,46.58,46.32,46.45,26684.0,46.55,46.58,46.32,46.45,26684.0
2025-01-08 15:20:00,46.44,46.46,46.31,46.34,12350.0,46.44,46.46,46.31,46.34,12350.0
2025-01-08 15:25:00,46.32,46.45,46.21,46.36,16458.0,46.32,46.45,46.21,46.36,16458.0
2025-01-08 15:30:00,46.36,46.5,46.32,46.5,40748.0,46.36,46.5,46.32,46.5,40748.0
2025-01-08 15:35:00,46.49,46.62,46.4,46.61,22022.0,46.49,46.62,46.4,46.61,22022.0
2025-01-08 15:40:00,46.61,46.61,46.2,46.25,35754.0,46.61,46.61,46.2,46.25,35754.0
2025-01-08 15:45:00,46.26,46.35,46.2,46.32,29625.0,46.26,46.35,46.2,46.32,29625.0
2025-01-08 15:50:00,46.31,46.43,46.2,46.26,33260.0,46.31,46.43,46.2,46.26,33260.0
2025-01-08 15:55:00,46.28,46.5,46.08,46.37,87507.0,46.28,46.5,46.08,46.37,87507.0
2025-01-10 09:30:00,47.93,48.81,47.93,48.26,138192.0,47.93,48.81,47.93,48.26,138192.0
2025-01-10 09:35:00,48.22,48.55,47.99,48.34,75618.0,48.22,48.55,47.99,48.34,75618.0
2025-01-10 09:40:00,48.39,48.45,48.01,48.15,101726.0,48.39,48.45,48.01,48.15,101726.0
2025-01-10 09:45:00,48.14,48.73,47.97,48.71,87329.0,48.14,48.73,47.97,48.71,87329.0
2025-01-10 09:50:00,48.73,48.85,48.47,48.8,102706.0,48.73,48.85,48.47,48.8,102706.0
2025-01-10 09:55:00,48.79,48.85,48.52,48.7,58364.0,48.79,48.85,48.52,48.7,58364.0
2025-01-10 10:00:00,48.74,49.85,48.74,49.59,232082.0,48.74,49.85,48.74,49.59,232082.0
2025-01-10 10:05:00,49.57,50.17,49.36,50.08,192039.0,49.57,50.17,49.36,50.08,192039.0
2025-01-10 10:10:00,50.04,50.47,49.95,50.29,179708.0,50.04,50.47,49.95,50.29,179708.0
2025-01-10 10:15:00,50.33,50.43,49.39,49.46,196622.0,50.33,50.43,49.39,49.46,196622.0
2025-01-10 10:20:00,49.58,49.78,49.08,49.1,126448.0,49.58,49.78,49.08,49.1,126448.0
2025-01-10 10:25:00,49.14,49.38,48.96,49.02,97407.0,49.14,49.38,48.96,49.02,97407.0
2025-01-10 10:30:00,49.06,49.21,48.78,49.01,145997.0,49.06,49.21,48.78,49.01,145997.0
2025-01-10 10:35:00,49.14,49.22,48.73,48.87,54266.0,49.14,49.22,48.73,48.87,54266.0
2025-01-10 10:40:00,48.86,49.36,48.77,49.25,70155.0,48.86,49.36,48.77,49.25,70155.0
2025-01-10 10:45:00,49.21,49.38,48.6,48.86,75145.0,49.21,49.38,48.6,48.86,75145.0
2025-01-10 10:50:00,48.91,49.54,48.87,49.24,56207.0,48.91,49.54,48.87,49.24,56207.0
2025-01-10 10:55:00,49.21,49.7,49.21,49.65,140730.0,49.21,49.7,49.21,49.65,140730.0
2025-01-10 11:00:00,49.61,50.0,49.58,49.92,76479.0,49.61,50.0,49.58,49.92,76479.0
2025-01-10 11:05:00,49.87,50.15,49.75,49.87,49991.0,49.87,50.15,49.75,49.87,49991.0
2025-01-10 11:10:00,49.92,49.96,49.7,49.82,32018.0,49.92,49.96,49.7,49.82,32018.0
2025-01-10 11:15:00,49.81,49.84,49.34,49.79,41987.0,49.81,49.84,49.34,49.79,41987.0
2025-01-10 11:20:00,49.74,49.77,49.26,49.3,28831.0,49.74,49.77,49.26,49.3,28831.0
2025-01-10 11:25:00,49.27,49.76,49.16,49.62,25364.0,49.27,49.76,49.16,49.62,25364.0
2025-01-10 11:30:00,49.66,49.86,49.57,49.77,25155.0,49.66,49.86,49.57,49.77,25155.0
2025-01-10 11:35:00,49.77,50.05,49.67,49.97,51969.0,49.77,50.05,49.67,49.97,51969.0
2025-01-10 11:40:00,49.94,49.94,49.29,49.38,51135.0,49.94,49.94,49.29,49.38,51135.0
2025-01-10 11:45:00,49.41,49.55,49.26,49.53,26647.0,49.41,49.55,49.26,49.53,26647.0
2025-01-10 11:50:00,49.48,49.54,49.21,49.26,88518.0,49.48,49.54,49.21,49.26,88518.0
2025-01-10 11:55:00,49.3,49.87,49.29,49.83,68806.0,49.3,49.87,49.29,49.83,68806.0
2025-01-10 12:00:00,49.84,50.01,49.7,49.97,58671.0,49.84,50.01,49.7,49.97,58671.0
2025-01-10 12:05:00,50.0,50.03,49.81,49.96,40332.0,50.0,50.03,49.81,49.96,40332.0
2025-01-10 12:10:00,49.93,50.06,49.93,49.99,37072.0,49.93,50.06,49.93,49.99,37072.0
2025-01-10 12:15:00,49.97,50.03,49.49,49.51,30133.0,49.97,50.03,49.49,49.51,30133.0
2025-01-10 12:20:00,49.53,49.91,49.49,49.67,25556.0,49.53,49.91,49.49,49.67,25556.0
2025-01-10 12:25:00,49.6,49.61,49.28,49.35,27326.0,49.6,49.61,49.28,49.35,27326.0
2025-01-10 12:30:00,49.36,49.37,49.15,49.18,28550.0,49.36,49.37,49.15,49.18,28550.0
2025-01-10 12:35:00,49.11,49.34,48.97,49.12,38941.0,49.11,49.34,48.97,49.12,38941.0
2025-01-10 12:40:00,49.11,49.12,48.8,48.9,90629.0,49.11,49.12,48.8,48.9,90629.0
2025-01-10 12:45:00,48.97,49.05,48.78,48.88,55010.0,48.97,49.05,48.78,48.88,55010.0
2025-01-10 12:50:00,48.92,48.97,48.85,48.88,41381.0,48.92,48.97,48.85,48.88,41381.0
2025-01-10 12:55:00,48.83,48.83,48.59,48.7,53075.0,48.83,48.83,48.59,48.7,53075.0
2025-01-10 13:00:00,48.75,49.08,48.73,49.06,68398.0,48.75,49.08,48.73,49.06,68398.0
2025-01-10 13:05:00,49.07,49.09,48.59,48.59,28443.0,49.07,49.09,48.59,48.59,28443.0
2025-01-10 13:10:00,48.54,48.56,48.37,48.53,52625.0,48.54,48.56,48.37,48.53,52625.0
2025-01-10 13:15:00,48.53,48.72,48.42,48.44,22223.0,48.53,48.72,48.42,48.44,22223.0
2025-01-10 13:20:00,48.43,48.45,48.04,48.09,69534.0,48.43,48.45,48.04,48.09,69534.0
2025-01-10 13:25:00,48.1,48.24,47.95,48.21,67282.0,48.1,48.24,47.95,48.21,67282.0
2025-01-10 13:30:00,48.16,48.39,48.09,48.15,34529.0,48.16,48.39,48.09,48.15,34529.0
2025-01-10 13:35:00,48.17,48.19,48.0,48.06,76343.0,48.17,48.19,48.0,48.06,76343.0
2025-01-10 13:40:00,48.02,48.16,47.83,47.83,182318.0,48.02,48.16,47.83,47.83,182318.0
2025-01-10 13:45:00,47.83,47.96,47.7,47.72,75746.0,47.83,47.96,47.7,47.72,75746.0
2025-01-10 13:50:00,47.75,48.03,47.69,47.87,58768.0,47.75,48.03,47.69,47.87,58768.0
2025-01-10 13:55:00,47.89,47.9,47.59,47.65,39186.0,47.89,47.9,47.59,47.65,39186.0
2025-01-10 14:00:00,47.65,47.94,47.62,47.89,75221.0,47.65,47.94,47.62,47.89,75221.0
2025-01-10 14:05:00,47.88,48.36,47.87,48.36,54639.0,47.88,48.36,47.87,48.36,54639.0
2025-01-10 14:10:00,48.36,48.42,48.03,48.25,48428.0,48.36,48.42,48.03,48.25,48428.0
2025-01-10 14:15:00,48.25,48.3,48.13,48.21,19182.0,48.25,48.3,48.13,48.21,19182.0
2025-01-10 14:20:00,48.28,48.48,48.28,48.3,37735.0,48.28,48.48,48.28,48.3,37735.0
2025-01-10 14:25:00,48.28,48.3,48.01,48.12,33148.0,48.28,48.3,48.01,48.12,33148.0
2025-01-10 14:30:00,48.11,48.45,48.11,48.44,16365.0,48.11,48.45,48.11,48.44,16365.0
2025-01-10 14:35:00,48.37,48.65,48.34,48.43,23408.0,48.37,48.65,48.34,48.43,23408.0
2025-01-10 14:40:00,48.45,48.53,48.32,48.43,16433.0,48.45,48.53,48.32,48.43,16433.0
2025-01-10 14:45:00,48.45,48.79,48.44,48.79,25182.0,48.45,48.79,48.44,48.79,25182.0
2025-01-10 14:50:00,48.8,48.82,48.45,48.45,18247.0,48.8,48.82,48.45,48.45,18247.0
2025-01-10 14:55:00,48.44,48.52,48.34,48.52,27309.0,48.44,48.52,48.34,48.52,27309.0
2025-01-10 15:00:00,48.53,48.64,48.26,48.44,24816.0,48.53,48.64,48.26,48.44,24816.0
2025-01-10 15:05:00,48.45,48.46,48.26,48.42,16083.0,48.45,48.46,48.26,48.42,16083.0
2025-01-10 15:10:00,48.41,48.77,48.3,48.75,34230.0,48.41,48.77,48.3,48.75,34230.0
2025-01-10 15:15:00,48.73,49.12,48.72,49.09,122870.0,48.73,49.12,48.72,49.09,122870.0
2025-01-10 15:20:00,49.09,49.14,48.96,49.11,148498.0,49.09,49.14,48.96,49.11,148498.0
2025-01-10 15:25:00,49.12,49.45,49.1,49.25,57162.0,49.12,49.45,49.1,49.25,57162.0
2025-01-10 15:30:00,49.31,49.5,49.11,49.15,52187.0,49.31,49.5,49.11,49.15,52187.0
2025-01-10 15:35:00,49.12,49.18,48.73,49.07,61127.0,49.12,49.18,48.73,49.07,61127.0
2025-01-10 15:40:00,49.09,49.2,48.88,49.16,35920.0,49.09,49.2,48.88,49.16,35920.0
2025-01-10 15:45:00,49.16,49.55,49.16,49.48,82845.0,49.16,49.55,49.16,49.48,82845.0
2025-01-10 15:50:00,49.5,49.6,49.11,49.21,87303.0,49.5,49.6,49.11,49.21,87303.0
2025-01-10 15:55:00,49.25,49.51,49.19,49.41,233346.0,49.25,49.51,49.19,49.41,233346.0
2025-01-13 09:30:00,51.11,51.5,51.03,51.03,220330.0,51.11,51.5,51.03,51.03,220330.0
2025-01-13 09:35:00,51.07,51.45,50.96,51.23,180085.0,51.07,51.45,50.96,51.23,180085.0
2025-01-13 09:40:00,51.26,51.38,50.77,50.78,136005.0,51.26,51.38,50.77,50.78,136005.0
2025-01-13 09:45:00,50.82,51.2,50.82,51.18,77907.0,50.82,51.2,50.82,51.18,77907.0
2025-01-13 09:50:00,51.17,51.27,50.59,50.67,104154.0,51.17,51.27,50.59,50.67,104154.0
2025-01-13 09:55:00,50.69,50.69,50.07,50.28,307606.0,50.69,50.69,50.07,50.28,307606.0
2025-01-13 10:00:00,50.29,50.67,50.25,50.55,76501.0,50.29,50.67,50.25,50.55,76501.0
2025-01-13 10:05:00,50.55,50.62,50.16,50.43,92793.0,50.55,50.62,50.16,50.43,92793.0
2025-01-13 10:10:00,50.49,50.86,50.45,50.83,138508.0,50.49,50.86,50.45,50.83,138508.0
2025-01-13 10:15:00,50.84,51.02,50.6,50.73,65243.0,50.84,51.02,50.6,50.73,65243.0
2025-01-13 10:20:00,50.75,51.12,50.46,51.02,53366.0,50.75,51.12,50.46,51.02,53366.0
2025-01-13 10:25:00,51.06,51.37,51.01,51.32,43029.0,51.06,51.37,51.01,51.32,43029.0
2025-01-13 10:30:00,51.29,51.34,50.77,50.88,44224.0,51.29,51.34,50.77,50.88,44224.0
2025-01-13 10:35:00,50.83,50.84,50.18,50.18,77741.0,50.83,50.84,50.18,50.18,77741.0
2025-01-13 10:40:00,50.19,50.52,50.15,50.36,40828.0,50.19,50.52,50.15,50.36,40828.0
2025-01-13 10:45:00,50.34,50.35,49.98,49.98,43803.0,50.34,50.35,49.98,49.98,43803.0
2025-01-13 10:50:00,50.0,50.42,49.99,50.33,213206.0,50.0,50.42,49.99,50.33,213206.0
2025-01-13 10:55:00,50.32,50.48,50.19,50.4,39029.0,50.32,50.48,50.19,50.4,39029.0
2025-01-13 11:00:00,50.37,50.64,50.29,50.63,43752.0,50.37,50.64,50.29,50.63,43752.0
2025-01-13 11:05:00,50.61,50.81,50.51,50.8,188836.0,50.61,50.81,50.51,50.8,188836.0
2025-01-13 11:10:00,50.8,50.93,50.56,50.85,49106.0,50.8,50.93,50.56,50.85,49106.0
2025-01-13 11:15:00,50.78,50.83,50.66,50.78,32615.0,50.78,50.83,50.66,50.78,32615.0
2025-01-13 11:20:00,50.75,50.94,50.5,50.68,22327.0,50.75,50.94,50.5,50.68,22327.0
2025-01-13 11:25:00,50.68,50.71,50.52,50.7,15459.0,50.68,50.71,50.52,50.7,15459.0
2025-01-13 11:30:00,50.69,50.69,50.42,50.49,20235.0,50.69,50.69,50.42,50.49,20235.0
2025-01-13 11:35:00,50.41,50.65,50.23,50.6,23407.0,50.41,50.65,50.23,50.6,23407.0
2025-01-13 11:40:00,50.5,50.51,50.16,50.25,18847.0,50.5,50.51,50.16,50.25,18847.0
2025-01-13 11:45:00,50.25,50.26,50.14,50.16,254671.0,50.25,50.26,50.14,50.16,254671.0
2025-01-13 11:50:00,50.16,50.46,50.15,50.46,40258.0,50.16,50.46,50.15,50.46,40258.0
2025-01-13 11:55:00,50.47,51.0,50.46,50.86,232710.0,50.47,51.0,50.46,50.86,232710.0
2025-01-13 12:00:00,50.87,51.04,50.62,50.7,54097.0,50.87,51.04,50.62,50.7,54097.0
2025-01-13 12:05:00,50.76,50.83,50.29,50.35,45921.0,50.76,50.83,50.29,50.35,45921.0
2025-01-13 12:10:00,50.34,50.36,50.2,50.21,25644.0,50.34,50.36,50.2,50.21,25644.0
2025-01-13 12:15:00,50.19,50.28,49.98,49.99,39092.0,50.19,50.28,49.98,49.99,39092.0
2025-01-13 12:20:00,49.98,50.1,49.84,49.97,320168.0,49.98,50.1,49.84,49.97,320168.0
2025-01-13 12:25:00,49.93,49.99,49.86,49.95,18406.0,49.93,49.99,49.86,49.95,18406.0
2025-01-13 12:30:00,50.04,50.14,49.75,49.78,44493.0,50.04,50.14,49.75,49.78,44493.0
2025-01-13 12:35:00,49.82,50.0,49.76,49.96,21985.0,49.82,50.0,49.76,49.96,21985.0
2025-01-13 12:40:00,49.99,49.99,49.77,49.86,15058.0,49.99,49.99,49.77,49.86,15058.0
2025-01-13 12:45:00,49.87,49.87,49.54,49.67,54156.0,49.87,49.87,49.54,49.67,54156.0
2025-01-13 12:50:00,49.67,49.68,49.55,49.56,13283.0,49.67,49.68,49.55,49.56,13283.0
2025-01-13 12:55:00,49.52,49.52,48.97,48.99,48528.0,49.52,49.52,48.97,48.99,48528.0
2025-01-13 13:00:00,49.0,49.1,48.86,49.08,82200.0,49.0,49.1,48.86,49.08,82200.0
2025-01-13 13:05:00,49.1,49.22,48.93,49.14,59158.0,49.1,49.22,48.93,49.14,59158.0
2025-01-13 13:10:00,49.08,49.11,48.98,49.04,12067.0,49.08,49.11,48.98,49.04,12067.0
2025-01-13 13:15:00,49.02,49.29,49.02,49.26,29717.0,49.02,49.29,49.02,49.26,29717.0
2025-01-13 13:20:00,49.26,49.36,49.18,49.25,15760.0,49.26,49.36,49.18,49.25,15760.0
2025-01-13 13:25:00,49.23,49.27,49.0,49.04,20488.0,49.23,49.27,49.0,49.04,20488.0
2025-01-13 13:30:00,48.94,49.02,48.79,48.84,26531.0,48.94,49.02,48.79,48.84,26531.0
2025-01-13 13:35:00,48.81,48.94,48.72,48.76,60071.0,48.81,48.94,48.72,48.76,60071.0
2025-01-13 13:40:00,48.78,48.97,48.72,48.93,13669.0,48.78,48.97,48.72,48.93,13669.0
2025-01-13 13:45:00,48.95,48.96,48.48,48.51,43143.0,48.95,48.96,48.48,48.51,43143.0
2025-01-13 13:50:00,48.49,48.71,48.46,48.71,34162.0,48.49,48.71,48.46,48.71,34162.0
2025-01-13 13:55:00,48.74,48.75,48.52,48.56,41801.0,48.74,48.75,48.52,48.56,41801.0
2025-01-13 14:00:00,48.59,48.79,48.55,48.71,15214.0,48.59,48.79,48.55,48.71,15214.0
2025-01-13 14:05:00,48.66,48.72,48.53,48.62,27975.0,48.66,48.72,48.53,48.62,27975.0
2025-01-13 14:10:00,48.61,48.78,48.46,48.7,20311.0,48.61,48.78,48.46,48.7,20311.0
2025-01-13 14:15:00,48.71,48.88,48.7,48.87,17480.0,48.71,48.88,48.7,48.87,17480.0
2025-01-13 14:20:00,48.88,48.97,48.72,48.79,17296.0,48.88,48.97,48.72,48.79,17296.0
2025-01-13 14:25:00,48.78,48.81,48.52,48.57,16350.0,48.78,48.81,48.52,48.57,16350.0
2025-01-13 14:30:00,48.53,48.64,48.41,48.64,41940.0,48.53,48.64,48.41,48.64,41940.0
2025-01-13 14:35:00,48.57,48.7,48.43,48.49,14011.0,48.57,48.7,48.43,48.49,14011.0
2025-01-13 14:40:00,48.49,48.53,48.32,48.49,22157.0,48.49,48.53,48.32,48.49,22157.0
2025-01-13 14:45:00,48.47,48.79,48.46,48.76,17264.0,48.47,48.79,48.46,48.76,17264.0
2025-01-13 14:50:00,48.74,48.75,48.54,48.58,23766.0,48.74,48.75,48.54,48.58,23766.0
2025-01-13 14:55:00,48.58,48.58,48.37,48.55,17085.0,48.58,48.58,48.37,48.55,17085.0
2025-01-13 15:00:00,48.54,48.69,48.5,48.58,25896.0,48.54,48.69,48.5,48.58,25896.0
2025-01-13 15:05:00,48.59,48.61,48.38,48.54,49995.0,48.59,48.61,48.38,48.54,49995.0
2025-01-13 15:10:00,48.55,48.59,48.46,48.51,9632.0,48.55,48.59,48.46,48.51,9632.0
2025-01-13 15:15:00,48.51,48.56,48.31,48.31,22152.0,48.51,48.56,48.31,48.31,22152.0
2025-01-13 15:20:00,48.35,48.61,48.3,48.6,26494.0,48.35,48.61,48.3,48.6,26494.0
2025-01-13 15:25:00,48.63,48.7,48.51,48.66,19079.0,48.63,48.7,48.51,48.66,19079.0
2025-01-13 15:30:00,48.68,48.69,48.34,48.4,19008.0,48.68,48.69,48.34,48.4,19008.0
2025-01-13 15:35:00,48.43,48.45,48.24,48.4,28125.0,48.43,48.45,48.24,48.4,28125.0
2025-01-13 15:40:00,48.37,48.5,48.32,48.48,22042.0,48.37,48.5,48.32,48.48,22042.0
2025-01-13 15:45:00,48.49,48.53,48.31,48.47,24388.0,48.49,48.53,48.31,48.47,24388.0
2025-01-13 15:50:00,48.45,48.47,48.12,48.32,57207.0,48.45,48.47,48.12,48.32,57207.0
2025-01-13 15:55:00,48.29,48.57,48.14,48.5,141047.0,48.29,48.57,48.14,48.5,141047.0
2025-01-14 09:30:00,47.63,47.77,47.4,47.45,68876.0,47.63,47.77,47.4,47.45,68876.0
2025-01-14 09:35:00,47.44,47.44,47.18,47.25,62952.0,47.44,47.44,47.18,47.25,62952.0
2025-01-14 09:40:00,47.24,47.36,47.03,47.12,40046.0,47.24,47.36,47.03,47.12,40046.0
2025-01-14 09:45:00,47.11,47.49,47.07,47.1,69564.0,47.11,47.49,47.07,47.1,69564.0
2025-01-14 09:50:00,47.1,47.55,47.08,47.47,59338.0,47.1,47.55,47.08,47.47,59338.0
2025-01-14 09:55:00,47.48,47.72,47.41,47.65,62053.0,47.48,47.72,47.41,47.65,62053.0
2025-01-14 10:00:00,47.61,47.73,47.25,47.36,182817.0,47.61,47.73,47.25,47.36,182817.0
2025-01-14 10:05:00,47.28,47.32,46.89,46.98,42322.0,47.28,47.32,46.89,46.98,42322.0
2025-01-14 10:10:00,46.97,47.03,46.67,46.79,85239.0,46.97,47.03,46.67,46.79,85239.0
2025-01-14 10:15:00,46.75,46.78,46.42,46.73,65747.0,46.75,46.78,46.42,46.73,65747.0
2025-01-14 10:20:00,46.79,46.91,46.65,46.69,61197.0,46.79,46.91,46.65,46.69,61197.0
2025-01-14 10:25:00,46.69,46.93,46.54,46.79,46808.0,46.69,46.93,46.54,46.79,46808.0
2025-01-14 10:30:00,46.75,47.06,46.73,47.01,50332.0,46.75,47.06,46.73,47.01,50332.0
2025-01-14 10:35:00,47.02,47.23,46.96,47.15,108765.0,47.02,47.23,46.96,47.15,108765.0
2025-01-14 10:40:00,47.19,47.19,46.72,46.74,42202.0,47.19,47.19,46.72,46.74,42202.0
2025-01-14 10:45:00,46.8,47.09,46.79,47.09,22624.0,46.8,47.09,46.79,47.09,22624.0
2025-01-14 10:50:00,47.2,47.34,47.02,47.02,27532.0,47.2,47.34,47.02,47.02,27532.0
2025-01-14 10:55:00,47.05,47.4,47.0,47.4,46482.0,47.05,47.4,47.0,47.4,46482.0
2025-01-14 11:00:00,47.39,47.94,47.39,47.79,58913.0,47.39,47.94,47.39,47.79,58913.0
2025-01-14 11:05:00,47.8,47.82,47.39,47.47,95379.0,47.8,47.82,47.39,47.47,95379.0
2025-01-14 11:10:00,47.5,47.9,47.49,47.75,53269.0,47.5,47.9,47.49,47.75,53269.0
2025-01-14 11:15:00,47.75,47.88,47.56,47.74,22832.0,47.75,47.88,47.56,47.74,22832.0
2025-01-14 11:20:00,47.69,47.69,47.38,47.49,15806.0,47.69,47.69,47.38,47.49,15806.0
2025-01-14 11:25:00,47.5,47.54,47.16,47.54,21584.0,47.5,47.54,47.16,47.54,21584.0
2025-01-14 11:30:00,47.57,47.58,47.32,47.4,16858.0,47.57,47.58,47.32,47.4,16858.0
2025-01-14 11:35:00,47.39,47.7,47.38,47.64,16680.0,47.39,47.7,47.38,47.64,16680.0
2025-01-14 11:40:00,47.56,48.16,47.53,48.07,37372.0,47.56,48.16,47.53,48.07,37372.0
2025-01-14 11:45:00,48.1,48.35,48.06,48.3,34526.0,48.1,48.35,48.06,48.3,34526.0
2025-01-14 11:50:00,48.28,48.52,48.24,48.43,29104.0,48.28,48.52,48.24,48.43,29104.0
2025-01-14 11:55:00,48.39,48.79,48.28,48.78,38346.0,48.39,48.79,48.28,48.78,38346.0
2025-01-14 12:00:00,48.8,48.92,48.69,48.76,44157.0,48.8,48.92,48.69,48.76,44157.0
2025-01-14 12:05:00,48.81,48.87,48.44,48.54,51992.0,48.81,48.87,48.44,48.54,51992.0
2025-01-14 12:10:00,48.54,48.54,48.29,48.49,28025.0,48.54,48.54,48.29,48.49,28025.0
2025-01-14 12:15:00,48.51,48.62,48.31,48.57,40985.0,48.51,48.62,48.31,48.57,40985.0
2025-01-14 12:20:00,48.56,48.81,48.54,48.57,18422.0,48.56,48.81,48.54,48.57,18422.0
2025-01-14 12:25:00,48.47,48.58,48.36,48.44,15258.0,48.47,48.58,48.36,48.44,15258.0
2025-01-14 12:30:00,48.56,48.96,48.56,48.96,20973.0,48.56,48.96,48.56,48.96,20973.0
2025-01-14 12:35:00,48.94,49.06,48.65,48.65,23754.0,48.94,49.06,48.65,48.65,23754.0
2025-01-14 12:40:00,48.65,48.75,48.27,48.38,46606.0,48.65,48.75,48.27,48.38,46606.0
2025-01-14 12:45:00,48.37,48.47,48.27,48.38,22819.0,48.37,48.47,48.27,48.38,22819.0
2025-01-14 12:50:00,48.3,48.36,48.2,48.32,34099.0,48.3,48.36,48.2,48.32,34099.0
2025-01-14 12:55:00,48.32,48.6,48.3,48.39,36472.0,48.32,48.6,48.3,48.39,36472.0
2025-01-14 13:00:00,48.46,48.46,47.98,47.98,25514.0,48.46,48.46,47.98,47.98,25514.0
2025-01-14 13:05:00,47.98,48.01,47.88,47.93,24331.0,47.98,48.01,47.88,47.93,24331.0
2025-01-14 13:10:00,47.96,48.02,47.9,47.99,13687.0,47.96,48.02,47.9,47.99,13687.0
2025-01-14 13:15:00,48.06,48.09,47.82,47.91,35510.0,48.06,48.09,47.82,47.91,35510.0
2025-01-14 13:20:00,47.95,47.96,47.68,47.68,25980.0,47.95,47.96,47.68,47.68,25980.0
2025-01-14 13:25:00,47.66,47.66,47.45,47.47,42397.0,47.66,47.66,47.45,47.47,42397.0
2025-01-14 13:30:00,47.47,47.59,47.41,47.49,28399.0,47.47,47.59,47.41,47.49,28399.0
2025-01-14 13:35:00,47.48,47.53,47.1,47.14,45846.0,47.48,47.53,47.1,47.14,45846.0
2025-01-14 13:40:00,47.15,47.15,46.94,47.1,57833.0,47.15,47.15,46.94,47.1,57833.0
2025-01-14 13:45:00,47.15,47.15,46.84,46.9,26552.0,47.15,47.15,46.84,46.9,26552.0
2025-01-14 13:50:00,46.9,46.98,46.76,46.84,34382.0,46.9,46.98,46.76,46.84,34382.0
2025-01-14 13:55:00,46.86,47.0,46.78,46.96,10905.0,46.86,47.0,46.78,46.96,10905.0
2025-01-14 14:00:00,46.97,47.11,46.86,46.99,55812.0,46.97,47.11,46.86,46.99,55812.0
2025-01-14 14:05:00,46.95,46.99,46.8,46.87,21415.0,46.95,46.99,46.8,46.87,21415.0
2025-01-14 14:10:00,46.87,47.01,46.85,46.87,6395.0,46.87,47.01,46.85,46.87,6395.0
2025-01-14 14:15:00,46.84,46.86,46.68,46.73,32125.0,46.84,46.86,46.68,46.73,32125.0
2025-01-14 14:20:00,46.73,46.79,46.61,46.64,25295.0,46.73,46.79,46.61,46.64,25295.0
2025-01-14 14:25:00,46.64,46.92,46.6,46.92,24002.0,46.64,46.92,46.6,46.92,24002.0
2025-01-14 14:30:00,46.92,47.04,46.81,46.88,11982.0,46.92,47.04,46.81,46.88,11982.0
2025-01-14 14:35:00,46.86,46.95,46.8,46.86,8718.0,46.86,46.95,46.8,46.86,8718.0
2025-01-14 14:40:00,46.92,47.04,46.83,46.99,94166.0,46.92,47.04,46.83,46.99,94166.0
2025-01-14 14:45:00,46.97,47.22,46.97,47.18,30888.0,46.97,47.22,46.97,47.18,30888.0
2025-01-14 14:50:00,47.21,47.57,47.19,47.53,33135.0,47.21,47.57,47.19,47.53,33135.0
2025-01-14 14:55:00,47.54,48.07,47.48,47.98,178736.0,47.54,48.07,47.48,47.98,178736.0
2025-01-14 15:00:00,48.0,48.68,47.92,48.59,190145.0,48.0,48.68,47.92,48.59,190145.0
2025-01-14 15:05:00,48.67,48.76,48.36,48.46,51871.0,48.67,48.76,48.36,48.46,51871.0
2025-01-14 15:10:00,48.47,48.63,48.3,48.39,27961.0,48.47,48.63,48.3,48.39,27961.0
2025-01-14 15:15:00,48.39,48.39,48.02,48.19,31872.0,48.39,48.39,48.02,48.19,31872.0
2025-01-14 15:20:00,48.16,48.42,48.04,48.13,18899.0,48.16,48.42,48.04,48.13,18899.0
2025-01-14 15:25:00,48.11,48.12,47.85,47.85,31384.0,48.11,48.12,47.85,47.85,31384.0
2025-01-14 15:30:00,47.81,48.12,47.77,48.04,49343.0,47.81,48.12,47.77,48.04,49343.0
2025-01-14 15:35:00,48.05,48.23,47.92,48.19,28146.0,48.05,48.23,47.92,48.19,28146.0
2025-01-14 15:40:00,48.12,48.21,47.92,47.98,62976.0,48.12,48.21,47.92,47.98,62976.0
2025-01-14 15:45:00,47.95,48.0,47.76,47.94,51662.0,47.95,48.0,47.76,47.94,51662.0
2025-01-14 15:50:00,47.91,47.91,47.61,47.79,53763.0,47.91,47.91,47.61,47.79,53763.0
2025-01-14 15:55:00,47.78,47.86,47.4,47.5,106283.0,47.78,47.86,47.4,47.5,106283.0
2025-01-15 09:30:00,45.05,45.16,44.65,44.68,277203.0,45.05,45.16,44.65,44.68,277203.0
2025-01-15 09:35:00,44.66,44.99,44.55,44.64,199138.0,44.66,44.99,44.55,44.64,199138.0
2025-01-15 09:40:00,44.62,44.72,44.5,44.65,168064.0,44.62,44.72,44.5,44.65,168064.0
2025-01-15 09:45:00,44.62,44.65,44.36,44.4,175086.0,44.62,44.65,44.36,44.4,175086.0
2025-01-15 09:50:00,44.4,44.68,44.39,44.65,293933.0,44.4,44.68,44.39,44.65,293933.0
2025-01-15 09:55:00,44.68,44.84,44.63,44.69,80903.0,44.68,44.84,44.63,44.69,80903.0
2025-01-15 10:00:00,44.7,44.71,44.4,44.44,143470.0,44.7,44.71,44.4,44.44,143470.0
2025-01-15 10:05:00,44.44,44.61,44.36,44.4,142751.0,44.44,44.61,44.36,44.4,142751.0
2025-01-15 10:10:00,44.4,44.46,44.32,44.44,86910.0,44.4,44.46,44.32,44.44,86910.0
2025-01-15 10:15:00,44.42,44.46,44.22,44.3,153869.0,44.42,44.46,44.22,44.3,153869.0
2025-01-15 10:20:00,44.29,44.42,44.24,44.25,235733.0,44.29,44.42,44.24,44.25,235733.0
2025-01-15 10:25:00,44.26,44.34,44.19,44.29,196695.0,44.26,44.34,44.19,44.29,196695.0
2025-01-15 10:30:00,44.28,44.38,44.22,44.27,106574.0,44.28,44.38,44.22,44.27,106574.0
2025-01-15 10:35:00,44.27,44.43,44.24,44.36,151698.0,44.27,44.43,44.24,44.36,151698.0
2025-01-15 10:40:00,44.37,44.42,44.17,44.39,142656.0,44.37,44.42,44.17,44.39,142656.0
2025-01-15 10:45:00,44.42,44.69,44.35,44.61,87476.0,44.42,44.69,44.35,44.61,87476.0
2025-01-15 10:50:00,44.65,44.7,44.43,44.49,37767.0,44.65,44.7,44.43,44.49,37767.0
2025-01-15 10:55:00,44.51,44.6,44.42,44.6,36237.0,44.51,44.6,44.42,44.6,36237.0
2025-01-15 11:00:00,44.54,44.58,44.44,44.45,65841.0,44.54,44.58,44.44,44.45,65841.0
2025-01-15 11:05:00,44.44,44.66,44.39,44.52,57154.0,44.44,44.66,44.39,44.52,57154.0
2025-01-15 11:10:00,44.55,44.58,44.38,44.41,39865.0,44.55,44.58,44.38,44.41,39865.0
2025-01-15 11:15:00,44.42,44.59,44.39,44.46,49191.0,44.42,44.59,44.39,44.46,49191.0
2025-01-15 11:20:00,44.44,44.68,44.42,44.51,55083.0,44.44,44.68,44.42,44.51,55083.0
2025-01-15 11:25:00,44.53,44.61,44.46,44.52,54755.0,44.53,44.61,44.46,44.52,54755.0
2025-01-15 11:30:00,44.57,44.81,44.51,44.72,90678.0,44.57,44.81,44.51,44.72,90678.0
2025-01-15 11:35:00,44.73,44.73,44.56,44.69,46095.0,44.73,44.73,44.56,44.69,46095.0
2025-01-15 11:40:00,44.67,44.8,44.61,44.75,8546.0,44.67,44.8,44.61,44.75,8546.0
2025-01-15 11:45:00,44.74,44.87,44.71,44.81,26107.0,44.74,44.87,44.71,44.81,26107.0
2025-01-15 11:50:00,44.82,44.97,44.82,44.94,36235.0,44.82,44.97,44.82,44.94,36235.0
2025-01-15 11:55:00,44.98,45.01,44.87,44.95,67690.0,44.98,45.01,44.87,44.95,67690.0
2025-01-15 12:00:00,44.97,45.15,44.77,44.82,145491.0,44.97,45.15,44.77,44.82,145491.0
2025-01-15 12:05:00,44.83,44.85,44.68,44.72,31394.0,44.83,44.85,44.68,44.72,31394.0
2025-01-15 12:10:00,44.71,44.84,44.71,44.75,90160.0,44.71,44.84,44.71,44.75,90160.0
2025-01-15 12:15:00,44.76,44.82,44.64,44.8,59950.0,44.76,44.82,44.64,44.8,59950.0
2025-01-15 12:20:00,44.8,44.92,44.75,44.85,78489.0,44.8,44.92,44.75,44.85,78489.0
2025-01-15 12:25:00,44.87,44.88,44.73,44.8,38647.0,44.87,44.88,44.73,44.8,38647.0
2025-01-15 12:30:00,44.8,44.85,44.67,44.8,46282.0,44.8,44.85,44.67,44.8,46282.0
2025-01-15 12:35:00,44.8,44.85,44.67,44.67,47798.0,44.8,44.85,44.67,44.67,47798.0
2025-01-15 12:40:00,44.66,44.7,44.61,44.63,33128.0,44.66,44.7,44.61,44.63,33128.0
2025-01-15 12:45:00,44.64,44.71,44.58,44.65,65203.0,44.64,44.71,44.58,44.65,65203.0
2025-01-15 12:50:00,44.64,44.8,44.63,44.71,138086.0,44.64,44.8,44.63,44.71,138086.0
2025-01-15 12:55:00,44.72,44.84,44.71,44.82,46121.0,44.72,44.84,44.71,44.82,46121.0
2025-01-15 13:00:00,44.78,44.8,44.63,44.65,23252.0,44.78,44.8,44.63,44.65,23252.0
2025-01-15 13:05:00,44.6,44.75,44.58,44.74,36675.0,44.6,44.75,44.58,44.74,36675.0
2025-01-15 13:10:00,44.75,44.75,44.7,44.71,29198.0,44.75,44.75,44.7,44.71,29198.0
2025-01-15 13:15:00,44.71,44.73,44.65,44.66,18701.0,44.71,44.73,44.65,44.66,18701.0
2025-01-15 13:20:00,44.67,44.71,44.65,44.66,26004.0,44.67,44.71,44.65,44.66,26004.0
2025-01-15 13:25:00,44.66,44.7,44.57,44.59,27295.0,44.66,44.7,44.57,44.59,27295.0
2025-01-15 13:30:00,44.6,44.61,44.45,44.47,81436.0,44.6,44.61,44.45,44.47,81436.0
2025-01-15 13:35:00,44.47,44.56,44.46,44.47,46314.0,44.47,44.56,44.46,44.47,46314.0
2025-01-15 13:40:00,44.47,44.51,44.41,44.42,43226.0,44.47,44.51,44.41,44.42,43226.0
2025-01-15 13:45:00,44.41,44.55,44.41,44.52,58550.0,44.41,44.55,44.41,44.52,58550.0
2025-01-15 13:50:00,44.5,44.5,44.4,44.42,27347.0,44.5,44.5,44.4,44.42,27347.0
2025-01-15 13:55:00,44.42,44.44,44.33,44.35,122261.0,44.42,44.44,44.33,44.35,122261.0
2025-01-15 14:00:00,44.34,44.35,44.21,44.23,62527.0,44.34,44.35,44.21,44.23,62527.0
2025-01-15 14:05:00,44.23,44.28,44.21,44.23,28226.0,44.23,44.28,44.21,44.23,28226.0
2025-01-15 14:10:00,44.25,44.3,44.24,44.24,21317.0,44.25,44.3,44.24,44.24,21317.0
2025-01-15 14:15:00,44.25,44.28,44.23,44.27,10305.0,44.25,44.28,44.23,44.27,10305.0
2025-01-15 14:20:00,44.25,44.34,44.19,44.33,63275.0,44.25,44.34,44.19,44.33,63275.0
2025-01-15 14:25:00,44.32,44.32,44.19,44.22,40433.0,44.32,44.32,44.19,44.22,40433.0
2025-01-15 14:30:00,44.18,44.2,44.16,44.18,48535.0,44.18,44.2,44.16,44.18,48535.0
2025-01-15 14:35:00,44.19,44.19,44.02,44.08,151074.0,44.19,44.19,44.02,44.08,151074.0
2025-01-15 14:40:00,44.08,44.14,44.03,44.11,48690.0,44.08,44.14,44.03,44.11,48690.0
2025-01-15 14:45:00,44.13,44.16,44.0,44.07,73467.0,44.13,44.16,44.0,44.07,73467.0
2025-01-15 14:50:00,44.06,44.15,44.06,44.11,29244.0,44.06,44.15,44.06,44.11,29244.0
2025-01-15 14:55:00,44.12,44.17,44.06,44.06,66039.0,44.12,44.17,44.06,44.06,66039.0
2025-01-15 15:00:00,44.06,44.13,44.03,44.12,25340.0,44.06,44.13,44.03,44.12,25340.0
2025-01-15 15:05:00,44.1,44.13,44.04,44.04,50703.0,44.1,44.13,44.04,44.04,50703.0
2025-01-15 15:10:00,44.04,44.09,44.03,44.03,54334.0,44.04,44.09,44.03,44.03,54334.0
2025-01-15 15:15:00,44.04,44.05,43.99,44.02,78383.0,44.04,44.05,43.99,44.02,78383.0
2025-01-15 15:20:00,44.01,44.04,43.95,44.01,103610.0,44.01,44.04,43.95,44.01,103610.0
2025-01-15 15:25:00,44.0,44.11,43.94,44.03,89003.0,44.0,44.11,43.94,44.03,89003.0
2025-01-15 15:30:00,44.04,44.07,44.0,44.03,74323.0,44.04,44.07,44.0,44.03,74323.0
2025-01-15 15:35:00,44.04,44.14,44.01,44.05,165614.0,44.04,44.14,44.01,44.05,165614.0
2025-01-15 15:40:00,44.04,44.05,43.81,43.85,162579.0,44.04,44.05,43.81,43.85,162579.0
2025-01-15 15:45:00,43.86,43.93,43.81,43.88,65456.0,43.86,43.93,43.81,43.88,65456.0
2025-01-15 15:50:00,43.89,43.94,43.76,43.82,141617.0,43.89,43.94,43.76,43.82,141617.0
2025-01-15 15:55:00,43.82,43.82,43.43,43.54,316269.0,43.82,43.82,43.43,43.54,316269.0
2025-01-16 09:30:00,43.43,43.55,43.29,43.31,129969.0,43.43,43.55,43.29,43.31,129969.0
2025-01-16 09:35:00,43.31,43.4,43.24,43.38,59023.0,43.31,43.4,43.24,43.38,59023.0
2025-01-16 09:40:00,43.37,43.72,43.33,43.64,99497.0,43.37,43.72,43.33,43.64,99497.0
2025-01-16 09:45:00,43.67,43.91,43.66,43.7,77817.0,43.67,43.91,43.66,43.7,77817.0
2025-01-16 09:50:00,43.71,43.71,43.44,43.48,72108.0,43.71,43.71,43.44,43.48,72108.0
2025-01-16 09:55:00,43.53,43.63,43.46,43.56,77015.0,43.53,43.63,43.46,43.56,77015.0
2025-01-16 10:00:00,43.57,43.76,43.5,43.59,118379.0,43.57,43.76,43.5,43.59,118379.0
2025-01-16 10:05:00,43.57,43.6,43.27,43.33,63176.0,43.57,43.6,43.27,43.33,63176.0
2025-01-16 10:10:00,43.33,43.53,43.25,43.5,74558.0,43.33,43.53,43.25,43.5,74558.0
2025-01-16 10:15:00,43.53,43.53,43.31,43.39,66561.0,43.53,43.53,43.31,43.39,66561.0
2025-01-16 10:20:00,43.37,43.46,43.32,43.33,26269.0,43.37,43.46,43.32,43.33,26269.0
2025-01-16 10:25:00,43.35,43.51,43.34,43.41,22400.0,43.35,43.51,43.34,43.41,22400.0
2025-01-16 10:30:00,43.43,43.51,43.31,43.44,19027.0,43.43,43.51,43.31,43.44,19027.0
2025-01-16 10:35:00,43.44,43.56,43.35,43.42,42645.0,43.44,43.56,43.35,43.42,42645.0
2025-01-16 10:40:00,43.38,43.58,43.37,43.44,57335.0,43.38,43.58,43.37,43.44,57335.0
2025-01-16 10:45:00,43.5,43.55,43.42,43.46,32602.0,43.5,43.55,43.42,43.46,32602.0
2025-01-16 10:50:00,43.45,43.47,43.4,43.45,46509.0,43.45,43.47,43.4,43.45,46509.0
2025-01-16 10:55:00,43.45,43.45,43.23,43.24,79953.0,43.45,43.45,43.23,43.24,79953.0
2025-01-16 11:00:00,43.25,43.28,43.17,43.18,62533.0,43.25,43.28,43.17,43.18,62533.0
2025-01-16 11:05:00,43.22,43.32,43.18,43.25,84805.0,43.22,43.32,43.18,43.25,84805.0
2025-01-16 11:10:00,43.28,43.38,43.27,43.35,44752.0,43.28,43.38,43.27,43.35,44752.0
2025-01-16 11:15:00,43.39,43.47,43.31,43.33,39421.0,43.39,43.47,43.31,43.33,39421.0
2025-01-16 11:20:00,43.41,43.5,43.31,43.31,19077.0,43.41,43.5,43.31,43.31,19077.0
2025-01-16 11:25:00,43.38,43.38,43.3,43.33,8599.0,43.38,43.38,43.3,43.33,8599.0
2025-01-16 11:30:00,43.31,43.34,43.21,43.33,31366.0,43.31,43.34,43.21,43.33,31366.0
2025-01-16 11:35:00,43.34,43.39,43.23,43.32,20960.0,43.34,43.39,43.23,43.32,20960.0
2025-01-16 11:40:00,43.34,43.47,43.3,43.36,26960.0,43.34,43.47,43.3,43.36,26960.0
2025-01-16 11:45:00,43.35,43.35,43.24,43.27,31462.0,43.35,43.35,43.24,43.27,31462.0
2025-01-16 11:50:00,43.26,43.31,43.22,43.23,14090.0,43.26,43.31,43.22,43.23,14090.0
2025-01-16 11:55:00,43.25,43.26,43.14,43.17,28899.0,43.25,43.26,43.14,43.17,28899.0
2025-01-16 12:00:00,43.17,43.2,43.12,43.13,34018.0,43.17,43.2,43.12,43.13,34018.0
2025-01-16 12:05:00,43.14,43.21,43.12,43.16,11364.0,43.14,43.21,43.12,43.16,11364.0
2025-01-16 12:10:00,43.18,43.2,43.15,43.15,15958.0,43.18,43.2,43.15,43.15,15958.0
2025-01-16 12:15:00,43.13,43.26,43.11,43.16,68225.0,43.13,43.26,43.11,43.16,68225.0
2025-01-16 12:20:00,43.2,43.28,43.15,43.16,13506.0,43.2,43.28,43.15,43.16,13506.0
2025-01-16 12:25:00,43.19,43.21,43.16,43.19,15213.0,43.19,43.21,43.16,43.19,15213.0
2025-01-16 12:30:00,43.17,43.3,43.16,43.29,31544.0,43.17,43.3,43.16,43.29,31544.0
2025-01-16 12:35:00,43.27,43.39,43.27,43.35,43571.0,43.27,43.39,43.27,43.35,43571.0
2025-01-16 12:40:00,43.34,43.34,43.23,43.3,42552.0,43.34,43.34,43.23,43.3,42552.0
2025-01-16 12:45:00,43.3,43.36,43.28,43.31,19267.0,43.3,43.36,43.28,43.31,19267.0
2025-01-16 12:50:00,43.31,43.34,43.28,43.33,7665.0,43.31,43.34,43.28,43.33,7665.0
2025-01-16 12:55:00,43.34,43.41,43.33,43.37,26294.0,43.34,43.41,43.33,43.37,26294.0
2025-01-16 13:00:00,43.39,43.39,43.32,43.33,6044.0,43.39,43.39,43.32,43.33,6044.0
2025-01-16 13:05:00,43.33,43.39,43.29,43.35,44478.0,43.33,43.39,43.29,43.35,44478.0
2025-01-16 13:10:00,43.36,43.36,43.23,43.25,70305.0,43.36,43.36,43.23,43.25,70305.0
2025-01-16 13:15:00,43.25,43.32,43.21,43.25,29676.0,43.25,43.32,43.21,43.25,29676.0
2025-01-16 13:20:00,43.22,43.23,43.19,43.22,5981.0,43.22,43.23,43.19,43.22,5981.0
2025-01-16 13:25:00,43.21,43.33,43.17,43.32,15826.0,43.21,43.33,43.17,43.32,15826.0
2025-01-16 13:30:00,43.36,43.39,43.31,43.36,19054.0,43.36,43.39,43.31,43.36,19054.0
2025-01-16 13:35:00,43.35,43.56,43.34,43.53,142932.0,43.35,43.56,43.34,43.53,142932.0
2025-01-16 13:40:00,43.53,43.71,43.49,43.57,92076.0,43.53,43.71,43.49,43.57,92076.0
2025-01-16 13:45:00,43.58,43.82,43.58,43.67,64840.0,43.58,43.82,43.58,43.67,64840.0
2025-01-16 13:50:00,43.65,43.72,43.5,43.5,64091.0,43.65,43.72,43.5,43.5,64091.0
2025-01-16 13:55:00,43.52,43.73,43.52,43.65,33121.0,43.52,43.73,43.52,43.65,33121.0
2025-01-16 14:00:00,43.68,43.72,43.49,43.49,41319.0,43.68,43.72,43.49,43.49,41319.0
2025-01-16 14:05:00,43.5,43.5,43.33,43.37,23600.0,43.5,43.5,43.33,43.37,23600.0
2025-01-16 14:10:00,43.35,43.39,43.28,43.34,21774.0,43.35,43.39,43.28,43.34,21774.0
2025-01-16 14:15:00,43.3,43.37,43.29,43.34,14761.0,43.3,43.37,43.29,43.34,14761.0
2025-01-16 14:20:00,43.36,43.56,43.32,43.5,18260.0,43.36,43.56,43.32,43.5,18260.0
2025-01-16 14:25:00,43.47,43.47,43.35,43.45,10368.0,43.47,43.47,43.35,43.45,10368.0
2025-01-16 14:30:00,43.5,43.5,43.3,43.33,21819.0,43.5,43.5,43.3,43.33,21819.0
2025-01-16 14:35:00,43.36,43.36,43.25,43.28,23884.0,43.36,43.36,43.25,43.28,23884.0
2025-01-16 14:40:00,43.28,43.36,43.27,43.36,12711.0,43.28,43.36,43.27,43.36,12711.0
2025-01-16 14:45:00,43.36,43.41,43.32,43.37,8099.0,43.36,43.41,43.32,43.37,8099.0
2025-01-16 14:50:00,43.4,43.5,43.28,43.31,149956.0,43.4,43.5,43.28,43.31,149956.0
2025-01-16 14:55:00,43.31,43.33,43.26,43.33,52342.0,43.31,43.33,43.26,43.33,52342.0
2025-01-16 15:00:00,43.32,43.36,43.31,43.35,21818.0,43.32,43.36,43.31,43.35,21818.0
2025-01-16 15:05:00,43.36,43.4,43.34,43.39,30122.0,43.36,43.4,43.34,43.39,30122.0
2025-01-16 15:10:00,43.39,43.63,43.39,43.63,39427.0,43.39,43.63,43.39,43.63,39427.0
2025-01-16 15:15:00,43.63,43.81,43.59,43.73,19301.0,43.63,43.81,43.59,43.73,19301.0
2025-01-16 15:20:00,43.75,43.8,43.63,43.66,31771.0,43.75,43.8,43.63,43.66,31771.0
2025-01-16 15:25:00,43.65,43.66,43.52,43.6,13657.0,43.65,43.66,43.52,43.6,13657.0
2025-01-16 15:30:00,43.55,43.59,43.51,43.52,25414.0,43.55,43.59,43.51,43.52,25414.0
2025-01-16 15:35:00,43.55,43.63,43.52,43.63,23976.0,43.55,43.63,43.52,43.63,23976.0
2025-01-16 15:40:00,43.63,43.63,43.5,43.51,22743.0,43.63,43.63,43.5,43.51,22743.0
2025-01-16 15:45:00,43.51,43.58,43.46,43.51,43828.0,43.51,43.58,43.46,43.51,43828.0
2025-01-16 15:50:00,43.52,43.52,43.29,43.4,106773.0,43.52,43.52,43.29,43.4,106773.0
2025-01-16 15:55:00,43.42,43.67,43.39,43.6,133200.0,43.42,43.67,43.39,43.6,133200.0
2025-01-17 09:30:00,42.97,43.34,42.77,43.24,108639.0,42.97,43.34,42.77,43.24,108639.0
2025-01-17 09:35:00,43.23,43.41,43.19,43.29,90173.0,43.23,43.41,43.19,43.29,90173.0
2025-01-17 09:40:00,43.28,43.32,43.1,43.14,87095.0,43.28,43.32,43.1,43.14,87095.0
2025-01-17 09:45:00,43.12,43.15,42.97,43.03,77427.0,43.12,43.15,42.97,43.03,77427.0
2025-01-17 09:50:00,43.02,43.15,42.95,43.11,79882.0,43.02,43.15,42.95,43.11,79882.0
2025-01-17 09:55:00,43.1,43.31,43.05,43.24,102570.0,43.1,43.31,43.05,43.24,102570.0
2025-01-17 10:00:00,43.23,43.24,43.07,43.08,69961.0,43.23,43.24,43.07,43.08,69961.0
2025-01-17 10:05:00,43.09,43.34,43.07,43.32,52089.0,43.09,43.34,43.07,43.32,52089.0
2025-01-17 10:10:00,43.32,43.34,43.19,43.27,46024.0,43.32,43.34,43.19,43.27,46024.0
2025-01-17 10:15:00,43.25,43.25,43.09,43.12,71226.0,43.25,43.25,43.09,43.12,71226.0
2025-01-17 10:20:00,43.13,43.34,43.11,43.22,93100.0,43.13,43.34,43.11,43.22,93100.0
2025-01-17 10:25:00,43.2,43.39,43.16,43.19,40312.0,43.2,43.39,43.16,43.19,40312.0
2025-01-17 10:30:00,43.18,43.2,43.07,43.11,29444.0,43.18,43.2,43.07,43.11,29444.0
2025-01-17 10:35:00,43.14,43.15,43.04,43.07,41283.0,43.14,43.15,43.04,43.07,41283.0
2025-01-17 10:40:00,43.09,43.21,43.07,43.16,26564.0,43.09,43.21,43.07,43.16,26564.0
2025-01-17 10:45:00,43.18,43.26,43.1,43.1,30778.0,43.18,43.26,43.1,43.1,30778.0
2025-01-17 10:50:00,43.09,43.21,43.04,43.15,29904.0,43.09,43.21,43.04,43.15,29904.0
2025-01-17 10:55:00,43.15,43.18,43.11,43.13,33702.0,43.15,43.18,43.11,43.13,33702.0
2025-01-17 11:00:00,43.15,43.27,43.15,43.21,35452.0,43.15,43.27,43.15,43.21,35452.0
2025-01-17 11:05:00,43.21,43.25,43.19,43.23,25204.0,43.21,43.25,43.19,43.23,25204.0
2025-01-17 11:10:00,43.22,43.27,43.22,43.25,38845.0,43.22,43.27,43.22,43.25,38845.0
2025-01-17 11:15:00,43.24,43.29,43.2,43.27,49729.0,43.24,43.29,43.2,43.27,49729.0
2025-01-17 11:20:00,43.27,43.29,43.22,43.22,45569.0,43.27,43.29,43.22,43.22,45569.0
2025-01-17 11:25:00,43.23,43.33,43.22,43.28,83333.0,43.23,43.33,43.22,43.28,83333.0
2025-01-17 11:30:00,43.28,43.36,43.23,43.3,69557.0,43.28,43.36,43.23,43.3,69557.0
2025-01-17 11:35:00,43.28,43.37,43.27,43.36,41550.0,43.28,43.37,43.27,43.36,41550.0
2025-01-17 11:40:00,43.36,43.4,43.34,43.35,33745.0,43.36,43.4,43.34,43.35,33745.0
2025-01-17 11:45:00,43.35,43.49,43.35,43.49,145049.0,43.35,43.49,43.35,43.49,145049.0
2025-01-17 11:50:00,43.48,43.69,43.45,43.63,48670.0,43.48,43.69,43.45,43.63,48670.0
2025-01-17 11:55:00,43.62,43.68,43.51,43.54,55529.0,43.62,43.68,43.51,43.54,55529.0
2025-01-17 12:00:00,43.59,43.72,43.53,43.63,37564.0,43.59,43.72,43.53,43.63,37564.0
2025-01-17 12:05:00,43.59,43.62,43.51,43.56,20201.0,43.59,43.62,43.51,43.56,20201.0
2025-01-17 12:10:00,43.55,43.58,43.47,43.53,59696.0,43.55,43.58,43.47,43.53,59696.0
2025-01-17 12:15:00,43.53,43.54,43.35,43.37,71110.0,43.53,43.54,43.35,43.37,71110.0
2025-01-17 12:20:00,43.38,43.39,43.34,43.37,28908.0,43.38,43.39,43.34,43.37,28908.0
2025-01-17 12:25:00,43.37,43.47,43.37,43.41,22002.0,43.37,43.47,43.37,43.41,22002.0
2025-01-17 12:30:00,43.42,43.44,43.4,43.42,22785.0,43.42,43.44,43.4,43.42,22785.0
2025-01-17 12:35:00,43.43,43.51,43.39,43.42,36393.0,43.43,43.51,43.39,43.42,36393.0
2025-01-17 12:40:00,43.43,43.45,43.4,43.41,21508.0,43.43,43.45,43.4,43.41,21508.0
2025-01-17 12:45:00,43.42,43.44,43.41,43.42,13854.0,43.42,43.44,43.41,43.42,13854.0
2025-01-17 12:50:00,43.41,43.48,43.4,43.47,15201.0,43.41,43.48,43.4,43.47,15201.0
2025-01-17 12:55:00,43.45,43.52,43.39,43.42,119872.0,43.45,43.52,43.39,43.42,119872.0
2025-01-17 13:00:00,43.42,43.51,43.4,43.5,39625.0,43.42,43.51,43.4,43.5,39625.0
2025-01-17 13:05:00,43.49,43.5,43.41,43.42,58296.0,43.49,43.5,43.41,43.42,58296.0
2025-01-17 13:10:00,43.42,43.48,43.37,43.45,47268.0,43.42,43.48,43.37,43.45,47268.0
2025-01-17 13:15:00,43.44,43.51,43.43,43.5,18129.0,43.44,43.51,43.43,43.5,18129.0
2025-01-17 13:20:00,43.51,43.55,43.48,43.53,43772.0,43.51,43.55,43.48,43.53,43772.0
2025-01-17 13:25:00,43.52,43.65,43.51,43.65,33172.0,43.52,43.65,43.51,43.65,33172.0
2025-01-17 13:30:00,43.64,43.81,43.64,43.81,75534.0,43.64,43.81,43.64,43.81,75534.0
2025-01-17 13:35:00,43.81,43.86,43.63,43.64,65579.0,43.81,43.86,43.63,43.64,65579.0
2025-01-17 13:40:00,43.64,43.71,43.59,43.62,30316.0,43.64,43.71,43.59,43.62,30316.0
2025-01-17 13:45:00,43.58,43.63,43.5,43.63,20149.0,43.58,43.63,43.5,43.63,20149.0
2025-01-17 13:50:00,43.64,43.64,43.47,43.48,45555.0,43.64,43.64,43.47,43.48,45555.0
2025-01-17 13:55:00,43.51,43.56,43.48,43.5,10043.0,43.51,43.56,43.48,43.5,10043.0
2025-01-17 14:00:00,43.51,43.55,43.49,43.52,12220.0,43.51,43.55,43.49,43.52,12220.0
2025-01-17 14:05:00,43.52,43.61,43.5,43.54,42086.0,43.52,43.61,43.5,43.54,42086.0
2025-01-17 14:10:00,43.53,43.55,43.49,43.5,12558.0,43.53,43.55,43.49,43.5,12558.0
2025-01-17 14:15:00,43.5,43.59,43.5,43.57,21991.0,43.5,43.59,43.5,43.57,21991.0
2025-01-17 14:20:00,43.56,43.56,43.45,43.52,15990.0,43.56,43.56,43.45,43.52,15990.0
2025-01-17 14:25:00,43.53,43.65,43.53,43.64,19390.0,43.53,43.65,43.53,43.64,19390.0
2025-01-17 14:30:00,43.64,43.68,43.63,43.66,8764.0,43.64,43.68,43.63,43.66,8764.0
2025-01-17 14:35:00,43.66,43.71,43.6,43.68,24269.0,43.66,43.71,43.6,43.68,24269.0
2025-01-17 14:40:00,43.68,43.71,43.64,43.64,20305.0,43.68,43.71,43.64,43.64,20305.0
2025-01-17 14:45:00,43.64,43.7,43.64,43.66,28741.0,43.64,43.7,43.64,43.66,28741.0
2025-01-17 14:50:00,43.66,43.75,43.66,43.69,47095.0,43.66,43.75,43.66,43.69,47095.0
2025-01-17 14:55:00,43.7,43.73,43.63,43.64,20482.0,43.7,43.73,43.63,43.64,20482.0
2025-01-17 15:00:00,43.65,43.75,43.62,43.68,49328.0,43.65,43.75,43.62,43.68,49328.0
2025-01-17 15:05:00,43.68,43.77,43.62,43.64,56957.0,43.68,43.77,43.62,43.64,56957.0
2025-01-17 15:10:00,43.64,43.71,43.6,43.7,34481.0,43.64,43.71,43.6,43.7,34481.0
2025-01-17 15:15:00,43.7,43.71,43.52,43.54,50161.0,43.7,43.71,43.52,43.54,50161.0
2025-01-17 15:20:00,43.56,43.61,43.52,43.55,36917.0,43.56,43.61,43.52,43.55,36917.0
2025-01-17 15:25:00,43.55,43.66,43.55,43.66,36753.0,43.55,43.66,43.55,43.66,36753.0
2025-01-17 15:30:00,43.65,43.66,43.59,43.62,25774.0,43.65,43.66,43.59,43.62,25774.0
2025-01-17 15:35:00,43.63,43.72,43.61,43.7,38861.0,43.63,43.72,43.61,43.7,38861.0
2025-01-17 15:40:00,43.69,43.73,43.64,43.66,41179.0,43.69,43.73,43.64,43.66,41179.0
2025-01-17 15:45:00,43.66,43.72,43.63,43.68,66784.0,43.66,43.72,43.63,43.68,66784.0
2025-01-17 15:50:00,43.68,43.73,43.47,43.55,122171.0,43.68,43.73,43.47,43.55,122171.0
2025-01-17 15:55:00,43.55,43.95,43.55,43.86,226634.0,43.55,43.95,43.55,43.86,226634.0
2025-01-21 09:30:00,43.03,43.16,42.97,43.0,142663.0,43.03,43.16,42.97,43.0,142663.0
2025-01-21 09:35:00,43.01,43.31,42.99,43.25,236322.0,43.01,43.31,42.99,43.25,236322.0
2025-01-21 09:40:00,43.26,43.4,43.08,43.1,96599.0,43.26,43.4,43.08,43.1,96599.0
2025-01-21 09:45:00,43.08,43.1,42.71,42.78,187856.0,43.08,43.1,42.71,42.78,187856.0
2025-01-21 09:50:00,42.8,42.98,42.66,42.9,120772.0,42.8,42.98,42.66,42.9,120772.0
2025-01-21 09:55:00,42.85,42.86,42.64,42.68,122766.0,42.85,42.86,42.64,42.68,122766.0
2025-01-21 10:00:00,42.67,42.78,42.57,42.63,213771.0,42.67,42.78,42.57,42.63,213771.0
2025-01-21 10:05:00,42.67,42.7,42.55,42.62,159108.0,42.67,42.7,42.55,42.62,159108.0
2025-01-21 10:10:00,42.62,42.78,42.53,42.74,155187.0,42.62,42.78,42.53,42.74,155187.0
2025-01-21 10:15:00,42.77,42.82,42.48,42.5,175363.0,42.77,42.82,42.48,42.5,175363.0
2025-01-21 10:20:00,42.52,42.62,42.43,42.62,75788.0,42.52,42.62,42.43,42.62,75788.0
2025-01-21 10:25:00,42.58,42.59,42.42,42.47,46727.0,42.58,42.59,42.42,42.47,46727.0
2025-01-21 10:30:00,42.45,42.52,42.44,42.48,27430.0,42.45,42.52,42.44,42.48,27430.0
2025-01-21 10:35:00,42.49,42.52,42.45,42.48,76157.0,42.49,42.52,42.45,42.48,76157.0
2025-01-21 10:40:00,42.49,42.52,42.33,42.41,109276.0,42.49,42.52,42.33,42.41,109276.0
2025-01-21 10:45:00,42.39,42.6,42.36,42.47,79206.0,42.39,42.6,42.36,42.47,79206.0
2025-01-21 10:50:00,42.49,42.58,42.44,42.45,30136.0,42.49,42.58,42.44,42.45,30136.0
2025-01-21 10:55:00,42.44,42.5,42.33,42.43,102956.0,42.44,42.5,42.33,42.43,102956.0
2025-01-21 11:00:00,42.43,42.62,42.43,42.46,59237.0,42.43,42.62,42.43,42.46,59237.0
2025-01-21 11:05:00,42.46,42.46,42.35,42.36,52474.0,42.46,42.46,42.35,42.36,52474.0
2025-01-21 11:10:00,42.35,42.38,42.33,42.34,35240.0,42.35,42.38,42.33,42.34,35240.0
2025-01-21 11:15:00,42.37,42.42,42.33,42.35,38612.0,42.37,42.42,42.33,42.35,38612.0
2025-01-21 11:20:00,42.36,42.37,42.25,42.25,21621.0,42.36,42.37,42.25,42.25,21621.0
2025-01-21 11:25:00,42.25,42.36,42.24,42.32,45251.0,42.25,42.36,42.24,42.32,45251.0
2025-01-21 11:30:00,42.33,42.33,42.23,42.25,35446.0,42.33,42.33,42.23,42.25,35446.0
2025-01-21 11:35:00,42.24,42.36,42.23,42.36,51907.0,42.24,42.36,42.23,42.36,51907.0
2025-01-21 11:40:00,42.34,42.39,42.32,42.37,33499.0,42.34,42.39,42.32,42.37,33499.0
2025-01-21 11:45:00,42.37,42.38,42.29,42.29,15812.0,42.37,42.38,42.29,42.29,15812.0
2025-01-21 11:50:00,42.31,42.32,42.24,42.24,24459.0,42.31,42.32,42.24,42.24,24459.0
2025-01-21 11:55:00,42.23,42.3,42.22,42.23,39278.0,42.23,42.3,42.22,42.23,39278.0
2025-01-21 12:00:00,42.25,42.32,42.23,42.26,27832.0,42.25,42.32,42.23,42.26,27832.0
2025-01-21 12:05:00,42.26,42.3,42.22,42.25,41510.0,42.26,42.3,42.22,42.25,41510.0
2025-01-21 12:10:00,42.25,42.27,42.23,42.26,19295.0,42.25,42.27,42.23,42.26,19295.0
2025-01-21 12:15:00,42.25,42.25,42.22,42.23,24423.0,42.25,42.25,42.22,42.23,24423.0
2025-01-21 12:20:00,42.22,42.23,42.19,42.22,36827.0,42.22,42.23,42.19,42.22,36827.0
2025-01-21 12:25:00,42.23,42.25,42.21,42.24,39814.0,42.23,42.25,42.21,42.24,39814.0
2025-01-21 12:30:00,42.24,42.25,42.14,42.17,53943.0,42.24,42.25,42.14,42.17,53943.0
2025-01-21 12:35:00,42.19,42.25,42.19,42.23,32586.0,42.19,42.25,42.19,42.23,32586.0
2025-01-21 12:40:00,42.23,42.25,42.22,42.24,46080.0,42.23,42.25,42.22,42.24,46080.0
2025-01-21 12:45:00,42.24,42.24,42.22,42.23,7604.0,42.24,42.24,42.22,42.23,7604.0
2025-01-21 12:50:00,42.22,42.25,42.2,42.24,20097.0,42.22,42.25,42.2,42.24,20097.0
2025-01-21 12:55:00,42.24,42.26,42.21,42.26,41827.0,42.24,42.26,42.21,42.26,41827.0
2025-01-21 13:00:00,42.26,42.35,42.24,42.35,58363.0,42.26,42.35,42.24,42.35,58363.0
2025-01-21 13:05:00,42.33,42.34,42.28,42.33,37570.0,42.33,42.34,42.28,42.33,37570.0
2025-01-21 13:10:00,42.33,42.34,42.21,42.22,30663.0,42.33,42.34,42.21,42.22,30663.0
2025-01-21 13:15:00,42.22,42.25,42.21,42.23,21396.0,42.22,42.25,42.21,42.23,21396.0
2025-01-21 13:20:00,42.23,42.24,42.19,42.21,55468.0,42.23,42.24,42.19,42.21,55468.0
2025-01-21 13:25:00,42.21,42.23,42.19,42.21,22314.0,42.21,42.23,42.19,42.21,22314.0
2025-01-21 13:30:00,42.2,42.21,42.14,42.18,33009.0,42.2,42.21,42.14,42.18,33009.0
2025-01-21 13:35:00,42.18,42.19,42.07,42.1,39662.0,42.18,42.19,42.07,42.1,39662.0
2025-01-21 13:40:00,42.09,42.12,42.08,42.09,39620.0,42.09,42.12,42.08,42.09,39620.0
2025-01-21 13:45:00,42.1,42.15,42.09,42.12,66107.0,42.1,42.15,42.09,42.12,66107.0
2025-01-21 13:50:00,42.12,42.15,42.09,42.14,37632.0,42.12,42.15,42.09,42.14,37632.0
2025-01-21 13:55:00,42.14,42.2,42.04,42.11,46378.0,42.14,42.2,42.04,42.11,46378.0
2025-01-21 14:00:00,42.12,42.13,42.09,42.1,19185.0,42.12,42.13,42.09,42.1,19185.0
2025-01-21 14:05:00,42.1,42.17,42.09,42.16,17440.0,42.1,42.17,42.09,42.16,17440.0
2025-01-21 14:10:00,42.17,42.21,42.16,42.19,30851.0,42.17,42.21,42.16,42.19,30851.0
2025-01-21 14:15:00,42.19,42.27,42.19,42.21,51100.0,42.19,42.27,42.19,42.21,51100.0
2025-01-21 14:20:00,42.22,42.27,42.21,42.25,28640.0,42.22,42.27,42.21,42.25,28640.0
2025-01-21 14:25:00,42.24,42.24,42.12,42.16,71880.0,42.24,42.24,42.12,42.16,71880.0
2025-01-21 14:30:00,42.22,42.25,42.21,42.24,11171.0,42.22,42.25,42.21,42.24,11171.0
2025-01-21 14:35:00,42.24,42.29,42.21,42.22,31759.0,42.24,42.29,42.21,42.22,31759.0
2025-01-21 14:40:00,42.22,42.24,42.21,42.21,10951.0,42.22,42.24,42.21,42.21,10951.0
2025-01-21 14:45:00,42.21,42.23,42.21,42.22,16577.0,42.21,42.23,42.21,42.22,16577.0
2025-01-21 14:50:00,42.22,42.24,42.2,42.23,8187.0,42.22,42.24,42.2,42.23,8187.0
2025-01-21 14:55:00,42.2,42.25,42.2,42.24,28476.0,42.2,42.25,42.2,42.24,28476.0
2025-01-21 15:00:00,42.24,42.24,42.12,42.13,42855.0,42.24,42.24,42.12,42.13,42855.0
2025-01-21 15:05:00,42.13,42.14,42.09,42.12,30277.0,42.13,42.14,42.09,42.12,30277.0
2025-01-21 15:10:00,42.12,42.14,42.11,42.13,24993.0,42.12,42.14,42.11,42.13,24993.0
2025-01-21 15:15:00,42.13,42.14,42.08,42.08,53953.0,42.13,42.14,42.08,42.08,53953.0
2025-01-21 15:20:00,42.08,42.1,42.07,42.09,32071.0,42.08,42.1,42.07,42.09,32071.0
2025-01-21 15:25:00,42.09,42.11,41.99,42.02,146874.0,42.09,42.11,41.99,42.02,146874.0
2025-01-21 15:30:00,42.01,42.06,41.98,42.05,101714.0,42.01,42.06,41.98,42.05,101714.0
2025-01-21 15:35:00,42.06,42.1,42.04,42.05,74648.0,42.06,42.1,42.04,42.05,74648.0
2025-01-21 15:40:00,42.04,42.1,41.98,42.09,47929.0,42.04,42.1,41.98,42.09,47929.0
2025-01-21 15:45:00,42.09,42.1,42.04,42.07,74214.0,42.09,42.1,42.04,42.07,74214.0
2025-01-21 15:50:00,42.08,42.09,42.01,42.05,92742.0,42.08,42.09,42.01,42.05,92742.0
2025-01-21 15:55:00,42.04,42.2,42.0,42.11,189878.0,42.04,42.2,42.0,42.11,189878.0
2025-01-22 09:30:00,42.08,42.14,41.99,42.06,76362.0,42.08,42.14,41.99,42.06,76362.0
2025-01-22 09:35:00,42.06,42.19,42.04,42.12,107246.0,42.06,42.19,42.04,42.12,107246.0
2025-01-22 09:40:00,42.13,42.16,42.09,42.14,57119.0,42.13,42.16,42.09,42.14,57119.0
2025-01-22 09:45:00,42.13,42.23,42.1,42.23,61573.0,42.13,42.23,42.1,42.23,61573.0
2025-01-22 09:50:00,42.23,42.39,42.22,42.35,72585.0,42.23,42.39,42.22,42.35,72585.0
2025-01-22 09:55:00,42.36,42.38,42.2,42.23,96337.0,42.36,42.38,42.2,42.23,96337.0
2025-01-22 10:00:00,42.23,42.35,42.09,42.11,209210.0,42.23,42.35,42.09,42.11,209210.0
2025-01-22 10:05:00,42.11,42.15,42.08,42.13,51252.0,42.11,42.15,42.08,42.13,51252.0
2025-01-22 10:10:00,42.13,42.15,42.02,42.11,49760.0,42.13,42.15,42.02,42.11,49760.0
2025-01-22 10:15:00,42.11,42.11,41.98,42.11,123128.0,42.11,42.11,41.98,42.11,123128.0
2025-01-22 10:20:00,42.11,42.14,42.1,42.13,55552.0,42.11,42.14,42.1,42.13,55552.0
2025-01-22 10:25:00,42.11,42.23,42.1,42.17,154398.0,42.11,42.23,42.1,42.17,154398.0
2025-01-22 10:30:00,42.17,42.25,42.13,42.21,95401.0,42.17,42.25,42.13,42.21,95401.0
2025-01-22 10:35:00,42.22,42.24,42.14,42.21,68378.0,42.22,42.24,42.14,42.21,68378.0
2025-01-22 10:40:00,42.22,42.25,42.18,42.2,35867.0,42.22,42.25,42.18,42.2,35867.0
2025-01-22 10:45:00,42.2,42.24,42.17,42.23,60349.0,42.2,42.24,42.17,42.23,60349.0
2025-01-22 10:50:00,42.25,42.37,42.24,42.34,155532.0,42.25,42.37,42.24,42.34,155532.0
2025-01-22 10:55:00,42.35,42.51,42.34,42.51,94085.0,42.35,42.51,42.34,42.51,94085.0
2025-01-22 11:00:00,42.51,42.7,42.48,42.57,270386.0,42.51,42.7,42.48,42.57,270386.0
2025-01-22 11:05:00,42.58,42.59,42.39,42.45,53967.0,42.58,42.59,42.39,42.45,53967.0
2025-01-22 11:10:00,42.46,42.6,42.44,42.5,49400.0,42.46,42.6,42.44,42.5,49400.0
2025-01-22 11:15:00,42.48,42.5,42.39,42.44,34386.0,42.48,42.5,42.39,42.44,34386.0
2025-01-22 11:20:00,42.46,42.49,42.38,42.45,31709.0,42.46,42.49,42.38,42.45,31709.0
2025-01-22 11:25:00,42.46,42.48,42.33,42.34,73150.0,42.46,42.48,42.33,42.34,73150.0
2025-01-22 11:30:00,42.32,42.39,42.32,42.38,24275.0,42.32,42.39,42.32,42.38,24275.0
2025-01-22 11:35:00,42.38,42.4,42.32,42.38,40964.0,42.38,42.4,42.32,42.38,40964.0
2025-01-22 11:40:00,42.38,42.42,42.35,42.38,26467.0,42.38,42.42,42.35,42.38,26467.0
2025-01-22 11:45:00,42.38,42.48,42.35,42.47,38776.0,42.38,42.48,42.35,42.47,38776.0
2025-01-22 11:50:00,42.47,42.49,42.46,42.48,29461.0,42.47,42.49,42.46,42.48,29461.0
2025-01-22 11:55:00,42.48,42.53,42.48,42.52,41852.0,42.48,42.53,42.48,42.52,41852.0
2025-01-22 12:00:00,42.52,42.52,42.44,42.47,28073.0,42.52,42.52,42.44,42.47,28073.0
2025-01-22 12:05:00,42.46,42.52,42.46,42.51,20271.0,42.46,42.52,42.46,42.51,20271.0
2025-01-22 12:10:00,42.52,42.54,42.49,42.49,27158.0,42.52,42.54,42.49,42.49,27158.0
2025-01-22 12:15:00,42.49,42.52,42.48,42.48,16641.0,42.49,42.52,42.48,42.48,16641.0
2025-01-22 12:20:00,42.48,42.51,42.38,42.42,52761.0,42.48,42.51,42.38,42.42,52761.0
2025-01-22 12:25:00,42.45,42.5,42.42,42.48,45089.0,42.45,42.5,42.42,42.48,45089.0
2025-01-22 12:30:00,42.49,42.51,42.45,42.46,76472.0,42.49,42.51,42.45,42.46,76472.0
2025-01-22 12:35:00,42.47,42.48,42.44,42.47,16465.0,42.47,42.48,42.44,42.47,16465.0
2025-01-22 12:40:00,42.46,42.53,42.46,42.47,31367.0,42.46,42.53,42.46,42.47,31367.0
2025-01-22 12:45:00,42.47,42.5,42.45,42.46,194344.0,42.47,42.5,42.45,42.46,194344.0
2025-01-22 12:50:00,42.48,42.5,42.47,42.5,12216.0,42.48,42.5,42.47,42.5,12216.0
2025-01-22 12:55:00,42.5,42.61,42.49,42.54,66154.0,42.5,42.61,42.49,42.54,66154.0
2025-01-22 13:00:00,42.58,42.65,42.56,42.62,24987.0,42.58,42.65,42.56,42.62,24987.0
2025-01-22 13:05:00,42.6,42.62,42.58,42.61,18082.0,42.6,42.62,42.58,42.61,18082.0
2025-01-22 13:10:00,42.62,42.65,42.58,42.61,12205.0,42.62,42.65,42.58,42.61,12205.0
2025-01-22 13:15:00,42.6,42.71,42.59,42.71,28156.0,42.6,42.71,42.59,42.71,28156.0
2025-01-22 13:20:00,42.72,42.73,42.57,42.6,38329.0,42.72,42.73,42.57,42.6,38329.0
2025-01-22 13:25:00,42.6,42.62,42.58,42.59,8098.0,42.6,42.62,42.58,42.59,8098.0
2025-01-22 13:30:00,42.59,42.61,42.52,42.6,49391.0,42.59,42.61,42.52,42.6,49391.0
2025-01-22 13:35:00,42.59,42.61,42.55,42.55,21487.0,42.59,42.61,42.55,42.55,21487.0
2025-01-22 13:40:00,42.57,42.59,42.51,42.55,31961.0,42.57,42.59,42.51,42.55,31961.0
2025-01-22 13:45:00,42.56,42.56,42.46,42.48,20197.0,42.56,42.56,42.46,42.48,20197.0
2025-01-22 13:50:00,42.48,42.57,42.48,42.56,40334.0,42.48,42.57,42.48,42.56,40334.0
2025-01-22 13:55:00,42.58,42.62,42.58,42.59,27690.0,42.58,42.62,42.58,42.59,27690.0
2025-01-22 14:00:00,42.61,42.73,42.59,42.73,44428.0,42.61,42.73,42.59,42.73,44428.0
2025-01-22 14:05:00,42.71,42.77,42.66,42.72,45130.0,42.71,42.77,42.66,42.72,45130.0
2025-01-22 14:10:00,42.71,42.75,42.67,42.7,32541.0,42.71,42.75,42.67,42.7,32541.0
2025-01-22 14:15:00,42.7,42.71,42.67,42.69,37283.0,42.7,42.71,42.67,42.69,37283.0
2025-01-22 14:20:00,42.7,42.74,42.67,42.73,24212.0,42.7,42.74,42.67,42.73,24212.0
2025-01-22 14:25:00,42.71,42.74,42.7,42.74,11606.0,42.71,42.74,42.7,42.74,11606.0
2025-01-22 14:30:00,42.73,42.82,42.7,42.81,69655.0,42.73,42.82,42.7,42.81,69655.0
2025-01-22 14:35:00,42.81,42.84,42.73,42.75,29478.0,42.81,42.84,42.73,42.75,29478.0
2025-01-22 14:40:00,42.76,42.77,42.71,42.71,14596.0,42.76,42.77,42.71,42.71,14596.0
2025-01-22 14:45:00,42.72,42.73,42.59,42.6,35953.0,42.72,42.73,42.59,42.6,35953.0
2025-01-22 14:50:00,42.61,42.65,42.59,42.6,19890.0,42.61,42.65,42.59,42.6,19890.0
2025-01-22 14:55:00,42.61,42.64,42.57,42.59,16494.0,42.61,42.64,42.57,42.59,16494.0
2025-01-22 15:00:00,42.56,42.61,42.46,42.56,63278.0,42.56,42.61,42.46,42.56,63278.0
2025-01-22 15:05:00,42.56,42.6,42.5,42.59,14596.0,42.56,42.6,42.5,42.59,14596.0
2025-01-22 15:10:00,42.59,42.71,42.56,42.63,18619.0,42.59,42.71,42.56,42.63,18619.0
2025-01-22 15:15:00,42.64,42.73,42.63,42.7,21652.0,42.64,42.73,42.63,42.7,21652.0
2025-01-22 15:20:00,42.71,42.74,42.66,42.66,45015.0,42.71,42.74,42.66,42.66,45015.0
2025-01-22 15:25:00,42.69,42.72,42.68,42.71,10724.0,42.69,42.72,42.68,42.71,10724.0
2025-01-22 15:30:00,42.72,42.84,42.71,42.73,48324.0,42.72,42.84,42.71,42.73,48324.0
2025-01-22 15:35:00,42.72,42.86,42.72,42.84,23312.0,42.72,42.86,42.72,42.84,23312.0
2025-01-22 15:40:00,42.86,42.86,42.79,42.81,30348.0,42.86,42.86,42.79,42.81,30348.0
2025-01-22 15:45:00,42.8,42.82,42.7,42.72,60161.0,42.8,42.82,42.7,42.72,60161.0
2025-01-22 15:50:00,42.72,42.83,42.66,42.74,116869.0,42.72,42.83,42.66,42.74,116869.0
2025-01-22 15:55:00,42.74,42.76,42.56,42.66,101799.0,42.74,42.76,42.56,42.66,101799.0
2025-01-23 09:30:00,42.55,42.61,42.21,42.23,249589.0,42.55,42.61,42.21,42.23,249589.0
2025-01-23 09:35:00,42.23,42.25,42.06,42.09,217347.0,42.23,42.25,42.06,42.09,217347.0
2025-01-23 09:40:00,42.08,42.1,41.96,41.99,177307.0,42.08,42.1,41.96,41.99,177307.0
2025-01-23 09:45:00,41.98,42.07,41.95,42.01,138613.0,41.98,42.07,41.95,42.01,138613.0
2025-01-23 09:50:00,42.0,42.02,41.84,41.86,145958.0,42.0,42.02,41.84,41.86,145958.0
2025-01-23 09:55:00,41.86,42.01,41.84,41.96,156929.0,41.86,42.01,41.84,41.96,156929.0
2025-01-23 10:00:00,41.96,42.02,41.94,41.98,75164.0,41.96,42.02,41.94,41.98,75164.0
2025-01-23 10:05:00,41.98,42.05,41.83,41.84,100237.0,41.98,42.05,41.83,41.84,100237.0
2025-01-23 10:10:00,41.84,41.86,41.71,41.72,105441.0,41.84,41.86,41.71,41.72,105441.0
2025-01-23 10:15:00,41.72,41.82,41.7,41.79,150321.0,41.72,41.82,41.7,41.79,150321.0
2025-01-23 10:20:00,41.8,41.94,41.8,41.87,96876.0,41.8,41.94,41.8,41.87,96876.0
2025-01-23 10:25:00,41.87,42.01,41.87,41.98,45291.0,41.87,42.01,41.87,41.98,45291.0
2025-01-23 10:30:00,41.98,42.0,41.84,41.86,73559.0,41.98,42.0,41.84,41.86,73559.0
2025-01-23 10:35:00,41.86,41.93,41.84,41.93,91851.0,41.86,41.93,41.84,41.93,91851.0
2025-01-23 10:40:00,41.93,41.95,41.91,41.95,34939.0,41.93,41.95,41.91,41.95,34939.0
2025-01-23 10:45:00,41.95,42.03,41.94,41.99,35733.0,41.95,42.03,41.94,41.99,35733.0
2025-01-23 10:50:00,42.01,42.02,41.94,41.95,22668.0,42.01,42.02,41.94,41.95,22668.0
2025-01-23 10:55:00,41.95,41.99,41.95,41.96,19587.0,41.95,41.99,41.95,41.96,19587.0
2025-01-23 11:00:00,41.95,41.99,41.94,41.97,31106.0,41.95,41.99,41.94,41.97,31106.0
2025-01-23 11:05:00,41.95,41.99,41.93,41.99,62685.0,41.95,41.99,41.93,41.99,62685.0
2025-01-23 11:10:00,41.99,42.11,41.92,41.94,123712.0,41.99,42.11,41.92,41.94,123712.0
2025-01-23 11:15:00,41.95,42.02,41.91,41.95,38099.0,41.95,42.02,41.91,41.95,38099.0
2025-01-23 11:20:00,41.94,41.95,41.87,41.93,73637.0,41.94,41.95,41.87,41.93,73637.0
2025-01-23 11:25:00,41.93,42.05,41.9,41.92,80701.0,41.93,42.05,41.9,41.92,80701.0
2025-01-23 11:30:00,41.93,41.99,41.93,41.98,14788.0,41.93,41.99,41.93,41.98,14788.0
2025-01-23 11:35:00,41.98,42.02,41.97,42.0,22981.0,41.98,42.02,41.97,42.0,22981.0
2025-01-23 11:40:00,42.0,42.0,41.85,41.86,43194.0,42.0,42.0,41.85,41.86,43194.0
2025-01-23 11:45:00,41.86,41.89,41.76,41.86,104936.0,41.86,41.89,41.76,41.86,104936.0
2025-01-23 11:50:00,41.85,41.96,41.85,41.93,82144.0,41.85,41.96,41.85,41.93,82144.0
2025-01-23 11:55:00,41.94,41.96,41.91,41.95,26095.0,41.94,41.96,41.91,41.95,26095.0
2025-01-23 12:00:00,41.97,42.01,41.94,42.0,44389.0,41.97,42.01,41.94,42.0,44389.0
2025-01-23 12:05:00,42.0,42.0,41.92,41.95,27052.0,42.0,42.0,41.92,41.95,27052.0
2025-01-23 12:10:00,41.95,41.97,41.93,41.95,9425.0,41.95,41.97,41.93,41.95,9425.0
2025-01-23 12:15:00,41.95,41.96,41.92,41.94,32246.0,41.95,41.96,41.92,41.94,32246.0
2025-01-23 12:20:00,41.94,41.99,41.94,41.97,23364.0,41.94,41.99,41.94,41.97,23364.0
2025-01-23 12:25:00,41.97,41.98,41.95,41.96,42970.0,41.97,41.98,41.95,41.96,42970.0
2025-01-23 12:30:00,41.97,42.07,41.97,42.05,45617.0,41.97,42.07,41.97,42.05,45617.0
2025-01-23 12:35:00,42.05,42.09,42.04,42.07,21575.0,42.05,42.09,42.04,42.07,21575.0
2025-01-23 12:40:00,42.09,42.11,41.96,41.96,52830.0,42.09,42.11,41.96,41.96,52830.0
2025-01-23 12:45:00,41.96,41.98,41.95,41.97,25414.0,41.96,41.98,41.95,41.97,25414.0
2025-01-23 12:50:00,41.96,42.04,41.95,41.96,64702.0,41.96,42.04,41.95,41.96,64702.0
2025-01-23 12:55:00,41.96,41.96,41.9,41.92,67896.0,41.96,41.96,41.9,41.92,67896.0
2025-01-23 13:00:00,41.93,41.98,41.92,41.98,24076.0,41.93,41.98,41.92,41.98,24076.0
2025-01-23 13:05:00,41.98,41.98,41.92,41.95,7611.0,41.98,41.98,41.92,41.95,7611.0
2025-01-23 13:10:00,41.96,41.98,41.95,41.97,19563.0,41.96,41.98,41.95,41.97,19563.0
2025-01-23 13:15:00,41.97,41.98,41.95,41.96,6879.0,41.97,41.98,41.95,41.96,6879.0
2025-01-23 13:20:00,41.96,41.97,41.95,41.97,5272.0,41.96,41.97,41.95,41.97,5272.0
2025-01-23 13:25:00,41.97,41.98,41.96,41.96,29667.0,41.97,41.98,41.96,41.96,29667.0
2025-01-23 13:30:00,41.95,41.96,41.94,41.95,19231.0,41.95,41.96,41.94,41.95,19231.0
2025-01-23 13:35:00,41.96,41.98,41.93,41.97,8333.0,41.96,41.98,41.93,41.97,8333.0
2025-01-23 13:40:00,41.96,41.98,41.94,41.95,15755.0,41.96,41.98,41.94,41.95,15755.0
2025-01-23 13:45:00,41.95,41.96,41.93,41.94,30017.0,41.95,41.96,41.93,41.94,30017.0
2025-01-23 13:50:00,41.95,41.95,41.85,41.85,119058.0,41.95,41.95,41.85,41.85,119058.0
2025-01-23 13:55:00,41.86,41.92,41.85,41.9,94702.0,41.86,41.92,41.85,41.9,94702.0
2025-01-23 14:00:00,41.91,41.98,41.9,41.98,24480.0,41.91,41.98,41.9,41.98,24480.0
2025-01-23 14:05:00,41.99,42.0,41.93,41.95,24768.0,41.99,42.0,41.93,41.95,24768.0
2025-01-23 14:10:00,41.95,41.97,41.93,41.95,23306.0,41.95,41.97,41.93,41.95,23306.0
2025-01-23 14:15:00,41.96,41.98,41.95,41.98,11446.0,41.96,41.98,41.95,41.98,11446.0
2025-01-23 14:20:00,41.98,41.99,41.96,41.98,18086.0,41.98,41.99,41.96,41.98,18086.0
2025-01-23 14:25:00,41.98,42.1,41.98,42.09,27054.0,41.98,42.1,41.98,42.09,27054.0
2025-01-23 14:30:00,42.09,42.12,41.96,41.98,65615.0,42.09,42.12,41.96,41.98,65615.0
2025-01-23 14:35:00,41.99,42.0,41.98,41.98,12159.0,41.99,42.0,41.98,41.98,12159.0
2025-01-23 14:40:00,41.98,42.08,41.97,42.07,25846.0,41.98,42.08,41.97,42.07,25846.0
2025-01-23 14:45:00,42.08,42.24,42.08,42.24,54427.0,42.08,42.24,42.08,42.24,54427.0
2025-01-23 14:50:00,42.23,42.41,42.23,42.4,227460.0,42.23,42.41,42.23,42.4,227460.0
2025-01-23 14:55:00,42.41,42.41,42.23,42.26,112446.0,42.41,42.41,42.23,42.26,112446.0
2025-01-23 15:00:00,42.27,42.34,42.27,42.33,62446.0,42.27,42.34,42.27,42.33,62446.0
2025-01-23 15:05:00,42.33,42.34,42.2,42.23,51241.0,42.33,42.34,42.2,42.23,51241.0
2025-01-23 15:10:00,42.23,42.24,42.19,42.21,14530.0,42.23,42.24,42.19,42.21,14530.0
2025-01-23 15:15:00,42.2,42.21,41.94,42.01,229792.0,42.2,42.21,41.94,42.01,229792.0
2025-01-23 15:20:00,42.01,42.07,41.99,42.06,30534.0,42.01,42.07,41.99,42.06,30534.0
2025-01-23 15:25:00,42.07,42.2,42.05,42.16,60333.0,42.07,42.2,42.05,42.16,60333.0
2025-01-23 15:30:00,42.17,42.21,42.15,42.19,59166.0,42.17,42.21,42.15,42.19,59166.0
2025-01-23 15:35:00,42.21,42.26,42.2,42.25,37524.0,42.21,42.26,42.2,42.25,37524.0
2025-01-23 15:40:00,42.25,42.26,42.13,42.18,68538.0,42.25,42.26,42.13,42.18,68538.0
2025-01-23 15:45:00,42.18,42.18,41.82,41.93,159027.0,42.18,42.18,41.82,41.93,159027.0
2025-01-23 15:50:00,41.94,41.99,41.83,41.92,100097.0,41.94,41.99,41.83,41.92,100097.0
2025-01-23 15:55:00,41.91,42.04,41.88,41.95,164299.0,41.91,42.04,41.88,41.95,164299.0
2025-01-24 09:30:00,41.61,41.88,41.61,41.87,66453.0,41.61,41.88,41.61,41.87,66453.0
2025-01-24 09:35:00,41.86,41.89,41.74,41.83,86958.0,41.86,41.89,41.74,41.83,86958.0
2025-01-24 09:40:00,41.83,41.85,41.72,41.84,36691.0,41.83,41.85,41.72,41.84,36691.0
2025-01-24 09:45:00,41.85,41.88,41.76,41.86,19033.0,41.85,41.88,41.76,41.86,19033.0
2025-01-24 09:50:00,41.85,41.91,41.83,41.84,42918.0,41.85,41.91,41.83,41.84,42918.0
2025-01-24 09:55:00,41.85,41.86,41.72,41.76,42871.0,41.85,41.86,41.72,41.76,42871.0
2025-01-24 10:00:00,41.76,41.8,41.67,41.76,71785.0,41.76,41.8,41.67,41.76,71785.0
2025-01-24 10:05:00,41.75,41.78,41.72,41.75,39872.0,41.75,41.78,41.72,41.75,39872.0
2025-01-24 10:10:00,41.75,41.86,41.73,41.86,44580.0,41.75,41.86,41.73,41.86,44580.0
2025-01-24 10:15:00,41.84,41.89,41.82,41.85,29677.0,41.84,41.89,41.82,41.85,29677.0
2025-01-24 10:20:00,41.86,41.9,41.85,41.86,23498.0,41.86,41.9,41.85,41.86,23498.0
2025-01-24 10:25:00,41.84,41.9,41.84,41.89,29117.0,41.84,41.9,41.84,41.89,29117.0
2025-01-24 10:30:00,41.86,41.89,41.82,41.85,29243.0,41.86,41.89,41.82,41.85,29243.0
2025-01-24 10:35:00,41.87,41.96,41.73,41.93,92537.0,41.87,41.96,41.73,41.93,92537.0
2025-01-24 10:40:00,41.92,42.01,41.92,41.98,26735.0,41.92,42.01,41.92,41.98,26735.0
2025-01-24 10:45:00,41.98,42.01,41.94,41.99,15327.0,41.98,42.01,41.94,41.99,15327.0
2025-01-24 10:50:00,41.98,41.99,41.94,41.97,10613.0,41.98,41.99,41.94,41.97,10613.0
2025-01-24 10:55:00,41.98,41.99,41.9,41.97,17900.0,41.98,41.99,41.9,41.97,17900.0
2025-01-24 11:00:00,41.98,41.99,41.94,41.97,30457.0,41.98,41.99,41.94,41.97,30457.0
2025-01-24 11:05:00,41.96,41.96,41.88,41.9,30352.0,41.96,41.96,41.88,41.9,30352.0
2025-01-24 11:10:00,41.9,41.95,41.83,41.84,24590.0,41.9,41.95,41.83,41.84,24590.0
2025-01-24 11:15:00,41.85,41.87,41.81,41.81,29025.0,41.85,41.87,41.81,41.81,29025.0
2025-01-24 11:20:00,41.81,41.83,41.74,41.74,71625.0,41.81,41.83,41.74,41.74,71625.0
2025-01-24 11:25:00,41.75,41.75,41.7,41.71,23151.0,41.75,41.75,41.7,41.71,23151.0
2025-01-24 11:30:00,41.71,41.74,41.69,41.69,40716.0,41.71,41.74,41.69,41.69,40716.0
2025-01-24 11:35:00,41.69,41.7,41.62,41.64,60976.0,41.69,41.7,41.62,41.64,60976.0
2025-01-24 11:40:00,41.63,41.65,41.58,41.63,54485.0,41.63,41.65,41.58,41.63,54485.0
2025-01-24 11:45:00,41.63,41.65,41.61,41.61,19545.0,41.63,41.65,41.61,41.61,19545.0
2025-01-24 11:50:00,41.61,41.63,41.59,41.61,9339.0,41.61,41.63,41.59,41.61,9339.0
2025-01-24 11:55:00,41.62,41.69,41.61,41.67,79500.0,41.62,41.69,41.61,41.67,79500.0
2025-01-24 12:00:00,41.65,41.71,41.61,41.62,37079.0,41.65,41.71,41.61,41.62,37079.0
2025-01-24 12:05:00,41.64,41.67,41.56,41.6,46409.0,41.64,41.67,41.56,41.6,46409.0
2025-01-24 12:10:00,41.59,41.61,41.56,41.57,17637.0,41.59,41.61,41.56,41.57,17637.0
2025-01-24 12:15:00,41.59,41.59,41.56,41.58,22963.0,41.59,41.59,41.56,41.58,22963.0
2025-01-24 12:20:00,41.59,41.59,41.46,41.53,144827.0,41.59,41.59,41.46,41.53,144827.0
2025-01-24 12:25:00,41.53,41.56,41.52,41.53,39856.0,41.53,41.56,41.52,41.53,39856.0
2025-01-24 12:30:00,41.53,41.58,41.52,41.58,103624.0,41.53,41.58,41.52,41.58,103624.0
2025-01-24 12:35:00,41.58,41.61,41.55,41.61,18949.0,41.58,41.61,41.55,41.61,18949.0
2025-01-24 12:40:00,41.61,41.61,41.58,41.59,20810.0,41.61,41.61,41.58,41.59,20810.0
2025-01-24 12:45:00,41.59,41.63,41.58,41.58,33896.0,41.59,41.63,41.58,41.58,33896.0
2025-01-24 12:50:00,41.59,41.73,41.58,41.72,60537.0,41.59,41.73,41.58,41.72,60537.0
2025-01-24 12:55:00,41.73,41.87,41.72,41.83,51332.0,41.73,41.87,41.72,41.83,51332.0
2025-01-24 13:00:00,41.84,41.94,41.83,41.87,43292.0,41.84,41.94,41.83,41.87,43292.0
2025-01-24 13:05:00,41.87,41.89,41.85,41.85,7544.0,41.87,41.89,41.85,41.85,7544.0
2025-01-24 13:10:00,41.87,41.96,41.84,41.92,36472.0,41.87,41.96,41.84,41.92,36472.0
2025-01-24 13:15:00,41.89,41.91,41.83,41.85,21547.0,41.89,41.91,41.83,41.85,21547.0
2025-01-24 13:20:00,41.83,41.84,41.82,41.84,13106.0,41.83,41.84,41.82,41.84,13106.0
2025-01-24 13:25:00,41.84,41.85,41.81,41.83,8399.0,41.84,41.85,41.81,41.83,8399.0
2025-01-24 13:30:00,41.83,41.88,41.8,41.88,18930.0,41.83,41.88,41.8,41.88,18930.0
2025-01-24 13:35:00,41.88,41.91,41.84,41.86,35225.0,41.88,41.91,41.84,41.86,35225.0
2025-01-24 13:40:00,41.87,41.94,41.85,41.91,44279.0,41.87,41.94,41.85,41.91,44279.0
2025-01-24 13:45:00,41.9,41.97,41.84,41.87,63903.0,41.9,41.97,41.84,41.87,63903.0
2025-01-24 13:50:00,41.88,41.97,41.88,41.96,13818.0,41.88,41.97,41.88,41.96,13818.0
2025-01-24 13:55:00,41.97,42.1,41.97,42.0,66541.0,41.97,42.1,41.97,42.0,66541.0
2025-01-24 14:00:00,42.01,42.05,41.94,42.05,55379.0,42.01,42.05,41.94,42.05,55379.0
2025-01-24 14:05:00,42.07,42.15,42.06,42.13,32765.0,42.07,42.15,42.06,42.13,32765.0
2025-01-24 14:10:00,42.12,42.15,41.99,42.07,67774.0,42.12,42.15,41.99,42.07,67774.0
2025-01-24 14:15:00,42.08,42.1,41.99,42.1,39729.0,42.08,42.1,41.99,42.1,39729.0
2025-01-24 14:20:00,42.1,42.1,41.99,42.02,29174.0,42.1,42.1,41.99,42.02,29174.0
2025-01-24 14:25:00,42.0,42.03,41.94,41.97,21109.0,42.0,42.03,41.94,41.97,21109.0
2025-01-24 14:30:00,41.96,41.98,41.92,41.95,19316.0,41.96,41.98,41.92,41.95,19316.0
2025-01-24 14:35:00,41.95,41.97,41.93,41.96,13439.0,41.95,41.97,41.93,41.96,13439.0
2025-01-24 14:40:00,41.95,41.96,41.84,41.92,56909.0,41.95,41.96,41.84,41.92,56909.0
2025-01-24 14:45:00,41.91,41.91,41.83,41.86,14508.0,41.91,41.91,41.83,41.86,14508.0
2025-01-24 14:50:00,41.85,41.86,41.73,41.73,41900.0,41.85,41.86,41.73,41.73,41900.0
2025-01-24 14:55:00,41.72,41.85,41.71,41.84,32517.0,41.72,41.85,41.71,41.84,32517.0
2025-01-24 15:00:00,41.84,41.86,41.72,41.73,40846.0,41.84,41.86,41.72,41.73,40846.0
2025-01-24 15:05:00,41.73,41.81,41.72,41.76,35128.0,41.73,41.81,41.72,41.76,35128.0
2025-01-24 15:10:00,41.75,41.76,41.7,41.74,25359.0,41.75,41.76,41.7,41.74,25359.0
2025-01-24 15:15:00,41.74,41.79,41.73,41.75,37321.0,41.74,41.79,41.73,41.75,37321.0
2025-01-24 15:20:00,41.76,41.86,41.75,41.83,44411.0,41.76,41.86,41.75,41.83,44411.0
2025-01-24 15:25:00,41.83,41.97,41.81,41.82,56890.0,41.83,41.97,41.81,41.82,56890.0
2025-01-24 15:30:00,41.81,41.81,41.73,41.77,105759.0,41.81,41.81,41.73,41.77,105759.0
2025-01-24 15:35:00,41.77,41.85,41.75,41.84,52664.0,41.77,41.85,41.75,41.84,52664.0
2025-01-24 15:40:00,41.87,41.88,41.79,41.84,31207.0,41.87,41.88,41.79,41.84,31207.0
2025-01-24 15:45:00,41.84,41.86,41.78,41.85,56100.0,41.84,41.86,41.78,41.85,56100.0
2025-01-24 15:50:00,41.83,41.88,41.73,41.86,46149.0,41.83,41.88,41.73,41.86,46149.0
2025-01-24 15:55:00,41.87,41.88,41.68,41.72,142427.0,41.87,41.88,41.68,41.72,142427.0
2025-01-27 09:30:00,46.7,46.92,45.07,45.3,968689.0,46.7,46.92,45.07,45.3,968689.0
2025-01-27 09:35:00,45.32,45.54,44.39,44.58,483284.0,45.32,45.54,44.39,44.58,483284.0
2025-01-27 09:40:00,44.59,45.13,44.41,44.8,325203.0,44.59,45.13,44.41,44.8,325203.0
2025-01-27 09:45:00,44.81,45.23,44.56,45.14,471039.0,44.81,45.23,44.56,45.14,471039.0
2025-01-27 09:50:00,45.14,45.41,44.83,45.02,286077.0,45.14,45.41,44.83,45.02,286077.0
2025-01-27 09:55:00,45.03,45.23,44.77,44.8,169000.0,45.03,45.23,44.77,44.8,169000.0
2025-01-27 10:00:00,44.82,45.62,44.71,45.58,333794.0,44.82,45.62,44.71,45.58,333794.0
2025-01-27 10:05:00,45.58,45.88,45.2,45.52,264927.0,45.58,45.88,45.2,45.52,264927.0
2025-01-27 10:10:00,45.57,45.61,44.96,45.11,230661.0,45.57,45.61,44.96,45.11,230661.0
2025-01-27 10:15:00,45.13,46.07,45.13,45.99,261755.0,45.13,46.07,45.13,45.99,261755.0
2025-01-27 10:20:00,45.93,45.95,45.11,45.31,94564.0,45.93,45.95,45.11,45.31,94564.0
2025-01-27 10:25:00,45.32,45.43,44.78,44.93,342264.0,45.32,45.43,44.78,44.93,342264.0
2025-01-27 10:30:00,44.94,45.14,44.44,44.55,157475.0,44.94,45.14,44.44,44.55,157475.0
2025-01-27 10:35:00,44.58,44.9,44.45,44.51,112493.0,44.58,44.9,44.45,44.51,112493.0
2025-01-27 10:40:00,44.52,44.55,43.94,44.26,270372.0,44.52,44.55,43.94,44.26,270372.0
2025-01-27 10:45:00,44.31,44.61,44.09,44.46,98720.0,44.31,44.61,44.09,44.46,98720.0
2025-01-27 10:50:00,44.43,44.64,44.17,44.38,79375.0,44.43,44.64,44.17,44.38,79375.0
2025-01-27 10:55:00,44.37,45.01,44.31,45.0,190057.0,44.37,45.01,44.31,45.0,190057.0
2025-01-27 11:00:00,45.02,45.23,44.81,45.16,78522.0,45.02,45.23,44.81,45.16,78522.0
2025-01-27 11:05:00,45.15,45.43,45.11,45.38,146249.0,45.15,45.43,45.11,45.38,146249.0
2025-01-27 11:10:00,45.34,45.35,44.87,45.09,169516.0,45.34,45.35,44.87,45.09,169516.0
2025-01-27 11:15:00,45.12,45.2,44.83,45.07,58779.0,45.12,45.2,44.83,45.07,58779.0
2025-01-27 11:20:00,45.08,45.41,45.03,45.34,75514.0,45.08,45.41,45.03,45.34,75514.0
2025-01-27 11:25:00,45.38,45.55,45.38,45.42,64442.0,45.38,45.55,45.38,45.42,64442.0
2025-01-27 11:30:00,45.44,45.53,45.25,45.44,131966.0,45.44,45.53,45.25,45.44,131966.0
2025-01-27 11:35:00,45.43,45.56,45.01,45.49,79847.0,45.43,45.56,45.01,45.49,79847.0
2025-01-27 11:40:00,45.5,45.64,45.22,45.3,114848.0,45.5,45.64,45.22,45.3,114848.0
2025-01-27 11:45:00,45.33,45.38,44.69,44.92,137962.0,45.33,45.38,44.69,44.92,137962.0
2025-01-27 11:50:00,44.95,45.42,44.82,45.42,66816.0,44.95,45.42,44.82,45.42,66816.0
2025-01-27 11:55:00,45.38,45.46,44.96,45.16,76266.0,45.38,45.46,44.96,45.16,76266.0
2025-01-27 12:00:00,45.15,45.15,44.51,44.53,135938.0,45.15,45.15,44.51,44.53,135938.0
2025-01-27 12:05:00,44.53,45.1,44.5,45.05,75359.0,44.53,45.1,44.5,45.05,75359.0
2025-01-27 12:10:00,45.06,45.15,44.79,44.95,54193.0,45.06,45.15,44.79,44.95,54193.0
2025-01-27 12:15:00,44.95,45.2,44.84,45.17,47456.0,44.95,45.2,44.84,45.17,47456.0
2025-01-27 12:20:00,45.18,45.44,45.11,45.33,94586.0,45.18,45.44,45.11,45.33,94586.0
2025-01-27 12:25:00,45.4,45.43,44.87,45.1,91888.0,45.4,45.43,44.87,45.1,91888.0
2025-01-27 12:30:00,45.13,45.31,44.98,45.01,95703.0,45.13,45.31,44.98,45.01,95703.0
2025-01-27 12:35:00,45.04,45.18,44.95,45.06,92136.0,45.04,45.18,44.95,45.06,92136.0
2025-01-27 12:40:00,45.0,45.42,44.99,45.25,131445.0,45.0,45.42,44.99,45.25,131445.0
2025-01-27 12:45:00,45.22,45.59,45.22,45.59,75514.0,45.22,45.59,45.22,45.59,75514.0
2025-01-27 12:50:00,45.6,45.94,45.49,45.7,178578.0,45.6,45.94,45.49,45.7,178578.0
2025-01-27 12:55:00,45.71,46.0,45.67,45.94,141627.0,45.71,46.0,45.67,45.94,141627.0
2025-01-27 13:00:00,45.94,46.01,45.74,45.92,247876.0,45.94,46.01,45.74,45.92,247876.0
2025-01-27 13:05:00,45.92,45.97,45.69,45.78,64644.0,45.92,45.97,45.69,45.78,64644.0
2025-01-27 13:10:00,45.77,46.03,45.64,45.8,80702.0,45.77,46.03,45.64,45.8,80702.0
2025-01-27 13:15:00,45.79,45.92,45.51,45.78,80996.0,45.79,45.92,45.51,45.78,80996.0
2025-01-27 13:20:00,45.69,45.72,45.34,45.55,72427.0,45.69,45.72,45.34,45.55,72427.0
2025-01-27 13:25:00,45.61,45.93,45.5,45.88,59501.0,45.61,45.93,45.5,45.88,59501.0
2025-01-27 13:30:00,45.88,45.88,45.15,45.25,110238.0,45.88,45.88,45.15,45.25,110238.0
2025-01-27 13:35:00,45.25,45.52,44.99,45.46,203157.0,45.25,45.52,44.99,45.46,203157.0
2025-01-27 13:40:00,45.44,45.45,45.01,45.15,72264.0,45.44,45.45,45.01,45.15,72264.0
2025-01-27 13:45:00,45.15,45.33,45.05,45.28,91352.0,45.15,45.33,45.05,45.28,91352.0
2025-01-27 13:50:00,45.26,45.38,45.09,45.15,58163.0,45.26,45.38,45.09,45.15,58163.0
2025-01-27 13:55:00,45.19,45.41,45.13,45.36,31388.0,45.19,45.41,45.13,45.36,31388.0
2025-01-27 14:00:00,45.3,45.3,44.9,45.05,57121.0,45.3,45.3,44.9,45.05,57121.0
2025-01-27 14:05:00,45.08,45.25,44.97,45.08,53432.0,45.08,45.25,44.97,45.08,53432.0
2025-01-27 14:10:00,45.13,45.15,44.88,45.0,32533.0,45.13,45.15,44.88,45.0,32533.0
2025-01-27 14:15:00,44.97,44.99,44.54,44.56,252303.0,44.97,44.99,44.54,44.56,252303.0
2025-01-27 14:20:00,44.55,44.65,44.3,44.48,115687.0,44.55,44.65,44.3,44.48,115687.0
2025-01-27 14:25:00,44.51,44.53,43.97,44.14,170491.0,44.51,44.53,43.97,44.14,170491.0
2025-01-27 14:30:00,44.11,44.68,44.1,44.15,74327.0,44.11,44.68,44.1,44.15,74327.0
2025-01-27 14:35:00,44.12,44.55,44.12,44.33,56274.0,44.12,44.55,44.12,44.33,56274.0
2025-01-27 14:40:00,44.4,44.77,44.26,44.69,67442.0,44.4,44.77,44.26,44.69,67442.0
2025-01-27 14:45:00,44.72,45.28,44.69,45.24,88120.0,44.72,45.28,44.69,45.24,88120.0
2025-01-27 14:50:00,45.23,45.46,45.14,45.21,203047.0,45.23,45.46,45.14,45.21,203047.0
2025-01-27 14:55:00,45.26,45.45,45.07,45.39,63689.0,45.26,45.45,45.07,45.39,63689.0
2025-01-27 15:00:00,45.43,45.59,45.12,45.26,71346.0,45.43,45.59,45.12,45.26,71346.0
2025-01-27 15:05:00,45.32,45.72,45.18,45.18,126689.0,45.32,45.72,45.18,45.18,126689.0
2025-01-27 15:10:00,45.2,45.36,45.06,45.25,46492.0,45.2,45.36,45.06,45.25,46492.0
2025-01-27 15:15:00,45.26,45.58,45.12,45.2,69937.0,45.26,45.58,45.12,45.2,69937.0
2025-01-27 15:20:00,45.29,45.31,44.91,45.03,30942.0,45.29,45.31,44.91,45.03,30942.0
2025-01-27 15:25:00,45.06,45.2,44.84,45.11,167658.0,45.06,45.2,44.84,45.11,167658.0
2025-01-27 15:30:00,45.04,45.23,44.98,45.13,51136.0,45.04,45.23,44.98,45.13,51136.0
2025-01-27 15:35:00,45.04,45.09,44.78,44.88,50689.0,45.04,45.09,44.78,44.88,50689.0
2025-01-27 15:40:00,44.84,45.02,44.73,44.94,79002.0,44.84,45.02,44.73,44.94,79002.0
2025-01-27 15:45:00,44.95,45.39,44.84,45.29,107171.0,44.95,45.39,44.84,45.29,107171.0
2025-01-27 15:50:00,45.32,45.57,45.0,45.31,178747.0,45.32,45.57,45.0,45.31,178747.0
2025-01-27 15:55:00,45.31,45.34,44.45,44.59,281841.0,45.31,45.34,44.45,44.59,281841.0
2025-01-28 09:30:00,44.0,44.56,44.0,44.32,120417.0,44.0,44.56,44.0,44.32,120417.0
2025-01-28 09:35:00,44.34,44.6,44.32,44.49,59166.0,44.34,44.6,44.32,44.49,59166.0
2025-01-28 09:40:00,44.48,44.93,44.38,44.86,67303.0,44.48,44.93,44.38,44.86,67303.0
2025-01-28 09:45:00,44.82,45.21,44.73,44.96,170610.0,44.82,45.21,44.73,44.96,170610.0
2025-01-28 09:50:00,44.91,45.01,44.54,44.58,136981.0,44.91,45.01,44.54,44.58,136981.0
2025-01-28 09:55:00,44.57,44.68,44.32,44.35,118577.0,44.57,44.68,44.32,44.35,118577.0
2025-01-28 10:00:00,44.32,44.35,43.83,43.88,147265.0,44.32,44.35,43.83,43.88,147265.0
2025-01-28 10:05:00,43.89,43.92,43.55,43.86,162412.0,43.89,43.92,43.55,43.86,162412.0
2025-01-28 10:10:00,43.88,43.88,43.49,43.64,97072.0,43.88,43.88,43.49,43.64,97072.0
2025-01-28 10:15:00,43.62,43.66,43.43,43.47,91887.0,43.62,43.66,43.43,43.47,91887.0
2025-01-28 10:20:00,43.49,43.51,43.27,43.32,175088.0,43.49,43.51,43.27,43.32,175088.0
2025-01-28 10:25:00,43.31,43.6,43.19,43.59,101074.0,43.31,43.6,43.19,43.59,101074.0
2025-01-28 10:30:00,43.62,43.66,43.45,43.52,57795.0,43.62,43.66,43.45,43.52,57795.0
2025-01-28 10:35:00,43.52,43.58,43.33,43.35,29247.0,43.52,43.58,43.33,43.35,29247.0
2025-01-28 10:40:00,43.36,43.54,43.35,43.44,30484.0,43.36,43.54,43.35,43.44,30484.0
2025-01-28 10:45:00,43.46,43.6,43.3,43.34,48761.0,43.46,43.6,43.3,43.34,48761.0
2025-01-28 10:50:00,43.34,43.44,43.28,43.42,50871.0,43.34,43.44,43.28,43.42,50871.0
2025-01-28 10:55:00,43.43,43.43,43.31,43.35,49853.0,43.43,43.43,43.31,43.35,49853.0
2025-01-28 11:00:00,43.33,43.53,43.29,43.45,39274.0,43.33,43.53,43.29,43.45,39274.0
2025-01-28 11:05:00,43.46,43.46,43.35,43.36,41987.0,43.46,43.46,43.35,43.36,41987.0
2025-01-28 11:10:00,43.36,43.45,43.25,43.42,44462.0,43.36,43.45,43.25,43.42,44462.0
2025-01-28 11:15:00,43.4,43.45,43.37,43.44,52158.0,43.4,43.45,43.37,43.44,52158.0
2025-01-28 11:20:00,43.44,43.55,43.37,43.48,62907.0,43.44,43.55,43.37,43.48,62907.0
2025-01-28 11:25:00,43.47,43.77,43.47,43.69,48675.0,43.47,43.77,43.47,43.69,48675.0
2025-01-28 11:30:00,43.62,43.69,43.52,43.57,24015.0,43.62,43.69,43.52,43.57,24015.0
2025-01-28 11:35:00,43.57,43.66,43.44,43.45,25404.0,43.57,43.66,43.44,43.45,25404.0
2025-01-28 11:40:00,43.46,43.77,43.43,43.55,62048.0,43.46,43.77,43.43,43.55,62048.0
2025-01-28 11:45:00,43.51,43.59,43.43,43.47,23776.0,43.51,43.59,43.43,43.47,23776.0
2025-01-28 11:50:00,43.46,43.73,43.44,43.52,13775.0,43.46,43.73,43.44,43.52,13775.0
2025-01-28 11:55:00,43.52,43.54,43.39,43.42,34747.0,43.52,43.54,43.39,43.42,34747.0
2025-01-28 12:00:00,43.39,43.46,43.33,43.34,41636.0,43.39,43.46,43.33,43.34,41636.0
2025-01-28 12:05:00,43.33,43.37,43.24,43.29,63775.0,43.33,43.37,43.24,43.29,63775.0
2025-01-28 12:10:00,43.27,43.27,43.09,43.13,67965.0,43.27,43.27,43.09,43.13,67965.0
2025-01-28 12:15:00,43.11,43.11,43.01,43.04,120920.0,43.11,43.11,43.01,43.04,120920.0
2025-01-28 12:20:00,43.04,43.07,42.95,43.01,62166.0,43.04,43.07,42.95,43.01,62166.0
2025-01-28 12:25:00,42.99,43.1,42.98,43.09,41071.0,42.99,43.1,42.98,43.09,41071.0
2025-01-28 12:30:00,43.06,43.1,43.0,43.02,22676.0,43.06,43.1,43.0,43.02,22676.0
2025-01-28 12:35:00,43.05,43.11,43.03,43.04,10484.0,43.05,43.11,43.03,43.04,10484.0
2025-01-28 12:40:00,43.06,43.16,42.99,43.03,26508.0,43.06,43.16,42.99,43.03,26508.0
2025-01-28 12:45:00,43.03,43.09,43.01,43.05,20845.0,43.03,43.09,43.01,43.05,20845.0
2025-01-28 12:50:00,43.02,43.02,42.94,42.96,17165.0,43.02,43.02,42.94,42.96,17165.0
2025-01-28 12:55:00,42.96,42.97,42.83,42.92,94084.0,42.96,42.97,42.83,42.92,94084.0
2025-01-28 13:00:00,42.92,42.94,42.77,42.77,24137.0,42.92,42.94,42.77,42.77,24137.0
2025-01-28 13:05:00,42.78,42.95,42.76,42.94,25159.0,42.78,42.95,42.76,42.94,25159.0
2025-01-28 13:10:00,42.97,42.97,42.86,42.9,48358.0,42.97,42.97,42.86,42.9,48358.0
2025-01-28 13:15:00,42.9,42.92,42.79,42.84,50862.0,42.9,42.92,42.79,42.84,50862.0
2025-01-28 13:20:00,42.84,42.85,42.74,42.76,54793.0,42.84,42.85,42.74,42.76,54793.0
2025-01-28 13:25:00,42.77,42.87,42.73,42.86,17763.0,42.77,42.87,42.73,42.86,17763.0
2025-01-28 13:30:00,42.84,42.86,42.81,42.85,10562.0,42.84,42.86,42.81,42.85,10562.0
2025-01-28 13:35:00,42.83,43.03,42.82,42.98,23597.0,42.83,43.03,42.82,42.98,23597.0
2025-01-28 13:40:00,42.97,43.17,42.97,43.11,38747.0,42.97,43.17,42.97,43.11,38747.0
2025-01-28 13:45:00,43.11,43.18,42.97,42.98,38438.0,43.11,43.18,42.97,42.98,38438.0
2025-01-28 13:50:00,42.97,43.05,42.9,43.03,31944.0,42.97,43.05,42.9,43.03,31944.0
2025-01-28 13:55:00,43.04,43.14,43.03,43.07,36098.0,43.04,43.14,43.03,43.07,36098.0
2025-01-28 14:00:00,43.08,43.25,43.05,43.24,37681.0,43.08,43.25,43.05,43.24,37681.0
2025-01-28 14:05:00,43.24,43.38,43.19,43.36,23175.0,43.24,43.38,43.19,43.36,23175.0
2025-01-28 14:10:00,43.37,43.45,43.32,43.34,19724.0,43.37,43.45,43.32,43.34,19724.0
2025-01-28 14:15:00,43.34,43.41,43.2,43.2,23367.0,43.34,43.41,43.2,43.2,23367.0
2025-01-28 14:20:00,43.17,43.2,43.06,43.1,24313.0,43.17,43.2,43.06,43.1,24313.0
2025-01-28 14:25:00,43.09,43.19,43.06,43.08,21331.0,43.09,43.19,43.06,43.08,21331.0
2025-01-28 14:30:00,43.09,43.1,42.99,43.02,18785.0,43.09,43.1,42.99,43.02,18785.0
2025-01-28 14:35:00,43.02,43.06,42.96,43.01,49722.0,43.02,43.06,42.96,43.01,49722.0
2025-01-28 14:40:00,43.01,43.04,42.99,43.02,22358.0,43.01,43.04,42.99,43.02,22358.0
2025-01-28 14:45:00,43.01,43.02,42.94,42.98,74379.0,43.01,43.02,42.94,42.98,74379.0
2025-01-28 14:50:00,43.0,43.08,42.99,43.02,40213.0,43.0,43.08,42.99,43.02,40213.0
2025-01-28 14:55:00,43.01,43.05,42.95,42.98,53405.0,43.01,43.05,42.95,42.98,53405.0
2025-01-28 15:00:00,42.99,43.16,42.97,43.14,81537.0,42.99,43.16,42.97,43.14,81537.0
2025-01-28 15:05:00,43.12,43.17,43.11,43.12,33357.0,43.12,43.17,43.11,43.12,33357.0
2025-01-28 15:10:00,43.14,43.15,42.97,43.01,56387.0,43.14,43.15,42.97,43.01,56387.0
2025-01-28 15:15:00,43.01,43.01,42.85,42.89,53814.0,43.01,43.01,42.85,42.89,53814.0
2025-01-28 15:20:00,42.89,42.93,42.88,42.89,23021.0,42.89,42.93,42.88,42.89,23021.0
2025-01-28 15:25:00,42.91,43.01,42.88,42.89,47421.0,42.91,43.01,42.88,42.89,47421.0
2025-01-28 15:30:00,42.92,43.0,42.87,42.91,93806.0,42.92,43.0,42.87,42.91,93806.0
2025-01-28 15:35:00,42.91,43.01,42.9,43.0,74230.0,42.91,43.01,42.9,43.0,74230.0
2025-01-28 15:40:00,42.99,42.99,42.79,42.79,99442.0,42.99,42.99,42.79,42.79,99442.0
2025-01-28 15:45:00,42.78,42.89,42.78,42.86,104121.0,42.78,42.89,42.78,42.86,104121.0
2025-01-28 15:50:00,42.86,43.02,42.8,42.83,178761.0,42.86,43.02,42.8,42.83,178761.0
2025-01-28 15:55:00,42.82,43.07,42.74,43.01,262644.0,42.82,43.07,42.74,43.01,262644.0
2025-01-29 09:30:00,42.9,43.23,42.8,43.15,47128.0,42.9,43.23,42.8,43.15,47128.0
2025-01-29 09:35:00,43.14,43.28,43.1,43.14,40710.0,43.14,43.28,43.1,43.14,40710.0
2025-01-29 09:40:00,43.13,43.37,43.1,43.31,36686.0,43.13,43.37,43.1,43.31,36686.0
2025-01-29 09:45:00,43.3,43.3,43.12,43.23,34197.0,43.3,43.3,43.12,43.23,34197.0
2025-01-29 09:50:00,43.21,43.27,43.13,43.19,41113.0,43.21,43.27,43.13,43.19,41113.0
2025-01-29 09:55:00,43.19,43.32,43.15,43.15,45212.0,43.19,43.32,43.15,43.15,45212.0
2025-01-29 10:00:00,43.1,43.12,42.85,42.93,47961.0,43.1,43.12,42.85,42.93,47961.0
2025-01-29 10:05:00,42.87,42.87,42.76,42.87,35499.0,42.87,42.87,42.76,42.87,35499.0
2025-01-29 10:10:00,42.87,43.09,42.84,42.95,33114.0,42.87,43.09,42.84,42.95,33114.0
2025-01-29 10:15:00,42.94,42.99,42.85,42.91,34890.0,42.94,42.99,42.85,42.91,34890.0
2025-01-29 10:20:00,42.93,42.99,42.77,42.87,30372.0,42.93,42.99,42.77,42.87,30372.0
2025-01-29 10:25:00,42.86,43.1,42.86,43.07,11058.0,42.86,43.1,42.86,43.07,11058.0
2025-01-29 10:30:00,43.06,43.12,42.99,43.05,8729.0,43.06,43.12,42.99,43.05,8729.0
2025-01-29 10:35:00,43.07,43.1,43.02,43.1,23854.0,43.07,43.1,43.02,43.1,23854.0
2025-01-29 10:40:00,43.08,43.31,43.03,43.25,28990.0,43.08,43.31,43.03,43.25,28990.0
2025-01-29 10:45:00,43.26,43.43,43.25,43.31,38591.0,43.26,43.43,43.25,43.31,38591.0
2025-01-29 10:50:00,43.27,43.3,43.13,43.2,47747.0,43.27,43.3,43.13,43.2,47747.0
2025-01-29 10:55:00,43.22,43.36,43.17,43.33,39540.0,43.22,43.36,43.17,43.33,39540.0
2025-01-29 11:00:00,43.3,43.45,43.3,43.34,45622.0,43.3,43.45,43.3,43.34,45622.0
2025-01-29 11:05:00,43.36,43.66,43.36,43.5,51934.0,43.36,43.66,43.36,43.5,51934.0
2025-01-29 11:10:00,43.46,43.62,43.46,43.61,30292.0,43.46,43.62,43.46,43.61,30292.0
2025-01-29 11:15:00,43.58,43.73,43.58,43.64,74607.0,43.58,43.73,43.58,43.64,74607.0
2025-01-29 11:20:00,43.64,43.73,43.56,43.57,51488.0,43.64,43.73,43.56,43.57,51488.0
2025-01-29 11:25:00,43.56,43.64,43.56,43.64,22445.0,43.56,43.64,43.56,43.64,22445.0
2025-01-29 11:30:00,43.67,43.7,43.49,43.49,37938.0,43.67,43.7,43.49,43.49,37938.0
2025-01-29 11:35:00,43.47,43.61,43.39,43.61,26825.0,43.47,43.61,43.39,43.61,26825.0
2025-01-29 11:40:00,43.61,43.68,43.58,43.59,10459.0,43.61,43.68,43.58,43.59,10459.0
2025-01-29 11:45:00,43.53,43.59,43.43,43.49,9596.0,43.53,43.59,43.43,43.49,9596.0
2025-01-29 11:50:00,43.45,43.54,43.44,43.48,8125.0,43.45,43.54,43.44,43.48,8125.0
2025-01-29 11:55:00,43.48,43.66,43.48,43.66,22540.0,43.48,43.66,43.48,43.66,22540.0
2025-01-29 12:00:00,43.57,43.58,43.41,43.45,21594.0,43.57,43.58,43.41,43.45,21594.0
2025-01-29 12:05:00,43.43,43.48,43.39,43.44,22237.0,43.43,43.48,43.39,43.44,22237.0
2025-01-29 12:10:00,43.44,43.54,43.41,43.47,36627.0,43.44,43.54,43.41,43.47,36627.0
2025-01-29 12:15:00,43.48,43.48,43.4,43.41,5749.0,43.48,43.48,43.4,43.41,5749.0
2025-01-29 12:20:00,43.41,43.42,43.28,43.32,18768.0,43.41,43.42,43.28,43.32,18768.0
2025-01-29 12:25:00,43.3,43.46,43.3,43.45,34695.0,43.3,43.46,43.3,43.45,34695.0
2025-01-29 12:30:00,43.44,43.5,43.41,43.47,6748.0,43.44,43.5,43.41,43.47,6748.0
2025-01-29 12:35:00,43.47,43.54,43.44,43.53,18279.0,43.47,43.54,43.44,43.53,18279.0
2025-01-29 12:40:00,43.54,43.55,43.51,43.52,7840.0,43.54,43.55,43.51,43.52,7840.0
2025-01-29 12:45:00,43.52,43.66,43.52,43.62,32596.0,43.52,43.66,43.52,43.62,32596.0
2025-01-29 12:50:00,43.63,43.65,43.53,43.62,63963.0,43.63,43.65,43.53,43.62,63963.0
2025-01-29 12:55:00,43.63,43.74,43.61,43.66,49579.0,43.63,43.74,43.61,43.66,49579.0
2025-01-29 13:00:00,43.66,44.56,43.57,44.37,165125.0,43.66,44.56,43.57,44.37,165125.0
2025-01-29 13:05:00,44.3,44.45,43.58,43.65,65223.0,44.3,44.45,43.58,43.65,65223.0
2025-01-29 13:10:00,43.66,43.97,43.53,43.78,41978.0,43.66,43.97,43.53,43.78,41978.0
2025-01-29 13:15:00,43.81,43.87,43.7,43.77,25850.0,43.81,43.87,43.7,43.77,25850.0
2025-01-29 13:20:00,43.84,43.92,43.68,43.69,19027.0,43.84,43.92,43.68,43.69,19027.0
2025-01-29 13:25:00,43.69,43.69,43.45,43.49,37642.0,43.69,43.69,43.45,43.49,37642.0
2025-01-29 13:30:00,43.47,43.53,43.3,43.47,60476.0,43.47,43.53,43.3,43.47,60476.0
2025-01-29 13:35:00,43.45,43.73,43.33,43.71,56732.0,43.45,43.73,43.33,43.71,56732.0
2025-01-29 13:40:00,43.69,43.69,43.45,43.51,21960.0,43.69,43.69,43.45,43.51,21960.0
2025-01-29 13:45:00,43.49,43.61,43.34,43.37,19282.0,43.49,43.61,43.34,43.37,19282.0
2025-01-29 13:50:00,43.36,43.61,43.33,43.55,46291.0,43.36,43.61,43.33,43.55,46291.0
2025-01-29 13:55:00,43.56,43.68,43.55,43.63,22364.0,43.56,43.68,43.55,43.63,22364.0
2025-01-29 14:00:00,43.69,43.96,43.53,43.88,42061.0,43.69,43.96,43.53,43.88,42061.0
2025-01-29 14:05:00,43.86,43.93,43.6,43.75,42498.0,43.86,43.93,43.6,43.75,42498.0
2025-01-29 14:10:00,43.75,44.05,43.72,43.84,69439.0,43.75,44.05,43.72,43.84,69439.0
2025-01-29 14:15:00,43.81,44.03,43.78,43.84,37712.0,43.81,44.03,43.78,43.84,37712.0
2025-01-29 14:20:00,43.83,43.91,43.71,43.79,47468.0,43.83,43.91,43.71,43.79,47468.0
2025-01-29 14:25:00,43.84,44.04,43.81,44.03,31370.0,43.84,44.04,43.81,44.03,31370.0
2025-01-29 14:30:00,44.07,44.07,43.5,43.74,88414.0,44.07,44.07,43.5,43.74,88414.0
2025-01-29 14:35:00,43.75,44.05,43.38,43.39,123994.0,43.75,44.05,43.38,43.39,123994.0
2025-01-29 14:40:00,43.41,43.41,42.92,43.09,149005.0,43.41,43.41,42.92,43.09,149005.0
2025-01-29 14:45:00,43.1,43.31,42.91,43.16,95641.0,43.1,43.31,42.91,43.16,95641.0
2025-01-29 14:50:00,43.16,43.23,42.87,42.96,45889.0,43.16,43.23,42.87,42.96,45889.0
2025-01-29 14:55:00,42.95,43.23,42.95,43.06,104087.0,42.95,43.23,42.95,43.06,104087.0
2025-01-29 15:00:00,43.06,43.35,42.96,43.3,45437.0,43.06,43.35,42.96,43.3,45437.0
2025-01-29 15:05:00,43.3,43.39,43.09,43.17,29908.0,43.3,43.39,43.09,43.17,29908.0
2025-01-29 15:10:00,43.07,43.28,42.93,43.11,43804.0,43.07,43.28,42.93,43.11,43804.0
2025-01-29 15:15:00,43.1,43.29,42.91,42.94,49994.0,43.1,43.29,42.91,42.94,49994.0
2025-01-29 15:20:00,42.93,42.97,42.75,42.77,52531.0,42.93,42.97,42.75,42.77,52531.0
2025-01-29 15:25:00,42.78,42.89,42.66,42.79,127653.0,42.78,42.89,42.66,42.79,127653.0
2025-01-29 15:30:00,42.78,42.89,42.69,42.86,73930.0,42.78,42.89,42.69,42.86,73930.0
2025-01-29 15:35:00,42.86,43.08,42.85,43.07,74560.0,42.86,43.08,42.85,43.07,74560.0
2025-01-29 15:40:00,43.05,43.19,43.02,43.08,49361.0,43.05,43.19,43.02,43.08,49361.0
2025-01-29 15:45:00,43.08,43.24,43.04,43.04,28249.0,43.08,43.24,43.04,43.04,28249.0
2025-01-29 15:50:00,43.07,43.18,42.89,42.89,44837.0,43.07,43.18,42.89,42.89,44837.0
2025-01-29 15:55:00,42.87,42.91,42.73,42.81,123358.0,42.87,42.91,42.73,42.81,123358.0
2025-01-30 09:30:00,42.3,42.44,42.25,42.43,91843.0,42.3,42.44,42.25,42.43,91843.0
2025-01-30 09:35:00,42.4,42.51,42.18,42.34,84249.0,42.4,42.51,42.18,42.34,84249.0
2025-01-30 09:40:00,42.33,42.43,42.26,42.31,72372.0,42.33,42.43,42.26,42.31,72372.0
2025-01-30 09:45:00,42.28,42.33,42.16,42.21,58231.0,42.28,42.33,42.16,42.21,58231.0
2025-01-30 09:50:00,42.21,42.33,42.16,42.22,43229.0,42.21,42.33,42.16,42.22,43229.0
2025-01-30 09:55:00,42.22,42.35,42.17,42.3,47388.0,42.22,42.35,42.17,42.3,47388.0
2025-01-30 10:00:00,42.3,42.72,42.29,42.6,83922.0,42.3,42.72,42.29,42.6,83922.0
2025-01-30 10:05:00,42.62,42.65,42.43,42.5,48022.0,42.62,42.65,42.43,42.5,48022.0
2025-01-30 10:10:00,42.46,42.5,42.32,42.43,50710.0,42.46,42.5,42.32,42.43,50710.0
2025-01-30 10:15:00,42.4,42.53,42.37,42.51,20584.0,42.4,42.53,42.37,42.51,20584.0
2025-01-30 10:20:00,42.5,42.55,42.36,42.37,31455.0,42.5,42.55,42.36,42.37,31455.0
2025-01-30 10:25:00,42.37,42.75,42.36,42.71,43541.0,42.37,42.75,42.36,42.71,43541.0
2025-01-30 10:30:00,42.72,42.8,42.51,42.51,27603.0,42.72,42.8,42.51,42.51,27603.0
2025-01-30 10:35:00,42.5,42.55,42.45,42.5,46511.0,42.5,42.55,42.45,42.5,46511.0
2025-01-30 10:40:00,42.5,42.62,42.49,42.59,58495.0,42.5,42.62,42.49,42.59,58495.0
2025-01-30 10:45:00,42.57,42.58,42.48,42.57,23248.0,42.57,42.58,42.48,42.57,23248.0
2025-01-30 10:50:00,42.59,42.91,42.56,42.87,42663.0,42.59,42.91,42.56,42.87,42663.0
2025-01-30 10:55:00,42.86,43.07,42.86,43.0,41248.0,42.86,43.07,42.86,43.0,41248.0
2025-01-30 11:00:00,43.05,43.12,42.86,42.88,30653.0,43.05,43.12,42.86,42.88,30653.0
2025-01-30 11:05:00,42.89,42.92,42.8,42.92,22952.0,42.89,42.92,42.8,42.92,22952.0
2025-01-30 11:10:00,42.9,43.07,42.8,43.04,15642.0,42.9,43.07,42.8,43.04,15642.0
2025-01-30 11:15:00,43.06,43.06,42.84,42.9,33235.0,43.06,43.06,42.84,42.9,33235.0
2025-01-30 11:20:00,42.86,42.87,42.52,42.54,30336.0,42.86,42.87,42.52,42.54,30336.0
2025-01-30 11:25:00,42.54,42.54,42.39,42.39,15587.0,42.54,42.54,42.39,42.39,15587.0
2025-01-30 11:30:00,42.41,42.49,42.33,42.43,19991.0,42.41,42.49,42.33,42.43,19991.0
2025-01-30 11:35:00,42.43,42.5,42.34,42.37,7275.0,42.43,42.5,42.34,42.37,7275.0
2025-01-30 11:40:00,42.37,42.4,42.33,42.33,12780.0,42.37,42.4,42.33,42.33,12780.0
2025-01-30 11:45:00,42.34,42.4,42.31,42.38,27702.0,42.34,42.4,42.31,42.38,27702.0
2025-01-30 11:50:00,42.35,42.35,42.21,42.26,60346.0,42.35,42.35,42.21,42.26,60346.0
2025-01-30 11:55:00,42.25,42.45,42.24,42.43,44053.0,42.25,42.45,42.24,42.43,44053.0
2025-01-30 12:00:00,42.44,42.53,42.44,42.48,11513.0,42.44,42.53,42.44,42.48,11513.0
2025-01-30 12:05:00,42.5,42.58,42.45,42.52,10445.0,42.5,42.58,42.45,42.52,10445.0
2025-01-30 12:10:00,42.52,42.63,42.46,42.59,24468.0,42.52,42.63,42.46,42.59,24468.0
2025-01-30 12:15:00,42.54,42.66,42.53,42.57,6539.0,42.54,42.66,42.53,42.57,6539.0
2025-01-30 12:20:00,42.53,42.54,42.43,42.49,6170.0,42.53,42.54,42.43,42.49,6170.0
2025-01-30 12:25:00,42.48,42.65,42.48,42.58,8279.0,42.48,42.65,42.48,42.58,8279.0
2025-01-30 12:30:00,42.54,42.63,42.52,42.63,23028.0,42.54,42.63,42.52,42.63,23028.0
2025-01-30 12:35:00,42.58,42.6,42.54,42.54,9578.0,42.58,42.6,42.54,42.54,9578.0
2025-01-30 12:40:00,42.54,42.58,42.43,42.57,10555.0,42.54,42.58,42.43,42.57,10555.0
2025-01-30 12:45:00,42.55,42.55,42.46,42.53,6509.0,42.55,42.55,42.46,42.53,6509.0
2025-01-30 12:50:00,42.52,42.52,42.43,42.44,3452.0,42.52,42.52,42.43,42.44,3452.0
2025-01-30 12:55:00,42.44,42.46,42.37,42.44,18319.0,42.44,42.46,42.37,42.44,18319.0
2025-01-30 13:00:00,42.41,42.53,42.41,42.47,15730.0,42.41,42.53,42.41,42.47,15730.0
2025-01-30 13:05:00,42.49,42.53,42.4,42.45,13409.0,42.49,42.53,42.4,42.45,13409.0
2025-01-30 13:10:00,42.45,42.55,42.45,42.49,20235.0,42.45,42.55,42.45,42.49,20235.0
2025-01-30 13:15:00,42.45,42.54,42.45,42.54,4987.0,42.45,42.54,42.45,42.54,4987.0
2025-01-30 13:20:00,42.53,42.55,42.41,42.41,14333.0,42.53,42.55,42.41,42.41,14333.0
2025-01-30 13:25:00,42.4,42.55,42.4,42.53,14168.0,42.4,42.55,42.4,42.53,14168.0
2025-01-30 13:30:00,42.52,42.52,42.44,42.45,3309.0,42.52,42.52,42.44,42.45,3309.0
2025-01-30 13:35:00,42.44,42.45,42.37,42.43,10109.0,42.44,42.45,42.37,42.43,10109.0
2025-01-30 13:40:00,42.45,42.5,42.43,42.49,11871.0,42.45,42.5,42.43,42.49,11871.0
2025-01-30 13:45:00,42.46,42.47,42.41,42.43,22184.0,42.46,42.47,42.41,42.43,22184.0
2025-01-30 13:50:00,42.42,42.52,42.42,42.47,32304.0,42.42,42.52,42.42,42.47,32304.0
2025-01-30 13:55:00,42.49,42.54,42.47,42.53,40943.0,42.49,42.54,42.47,42.53,40943.0
2025-01-30 14:00:00,42.51,42.57,42.49,42.57,22364.0,42.51,42.57,42.49,42.57,22364.0
2025-01-30 14:05:00,42.57,42.57,42.45,42.47,24398.0,42.57,42.57,42.45,42.47,24398.0
2025-01-30 14:10:00,42.45,42.48,42.42,42.47,28304.0,42.45,42.48,42.42,42.47,28304.0
2025-01-30 14:15:00,42.47,42.56,42.46,42.55,35636.0,42.47,42.56,42.46,42.55,35636.0
2025-01-30 14:20:00,42.56,42.56,42.5,42.51,21543.0,42.56,42.56,42.5,42.51,21543.0
2025-01-30 14:25:00,42.52,42.56,42.35,42.38,40162.0,42.52,42.56,42.35,42.38,40162.0
2025-01-30 14:30:00,42.39,42.49,42.38,42.43,20412.0,42.39,42.49,42.38,42.43,20412.0
2025-01-30 14:35:00,42.45,42.46,42.38,42.45,23729.0,42.45,42.46,42.38,42.45,23729.0
2025-01-30 14:40:00,42.45,42.54,42.43,42.46,30246.0,42.45,42.54,42.43,42.46,30246.0
2025-01-30 14:45:00,42.45,42.51,42.44,42.5,10601.0,42.45,42.51,42.44,42.5,10601.0
2025-01-30 14:50:00,42.5,42.51,42.41,42.41,37793.0,42.5,42.51,42.41,42.41,37793.0
2025-01-30 14:55:00,42.41,42.43,42.28,42.29,52513.0,42.41,42.43,42.28,42.29,52513.0
2025-01-30 15:00:00,42.3,42.34,42.27,42.32,41291.0,42.3,42.34,42.27,42.32,41291.0
2025-01-30 15:05:00,42.33,42.4,42.3,42.37,39676.0,42.33,42.4,42.3,42.37,39676.0
2025-01-30 15:10:00,42.37,42.43,42.36,42.4,41310.0,42.37,42.43,42.36,42.4,41310.0
2025-01-30 15:15:00,42.41,42.46,42.36,42.38,40507.0,42.41,42.46,42.36,42.38,40507.0
2025-01-30 15:20:00,42.38,42.41,42.36,42.39,22406.0,42.38,42.41,42.36,42.39,22406.0
2025-01-30 15:25:00,42.4,42.44,42.35,42.36,62277.0,42.4,42.44,42.35,42.36,62277.0
2025-01-30 15:30:00,42.37,42.41,42.27,42.3,67352.0,42.37,42.41,42.27,42.3,67352.0
2025-01-30 15:35:00,42.29,42.86,42.28,42.81,130342.0,42.29,42.86,42.28,42.81,130342.0
2025-01-30 15:40:00,42.84,43.2,42.74,43.12,132134.0,42.84,43.2,42.74,43.12,132134.0
2025-01-30 15:45:00,43.14,43.24,42.54,42.59,119308.0,43.14,43.24,42.54,42.59,119308.0
2025-01-30 15:50:00,42.59,42.76,42.43,42.59,110495.0,42.59,42.76,42.43,42.59,110495.0
2025-01-30 15:55:00,42.56,42.84,42.45,42.68,171718.0,42.56,42.84,42.45,42.68,171718.0
2025-01-31 09:30:00,42.14,42.37,42.13,42.35,70116.0,42.14,42.37,42.13,42.35,70116.0
2025-01-31 09:35:00,42.33,42.52,42.32,42.42,41068.0,42.33,42.52,42.32,42.42,41068.0
2025-01-31 09:40:00,42.41,42.41,42.28,42.3,31499.0,42.41,42.41,42.28,42.3,31499.0
2025-01-31 09:45:00,42.3,42.44,42.29,42.43,32641.0,42.3,42.44,42.29,42.43,32641.0
2025-01-31 09:50:00,42.44,42.45,42.36,42.4,29191.0,42.44,42.45,42.36,42.4,29191.0
2025-01-31 09:55:00,42.39,42.51,42.37,42.48,18296.0,42.39,42.51,42.37,42.48,18296.0
2025-01-31 10:00:00,42.48,42.5,42.37,42.38,85620.0,42.48,42.5,42.37,42.38,85620.0
2025-01-31 10:05:00,42.37,42.52,42.37,42.48,35875.0,42.37,42.52,42.37,42.48,35875.0
2025-01-31 10:10:00,42.48,42.52,42.42,42.42,30919.0,42.48,42.52,42.42,42.42,30919.0
2025-01-31 10:15:00,42.42,42.48,42.35,42.36,52514.0,42.42,42.48,42.35,42.36,52514.0
2025-01-31 10:20:00,42.36,42.38,42.26,42.28,46882.0,42.36,42.38,42.26,42.28,46882.0
2025-01-31 10:25:00,42.29,42.4,42.28,42.36,42011.0,42.29,42.4,42.28,42.36,42011.0
2025-01-31 10:30:00,42.35,42.47,42.33,42.44,37591.0,42.35,42.47,42.33,42.44,37591.0
2025-01-31 10:35:00,42.41,42.47,42.41,42.47,31398.0,42.41,42.47,42.41,42.47,31398.0
2025-01-31 10:40:00,42.47,42.51,42.38,42.41,32426.0,42.47,42.51,42.38,42.41,32426.0
2025-01-31 10:45:00,42.42,42.43,42.35,42.37,21640.0,42.42,42.43,42.35,42.37,21640.0
2025-01-31 10:50:00,42.38,42.41,42.36,42.38,28103.0,42.38,42.41,42.36,42.38,28103.0
2025-01-31 10:55:00,42.36,42.36,42.29,42.3,71630.0,42.36,42.36,42.29,42.3,71630.0
2025-01-31 11:00:00,42.3,42.3,42.19,42.21,106553.0,42.3,42.3,42.19,42.21,106553.0
2025-01-31 11:05:00,42.2,42.23,42.17,42.18,35232.0,42.2,42.23,42.17,42.18,35232.0
2025-01-31 11:10:00,42.18,42.2,42.12,42.15,61625.0,42.18,42.2,42.12,42.15,61625.0
2025-01-31 11:15:00,42.14,42.16,42.1,42.12,55043.0,42.14,42.16,42.1,42.12,55043.0
2025-01-31 11:20:00,42.13,42.19,42.11,42.17,60332.0,42.13,42.19,42.11,42.17,60332.0
2025-01-31 11:25:00,42.17,42.2,42.15,42.17,16495.0,42.17,42.2,42.15,42.17,16495.0
2025-01-31 11:30:00,42.18,42.2,42.14,42.17,16674.0,42.18,42.2,42.14,42.17,16674.0
2025-01-31 11:35:00,42.17,42.2,42.15,42.18,34691.0,42.17,42.2,42.15,42.18,34691.0
2025-01-31 11:40:00,42.19,42.37,42.19,42.34,101265.0,42.19,42.37,42.19,42.34,101265.0
2025-01-31 11:45:00,42.36,42.44,42.35,42.37,27189.0,42.36,42.44,42.35,42.37,27189.0
2025-01-31 11:50:00,42.37,42.48,42.35,42.37,37007.0,42.37,42.48,42.35,42.37,37007.0
2025-01-31 11:55:00,42.37,42.41,42.36,42.37,13153.0,42.37,42.41,42.36,42.37,13153.0
2025-01-31 12:00:00,42.37,42.38,42.28,42.34,50918.0,42.37,42.38,42.28,42.34,50918.0
2025-01-31 12:05:00,42.35,42.41,42.25,42.27,58337.0,42.35,42.41,42.25,42.27,58337.0
2025-01-31 12:10:00,42.27,42.33,42.07,42.1,80668.0,42.27,42.33,42.07,42.1,80668.0
2025-01-31 12:15:00,42.1,42.18,42.07,42.12,71187.0,42.1,42.18,42.07,42.12,71187.0
2025-01-31 12:20:00,42.12,42.13,42.01,42.04,67522.0,42.12,42.13,42.01,42.04,67522.0
2025-01-31 12:25:00,42.04,42.05,41.97,41.98,163920.0,42.04,42.05,41.97,41.98,163920.0
2025-01-31 12:30:00,41.98,42.04,41.96,41.99,63050.0,41.98,42.04,41.96,41.99,63050.0
2025-01-31 12:35:00,42.0,42.01,41.96,41.99,42924.0,42.0,42.01,41.96,41.99,42924.0
2025-01-31 12:40:00,42.0,42.01,41.93,41.94,48073.0,42.0,42.01,41.93,41.94,48073.0
2025-01-31 12:45:00,41.94,42.01,41.92,41.98,110264.0,41.94,42.01,41.92,41.98,110264.0
2025-01-31 12:50:00,41.97,42.02,41.93,42.01,34645.0,41.97,42.02,41.93,42.01,34645.0
2025-01-31 12:55:00,42.02,42.07,42.02,42.02,55213.0,42.02,42.07,42.02,42.02,55213.0
2025-01-31 13:00:00,42.02,42.07,41.99,42.01,26496.0,42.02,42.07,41.99,42.01,26496.0
2025-01-31 13:05:00,42.0,42.01,41.93,41.99,44905.0,42.0,42.01,41.93,41.99,44905.0
2025-01-31 13:10:00,42.0,42.0,41.96,41.99,10570.0,42.0,42.0,41.96,41.99,10570.0
2025-01-31 13:15:00,41.98,42.51,41.96,42.48,103313.0,41.98,42.51,41.96,42.48,103313.0
2025-01-31 13:20:00,42.5,42.63,42.16,42.26,101585.0,42.5,42.63,42.16,42.26,101585.0
2025-01-31 13:25:00,42.29,42.57,42.29,42.5,98227.0,42.29,42.57,42.29,42.5,98227.0
2025-01-31 13:30:00,42.54,43.04,42.54,43.04,210721.0,42.54,43.04,42.54,43.04,210721.0
2025-01-31 13:35:00,43.03,43.11,42.7,42.8,153751.0,43.03,43.11,42.7,42.8,153751.0
2025-01-31 13:40:00,42.77,42.93,42.56,42.75,78735.0,42.77,42.93,42.56,42.75,78735.0
2025-01-31 13:45:00,42.75,42.9,42.65,42.81,134397.0,42.75,42.9,42.65,42.81,134397.0
2025-01-31 13:50:00,42.79,43.09,42.73,42.81,113191.0,42.79,43.09,42.73,42.81,113191.0
2025-01-31 13:55:00,42.79,42.88,42.66,42.8,86669.0,42.79,42.88,42.66,42.8,86669.0
2025-01-31 14:00:00,42.79,43.09,42.69,43.03,202851.0,42.79,43.09,42.69,43.03,202851.0
2025-01-31 14:05:00,43.03,43.66,43.02,43.48,175214.0,43.03,43.66,43.02,43.48,175214.0
2025-01-31 14:10:00,43.46,43.51,42.95,43.05,134846.0,43.46,43.51,42.95,43.05,134846.0
2025-01-31 14:15:00,43.05,43.45,42.99,43.38,69445.0,43.05,43.45,42.99,43.38,69445.0
2025-01-31 14:20:00,43.34,43.66,43.34,43.45,77823.0,43.34,43.66,43.34,43.45,77823.0
2025-01-31 14:25:00,43.47,43.55,43.32,43.32,64064.0,43.47,43.55,43.32,43.32,64064.0
2025-01-31 14:30:00,43.32,43.33,42.97,42.98,66474.0,43.32,43.33,42.97,42.98,66474.0
2025-01-31 14:35:00,43.0,43.43,42.95,43.41,59935.0,43.0,43.43,42.95,43.41,59935.0
2025-01-31 14:40:00,43.42,43.78,43.36,43.72,90292.0,43.42,43.78,43.36,43.72,90292.0
2025-01-31 14:45:00,43.71,43.95,43.64,43.64,114499.0,43.71,43.95,43.64,43.64,114499.0
2025-01-31 14:50:00,43.65,43.69,43.35,43.5,61346.0,43.65,43.69,43.35,43.5,61346.0
2025-01-31 14:55:00,43.48,43.59,43.26,43.57,93804.0,43.48,43.59,43.26,43.57,93804.0
2025-01-31 15:00:00,43.58,44.31,43.56,44.25,170173.0,43.58,44.31,43.56,44.25,170173.0
2025-01-31 15:05:00,44.21,44.6,44.15,44.49,115772.0,44.21,44.6,44.15,44.49,115772.0
2025-01-31 15:10:00,44.48,44.5,44.24,44.36,104847.0,44.48,44.5,44.24,44.36,104847.0
2025-01-31 15:15:00,44.36,44.39,44.2,44.27,86303.0,44.36,44.39,44.2,44.27,86303.0
2025-01-31 15:20:00,44.26,44.45,44.18,44.21,90330.0,44.26,44.45,44.18,44.21,90330.0
2025-01-31 15:25:00,44.21,44.51,44.11,44.41,84165.0,44.21,44.51,44.11,44.41,84165.0
2025-01-31 15:30:00,44.38,44.59,44.31,44.51,132088.0,44.38,44.59,44.31,44.51,132088.0
2025-01-31 15:35:00,44.54,44.72,44.45,44.64,106136.0,44.54,44.72,44.45,44.64,106136.0
2025-01-31 15:40:00,44.63,44.68,44.43,44.53,123172.0,44.63,44.68,44.43,44.53,123172.0
2025-01-31 15:45:00,44.52,44.52,44.02,44.02,113843.0,44.52,44.52,44.02,44.02,113843.0
2025-01-31 15:50:00,44.01,44.31,43.66,44.23,213673.0,44.01,44.31,43.66,44.23,213673.0
2025-01-31 15:55:00,44.23,44.24,43.97,44.12,163857.0,44.23,44.24,43.97,44.12,163857.0
2025-02-03 09:30:00,47.13,47.51,46.13,46.6,550266.0,47.13,47.51,46.13,46.6,550266.0
2025-02-03 09:35:00,46.59,46.66,45.97,45.97,203130.0,46.59,46.66,45.97,45.97,203130.0
2025-02-03 09:40:00,45.99,46.75,45.99,46.68,212451.0,45.99,46.75,45.99,46.68,212451.0
2025-02-03 09:45:00,46.71,47.25,46.69,46.95,225267.0,46.71,47.25,46.69,46.95,225267.0
2025-02-03 09:50:00,46.94,47.37,46.87,47.11,214037.0,46.94,47.37,46.87,47.11,214037.0
2025-02-03 09:55:00,47.08,47.25,46.71,47.18,350884.0,47.08,47.25,46.71,47.18,350884.0
2025-02-03 10:00:00,47.25,47.58,47.17,47.42,249156.0,47.25,47.58,47.17,47.42,249156.0
2025-02-03 10:05:00,47.45,47.6,47.04,47.16,214224.0,47.45,47.6,47.04,47.16,214224.0
2025-02-03 10:10:00,47.18,47.7,47.18,47.66,279105.0,47.18,47.7,47.18,47.66,279105.0
2025-02-03 10:15:00,47.66,48.12,47.61,48.1,335377.0,47.66,48.12,47.61,48.1,335377.0
2025-02-03 10:20:00,48.1,48.2,45.81,45.88,373181.0,48.1,48.2,45.81,45.88,373181.0
2025-02-03 10:25:00,45.9,46.02,45.4,45.48,330405.0,45.9,46.02,45.4,45.48,330405.0
2025-02-03 10:30:00,45.48,45.61,44.65,44.82,277931.0,45.48,45.61,44.65,44.82,277931.0
2025-02-03 10:35:00,44.84,44.94,44.36,44.68,294942.0,44.84,44.94,44.36,44.68,294942.0
2025-02-03 10:40:00,44.75,44.98,43.5,43.59,246576.0,44.75,44.98,43.5,43.59,246576.0
2025-02-03 10:45:00,43.61,44.36,43.48,44.07,159080.0,43.61,44.36,43.48,44.07,159080.0
2025-02-03 10:50:00,44.04,44.33,43.76,44.25,141669.0,44.04,44.33,43.76,44.25,141669.0
2025-02-03 10:55:00,44.28,44.33,43.98,44.01,124923.0,44.28,44.33,43.98,44.01,124923.0
2025-02-03 11:00:00,44.06,44.67,43.8,44.35,183626.0,44.06,44.67,43.8,44.35,183626.0
2025-02-03 11:05:00,44.32,44.93,44.12,44.18,133522.0,44.32,44.93,44.12,44.18,133522.0
2025-02-03 11:10:00,44.15,44.19,43.84,43.85,86634.0,44.15,44.19,43.84,43.85,86634.0
2025-02-03 11:15:00,43.82,44.04,43.73,43.87,90166.0,43.82,44.04,43.73,43.87,90166.0
2025-02-03 11:20:00,43.82,44.23,43.82,44.15,82549.0,43.82,44.23,43.82,44.15,82549.0
2025-02-03 11:25:00,44.17,44.69,44.12,44.57,88538.0,44.17,44.69,44.12,44.57,88538.0
2025-02-03 11:30:00,44.54,44.88,44.42,44.51,77773.0,44.54,44.88,44.42,44.51,77773.0
2025-02-03 11:35:00,44.52,44.66,44.33,44.36,56325.0,44.52,44.66,44.33,44.36,56325.0
2025-02-03 11:40:00,44.35,44.67,44.33,44.41,48386.0,44.35,44.67,44.33,44.41,48386.0
2025-02-03 11:45:00,44.42,44.66,44.16,44.66,54188.0,44.42,44.66,44.16,44.66,54188.0
2025-02-03 11:50:00,44.67,44.67,44.42,44.67,31883.0,44.67,44.67,44.42,44.67,31883.0
2025-02-03 11:55:00,44.68,45.35,44.68,45.19,134362.0,44.68,45.35,44.68,45.19,134362.0
2025-02-03 12:00:00,45.18,45.53,45.16,45.3,122412.0,45.18,45.53,45.16,45.3,122412.0
2025-02-03 12:05:00,45.3,45.48,45.16,45.28,79581.0,45.3,45.48,45.16,45.28,79581.0
2025-02-03 12:10:00,45.29,45.59,45.27,45.48,67107.0,45.29,45.59,45.27,45.48,67107.0
2025-02-03 12:15:00,45.5,45.62,45.43,45.44,46684.0,45.5,45.62,45.43,45.44,46684.0
2025-02-03 12:20:00,45.34,45.42,44.9,44.91,100968.0,45.34,45.42,44.9,44.91,100968.0
2025-02-03 12:25:00,44.91,45.46,44.77,45.46,73201.0,44.91,45.46,44.77,45.46,73201.0
2025-02-03 12:30:00,45.5,45.74,45.33,45.65,97719.0,45.5,45.74,45.33,45.65,97719.0
2025-02-03 12:35:00,45.64,45.87,45.51,45.72,81569.0,45.64,45.87,45.51,45.72,81569.0
2025-02-03 12:40:00,45.72,45.89,45.69,45.84,80618.0,45.72,45.89,45.69,45.84,80618.0
2025-02-03 12:45:00,45.81,45.82,45.48,45.58,83030.0,45.81,45.82,45.48,45.58,83030.0
2025-02-03 12:50:00,45.6,45.6,44.98,45.06,99899.0,45.6,45.6,44.98,45.06,99899.0
2025-02-03 12:55:00,45.06,45.65,45.02,45.15,146822.0,45.06,45.65,45.02,45.15,146822.0
2025-02-03 13:00:00,45.19,45.71,45.13,45.14,29262.0,45.19,45.71,45.13,45.14,29262.0
2025-02-03 13:05:00,45.14,45.44,45.01,45.37,65664.0,45.14,45.44,45.01,45.37,65664.0
2025-02-03 13:10:00,45.43,45.46,44.83,45.01,42156.0,45.43,45.46,44.83,45.01,42156.0
2025-02-03 13:15:00,45.01,45.21,44.89,45.13,48992.0,45.01,45.21,44.89,45.13,48992.0
2025-02-03 13:20:00,45.15,45.17,44.97,44.99,25997.0,45.15,45.17,44.97,44.99,25997.0
2025-02-03 13:25:00,44.97,45.0,44.7,44.86,46154.0,44.97,45.0,44.7,44.86,46154.0
2025-02-03 13:30:00,44.85,44.87,44.66,44.71,47439.0,44.85,44.87,44.66,44.71,47439.0
2025-02-03 13:35:00,44.71,44.91,44.58,44.84,68988.0,44.71,44.91,44.58,44.84,68988.0
2025-02-03 13:40:00,44.86,45.08,44.73,44.96,33590.0,44.86,45.08,44.73,44.96,33590.0
2025-02-03 13:45:00,44.92,44.96,44.53,44.56,30468.0,44.92,44.96,44.53,44.56,30468.0
2025-02-03 13:50:00,44.51,44.52,44.32,44.35,66336.0,44.51,44.52,44.32,44.35,66336.0
2025-02-03 13:55:00,44.36,44.39,44.24,44.28,85525.0,44.36,44.39,44.24,44.28,85525.0
2025-02-03 14:00:00,44.28,44.46,44.1,44.3,96396.0,44.28,44.46,44.1,44.3,96396.0
2025-02-03 14:05:00,44.31,44.4,44.15,44.21,35368.0,44.31,44.4,44.15,44.21,35368.0
2025-02-03 14:10:00,44.17,44.17,43.98,44.02,50177.0,44.17,44.17,43.98,44.02,50177.0
2025-02-03 14:15:00,44.0,44.02,43.81,43.94,91350.0,44.0,44.02,43.81,43.94,91350.0
2025-02-03 14:20:00,43.92,44.03,43.85,44.02,64335.0,43.92,44.03,43.85,44.02,64335.0
2025-02-03 14:25:00,44.0,44.32,43.99,44.3,64349.0,44.0,44.32,43.99,44.3,64349.0
2025-02-03 14:30:00,44.3,44.32,44.14,44.21,45428.0,44.3,44.32,44.14,44.21,45428.0
2025-02-03 14:35:00,44.22,44.57,44.22,44.45,110546.0,44.22,44.57,44.22,44.45,110546.0
2025-02-03 14:40:00,44.43,44.54,44.29,44.39,69369.0,44.43,44.54,44.29,44.39,69369.0
2025-02-03 14:45:00,44.38,44.43,44.28,44.38,40248.0,44.38,44.43,44.28,44.38,40248.0
2025-02-03 14:50:00,44.35,44.46,44.3,44.46,45163.0,44.35,44.46,44.3,44.46,45163.0
2025-02-03 14:55:00,44.48,44.73,44.42,44.68,117462.0,44.48,44.73,44.42,44.68,117462.0
2025-02-03 15:00:00,44.61,44.74,44.44,44.46,39270.0,44.61,44.74,44.44,44.46,39270.0
2025-02-03 15:05:00,44.47,44.79,44.47,44.71,67449.0,44.47,44.79,44.47,44.71,67449.0
2025-02-03 15:10:00,44.71,45.02,44.68,44.95,93404.0,44.71,45.02,44.68,44.95,93404.0
2025-02-03 15:15:00,44.94,45.06,44.78,44.8,60787.0,44.94,45.06,44.78,44.8,60787.0
2025-02-03 15:20:00,44.81,44.9,44.69,44.75,43313.0,44.81,44.9,44.69,44.75,43313.0
2025-02-03 15:25:00,44.72,45.1,44.72,45.06,80311.0,44.72,45.1,44.72,45.06,80311.0
2025-02-03 15:30:00,45.05,45.26,44.93,44.95,75492.0,45.05,45.26,44.93,44.95,75492.0
2025-02-03 15:35:00,44.98,45.02,44.67,44.87,68370.0,44.98,45.02,44.67,44.87,68370.0
2025-02-03 15:40:00,44.83,45.04,44.71,44.93,70523.0,44.83,45.04,44.71,44.93,70523.0
2025-02-03 15:45:00,44.92,45.08,44.83,44.97,104892.0,44.92,45.08,44.83,44.97,104892.0
2025-02-03 15:50:00,44.96,45.14,44.91,45.12,143543.0,44.96,45.14,44.91,45.12,143543.0
2025-02-03 15:55:00,45.12,45.23,44.89,45.07,205700.0,45.12,45.23,44.89,45.07,205700.0
2025-02-04 09:30:00,44.52,44.73,44.49,44.62,111361.0,44.52,44.73,44.49,44.62,111361.0
2025-02-04 09:35:00,44.64,44.87,44.58,44.76,114308.0,44.64,44.87,44.58,44.76,114308.0
2025-02-04 09:40:00,44.75,45.06,44.73,44.96,61980.0,44.75,45.06,44.73,44.96,61980.0
2025-02-04 09:45:00,44.9,45.07,44.8,44.82,46734.0,44.9,45.07,44.8,44.82,46734.0
2025-02-04 09:50:00,44.8,44.87,44.57,44.59,76683.0,44.8,44.87,44.57,44.59,76683.0
2025-02-04 09:55:00,44.59,44.7,44.43,44.61,71329.0,44.59,44.7,44.43,44.61,71329.0
2025-02-04 10:00:00,44.6,44.6,44.31,44.4,110503.0,44.6,44.6,44.31,44.4,110503.0
2025-02-04 10:05:00,44.44,44.7,44.36,44.58,95186.0,44.44,44.7,44.36,44.58,95186.0
2025-02-04 10:10:00,44.58,44.74,44.37,44.68,113708.0,44.58,44.74,44.37,44.68,113708.0
2025-02-04 10:15:00,44.64,44.73,44.35,44.39,63320.0,44.64,44.73,44.35,44.39,63320.0
2025-02-04 10:20:00,44.41,44.55,44.38,44.44,70319.0,44.41,44.55,44.38,44.44,70319.0
2025-02-04 10:25:00,44.39,44.46,44.29,44.4,46048.0,44.39,44.46,44.29,44.4,46048.0
2025-02-04 10:30:00,44.41,44.48,44.0,44.05,105474.0,44.41,44.48,44.0,44.05,105474.0
2025-02-04 10:35:00,44.07,44.21,43.97,44.0,51168.0,44.07,44.21,43.97,44.0,51168.0
2025-02-04 10:40:00,43.99,44.06,43.94,43.99,47148.0,43.99,44.06,43.94,43.99,47148.0
2025-02-04 10:45:00,44.0,44.16,43.87,43.9,71807.0,44.0,44.16,43.87,43.9,71807.0
2025-02-04 10:50:00,43.92,44.07,43.92,43.95,56941.0,43.92,44.07,43.92,43.95,56941.0
2025-02-04 10:55:00,43.94,44.14,43.93,44.14,59405.0,43.94,44.14,43.93,44.14,59405.0
2025-02-04 11:00:00,44.13,44.13,43.93,43.94,38776.0,44.13,44.13,43.93,43.94,38776.0
2025-02-04 11:05:00,43.91,43.96,43.82,43.89,46534.0,43.91,43.96,43.82,43.89,46534.0
2025-02-04 11:10:00,43.88,43.91,43.82,43.88,46520.0,43.88,43.91,43.82,43.88,46520.0
2025-02-04 11:15:00,43.84,43.85,43.77,43.84,32229.0,43.84,43.85,43.77,43.84,32229.0
2025-02-04 11:20:00,43.84,43.89,43.76,43.79,34960.0,43.84,43.89,43.76,43.79,34960.0
2025-02-04 11:25:00,43.78,43.78,43.56,43.6,66458.0,43.78,43.78,43.56,43.6,66458.0
2025-02-04 11:30:00,43.59,43.69,43.53,43.54,41943.0,43.59,43.69,43.53,43.54,41943.0
2025-02-04 11:35:00,43.56,43.56,43.51,43.52,18852.0,43.56,43.56,43.51,43.52,18852.0
2025-02-04 11:40:00,43.52,43.75,43.52,43.73,47406.0,43.52,43.75,43.52,43.73,47406.0
2025-02-04 11:45:00,43.74,43.9,43.71,43.86,47333.0,43.74,43.9,43.71,43.86,47333.0
2025-02-04 11:50:00,43.84,43.94,43.7,43.7,64446.0,43.84,43.94,43.7,43.7,64446.0
2025-02-04 11:55:00,43.77,43.79,43.61,43.63,61608.0,43.77,43.79,43.61,43.63,61608.0
2025-02-04 12:00:00,43.61,43.64,43.52,43.64,44746.0,43.61,43.64,43.52,43.64,44746.0
2025-02-04 12:05:00,43.65,43.69,43.58,43.67,44203.0,43.65,43.69,43.58,43.67,44203.0
2025-02-04 12:10:00,43.67,43.72,43.59,43.65,50819.0,43.67,43.72,43.59,43.65,50819.0
2025-02-04 12:15:00,43.6,43.98,43.56,43.86,142531.0,43.6,43.98,43.56,43.86,142531.0
2025-02-04 12:20:00,43.84,44.04,43.8,43.89,44410.0,43.84,44.04,43.8,43.89,44410.0
2025-02-04 12:25:00,43.93,44.23,43.9,44.15,27453.0,43.93,44.23,43.9,44.15,27453.0
2025-02-04 12:30:00,44.11,44.19,44.01,44.13,17572.0,44.11,44.19,44.01,44.13,17572.0
2025-02-04 12:35:00,44.11,44.12,43.92,44.09,44909.0,44.11,44.12,43.92,44.09,44909.0
2025-02-04 12:40:00,44.05,44.1,43.87,43.87,35269.0,44.05,44.1,43.87,43.87,35269.0
2025-02-04 12:45:00,43.85,43.96,43.85,43.9,27896.0,43.85,43.96,43.85,43.9,27896.0
2025-02-04 12:50:00,43.89,43.92,43.82,43.89,17385.0,43.89,43.92,43.82,43.89,17385.0
2025-02-04 12:55:00,43.89,43.89,43.64,43.65,23430.0,43.89,43.89,43.64,43.65,23430.0
2025-02-04 13:00:00,43.67,43.89,43.65,43.89,20896.0,43.67,43.89,43.65,43.89,20896.0
2025-02-04 13:05:00,43.87,43.99,43.86,43.94,30283.0,43.87,43.99,43.86,43.94,30283.0
2025-02-04 13:10:00,43.94,43.96,43.77,43.86,28111.0,43.94,43.96,43.77,43.86,28111.0
2025-02-04 13:15:00,43.83,43.84,43.7,43.84,30986.0,43.83,43.84,43.7,43.84,30986.0
2025-02-04 13:20:00,43.84,43.85,43.66,43.71,36675.0,43.84,43.85,43.66,43.71,36675.0
2025-02-04 13:25:00,43.7,43.75,43.69,43.72,24898.0,43.7,43.75,43.69,43.72,24898.0
2025-02-04 13:30:00,43.71,43.71,43.59,43.61,21465.0,43.71,43.71,43.59,43.61,21465.0
2025-02-04 13:35:00,43.59,43.72,43.58,43.7,39398.0,43.59,43.72,43.58,43.7,39398.0
2025-02-04 13:40:00,43.67,43.72,43.66,43.69,17618.0,43.67,43.72,43.66,43.69,17618.0
2025-02-04 13:45:00,43.69,43.72,43.67,43.69,13478.0,43.69,43.72,43.67,43.69,13478.0
2025-02-04 13:50:00,43.69,43.76,43.69,43.72,19929.0,43.69,43.76,43.69,43.72,19929.0
2025-02-04 13:55:00,43.7,43.77,43.69,43.76,27120.0,43.7,43.77,43.69,43.76,27120.0
2025-02-04 14:00:00,43.78,43.81,43.59,43.63,49387.0,43.78,43.81,43.59,43.63,49387.0
2025-02-04 14:05:00,43.61,43.63,43.58,43.61,30420.0,43.61,43.63,43.58,43.61,30420.0
2025-02-04 14:10:00,43.61,43.69,43.59,43.65,39041.0,43.61,43.69,43.59,43.65,39041.0
2025-02-04 14:15:00,43.62,43.63,43.6,43.6,9825.0,43.62,43.63,43.6,43.6,9825.0
2025-02-04 14:20:00,43.59,43.72,43.57,43.71,27437.0,43.59,43.72,43.57,43.71,27437.0
2025-02-04 14:25:00,43.72,43.73,43.7,43.7,21533.0,43.72,43.73,43.7,43.7,21533.0
2025-02-04 14:30:00,43.71,43.71,43.58,43.61,60045.0,43.71,43.71,43.58,43.61,60045.0
2025-02-04 14:35:00,43.59,43.69,43.59,43.66,54230.0,43.59,43.69,43.59,43.66,54230.0
2025-02-04 14:40:00,43.65,43.68,43.64,43.65,7228.0,43.65,43.68,43.64,43.65,7228.0
2025-02-04 14:45:00,43.64,43.69,43.61,43.66,10354.0,43.64,43.69,43.61,43.66,10354.0
2025-02-04 14:50:00,43.65,43.68,43.64,43.64,12189.0,43.65,43.68,43.64,43.64,12189.0
2025-02-04 14:55:00,43.65,43.89,43.6,43.74,96673.0,43.65,43.89,43.6,43.74,96673.0
2025-02-04 15:00:00,43.74,43.81,43.64,43.68,37585.0,43.74,43.81,43.64,43.68,37585.0
2025-02-04 15:05:00,43.7,43.7,43.59,43.61,20051.0,43.7,43.7,43.59,43.61,20051.0
2025-02-04 15:10:00,43.6,43.6,43.51,43.52,30786.0,43.6,43.6,43.51,43.52,30786.0
2025-02-04 15:15:00,43.53,43.61,43.52,43.6,48239.0,43.53,43.61,43.52,43.6,48239.0
2025-02-04 15:20:00,43.6,43.73,43.6,43.7,42143.0,43.6,43.73,43.6,43.7,42143.0
2025-02-04 15:25:00,43.69,43.75,43.64,43.73,73333.0,43.69,43.75,43.64,43.73,73333.0
2025-02-04 15:30:00,43.75,43.75,43.61,43.64,36914.0,43.75,43.75,43.61,43.64,36914.0
2025-02-04 15:35:00,43.63,43.63,43.51,43.53,33884.0,43.63,43.63,43.51,43.53,33884.0
2025-02-04 15:40:00,43.51,43.53,43.42,43.49,110491.0,43.51,43.53,43.42,43.49,110491.0
2025-02-04 15:45:00,43.48,43.53,43.44,43.48,76042.0,43.48,43.53,43.44,43.48,76042.0
2025-02-04 15:50:00,43.49,43.78,43.49,43.63,194518.0,43.49,43.78,43.49,43.63,194518.0
2025-02-04 15:55:00,43.63,43.74,43.59,43.71,149628.0,43.63,43.74,43.59,43.71,149628.0
2025-02-05 09:30:00,43.74,44.01,43.74,43.79,44201.0,43.74,44.01,43.74,43.79,44201.0
2025-02-05 09:35:00,43.78,43.81,43.55,43.61,44307.0,43.78,43.81,43.55,43.61,44307.0
2025-02-05 09:40:00,43.62,43.97,43.61,43.92,26473.0,43.62,43.97,43.61,43.92,26473.0
2025-02-05 09:45:00,43.95,43.95,43.78,43.87,28168.0,43.95,43.95,43.78,43.87,28168.0
2025-02-05 09:50:00,43.87,44.06,43.85,44.02,34911.0,43.87,44.06,43.85,44.02,34911.0
2025-02-05 09:55:00,44.05,44.21,43.99,44.01,39513.0,44.05,44.21,43.99,44.01,39513.0
2025-02-05 10:00:00,43.95,44.28,43.62,44.25,50831.0,43.95,44.28,43.62,44.25,50831.0
2025-02-05 10:05:00,44.2,44.23,43.96,44.07,70819.0,44.2,44.23,43.96,44.07,70819.0
2025-02-05 10:10:00,44.01,44.24,43.85,43.85,34933.0,44.01,44.24,43.85,43.85,34933.0
2025-02-05 10:15:00,43.83,44.21,43.76,44.09,51925.0,43.83,44.21,43.76,44.09,51925.0
2025-02-05 10:20:00,44.1,44.3,43.89,43.92,60279.0,44.1,44.3,43.89,43.92,60279.0
2025-02-05 10:25:00,43.85,43.85,43.7,43.71,37515.0,43.85,43.85,43.7,43.71,37515.0
2025-02-05 10:30:00,43.74,43.93,43.71,43.84,26711.0,43.74,43.93,43.71,43.84,26711.0
2025-02-05 10:35:00,43.83,43.85,43.79,43.81,11864.0,43.83,43.85,43.79,43.81,11864.0
2025-02-05 10:40:00,43.84,43.84,43.68,43.71,20278.0,43.84,43.84,43.68,43.71,20278.0
2025-02-05 10:45:00,43.71,43.87,43.69,43.83,20887.0,43.71,43.87,43.69,43.83,20887.0
2025-02-05 10:50:00,43.82,43.91,43.75,43.81,13750.0,43.82,43.91,43.75,43.81,13750.0
2025-02-05 10:55:00,43.8,43.86,43.71,43.75,13886.0,43.8,43.86,43.71,43.75,13886.0
2025-02-05 11:00:00,43.76,43.8,43.59,43.68,13478.0,43.76,43.8,43.59,43.68,13478.0
2025-02-05 11:05:00,43.68,43.69,43.47,43.5,78249.0,43.68,43.69,43.47,43.5,78249.0
2025-02-05 11:10:00,43.49,43.64,43.44,43.56,50231.0,43.49,43.64,43.44,43.56,50231.0
2025-02-05 11:15:00,43.58,43.75,43.57,43.61,32992.0,43.58,43.75,43.57,43.61,32992.0
2025-02-05 11:20:00,43.63,43.73,43.61,43.64,23934.0,43.63,43.73,43.61,43.64,23934.0
2025-02-05 11:25:00,43.67,43.72,43.45,43.46,15185.0,43.67,43.72,43.45,43.46,15185.0
2025-02-05 11:30:00,43.45,43.47,43.31,43.33,40882.0,43.45,43.47,43.31,43.33,40882.0
2025-02-05 11:35:00,43.33,43.34,43.22,43.24,68768.0,43.33,43.34,43.22,43.24,68768.0
2025-02-05 11:40:00,43.25,43.3,43.19,43.2,67409.0,43.25,43.3,43.19,43.2,67409.0
2025-02-05 11:45:00,43.21,43.25,43.06,43.08,66028.0,43.21,43.25,43.06,43.08,66028.0
2025-02-05 11:50:00,43.06,43.07,42.88,43.02,105599.0,43.06,43.07,42.88,43.02,105599.0
2025-02-05 11:55:00,43.0,43.04,42.92,42.97,56108.0,43.0,43.04,42.92,42.97,56108.0
2025-02-05 12:00:00,42.96,42.97,42.83,42.95,57461.0,42.96,42.97,42.83,42.95,57461.0
2025-02-05 12:05:00,42.96,43.08,42.94,43.0,43812.0,42.96,43.08,42.94,43.0,43812.0
2025-02-05 12:10:00,42.98,43.07,42.92,43.01,53152.0,42.98,43.07,42.92,43.01,53152.0
2025-02-05 12:15:00,43.02,43.17,43.0,43.1,38006.0,43.02,43.17,43.0,43.1,38006.0
2025-02-05 12:20:00,43.11,43.2,43.07,43.09,35800.0,43.11,43.2,43.07,43.09,35800.0
2025-02-05 12:25:00,43.09,43.19,43.05,43.17,24053.0,43.09,43.19,43.05,43.17,24053.0
2025-02-05 12:30:00,43.17,43.18,43.05,43.1,11851.0,43.17,43.18,43.05,43.1,11851.0
2025-02-05 12:35:00,43.07,43.1,43.05,43.08,10523.0,43.07,43.1,43.05,43.08,10523.0
2025-02-05 12:40:00,43.07,43.1,43.01,43.1,18589.0,43.07,43.1,43.01,43.1,18589.0
2025-02-05 12:45:00,43.07,43.08,43.02,43.03,27823.0,43.07,43.08,43.02,43.03,27823.0
2025-02-05 12:50:00,43.03,43.19,43.0,43.01,25495.0,43.03,43.19,43.0,43.01,25495.0
2025-02-05 12:55:00,43.01,43.07,43.0,43.04,22162.0,43.01,43.07,43.0,43.04,22162.0
2025-02-05 13:00:00,43.04,43.12,43.0,43.09,40211.0,43.04,43.12,43.0,43.09,40211.0
2025-02-05 13:05:00,43.08,43.2,43.07,43.19,17453.0,43.08,43.2,43.07,43.19,17453.0
2025-02-05 13:10:00,43.2,43.34,43.2,43.2,44176.0,43.2,43.34,43.2,43.2,44176.0
2025-02-05 13:15:00,43.19,43.24,43.15,43.22,21789.0,43.19,43.24,43.15,43.22,21789.0
2025-02-05 13:20:00,43.22,43.27,43.21,43.24,6713.0,43.22,43.27,43.21,43.24,6713.0
2025-02-05 13:25:00,43.25,43.36,43.19,43.21,19984.0,43.25,43.36,43.19,43.21,19984.0
2025-02-05 13:30:00,43.27,43.27,43.12,43.13,32511.0,43.27,43.27,43.12,43.13,32511.0
2025-02-05 13:35:00,43.12,43.14,43.05,43.08,23153.0,43.12,43.14,43.05,43.08,23153.0
2025-02-05 13:40:00,43.07,43.17,43.06,43.11,18789.0,43.07,43.17,43.06,43.11,18789.0
2025-02-05 13:45:00,43.09,43.14,43.07,43.14,10900.0,43.09,43.14,43.07,43.14,10900.0
2025-02-05 13:50:00,43.13,43.18,43.09,43.11,6390.0,43.13,43.18,43.09,43.11,6390.0
2025-02-05 13:55:00,43.11,43.17,43.09,43.12,17196.0,43.11,43.17,43.09,43.12,17196.0
2025-02-05 14:00:00,43.11,43.11,43.07,43.08,7721.0,43.11,43.11,43.07,43.08,7721.0
2025-02-05 14:05:00,43.08,43.09,42.91,42.92,76075.0,43.08,43.09,42.91,42.92,76075.0
2025-02-05 14:10:00,42.92,42.99,42.9,42.98,28354.0,42.92,42.99,42.9,42.98,28354.0
2025-02-05 14:15:00,42.99,43.0,42.91,42.95,30607.0,42.99,43.0,42.91,42.95,30607.0
2025-02-05 14:20:00,42.94,42.98,42.93,42.95,7120.0,42.94,42.98,42.93,42.95,7120.0
2025-02-05 14:25:00,42.96,42.98,42.95,42.97,13064.0,42.96,42.98,42.95,42.97,13064.0
2025-02-05 14:30:00,42.98,43.0,42.96,42.99,14865.0,42.98,43.0,42.96,42.99,14865.0
2025-02-05 14:35:00,42.99,42.99,42.94,42.96,11008.0,42.99,42.99,42.94,42.96,11008.0
2025-02-05 14:40:00,42.96,42.99,42.94,42.98,18660.0,42.96,42.99,42.94,42.98,18660.0
2025-02-05 14:45:00,42.98,43.0,42.97,42.97,14893.0,42.98,43.0,42.97,42.97,14893.0
2025-02-05 14:50:00,42.97,43.01,42.97,42.98,24246.0,42.97,43.01,42.97,42.98,24246.0
2025-02-05 14:55:00,42.99,43.0,42.89,42.91,60007.0,42.99,43.0,42.89,42.91,60007.0
2025-02-05 15:00:00,42.91,42.97,42.88,42.92,18078.0,42.91,42.97,42.88,42.92,18078.0
2025-02-05 15:05:00,42.91,42.94,42.89,42.9,12381.0,42.91,42.94,42.89,42.9,12381.0
2025-02-05 15:10:00,42.91,42.91,42.83,42.85,43098.0,42.91,42.91,42.83,42.85,43098.0
2025-02-05 15:15:00,42.85,42.86,42.83,42.85,15283.0,42.85,42.86,42.83,42.85,15283.0
2025-02-05 15:20:00,42.85,42.87,42.79,42.86,63801.0,42.85,42.87,42.79,42.86,63801.0
2025-02-05 15:25:00,42.86,42.97,42.84,42.91,47009.0,42.86,42.97,42.84,42.91,47009.0
2025-02-05 15:30:00,42.91,43.0,42.9,43.0,39381.0,42.91,43.0,42.9,43.0,39381.0
2025-02-05 15:35:00,43.0,43.08,43.0,43.07,44559.0,43.0,43.08,43.0,43.07,44559.0
2025-02-05 15:40:00,43.07,43.14,43.02,43.05,97093.0,43.07,43.14,43.02,43.05,97093.0
2025-02-05 15:45:00,43.06,43.09,43.01,43.07,50922.0,43.06,43.09,43.01,43.07,50922.0
2025-02-05 15:50:00,43.07,43.11,42.78,42.91,174911.0,43.07,43.11,42.78,42.91,174911.0
2025-02-05 15:55:00,42.9,42.92,42.7,42.8,154933.0,42.9,42.92,42.7,42.8,154933.0
2025-02-06 09:30:00,42.39,42.64,42.39,42.42,96135.0,42.39,42.64,42.39,42.42,96135.0
2025-02-06 09:35:00,42.42,42.58,42.38,42.57,115104.0,42.42,42.58,42.38,42.57,115104.0
2025-02-06 09:40:00,42.58,42.61,42.45,42.46,87990.0,42.58,42.61,42.45,42.46,87990.0
2025-02-06 09:45:00,42.45,42.48,42.34,42.47,66438.0,42.45,42.48,42.34,42.47,66438.0
2025-02-06 09:50:00,42.46,42.56,42.43,42.47,49598.0,42.46,42.56,42.43,42.47,49598.0
2025-02-06 09:55:00,42.46,42.62,42.46,42.5,61947.0,42.46,42.62,42.46,42.5,61947.0
2025-02-06 10:00:00,42.51,42.67,42.51,42.64,49779.0,42.51,42.67,42.51,42.64,49779.0
2025-02-06 10:05:00,42.67,42.67,42.48,42.49,27805.0,42.67,42.67,42.48,42.49,27805.0
2025-02-06 10:10:00,42.5,42.59,42.5,42.55,21765.0,42.5,42.59,42.5,42.55,21765.0
2025-02-06 10:15:00,42.55,42.56,42.41,42.43,53039.0,42.55,42.56,42.41,42.43,53039.0
2025-02-06 10:20:00,42.43,42.62,42.41,42.59,39438.0,42.43,42.62,42.41,42.59,39438.0
2025-02-06 10:25:00,42.65,42.67,42.56,42.61,38204.0,42.65,42.67,42.56,42.61,38204.0
2025-02-06 10:30:00,42.6,42.65,42.51,42.53,28410.0,42.6,42.65,42.51,42.53,28410.0
2025-02-06 10:35:00,42.53,42.7,42.36,42.7,63301.0,42.53,42.7,42.36,42.7,63301.0
2025-02-06 10:40:00,42.69,42.7,42.42,42.56,27139.0,42.69,42.7,42.42,42.56,27139.0
2025-02-06 10:45:00,42.56,42.67,42.56,42.59,51906.0,42.56,42.67,42.56,42.59,51906.0
2025-02-06 10:50:00,42.59,42.59,42.48,42.59,27407.0,42.59,42.59,42.48,42.59,27407.0
2025-02-06 10:55:00,42.59,42.73,42.56,42.69,21155.0,42.59,42.73,42.56,42.69,21155.0
2025-02-06 11:00:00,42.7,42.74,42.48,42.57,27878.0,42.7,42.74,42.48,42.57,27878.0
2025-02-06 11:05:00,42.59,42.61,42.53,42.53,10908.0,42.59,42.61,42.53,42.53,10908.0
2025-02-06 11:10:00,42.54,42.57,42.49,42.5,27441.0,42.54,42.57,42.49,42.5,27441.0
2025-02-06 11:15:00,42.5,42.54,42.44,42.47,26667.0,42.5,42.54,42.44,42.47,26667.0
2025-02-06 11:20:00,42.47,42.54,42.45,42.5,18576.0,42.47,42.54,42.45,42.5,18576.0
2025-02-06 11:25:00,42.5,42.53,42.47,42.48,12091.0,42.5,42.53,42.47,42.48,12091.0
2025-02-06 11:30:00,42.48,42.54,42.48,42.52,20299.0,42.48,42.54,42.48,42.52,20299.0
2025-02-06 11:35:00,42.51,42.6,42.49,42.59,23337.0,42.51,42.6,42.49,42.59,23337.0
2025-02-06 11:40:00,42.61,42.71,42.61,42.7,15286.0,42.61,42.71,42.61,42.7,15286.0
2025-02-06 11:45:00,42.73,42.78,42.68,42.69,35801.0,42.73,42.78,42.68,42.69,35801.0
2025-02-06 11:50:00,42.7,42.71,42.58,42.6,20517.0,42.7,42.71,42.58,42.6,20517.0
2025-02-06 11:55:00,42.6,42.69,42.57,42.67,12528.0,42.6,42.69,42.57,42.67,12528.0
2025-02-06 12:00:00,42.69,42.77,42.65,42.68,17213.0,42.69,42.77,42.65,42.68,17213.0
2025-02-06 12:05:00,42.68,42.73,42.68,42.7,11626.0,42.68,42.73,42.68,42.7,11626.0
2025-02-06 12:10:00,42.71,42.83,42.71,42.83,21362.0,42.71,42.83,42.71,42.83,21362.0
2025-02-06 12:15:00,42.84,42.88,42.63,42.65,44780.0,42.84,42.88,42.63,42.65,44780.0
2025-02-06 12:20:00,42.63,42.64,42.55,42.55,18778.0,42.63,42.64,42.55,42.55,18778.0
2025-02-06 12:25:00,42.55,42.69,42.54,42.68,28819.0,42.55,42.69,42.54,42.68,28819.0
2025-02-06 12:30:00,42.69,42.77,42.63,42.64,15298.0,42.69,42.77,42.63,42.64,15298.0
2025-02-06 12:35:00,42.63,42.63,42.6,42.62,2955.0,42.63,42.63,42.6,42.62,2955.0
2025-02-06 12:40:00,42.63,42.66,42.62,42.65,11297.0,42.63,42.66,42.62,42.65,11297.0
2025-02-06 12:45:00,42.65,42.69,42.64,42.65,8303.0,42.65,42.69,42.64,42.65,8303.0
2025-02-06 12:50:00,42.62,42.64,42.52,42.55,22683.0,42.62,42.64,42.52,42.55,22683.0
2025-02-06 12:55:00,42.54,42.54,42.48,42.51,33467.0,42.54,42.54,42.48,42.51,33467.0
2025-02-06 13:00:00,42.52,42.52,42.43,42.49,41189.0,42.52,42.52,42.43,42.49,41189.0
2025-02-06 13:05:00,42.5,42.61,42.47,42.61,23950.0,42.5,42.61,42.47,42.61,23950.0
2025-02-06 13:10:00,42.6,42.65,42.53,42.63,22477.0,42.6,42.65,42.53,42.63,22477.0
2025-02-06 13:15:00,42.62,42.63,42.48,42.51,47655.0,42.62,42.63,42.48,42.51,47655.0
2025-02-06 13:20:00,42.5,42.53,42.49,42.52,4900.0,42.5,42.53,42.49,42.52,4900.0
2025-02-06 13:25:00,42.51,42.61,42.51,42.59,25273.0,42.51,42.61,42.51,42.59,25273.0
2025-02-06 13:30:00,42.59,42.59,42.51,42.52,10006.0,42.59,42.59,42.51,42.52,10006.0
2025-02-06 13:35:00,42.52,42.6,42.5,42.59,20332.0,42.52,42.6,42.5,42.59,20332.0
2025-02-06 13:40:00,42.61,42.61,42.51,42.55,14578.0,42.61,42.61,42.51,42.55,14578.0
2025-02-06 13:45:00,42.56,42.61,42.56,42.56,26948.0,42.56,42.61,42.56,42.56,26948.0
2025-02-06 13:50:00,42.55,42.63,42.53,42.62,12698.0,42.55,42.63,42.53,42.62,12698.0
2025-02-06 13:55:00,42.62,42.65,42.6,42.64,8384.0,42.62,42.65,42.6,42.64,8384.0
2025-02-06 14:00:00,42.64,42.67,42.56,42.61,14885.0,42.64,42.67,42.56,42.61,14885.0
2025-02-06 14:05:00,42.63,42.63,42.59,42.6,8784.0,42.63,42.63,42.59,42.6,8784.0
2025-02-06 14:10:00,42.6,42.63,42.53,42.62,45847.0,42.6,42.63,42.53,42.62,45847.0
2025-02-06 14:15:00,42.63,42.67,42.6,42.65,5413.0,42.63,42.67,42.6,42.65,5413.0
2025-02-06 14:20:00,42.65,42.66,42.64,42.64,5793.0,42.65,42.66,42.64,42.64,5793.0
2025-02-06 14:25:00,42.65,42.82,42.65,42.76,62992.0,42.65,42.82,42.65,42.76,62992.0
2025-02-06 14:30:00,42.76,43.24,42.76,43.13,114582.0,42.76,43.24,42.76,43.13,114582.0
2025-02-06 14:35:00,43.15,43.23,42.99,43.03,44221.0,43.15,43.23,42.99,43.03,44221.0
2025-02-06 14:40:00,43.07,43.22,43.02,43.19,27158.0,43.07,43.22,43.02,43.19,27158.0
2025-02-06 14:45:00,43.22,43.27,43.07,43.08,54434.0,43.22,43.27,43.07,43.08,54434.0
2025-02-06 14:50:00,43.06,43.1,43.0,43.09,40324.0,43.06,43.1,43.0,43.09,40324.0
2025-02-06 14:55:00,43.11,43.24,43.09,43.19,24904.0,43.11,43.24,43.09,43.19,24904.0
2025-02-06 15:00:00,43.2,43.3,43.18,43.27,52310.0,43.2,43.3,43.18,43.27,52310.0
2025-02-06 15:05:00,43.26,43.33,43.19,43.21,49387.0,43.26,43.33,43.19,43.21,49387.0
2025-02-06 15:10:00,43.21,43.21,43.11,43.12,14965.0,43.21,43.21,43.11,43.12,14965.0
2025-02-06 15:15:00,43.1,43.11,42.87,43.0,62745.0,43.1,43.11,42.87,43.0,62745.0
2025-02-06 15:20:00,43.0,43.05,42.98,43.0,15071.0,43.0,43.05,42.98,43.0,15071.0
2025-02-06 15:25:00,42.99,42.99,42.89,42.99,24039.0,42.99,42.99,42.89,42.99,24039.0
2025-02-06 15:30:00,42.96,42.97,42.86,42.89,26906.0,42.96,42.97,42.86,42.89,26906.0
2025-02-06 15:35:00,42.89,43.0,42.86,42.91,30170.0,42.89,43.0,42.86,42.91,30170.0
2025-02-06 15:40:00,42.91,42.95,42.82,42.84,36986.0,42.91,42.95,42.82,42.84,36986.0
2025-02-06 15:45:00,42.85,42.85,42.78,42.8,26070.0,42.85,42.85,42.78,42.8,26070.0
2025-02-06 15:50:00,42.8,42.8,42.48,42.5,189086.0,42.8,42.8,42.48,42.5,189086.0
2025-02-06 15:55:00,42.49,42.57,42.45,42.53,111614.0,42.49,42.57,42.45,42.53,111614.0
2025-02-07 09:30:00,42.19,42.37,42.13,42.37,68514.0,42.19,42.37,42.13,42.37,68514.0
2025-02-07 09:35:00,42.39,42.47,42.3,42.4,54761.0,42.39,42.47,42.3,42.4,54761.0
2025-02-07 09:40:00,42.38,42.4,42.27,42.39,33763.0,42.38,42.4,42.27,42.39,33763.0
2025-02-07 09:45:00,42.36,42.38,42.2,42.27,39424.0,42.36,42.38,42.2,42.27,39424.0
2025-02-07 09:50:00,42.27,42.28,42.2,42.27,34640.0,42.27,42.28,42.2,42.27,34640.0
2025-02-07 09:55:00,42.25,42.31,42.25,42.26,23789.0,42.25,42.31,42.25,42.26,23789.0
2025-02-07 10:00:00,42.31,43.02,42.31,42.95,115378.0,42.31,43.02,42.31,42.95,115378.0
2025-02-07 10:05:00,42.95,43.09,42.64,42.7,57734.0,42.95,43.09,42.64,42.7,57734.0
2025-02-07 10:10:00,42.69,43.15,42.65,43.04,72747.0,42.69,43.15,42.65,43.04,72747.0
2025-02-07 10:15:00,43.05,43.16,42.83,42.87,105717.0,43.05,43.16,42.83,42.87,105717.0
2025-02-07 10:20:00,42.88,43.1,42.72,42.8,110757.0,42.88,43.1,42.72,42.8,110757.0
2025-02-07 10:25:00,42.79,42.89,42.62,42.85,53008.0,42.79,42.89,42.62,42.85,53008.0
2025-02-07 10:30:00,42.93,43.01,42.77,42.81,52535.0,42.93,43.01,42.77,42.81,52535.0
2025-02-07 10:35:00,42.82,42.87,42.65,42.84,35958.0,42.82,42.87,42.65,42.84,35958.0
2025-02-07 10:40:00,42.81,42.84,42.66,42.82,27259.0,42.81,42.84,42.66,42.82,27259.0
2025-02-07 10:45:00,42.84,42.91,42.66,42.69,17066.0,42.84,42.91,42.66,42.69,17066.0
2025-02-07 10:50:00,42.68,43.74,42.42,43.58,177781.0,42.68,43.74,42.42,43.58,177781.0
2025-02-07 10:55:00,43.61,43.62,43.08,43.27,141195.0,43.61,43.62,43.08,43.27,141195.0
2025-02-07 11:00:00,43.25,43.87,43.25,43.7,134872.0,43.25,43.87,43.25,43.7,134872.0
2025-02-07 11:05:00,43.68,43.85,43.18,43.24,77847.0,43.68,43.85,43.18,43.24,77847.0
2025-02-07 11:10:00,43.28,43.56,43.13,43.52,33818.0,43.28,43.56,43.13,43.52,33818.0
2025-02-07 11:15:00,43.49,43.53,42.86,43.11,72218.0,43.49,43.53,42.86,43.11,72218.0
2025-02-07 11:20:00,43.1,43.48,42.88,43.44,54262.0,43.1,43.48,42.88,43.44,54262.0
2025-02-07 11:25:00,43.5,43.75,43.41,43.71,49859.0,43.5,43.75,43.41,43.71,49859.0
2025-02-07 11:30:00,43.66,43.72,43.36,43.41,26378.0,43.66,43.72,43.36,43.41,26378.0
2025-02-07 11:35:00,43.47,43.68,43.39,43.59,25746.0,43.47,43.68,43.39,43.59,25746.0
2025-02-07 11:40:00,43.59,43.7,43.42,43.66,96050.0,43.59,43.7,43.42,43.66,96050.0
2025-02-07 11:45:00,43.65,43.8,43.56,43.71,57399.0,43.65,43.8,43.56,43.71,57399.0
2025-02-07 11:50:00,43.72,43.85,43.58,43.78,46054.0,43.72,43.85,43.58,43.78,46054.0
2025-02-07 11:55:00,43.77,43.82,43.42,43.71,89253.0,43.77,43.82,43.42,43.71,89253.0
2025-02-07 12:00:00,43.76,43.86,43.71,43.82,28139.0,43.76,43.86,43.71,43.82,28139.0
2025-02-07 12:05:00,43.86,43.95,43.38,43.46,67683.0,43.86,43.95,43.38,43.46,67683.0
2025-02-07 12:10:00,43.45,43.6,43.15,43.15,60293.0,43.45,43.6,43.15,43.15,60293.0
2025-02-07 12:15:00,43.16,43.77,43.12,43.54,127775.0,43.16,43.77,43.12,43.54,127775.0
2025-02-07 12:20:00,43.52,43.52,43.15,43.39,63982.0,43.52,43.52,43.15,43.39,63982.0
2025-02-07 12:25:00,43.43,43.45,43.18,43.18,39860.0,43.43,43.45,43.18,43.18,39860.0
2025-02-07 12:30:00,43.26,43.42,43.1,43.36,20817.0,43.26,43.42,43.1,43.36,20817.0
2025-02-07 12:35:00,43.34,43.38,43.09,43.14,20842.0,43.34,43.38,43.09,43.14,20842.0
2025-02-07 12:40:00,43.11,43.27,43.1,43.13,17182.0,43.11,43.27,43.1,43.13,17182.0
2025-02-07 12:45:00,43.12,43.13,43.03,43.08,17796.0,43.12,43.13,43.03,43.08,17796.0
2025-02-07 12:50:00,43.07,43.34,43.02,43.17,34005.0,43.07,43.34,43.02,43.17,34005.0
2025-02-07 12:55:00,43.14,43.28,43.14,43.27,7701.0,43.14,43.28,43.14,43.27,7701.0
2025-02-07 13:00:00,43.27,43.27,43.0,43.05,32341.0,43.27,43.27,43.0,43.05,32341.0
2025-02-07 13:05:00,43.08,43.11,42.91,42.97,46206.0,43.08,43.11,42.91,42.97,46206.0
2025-02-07 13:10:00,42.97,43.06,42.96,43.04,27261.0,42.97,43.06,42.96,43.04,27261.0
2025-02-07 13:15:00,43.01,43.01,42.95,42.97,8080.0,43.01,43.01,42.95,42.97,8080.0
2025-02-07 13:20:00,42.99,43.23,42.99,43.18,23053.0,42.99,43.23,42.99,43.18,23053.0
2025-02-07 13:25:00,43.16,43.19,43.13,43.16,2970.0,43.16,43.19,43.13,43.16,2970.0
2025-02-07 13:30:00,43.14,43.14,43.04,43.07,17056.0,43.14,43.14,43.04,43.07,17056.0
2025-02-07 13:35:00,43.06,43.1,43.0,43.07,13490.0,43.06,43.1,43.0,43.07,13490.0
2025-02-07 13:40:00,43.08,43.56,43.08,43.5,33633.0,43.08,43.56,43.08,43.5,33633.0
2025-02-07 13:45:00,43.48,43.65,43.48,43.56,28970.0,43.48,43.65,43.48,43.56,28970.0
2025-02-07 13:50:00,43.53,43.69,43.48,43.59,13653.0,43.53,43.69,43.48,43.59,13653.0
2025-02-07 13:55:00,43.57,43.76,43.55,43.71,29299.0,43.57,43.76,43.55,43.71,29299.0
2025-02-07 14:00:00,43.7,43.72,43.57,43.61,35428.0,43.7,43.72,43.57,43.61,35428.0
2025-02-07 14:05:00,43.6,43.84,43.6,43.71,20630.0,43.6,43.84,43.6,43.71,20630.0
2025-02-07 14:10:00,43.71,43.89,43.67,43.78,38393.0,43.71,43.89,43.67,43.78,38393.0
2025-02-07 14:15:00,43.77,43.81,43.64,43.75,52120.0,43.77,43.81,43.64,43.75,52120.0
2025-02-07 14:20:00,43.73,43.91,43.7,43.7,65658.0,43.73,43.91,43.7,43.7,65658.0
2025-02-07 14:25:00,43.71,43.77,43.61,43.76,44422.0,43.71,43.77,43.61,43.76,44422.0
2025-02-07 14:30:00,43.75,43.79,43.64,43.64,33216.0,43.75,43.79,43.64,43.64,33216.0
2025-02-07 14:35:00,43.62,43.71,43.55,43.57,28336.0,43.62,43.71,43.55,43.57,28336.0
2025-02-07 14:40:00,43.56,43.64,43.41,43.41,32482.0,43.56,43.64,43.41,43.41,32482.0
2025-02-07 14:45:00,43.42,43.56,43.37,43.41,16250.0,43.42,43.56,43.37,43.41,16250.0
2025-02-07 14:50:00,43.42,43.54,43.4,43.48,8814.0,43.42,43.54,43.4,43.48,8814.0
2025-02-07 14:55:00,43.5,43.59,43.48,43.52,47657.0,43.5,43.59,43.48,43.52,47657.0
2025-02-07 15:00:00,43.56,43.79,43.56,43.71,36438.0,43.56,43.79,43.56,43.71,36438.0
2025-02-07 15:05:00,43.73,43.78,43.63,43.66,25200.0,43.73,43.78,43.63,43.66,25200.0
2025-02-07 15:10:00,43.69,43.84,43.64,43.72,24973.0,43.69,43.84,43.64,43.72,24973.0
2025-02-07 15:15:00,43.73,43.89,43.67,43.8,24962.0,43.73,43.89,43.67,43.8,24962.0
2025-02-07 15:20:00,43.81,43.84,43.7,43.8,19227.0,43.81,43.84,43.7,43.8,19227.0
2025-02-07 15:25:00,43.79,43.82,43.71,43.74,11300.0,43.79,43.82,43.71,43.74,11300.0
2025-02-07 15:30:00,43.72,43.77,43.6,43.62,29359.0,43.72,43.77,43.6,43.62,29359.0
2025-02-07 15:35:00,43.63,43.79,43.62,43.77,56213.0,43.63,43.79,43.62,43.77,56213.0
2025-02-07 15:40:00,43.76,43.97,43.75,43.89,58863.0,43.76,43.97,43.75,43.89,58863.0
2025-02-07 15:45:00,43.88,43.96,43.78,43.85,57538.0,43.88,43.96,43.78,43.85,57538.0
2025-02-07 15:50:00,43.84,43.88,43.66,43.83,45536.0,43.84,43.88,43.66,43.83,45536.0
2025-02-07 15:55:00,43.82,44.12,43.82,44.04,190651.0,43.82,44.12,43.82,44.04,190651.0
2025-02-10 09:30:00,43.17,43.44,43.05,43.38,214603.0,43.17,43.44,43.05,43.38,214603.0
2025-02-10 09:35:00,43.37,43.54,43.37,43.42,49620.0,43.37,43.54,43.37,43.42,49620.0
2025-02-10 09:40:00,43.43,43.59,43.43,43.5,40811.0,43.43,43.59,43.43,43.5,40811.0
2025-02-10 09:45:00,43.52,43.56,43.32,43.45,31719.0,43.52,43.56,43.32,43.45,31719.0
2025-02-10 09:50:00,43.42,43.43,43.16,43.25,28160.0,43.42,43.43,43.16,43.25,28160.0
2025-02-10 09:55:00,43.25,43.39,43.25,43.31,17641.0,43.25,43.39,43.25,43.31,17641.0
2025-02-10 10:00:00,43.34,43.34,43.06,43.07,94413.0,43.34,43.34,43.06,43.07,94413.0
2025-02-10 10:05:00,43.08,43.12,43.0,43.0,113374.0,43.08,43.12,43.0,43.0,113374.0
2025-02-10 10:10:00,43.01,43.16,43.0,43.07,56576.0,43.01,43.16,43.0,43.07,56576.0
2025-02-10 10:15:00,43.08,43.16,43.04,43.09,42461.0,43.08,43.16,43.04,43.09,42461.0
2025-02-10 10:20:00,43.08,43.16,43.05,43.11,36006.0,43.08,43.16,43.05,43.11,36006.0
2025-02-10 10:25:00,43.1,43.14,43.02,43.07,52692.0,43.1,43.14,43.02,43.07,52692.0
2025-02-10 10:30:00,43.07,43.07,42.98,43.05,95357.0,43.07,43.07,42.98,43.05,95357.0
2025-02-10 10:35:00,43.05,43.14,42.99,43.12,68379.0,43.05,43.14,42.99,43.12,68379.0
2025-02-10 10:40:00,43.12,43.17,43.08,43.09,26562.0,43.12,43.17,43.08,43.09,26562.0
2025-02-10 10:45:00,43.08,43.11,43.02,43.07,69364.0,43.08,43.11,43.02,43.07,69364.0
2025-02-10 10:50:00,43.06,43.12,43.04,43.1,40024.0,43.06,43.12,43.04,43.1,40024.0
2025-02-10 10:55:00,43.11,43.25,43.08,43.24,53374.0,43.11,43.25,43.08,43.24,53374.0
2025-02-10 11:00:00,43.23,43.25,43.14,43.24,39003.0,43.23,43.25,43.14,43.24,39003.0
2025-02-10 11:05:00,43.25,43.37,43.24,43.35,31113.0,43.25,43.37,43.24,43.35,31113.0
2025-02-10 11:10:00,43.32,43.36,43.22,43.31,32871.0,43.32,43.36,43.22,43.31,32871.0
2025-02-10 11:15:00,43.31,43.47,43.29,43.41,77307.0,43.31,43.47,43.29,43.41,77307.0
2025-02-10 11:20:00,43.4,43.49,43.36,43.36,52366.0,43.4,43.49,43.36,43.36,52366.0
2025-02-10 11:25:00,43.37,43.41,43.24,43.36,68747.0,43.37,43.41,43.24,43.36,68747.0
2025-02-10 11:30:00,43.36,43.4,43.35,43.36,15326.0,43.36,43.4,43.35,43.36,15326.0
2025-02-10 11:35:00,43.35,43.39,43.32,43.34,23164.0,43.35,43.39,43.32,43.34,23164.0
2025-02-10 11:40:00,43.33,43.4,43.32,43.37,27564.0,43.33,43.4,43.32,43.37,27564.0
2025-02-10 11:45:00,43.33,43.41,43.33,43.36,18452.0,43.33,43.41,43.33,43.36,18452.0
2025-02-10 11:50:00,43.35,43.35,43.25,43.29,37728.0,43.35,43.35,43.25,43.29,37728.0
2025-02-10 11:55:00,43.3,43.3,43.21,43.23,20438.0,43.3,43.3,43.21,43.23,20438.0
2025-02-10 12:00:00,43.24,43.32,43.2,43.32,30244.0,43.24,43.32,43.2,43.32,30244.0
2025-02-10 12:05:00,43.33,43.44,43.32,43.33,29875.0,43.33,43.44,43.32,43.33,29875.0
2025-02-10 12:10:00,43.33,43.48,43.33,43.39,27618.0,43.33,43.48,43.33,43.39,27618.0
2025-02-10 12:15:00,43.44,43.47,43.32,43.36,13199.0,43.44,43.47,43.32,43.36,13199.0
2025-02-10 12:20:00,43.38,43.42,43.21,43.22,22255.0,43.38,43.42,43.21,43.22,22255.0
2025-02-10 12:25:00,43.21,43.31,43.2,43.29,18105.0,43.21,43.31,43.2,43.29,18105.0
2025-02-10 12:30:00,43.27,43.29,43.16,43.18,43776.0,43.27,43.29,43.16,43.18,43776.0
2025-02-10 12:35:00,43.19,43.19,43.1,43.13,25621.0,43.19,43.19,43.1,43.13,25621.0
2025-02-10 12:40:00,43.13,43.14,43.05,43.11,63719.0,43.13,43.14,43.05,43.11,63719.0
2025-02-10 12:45:00,43.11,43.17,43.09,43.14,12570.0,43.11,43.17,43.09,43.14,12570.0
2025-02-10 12:50:00,43.12,43.13,43.05,43.06,27779.0,43.12,43.13,43.05,43.06,27779.0
2025-02-10 12:55:00,43.05,43.09,43.04,43.08,12304.0,43.05,43.09,43.04,43.08,12304.0
2025-02-10 13:00:00,43.1,43.11,43.02,43.02,47303.0,43.1,43.11,43.02,43.02,47303.0
2025-02-10 13:05:00,43.02,43.02,42.98,43.0,46316.0,43.02,43.02,42.98,43.0,46316.0
2025-02-10 13:10:00,43.0,43.03,42.99,43.01,11925.0,43.0,43.03,42.99,43.01,11925.0
2025-02-10 13:15:00,43.0,43.06,42.99,43.03,33157.0,43.0,43.06,42.99,43.03,33157.0
2025-02-10 13:20:00,43.04,43.06,43.0,43.03,21131.0,43.04,43.06,43.0,43.03,21131.0
2025-02-10 13:25:00,43.02,43.07,43.01,43.07,16128.0,43.02,43.07,43.01,43.07,16128.0
2025-02-10 13:30:00,43.07,43.07,43.01,43.01,8740.0,43.07,43.07,43.01,43.01,8740.0
2025-02-10 13:35:00,43.01,43.02,42.96,42.98,38468.0,43.01,43.02,42.96,42.98,38468.0
2025-02-10 13:40:00,42.98,43.02,42.98,43.0,9663.0,42.98,43.02,42.98,43.0,9663.0
2025-02-10 13:45:00,43.0,43.03,42.98,43.0,24728.0,43.0,43.03,42.98,43.0,24728.0
2025-02-10 13:50:00,43.0,43.0,42.9,42.97,69879.0,43.0,43.0,42.9,42.97,69879.0
2025-02-10 13:55:00,42.96,42.97,42.91,42.97,19848.0,42.96,42.97,42.91,42.97,19848.0
2025-02-10 14:00:00,42.99,43.08,42.99,43.03,21401.0,42.99,43.08,42.99,43.03,21401.0
2025-02-10 14:05:00,43.03,43.03,42.98,42.98,8104.0,43.03,43.03,42.98,42.98,8104.0
2025-02-10 14:10:00,42.98,42.99,42.89,42.91,48528.0,42.98,42.99,42.89,42.91,48528.0
2025-02-10 14:15:00,42.92,43.01,42.91,43.01,39827.0,42.92,43.01,42.91,43.01,39827.0
2025-02-10 14:20:00,43.01,43.01,42.96,43.0,29895.0,43.01,43.01,42.96,43.0,29895.0
2025-02-10 14:25:00,43.01,43.08,42.99,42.99,48333.0,43.01,43.08,42.99,42.99,48333.0
2025-02-10 14:30:00,42.99,42.99,42.91,42.95,45246.0,42.99,42.99,42.91,42.95,45246.0
2025-02-10 14:35:00,42.96,43.01,42.96,43.01,8317.0,42.96,43.01,42.96,43.01,8317.0
2025-02-10 14:40:00,43.02,43.02,43.0,43.02,11133.0,43.02,43.02,43.0,43.02,11133.0
2025-02-10 14:45:00,43.02,43.05,42.98,42.99,48533.0,43.02,43.05,42.98,42.99,48533.0
2025-02-10 14:50:00,42.99,43.0,42.86,42.88,48289.0,42.99,43.0,42.86,42.88,48289.0
2025-02-10 14:55:00,42.89,43.02,42.89,42.99,50527.0,42.89,43.02,42.89,42.99,50527.0
2025-02-10 15:00:00,42.99,43.02,42.95,43.01,32426.0,42.99,43.02,42.95,43.01,32426.0
2025-02-10 15:05:00,43.01,43.01,42.97,42.99,41515.0,43.01,43.01,42.97,42.99,41515.0
2025-02-10 15:10:00,43.0,43.0,42.93,42.93,11861.0,43.0,43.0,42.93,42.93,11861.0
2025-02-10 15:15:00,42.93,42.95,42.88,42.95,56517.0,42.93,42.95,42.88,42.95,56517.0
2025-02-10 15:20:00,42.95,43.0,42.94,43.0,14370.0,42.95,43.0,42.94,43.0,14370.0
2025-02-10 15:25:00,43.0,43.04,42.99,43.04,21004.0,43.0,43.04,42.99,43.04,21004.0
2025-02-10 15:30:00,43.03,43.11,43.0,43.01,73096.0,43.03,43.11,43.0,43.01,73096.0
2025-02-10 15:35:00,43.02,43.08,42.99,43.07,54433.0,43.02,43.08,42.99,43.07,54433.0
2025-02-10 15:40:00,43.06,43.06,42.96,42.98,25366.0,43.06,43.06,42.96,42.98,25366.0
2025-02-10 15:45:00,42.98,43.04,42.98,43.0,63605.0,42.98,43.04,42.98,43.0,63605.0
2025-02-10 15:50:00,43.02,43.05,42.93,42.95,70639.0,43.02,43.05,42.93,42.95,70639.0
2025-02-10 15:55:00,42.95,42.97,42.83,42.88,203561.0,42.95,42.97,42.83,42.88,203561.0
2025-02-11 09:30:00,43.21,43.26,43.08,43.15,102951.0,43.21,43.26,43.08,43.15,102951.0
2025-02-11 09:35:00,43.15,43.19,43.02,43.08,42067.0,43.15,43.19,43.02,43.08,42067.0
2025-02-11 09:40:00,43.1,43.2,43.07,43.13,23375.0,43.1,43.2,43.07,43.13,23375.0
2025-02-11 09:45:00,43.13,43.26,43.09,43.26,33267.0,43.13,43.26,43.09,43.26,33267.0
2025-02-11 09:50:00,43.22,43.26,43.15,43.22,33169.0,43.22,43.26,43.15,43.22,33169.0
2025-02-11 09:55:00,43.22,43.33,43.1,43.11,50022.0,43.22,43.33,43.1,43.11,50022.0
2025-02-11 10:00:00,43.12,43.24,43.03,43.18,52617.0,43.12,43.24,43.03,43.18,52617.0
2025-02-11 10:05:00,43.21,43.28,43.13,43.13,38266.0,43.21,43.28,43.13,43.13,38266.0
2025-02-11 10:10:00,43.15,43.2,43.06,43.09,20638.0,43.15,43.2,43.06,43.09,20638.0
2025-02-11 10:15:00,43.08,43.15,43.02,43.1,41518.0,43.08,43.15,43.02,43.1,41518.0
2025-02-11 10:20:00,43.11,43.15,42.89,42.96,51429.0,43.11,43.15,42.89,42.96,51429.0
2025-02-11 10:25:00,42.97,43.03,42.88,42.92,34640.0,42.97,43.03,42.88,42.92,34640.0
2025-02-11 10:30:00,42.9,42.93,42.82,42.88,46675.0,42.9,42.93,42.82,42.88,46675.0
2025-02-11 10:35:00,42.9,42.9,42.77,42.77,23558.0,42.9,42.9,42.77,42.77,23558.0
2025-02-11 10:40:00,42.77,42.79,42.68,42.7,60871.0,42.77,42.79,42.68,42.7,60871.0
2025-02-11 10:45:00,42.69,42.7,42.58,42.61,64352.0,42.69,42.7,42.58,42.61,64352.0
2025-02-11 10:50:00,42.6,42.63,42.57,42.61,38377.0,42.6,42.63,42.57,42.61,38377.0
2025-02-11 10:55:00,42.61,42.75,42.6,42.74,102676.0,42.61,42.75,42.6,42.74,102676.0
2025-02-11 11:00:00,42.69,42.75,42.64,42.7,59391.0,42.69,42.75,42.64,42.7,59391.0
2025-02-11 11:05:00,42.71,42.78,42.71,42.77,51721.0,42.71,42.78,42.71,42.77,51721.0
2025-02-11 11:10:00,42.77,42.79,42.72,42.75,25328.0,42.77,42.79,42.72,42.75,25328.0
2025-02-11 11:15:00,42.75,42.76,42.72,42.76,16389.0,42.75,42.76,42.72,42.76,16389.0
2025-02-11 11:20:00,42.74,42.75,42.57,42.63,37843.0,42.74,42.75,42.57,42.63,37843.0
2025-02-11 11:25:00,42.62,42.68,42.56,42.66,39017.0,42.62,42.68,42.56,42.66,39017.0
2025-02-11 11:30:00,42.64,42.65,42.58,42.63,41653.0,42.64,42.65,42.58,42.63,41653.0
2025-02-11 11:35:00,42.62,42.76,42.62,42.65,68010.0,42.62,42.76,42.62,42.65,68010.0
2025-02-11 11:40:00,42.64,42.66,42.6,42.61,54383.0,42.64,42.66,42.6,42.61,54383.0
2025-02-11 11:45:00,42.62,42.68,42.6,42.66,22644.0,42.62,42.68,42.6,42.66,22644.0
2025-02-11 11:50:00,42.65,42.81,42.64,42.8,38379.0,42.65,42.81,42.64,42.8,38379.0
2025-02-11 11:55:00,42.8,42.9,42.8,42.88,66833.0,42.8,42.9,42.8,42.88,66833.0
2025-02-11 12:00:00,42.88,43.07,42.84,43.05,100234.0,42.88,43.07,42.84,43.05,100234.0
2025-02-11 12:05:00,43.07,43.15,42.98,42.99,60689.0,43.07,43.15,42.98,42.99,60689.0
2025-02-11 12:10:00,42.99,43.06,42.94,43.0,41002.0,42.99,43.06,42.94,43.0,41002.0
2025-02-11 12:15:00,43.01,43.05,42.85,42.87,49448.0,43.01,43.05,42.85,42.87,49448.0
2025-02-11 12:20:00,42.87,42.91,42.78,42.84,61895.0,42.87,42.91,42.78,42.84,61895.0
2025-02-11 12:25:00,42.83,42.88,42.8,42.86,12556.0,42.83,42.88,42.8,42.86,12556.0
2025-02-11 12:30:00,42.86,42.92,42.83,42.91,13873.0,42.86,42.92,42.83,42.91,13873.0
2025-02-11 12:35:00,42.93,43.02,42.93,42.99,39039.0,42.93,43.02,42.93,42.99,39039.0
2025-02-11 12:40:00,42.98,43.06,42.96,43.0,29596.0,42.98,43.06,42.96,43.0,29596.0
2025-02-11 12:45:00,43.0,43.05,42.94,42.99,31436.0,43.0,43.05,42.94,42.99,31436.0
2025-02-11 12:50:00,42.98,43.06,42.98,43.01,30350.0,42.98,43.06,42.98,43.01,30350.0
2025-02-11 12:55:00,43.02,43.09,43.0,43.08,55096.0,43.02,43.09,43.0,43.08,55096.0
2025-02-11 13:00:00,43.08,43.19,43.06,43.13,84860.0,43.08,43.19,43.06,43.13,84860.0
2025-02-11 13:05:00,43.13,43.13,42.96,42.98,113403.0,43.13,43.13,42.96,42.98,113403.0
2025-02-11 13:10:00,42.97,43.01,42.87,42.92,22457.0,42.97,43.01,42.87,42.92,22457.0
2025-02-11 13:15:00,42.91,42.91,42.81,42.81,18587.0,42.91,42.91,42.81,42.81,18587.0
2025-02-11 13:20:00,42.81,42.9,42.78,42.86,21787.0,42.81,42.9,42.78,42.86,21787.0
2025-02-11 13:25:00,42.9,42.95,42.88,42.92,12382.0,42.9,42.95,42.88,42.92,12382.0
2025-02-11 13:30:00,42.93,42.93,42.79,42.8,49965.0,42.93,42.93,42.79,42.8,49965.0
2025-02-11 13:35:00,42.8,42.81,42.66,42.74,98975.0,42.8,42.81,42.66,42.74,98975.0
2025-02-11 13:40:00,42.75,42.81,42.69,42.77,36649.0,42.75,42.81,42.69,42.77,36649.0
2025-02-11 13:45:00,42.77,42.77,42.71,42.77,22710.0,42.77,42.77,42.71,42.77,22710.0
2025-02-11 13:50:00,42.79,42.88,42.77,42.82,58799.0,42.79,42.88,42.77,42.82,58799.0
2025-02-11 13:55:00,42.8,42.81,42.75,42.77,15322.0,42.8,42.81,42.75,42.77,15322.0
2025-02-11 14:00:00,42.79,42.79,42.73,42.76,13115.0,42.79,42.79,42.73,42.76,13115.0
2025-02-11 14:05:00,42.76,42.78,42.67,42.76,31415.0,42.76,42.78,42.67,42.76,31415.0
2025-02-11 14:10:00,42.76,42.9,42.74,42.87,34086.0,42.76,42.9,42.74,42.87,34086.0
2025-02-11 14:15:00,42.88,42.88,42.8,42.83,15724.0,42.88,42.88,42.8,42.83,15724.0
2025-02-11 14:20:00,42.85,42.85,42.78,42.79,7939.0,42.85,42.85,42.78,42.79,7939.0
2025-02-11 14:25:00,42.78,42.8,42.75,42.79,21532.0,42.78,42.8,42.75,42.79,21532.0
2025-02-11 14:30:00,42.78,42.83,42.74,42.8,40494.0,42.78,42.83,42.74,42.8,40494.0
2025-02-11 14:35:00,42.79,42.79,42.67,42.72,40694.0,42.79,42.79,42.67,42.72,40694.0
2025-02-11 14:40:00,42.72,42.76,42.67,42.73,44612.0,42.72,42.76,42.67,42.73,44612.0
2025-02-11 14:45:00,42.75,42.78,42.72,42.78,11987.0,42.75,42.78,42.72,42.78,11987.0
2025-02-11 14:50:00,42.77,42.77,42.74,42.76,4669.0,42.77,42.77,42.74,42.76,4669.0
2025-02-11 14:55:00,42.75,42.81,42.75,42.78,12468.0,42.75,42.81,42.75,42.78,12468.0
2025-02-11 15:00:00,42.78,42.78,42.75,42.77,11578.0,42.78,42.78,42.75,42.77,11578.0
2025-02-11 15:05:00,42.79,42.81,42.77,42.8,11767.0,42.79,42.81,42.77,42.8,11767.0
2025-02-11 15:10:00,42.8,42.82,42.77,42.81,14376.0,42.8,42.82,42.77,42.81,14376.0
2025-02-11 15:15:00,42.8,42.86,42.79,42.81,52221.0,42.8,42.86,42.79,42.81,52221.0
2025-02-11 15:20:00,42.8,42.84,42.78,42.81,29133.0,42.8,42.84,42.78,42.81,29133.0
2025-02-11 15:25:00,42.82,42.82,42.78,42.8,8260.0,42.82,42.82,42.78,42.8,8260.0
2025-02-11 15:30:00,42.8,42.83,42.77,42.81,14036.0,42.8,42.83,42.77,42.81,14036.0
2025-02-11 15:35:00,42.81,42.98,42.79,42.97,56862.0,42.81,42.98,42.79,42.97,56862.0
2025-02-11 15:40:00,42.98,43.02,42.9,42.94,74279.0,42.98,43.02,42.9,42.94,74279.0
2025-02-11 15:45:00,42.93,43.07,42.92,43.02,44343.0,42.93,43.07,42.92,43.02,44343.0
2025-02-11 15:50:00,42.99,43.11,42.96,43.05,75280.0,42.99,43.11,42.96,43.05,75280.0
2025-02-11 15:55:00,43.05,43.15,42.94,43.01,170828.0,43.05,43.15,42.94,43.01,170828.0
2025-02-12 09:30:00,43.97,44.26,43.7,43.73,241535.0,43.97,44.26,43.7,43.73,241535.0
2025-02-12 09:35:00,43.73,43.92,43.51,43.62,175256.0,43.73,43.92,43.51,43.62,175256.0
2025-02-12 09:40:00,43.62,43.7,43.34,43.36,108822.0,43.62,43.7,43.34,43.36,108822.0
2025-02-12 09:45:00,43.38,43.42,43.17,43.19,112116.0,43.38,43.42,43.17,43.19,112116.0
2025-02-12 09:50:00,43.19,43.36,43.18,43.33,55156.0,43.19,43.36,43.18,43.33,55156.0
2025-02-12 09:55:00,43.34,43.47,43.3,43.4,25561.0,43.34,43.47,43.3,43.4,25561.0
2025-02-12 10:00:00,43.38,43.79,43.36,43.72,48299.0,43.38,43.79,43.36,43.72,48299.0
2025-02-12 10:05:00,43.7,43.78,43.48,43.59,50831.0,43.7,43.78,43.48,43.59,50831.0
2025-02-12 10:10:00,43.59,43.88,43.56,43.74,70267.0,43.59,43.88,43.56,43.74,70267.0
2025-02-12 10:15:00,43.82,43.82,43.37,43.37,92215.0,43.82,43.82,43.37,43.37,92215.0
2025-02-12 10:20:00,43.36,43.46,43.1,43.23,56011.0,43.36,43.46,43.1,43.23,56011.0
2025-02-12 10:25:00,43.21,43.47,43.14,43.41,66771.0,43.21,43.47,43.14,43.41,66771.0
2025-02-12 10:30:00,43.4,43.45,43.3,43.35,52686.0,43.4,43.45,43.3,43.35,52686.0
2025-02-12 10:35:00,43.37,43.43,43.08,43.11,103038.0,43.37,43.43,43.08,43.11,103038.0
2025-02-12 10:40:00,43.14,43.34,43.08,43.2,57954.0,43.14,43.34,43.08,43.2,57954.0
2025-02-12 10:45:00,43.2,43.36,43.17,43.33,14779.0,43.2,43.36,43.17,43.33,14779.0
2025-02-12 10:50:00,43.26,43.41,43.26,43.33,42855.0,43.26,43.41,43.26,43.33,42855.0
2025-02-12 10:55:00,43.32,43.42,43.18,43.18,29405.0,43.32,43.42,43.18,43.18,29405.0
2025-02-12 11:00:00,43.22,43.4,43.22,43.38,28218.0,43.22,43.4,43.22,43.38,28218.0
2025-02-12 11:05:00,43.38,43.53,43.34,43.48,22863.0,43.38,43.53,43.34,43.48,22863.0
2025-02-12 11:10:00,43.44,43.75,43.4,43.72,55104.0,43.44,43.75,43.4,43.72,55104.0
2025-02-12 11:15:00,43.73,43.8,43.7,43.74,50796.0,43.73,43.8,43.7,43.74,50796.0
2025-02-12 11:20:00,43.75,43.89,43.7,43.77,60470.0,43.75,43.89,43.7,43.77,60470.0
2025-02-12 11:25:00,43.76,43.91,43.64,43.64,59344.0,43.76,43.91,43.64,43.64,59344.0
2025-02-12 11:30:00,43.63,43.66,43.52,43.59,47034.0,43.63,43.66,43.52,43.59,47034.0
2025-02-12 11:35:00,43.62,43.63,43.4,43.49,32356.0,43.62,43.63,43.4,43.49,32356.0
2025-02-12 11:40:00,43.48,43.48,43.2,43.22,62624.0,43.48,43.48,43.2,43.22,62624.0
2025-02-12 11:45:00,43.21,43.33,43.2,43.26,40064.0,43.21,43.33,43.2,43.26,40064.0
2025-02-12 11:50:00,43.25,43.25,43.09,43.1,72745.0,43.25,43.25,43.09,43.1,72745.0
2025-02-12 11:55:00,43.09,43.12,42.9,42.97,184554.0,43.09,43.12,42.9,42.97,184554.0
2025-02-12 12:00:00,42.97,43.05,42.91,43.03,91709.0,42.97,43.05,42.91,43.03,91709.0
2025-02-12 12:05:00,43.03,43.12,42.97,43.0,51455.0,43.03,43.12,42.97,43.0,51455.0
2025-02-12 12:10:00,42.99,43.03,42.79,42.84,58060.0,42.99,43.03,42.79,42.84,58060.0
2025-02-12 12:15:00,42.84,42.94,42.78,42.94,59962.0,42.84,42.94,42.78,42.94,59962.0
2025-02-12 12:20:00,42.93,42.94,42.84,42.91,31649.0,42.93,42.94,42.84,42.91,31649.0
2025-02-12 12:25:00,42.92,42.96,42.84,42.94,14026.0,42.92,42.96,42.84,42.94,14026.0
2025-02-12 12:30:00,42.94,42.98,42.79,42.8,52732.0,42.94,42.98,42.79,42.8,52732.0
2025-02-12 12:35:00,42.81,42.92,42.79,42.9,27391.0,42.81,42.92,42.79,42.9,27391.0
2025-02-12 12:40:00,42.9,42.97,42.85,42.88,25368.0,42.9,42.97,42.85,42.88,25368.0
2025-02-12 12:45:00,42.84,42.86,42.73,42.79,52890.0,42.84,42.86,42.73,42.79,52890.0
2025-02-12 12:50:00,42.79,42.82,42.71,42.71,35956.0,42.79,42.82,42.71,42.71,35956.0
2025-02-12 12:55:00,42.71,42.77,42.64,42.66,60011.0,42.71,42.77,42.64,42.66,60011.0
2025-02-12 13:00:00,42.66,42.76,42.64,42.76,38194.0,42.66,42.76,42.64,42.76,38194.0
2025-02-12 13:05:00,42.75,42.82,42.7,42.77,19368.0,42.75,42.82,42.7,42.77,19368.0
2025-02-12 13:10:00,42.79,42.8,42.74,42.75,15880.0,42.79,42.8,42.74,42.75,15880.0
2025-02-12 13:15:00,42.75,42.77,42.67,42.76,32939.0,42.75,42.77,42.67,42.76,32939.0
2025-02-12 13:20:00,42.77,42.82,42.75,42.78,27683.0,42.77,42.82,42.75,42.78,27683.0
2025-02-12 13:25:00,42.76,42.93,42.75,42.8,55310.0,42.76,42.93,42.75,42.8,55310.0
2025-02-12 13:30:00,42.8,42.81,42.66,42.67,32988.0,42.8,42.81,42.66,42.67,32988.0
2025-02-12 13:35:00,42.68,42.69,42.65,42.67,13964.0,42.68,42.69,42.65,42.67,13964.0
2025-02-12 13:40:00,42.68,42.81,42.68,42.81,47436.0,42.68,42.81,42.68,42.81,47436.0
2025-02-12 13:45:00,42.82,42.82,42.68,42.72,18428.0,42.82,42.82,42.68,42.72,18428.0
2025-02-12 13:50:00,42.71,42.72,42.65,42.68,23245.0,42.71,42.72,42.65,42.68,23245.0
2025-02-12 13:55:00,42.7,42.72,42.68,42.7,11574.0,42.7,42.72,42.68,42.7,11574.0
2025-02-12 14:00:00,42.69,42.82,42.69,42.82,35307.0,42.69,42.82,42.69,42.82,35307.0
2025-02-12 14:05:00,42.81,42.89,42.79,42.82,49561.0,42.81,42.89,42.79,42.82,49561.0
2025-02-12 14:10:00,42.82,42.96,42.82,42.94,15190.0,42.82,42.96,42.82,42.94,15190.0
2025-02-12 14:15:00,42.95,42.97,42.91,42.96,19448.0,42.95,42.97,42.91,42.96,19448.0
2025-02-12 14:20:00,42.96,42.99,42.86,42.9,57303.0,42.96,42.99,42.86,42.9,57303.0
2025-02-12 14:25:00,42.91,42.98,42.88,42.91,18470.0,42.91,42.98,42.88,42.91,18470.0
2025-02-12 14:30:00,42.93,42.98,42.88,42.91,29639.0,42.93,42.98,42.88,42.91,29639.0
2025-02-12 14:35:00,42.89,42.89,42.78,42.81,42676.0,42.89,42.89,42.78,42.81,42676.0
2025-02-12 14:40:00,42.79,42.82,42.75,42.81,17227.0,42.79,42.82,42.75,42.81,17227.0
2025-02-12 14:45:00,42.81,42.83,42.73,42.77,24683.0,42.81,42.83,42.73,42.77,24683.0
2025-02-12 14:50:00,42.8,42.86,42.8,42.8,27339.0,42.8,42.86,42.8,42.8,27339.0
2025-02-12 14:55:00,42.77,42.84,42.74,42.81,25382.0,42.77,42.84,42.74,42.81,25382.0
2025-02-12 15:00:00,42.81,42.81,42.75,42.79,27574.0,42.81,42.81,42.75,42.79,27574.0
2025-02-12 15:05:00,42.78,42.82,42.73,42.8,14655.0,42.78,42.82,42.73,42.8,14655.0
2025-02-12 15:10:00,42.83,42.91,42.81,42.84,19272.0,42.83,42.91,42.81,42.84,19272.0
2025-02-12 15:15:00,42.85,42.88,42.82,42.84,20786.0,42.85,42.88,42.82,42.84,20786.0
2025-02-12 15:20:00,42.84,42.91,42.82,42.89,55159.0,42.84,42.91,42.82,42.89,55159.0
2025-02-12 15:25:00,42.9,42.93,42.84,42.92,29544.0,42.9,42.93,42.84,42.92,29544.0
2025-02-12 15:30:00,42.92,42.97,42.83,42.84,74127.0,42.92,42.97,42.83,42.84,74127.0
2025-02-12 15:35:00,42.84,42.99,42.84,42.98,50529.0,42.84,42.99,42.84,42.98,50529.0
2025-02-12 15:40:00,42.96,43.09,42.91,43.01,92884.0,42.96,43.09,42.91,43.01,92884.0
2025-02-12 15:45:00,43.01,43.03,42.93,42.97,50435.0,43.01,43.03,42.93,42.97,50435.0
2025-02-12 15:50:00,42.95,43.04,42.88,42.88,94880.0,42.95,43.04,42.88,42.88,94880.0
2025-02-12 15:55:00,42.86,42.88,42.75,42.86,191727.0,42.86,42.88,42.75,42.86,191727.0
2025-02-13 09:30:00,42.81,42.83,42.65,42.76,86557.0,42.81,42.83,42.65,42.76,86557.0
2025-02-13 09:35:00,42.77,43.04,42.74,42.88,53180.0,42.77,43.04,42.74,42.88,53180.0
2025-02-13 09:40:00,42.89,42.93,42.69,42.72,40005.0,42.89,42.93,42.69,42.72,40005.0
2025-02-13 09:45:00,42.71,42.97,42.7,42.92,60371.0,42.71,42.97,42.7,42.92,60371.0
2025-02-13 09:50:00,42.92,42.98,42.84,42.9,44218.0,42.92,42.98,42.84,42.9,44218.0
2025-02-13 09:55:00,42.88,42.88,42.73,42.79,30630.0,42.88,42.88,42.73,42.79,30630.0
2025-02-13 10:00:00,42.77,42.84,42.61,42.78,66456.0,42.77,42.84,42.61,42.78,66456.0
2025-02-13 10:05:00,42.77,42.93,42.71,42.71,36899.0,42.77,42.93,42.71,42.71,36899.0
2025-02-13 10:10:00,42.72,42.8,42.69,42.73,31837.0,42.72,42.8,42.69,42.73,31837.0
2025-02-13 10:15:00,42.73,42.75,42.53,42.61,73355.0,42.73,42.75,42.53,42.61,73355.0
2025-02-13 10:20:00,42.62,42.62,42.44,42.5,90549.0,42.62,42.62,42.44,42.5,90549.0
2025-02-13 10:25:00,42.51,42.6,42.43,42.51,119642.0,42.51,42.6,42.43,42.51,119642.0
2025-02-13 10:30:00,42.5,42.52,42.41,42.44,89277.0,42.5,42.52,42.41,42.44,89277.0
2025-02-13 10:35:00,42.47,42.53,42.45,42.53,100395.0,42.47,42.53,42.45,42.53,100395.0
2025-02-13 10:40:00,42.53,42.54,42.47,42.53,48921.0,42.53,42.54,42.47,42.53,48921.0
2025-02-13 10:45:00,42.5,42.57,42.49,42.52,145388.0,42.5,42.57,42.49,42.52,145388.0
2025-02-13 10:50:00,42.52,42.64,42.52,42.62,94385.0,42.52,42.64,42.52,42.62,94385.0
2025-02-13 10:55:00,42.61,42.66,42.57,42.58,56612.0,42.61,42.66,42.57,42.58,56612.0
2025-02-13 11:00:00,42.57,42.65,42.55,42.61,47174.0,42.57,42.65,42.55,42.61,47174.0
2025-02-13 11:05:00,42.61,42.62,42.57,42.6,32246.0,42.61,42.62,42.57,42.6,32246.0
2025-02-13 11:10:00,42.6,42.61,42.54,42.6,68575.0,42.6,42.61,42.54,42.6,68575.0
2025-02-13 11:15:00,42.6,42.64,42.59,42.6,43903.0,42.6,42.64,42.59,42.6,43903.0
2025-02-13 11:20:00,42.62,42.67,42.6,42.61,27905.0,42.62,42.67,42.6,42.61,27905.0
2025-02-13 11:25:00,42.61,42.66,42.61,42.63,61817.0,42.61,42.66,42.61,42.63,61817.0
2025-02-13 11:30:00,42.64,42.67,42.58,42.61,43607.0,42.64,42.67,42.58,42.61,43607.0
2025-02-13 11:35:00,42.61,42.68,42.59,42.68,51719.0,42.61,42.68,42.59,42.68,51719.0
2025-02-13 11:40:00,42.67,42.77,42.65,42.75,65674.0,42.67,42.77,42.65,42.75,65674.0
2025-02-13 11:45:00,42.75,42.76,42.74,42.74,13266.0,42.75,42.76,42.74,42.74,13266.0
2025-02-13 11:50:00,42.74,42.8,42.71,42.78,28215.0,42.74,42.8,42.71,42.78,28215.0
2025-02-13 11:55:00,42.78,42.88,42.78,42.85,56470.0,42.78,42.88,42.78,42.85,56470.0
2025-02-13 12:00:00,42.87,42.93,42.86,42.88,43992.0,42.87,42.93,42.86,42.88,43992.0
2025-02-13 12:05:00,42.88,42.91,42.82,42.9,26096.0,42.88,42.91,42.82,42.9,26096.0
2025-02-13 12:10:00,42.9,43.14,42.89,43.11,80362.0,42.9,43.14,42.89,43.11,80362.0
2025-02-13 12:15:00,43.12,43.17,43.1,43.12,70754.0,43.12,43.17,43.1,43.12,70754.0
2025-02-13 12:20:00,43.13,43.14,42.97,43.0,59926.0,43.13,43.14,42.97,43.0,59926.0
2025-02-13 12:25:00,43.0,43.01,42.88,42.89,36249.0,43.0,43.01,42.88,42.89,36249.0
2025-02-13 12:30:00,42.9,43.0,42.9,42.97,24614.0,42.9,43.0,42.9,42.97,24614.0
2025-02-13 12:35:00,42.98,43.0,42.92,42.98,30351.0,42.98,43.0,42.92,42.98,30351.0
2025-02-13 12:40:00,42.98,43.02,42.96,43.0,23254.0,42.98,43.02,42.96,43.0,23254.0
2025-02-13 12:45:00,42.98,43.01,42.89,43.01,40540.0,42.98,43.01,42.89,43.01,40540.0
2025-02-13 12:50:00,42.99,43.05,42.98,43.01,37837.0,42.99,43.05,42.98,43.01,37837.0
2025-02-13 12:55:00,43.02,43.15,43.0,43.01,53396.0,43.02,43.15,43.0,43.01,53396.0
2025-02-13 13:00:00,43.06,43.11,43.0,43.05,53891.0,43.06,43.11,43.0,43.05,53891.0
2025-02-13 13:05:00,43.05,43.06,43.02,43.02,15008.0,43.05,43.06,43.02,43.02,15008.0
2025-02-13 13:10:00,43.03,43.05,42.95,42.97,45839.0,43.03,43.05,42.95,42.97,45839.0
2025-02-13 13:15:00,42.98,43.3,42.98,43.24,89196.0,42.98,43.3,42.98,43.24,89196.0
2025-02-13 13:20:00,43.28,43.29,43.02,43.02,36085.0,43.28,43.29,43.02,43.02,36085.0
2025-02-13 13:25:00,43.0,43.04,42.93,42.97,31428.0,43.0,43.04,42.93,42.97,31428.0
2025-02-13 13:30:00,42.99,43.03,42.95,42.96,18705.0,42.99,43.03,42.95,42.96,18705.0
2025-02-13 13:35:00,42.95,42.95,42.83,42.85,36676.0,42.95,42.95,42.83,42.85,36676.0
2025-02-13 13:40:00,42.83,43.1,42.76,42.81,105710.0,42.83,43.1,42.76,42.81,105710.0
2025-02-13 13:45:00,42.83,42.86,42.71,42.73,16857.0,42.83,42.86,42.71,42.73,16857.0
2025-02-13 13:50:00,42.77,42.9,42.71,42.74,65776.0,42.77,42.9,42.71,42.74,65776.0
2025-02-13 13:55:00,42.74,42.78,42.59,42.6,37457.0,42.74,42.78,42.59,42.6,37457.0
2025-02-13 14:00:00,42.62,42.63,42.37,42.39,190652.0,42.62,42.63,42.37,42.39,190652.0
2025-02-13 14:05:00,42.38,42.41,42.27,42.35,81723.0,42.38,42.41,42.27,42.35,81723.0
2025-02-13 14:10:00,42.34,42.4,42.27,42.29,69332.0,42.34,42.4,42.27,42.29,69332.0
2025-02-13 14:15:00,42.28,42.3,42.22,42.22,55768.0,42.28,42.3,42.22,42.22,55768.0
2025-02-13 14:20:00,42.22,42.26,42.22,42.24,25056.0,42.22,42.26,42.22,42.24,25056.0
2025-02-13 14:25:00,42.24,42.39,42.22,42.35,40246.0,42.24,42.39,42.22,42.35,40246.0
2025-02-13 14:30:00,42.36,42.47,42.36,42.47,58730.0,42.36,42.47,42.36,42.47,58730.0
2025-02-13 14:35:00,42.47,42.51,42.36,42.38,55492.0,42.47,42.51,42.36,42.38,55492.0
2025-02-13 14:40:00,42.38,42.4,42.34,42.39,28456.0,42.38,42.4,42.34,42.39,28456.0
2025-02-13 14:45:00,42.41,42.42,42.39,42.41,17827.0,42.41,42.42,42.39,42.41,17827.0
2025-02-13 14:50:00,42.41,42.43,42.38,42.41,31103.0,42.41,42.43,42.38,42.41,31103.0
2025-02-13 14:55:00,42.41,42.43,42.4,42.41,23587.0,42.41,42.43,42.4,42.41,23587.0
2025-02-13 15:00:00,42.4,42.41,42.37,42.39,23874.0,42.4,42.41,42.37,42.39,23874.0
2025-02-13 15:05:00,42.39,42.47,42.37,42.37,49748.0,42.39,42.47,42.37,42.37,49748.0
2025-02-13 15:10:00,42.39,42.39,42.33,42.33,40551.0,42.39,42.39,42.33,42.33,40551.0
2025-02-13 15:15:00,42.32,42.33,42.22,42.22,60173.0,42.32,42.33,42.22,42.22,60173.0
2025-02-13 15:20:00,42.24,42.28,42.21,42.26,68516.0,42.24,42.28,42.21,42.26,68516.0
2025-02-13 15:25:00,42.26,42.34,42.25,42.27,57795.0,42.26,42.34,42.25,42.27,57795.0
2025-02-13 15:30:00,42.26,42.28,42.23,42.24,28231.0,42.26,42.28,42.23,42.24,28231.0
2025-02-13 15:35:00,42.24,42.29,42.23,42.29,48748.0,42.24,42.29,42.23,42.29,48748.0
2025-02-13 15:40:00,42.28,42.35,42.26,42.34,36786.0,42.28,42.35,42.26,42.34,36786.0
2025-02-13 15:45:00,42.32,42.33,42.23,42.27,67201.0,42.32,42.33,42.23,42.27,67201.0
2025-02-13 15:50:00,42.27,42.28,42.13,42.15,108242.0,42.27,42.28,42.13,42.15,108242.0
2025-02-13 15:55:00,42.15,42.18,42.07,42.1,242711.0,42.15,42.18,42.07,42.1,242711.0
2025-02-14 09:30:00,42.08,42.09,42.0,42.05,129197.0,42.08,42.09,42.0,42.05,129197.0
2025-02-14 09:35:00,42.04,42.19,42.02,42.12,104440.0,42.04,42.19,42.02,42.12,104440.0
2025-02-14 09:40:00,42.09,42.17,42.08,42.14,47457.0,42.09,42.17,42.08,42.14,47457.0
2025-02-14 09:45:00,42.15,42.2,42.09,42.13,58918.0,42.15,42.2,42.09,42.13,58918.0
2025-02-14 09:50:00,42.15,42.19,42.14,42.17,67221.0,42.15,42.19,42.14,42.17,67221.0
2025-02-14 09:55:00,42.16,42.18,42.08,42.18,45291.0,42.16,42.18,42.08,42.18,45291.0
2025-02-14 10:00:00,42.18,42.2,42.12,42.16,67926.0,42.18,42.2,42.12,42.16,67926.0
2025-02-14 10:05:00,42.16,42.19,42.05,42.06,49588.0,42.16,42.19,42.05,42.06,49588.0
2025-02-14 10:10:00,42.06,42.17,42.01,42.15,56105.0,42.06,42.17,42.01,42.15,56105.0
2025-02-14 10:15:00,42.13,42.19,42.11,42.14,61137.0,42.13,42.19,42.11,42.14,61137.0
2025-02-14 10:20:00,42.14,42.19,42.11,42.17,34844.0,42.14,42.19,42.11,42.17,34844.0
2025-02-14 10:25:00,42.18,42.19,42.13,42.19,19377.0,42.18,42.19,42.13,42.19,19377.0
2025-02-14 10:30:00,42.2,42.29,42.18,42.27,88650.0,42.2,42.29,42.18,42.27,88650.0
2025-02-14 10:35:00,42.27,42.38,42.17,42.33,51069.0,42.27,42.38,42.17,42.33,51069.0
2025-02-14 10:40:00,42.33,42.43,42.33,42.39,48996.0,42.33,42.43,42.33,42.39,48996.0
2025-02-14 10:45:00,42.38,42.39,42.3,42.31,60016.0,42.38,42.39,42.3,42.31,60016.0
2025-02-14 10:50:00,42.35,42.4,42.28,42.28,48529.0,42.35,42.4,42.28,42.28,48529.0
2025-02-14 10:55:00,42.28,42.31,42.28,42.29,13335.0,42.28,42.31,42.28,42.29,13335.0
2025-02-14 11:00:00,42.29,42.33,42.27,42.29,35747.0,42.29,42.33,42.27,42.29,35747.0
2025-02-14 11:05:00,42.29,42.3,42.27,42.27,11566.0,42.29,42.3,42.27,42.27,11566.0
2025-02-14 11:10:00,42.27,42.33,42.26,42.3,33687.0,42.27,42.33,42.26,42.3,33687.0
2025-02-14 11:15:00,42.3,42.4,42.3,42.39,47294.0,42.3,42.4,42.3,42.39,47294.0
2025-02-14 11:20:00,42.39,42.47,42.37,42.42,71996.0,42.39,42.47,42.37,42.42,71996.0
2025-02-14 11:25:00,42.43,42.43,42.28,42.29,21899.0,42.43,42.43,42.28,42.29,21899.0
2025-02-14 11:30:00,42.29,42.39,42.28,42.33,29118.0,42.29,42.39,42.28,42.33,29118.0
2025-02-14 11:35:00,42.33,42.42,42.32,42.32,44776.0,42.33,42.42,42.32,42.32,44776.0
2025-02-14 11:40:00,42.32,42.32,42.28,42.31,13650.0,42.32,42.32,42.28,42.31,13650.0
2025-02-14 11:45:00,42.31,42.43,42.31,42.43,49574.0,42.31,42.43,42.31,42.43,49574.0
2025-02-14 11:50:00,42.42,42.45,42.27,42.28,39390.0,42.42,42.45,42.27,42.28,39390.0
2025-02-14 11:55:00,42.29,42.33,42.25,42.26,21861.0,42.29,42.33,42.25,42.26,21861.0
2025-02-14 12:00:00,42.27,42.27,42.16,42.18,83775.0,42.27,42.27,42.16,42.18,83775.0
2025-02-14 12:05:00,42.18,42.23,42.17,42.22,21895.0,42.18,42.23,42.17,42.22,21895.0
2025-02-14 12:10:00,42.23,42.28,42.19,42.19,24679.0,42.23,42.28,42.19,42.19,24679.0
2025-02-14 12:15:00,42.18,42.19,42.14,42.15,47671.0,42.18,42.19,42.14,42.15,47671.0
2025-02-14 12:20:00,42.14,42.19,42.06,42.19,45635.0,42.14,42.19,42.06,42.19,45635.0
2025-02-14 12:25:00,42.18,42.27,42.16,42.26,33171.0,42.18,42.27,42.16,42.26,33171.0
2025-02-14 12:30:00,42.27,42.38,42.27,42.33,41706.0,42.27,42.38,42.27,42.33,41706.0
2025-02-14 12:35:00,42.31,42.35,42.28,42.31,60761.0,42.31,42.35,42.28,42.31,60761.0
2025-02-14 12:40:00,42.32,42.37,42.28,42.35,55765.0,42.32,42.37,42.28,42.35,55765.0
2025-02-14 12:45:00,42.36,42.37,42.16,42.16,38849.0,42.36,42.37,42.16,42.16,38849.0
2025-02-14 12:50:00,42.16,42.18,42.13,42.15,56962.0,42.16,42.18,42.13,42.15,56962.0
2025-02-14 12:55:00,42.15,42.17,42.13,42.16,9386.0,42.15,42.17,42.13,42.16,9386.0
2025-02-14 13:00:00,42.15,42.22,42.12,42.16,30084.0,42.15,42.22,42.12,42.16,30084.0
2025-02-14 13:05:00,42.17,42.18,42.14,42.16,9834.0,42.17,42.18,42.14,42.16,9834.0
2025-02-14 13:10:00,42.15,42.16,42.12,42.16,10031.0,42.15,42.16,42.12,42.16,10031.0
2025-02-14 13:15:00,42.16,42.18,42.12,42.14,26214.0,42.16,42.18,42.12,42.14,26214.0
2025-02-14 13:20:00,42.15,42.19,42.14,42.16,19729.0,42.15,42.19,42.14,42.16,19729.0
2025-02-14 13:25:00,42.17,42.2,42.15,42.16,28343.0,42.17,42.2,42.15,42.16,28343.0
2025-02-14 13:30:00,42.14,42.18,42.06,42.1,41008.0,42.14,42.18,42.06,42.1,41008.0
2025-02-14 13:35:00,42.12,42.16,42.11,42.14,10459.0,42.12,42.16,42.11,42.14,10459.0
2025-02-14 13:40:00,42.13,42.13,42.05,42.1,50625.0,42.13,42.13,42.05,42.1,50625.0
2025-02-14 13:45:00,42.11,42.12,42.09,42.1,28785.0,42.11,42.12,42.09,42.1,28785.0
2025-02-14 13:50:00,42.11,42.16,42.1,42.16,11207.0,42.11,42.16,42.1,42.16,11207.0
2025-02-14 13:55:00,42.16,42.18,42.14,42.16,16869.0,42.16,42.18,42.14,42.16,16869.0
2025-02-14 14:00:00,42.16,42.18,42.14,42.16,14098.0,42.16,42.18,42.14,42.16,14098.0
2025-02-14 14:05:00,42.15,42.18,42.15,42.18,11108.0,42.15,42.18,42.15,42.18,11108.0
2025-02-14 14:10:00,42.16,42.18,42.16,42.18,7970.0,42.16,42.18,42.16,42.18,7970.0
2025-02-14 14:15:00,42.17,42.21,42.17,42.19,6372.0,42.17,42.21,42.17,42.19,6372.0
2025-02-14 14:20:00,42.19,42.22,42.14,42.16,36966.0,42.19,42.22,42.14,42.16,36966.0
2025-02-14 14:25:00,42.16,42.18,42.12,42.12,19295.0,42.16,42.18,42.12,42.12,19295.0
2025-02-14 14:30:00,42.12,42.18,42.11,42.14,29839.0,42.12,42.18,42.11,42.14,29839.0
2025-02-14 14:35:00,42.15,42.26,42.13,42.2,52799.0,42.15,42.26,42.13,42.2,52799.0
2025-02-14 14:40:00,42.21,42.21,42.16,42.17,19876.0,42.21,42.21,42.16,42.17,19876.0
2025-02-14 14:45:00,42.17,42.2,42.16,42.2,6288.0,42.17,42.2,42.16,42.2,6288.0
2025-02-14 14:50:00,42.2,42.25,42.17,42.17,38089.0,42.2,42.25,42.17,42.17,38089.0
2025-02-14 14:55:00,42.16,42.19,42.07,42.11,43078.0,42.16,42.19,42.07,42.11,43078.0
2025-02-14 15:00:00,42.11,42.18,42.11,42.16,23307.0,42.11,42.18,42.11,42.16,23307.0
2025-02-14 15:05:00,42.15,42.18,42.13,42.15,32469.0,42.15,42.18,42.13,42.15,32469.0
2025-02-14 15:10:00,42.16,42.19,42.14,42.14,22296.0,42.16,42.19,42.14,42.14,22296.0
2025-02-14 15:15:00,42.13,42.16,42.12,42.16,17800.0,42.13,42.16,42.12,42.16,17800.0
2025-02-14 15:20:00,42.15,42.19,42.14,42.18,19410.0,42.15,42.19,42.14,42.18,19410.0
2025-02-14 15:25:00,42.17,42.18,42.15,42.18,11492.0,42.17,42.18,42.15,42.18,11492.0
2025-02-14 15:30:00,42.17,42.18,42.08,42.09,113403.0,42.17,42.18,42.08,42.09,113403.0
2025-02-14 15:35:00,42.09,42.1,41.99,42.02,82372.0,42.09,42.1,41.99,42.02,82372.0
2025-02-14 15:40:00,42.02,42.08,41.98,41.98,120846.0,42.02,42.08,41.98,41.98,120846.0
2025-02-14 15:45:00,41.97,41.98,41.92,41.97,83409.0,41.97,41.98,41.92,41.97,83409.0
2025-02-14 15:50:00,41.96,41.97,41.82,41.86,167093.0,41.96,41.97,41.82,41.86,167093.0
2025-02-14 15:55:00,41.86,42.0,41.83,41.96,207402.0,41.86,42.0,41.83,41.96,207402.0
2025-02-18 09:30:00,41.75,41.83,41.66,41.71,177521.0,41.75,41.83,41.66,41.71,177521.0
2025-02-18 09:35:00,41.71,41.85,41.62,41.72,92300.0,41.71,41.85,41.62,41.72,92300.0
2025-02-18 09:40:00,41.7,41.83,41.69,41.81,58420.0,41.7,41.83,41.69,41.81,58420.0
2025-02-18 09:45:00,41.81,41.99,41.75,41.83,95148.0,41.81,41.99,41.75,41.83,95148.0
2025-02-18 09:50:00,41.83,41.91,41.73,41.84,88002.0,41.83,41.91,41.73,41.84,88002.0
2025-02-18 09:55:00,41.83,42.03,41.82,41.99,88207.0,41.83,42.03,41.82,41.99,88207.0
2025-02-18 10:00:00,42.01,42.17,42.0,42.05,115254.0,42.01,42.17,42.0,42.05,115254.0
2025-02-18 10:05:00,42.07,42.08,41.95,41.96,29670.0,42.07,42.08,41.95,41.96,29670.0
2025-02-18 10:10:00,41.96,42.04,41.89,41.92,28554.0,41.96,42.04,41.89,41.92,28554.0
2025-02-18 10:15:00,41.92,42.05,41.91,41.99,68776.0,41.92,42.05,41.91,41.99,68776.0
2025-02-18 10:20:00,42.0,42.05,41.85,41.9,84690.0,42.0,42.05,41.85,41.9,84690.0
2025-02-18 10:25:00,41.91,42.07,41.9,42.03,44661.0,41.91,42.07,41.9,42.03,44661.0
2025-02-18 10:30:00,42.03,42.04,41.9,41.96,33715.0,42.03,42.04,41.9,41.96,33715.0
2025-02-18 10:35:00,41.95,41.95,41.79,41.82,39058.0,41.95,41.95,41.79,41.82,39058.0
2025-02-18 10:40:00,41.81,41.85,41.78,41.81,44339.0,41.81,41.85,41.78,41.81,44339.0
2025-02-18 10:45:00,41.81,41.91,41.8,41.81,42018.0,41.81,41.91,41.8,41.81,42018.0
2025-02-18 10:50:00,41.82,41.83,41.69,41.69,40410.0,41.82,41.83,41.69,41.69,40410.0
2025-02-18 10:55:00,41.68,41.78,41.65,41.72,117230.0,41.68,41.78,41.65,41.72,117230.0
2025-02-18 11:00:00,41.72,41.72,41.67,41.67,34222.0,41.72,41.72,41.67,41.67,34222.0
2025-02-18 11:05:00,41.68,41.7,41.62,41.65,93343.0,41.68,41.7,41.62,41.65,93343.0
2025-02-18 11:10:00,41.66,41.69,41.64,41.69,24129.0,41.66,41.69,41.64,41.69,24129.0
2025-02-18 11:15:00,41.68,41.69,41.65,41.67,14756.0,41.68,41.69,41.65,41.67,14756.0
2025-02-18 11:20:00,41.66,41.78,41.66,41.76,63152.0,41.66,41.78,41.66,41.76,63152.0
2025-02-18 11:25:00,41.76,41.77,41.64,41.66,31063.0,41.76,41.77,41.64,41.66,31063.0
2025-02-18 11:30:00,41.67,41.71,41.66,41.67,22124.0,41.67,41.71,41.66,41.67,22124.0
2025-02-18 11:35:00,41.67,41.68,41.58,41.59,44272.0,41.67,41.68,41.58,41.59,44272.0
2025-02-18 11:40:00,41.59,41.65,41.58,41.58,42563.0,41.59,41.65,41.58,41.58,42563.0
2025-02-18 11:45:00,41.58,41.59,41.54,41.54,35849.0,41.58,41.59,41.54,41.54,35849.0
2025-02-18 11:50:00,41.55,41.58,41.53,41.57,34558.0,41.55,41.58,41.53,41.57,34558.0
2025-02-18 11:55:00,41.55,41.58,41.54,41.56,28338.0,41.55,41.58,41.54,41.56,28338.0
2025-02-18 12:00:00,41.56,41.57,41.54,41.54,16202.0,41.56,41.57,41.54,41.54,16202.0
2025-02-18 12:05:00,41.54,41.57,41.51,41.55,42766.0,41.54,41.57,41.51,41.55,42766.0
2025-02-18 12:10:00,41.55,41.66,41.55,41.64,29991.0,41.55,41.66,41.55,41.64,29991.0
2025-02-18 12:15:00,41.63,41.67,41.62,41.62,18468.0,41.63,41.67,41.62,41.62,18468.0
2025-02-18 12:20:00,41.62,41.65,41.61,41.64,10190.0,41.62,41.65,41.61,41.64,10190.0
2025-02-18 12:25:00,41.65,41.66,41.62,41.63,23566.0,41.65,41.66,41.62,41.63,23566.0
2025-02-18 12:30:00,41.63,41.64,41.54,41.57,33317.0,41.63,41.64,41.54,41.57,33317.0
2025-02-18 12:35:00,41.57,41.57,41.53,41.54,20157.0,41.57,41.57,41.53,41.54,20157.0
2025-02-18 12:40:00,41.53,41.55,41.47,41.55,123132.0,41.53,41.55,41.47,41.55,123132.0
2025-02-18 12:45:00,41.54,41.57,41.53,41.55,46761.0,41.54,41.57,41.53,41.55,46761.0
2025-02-18 12:50:00,41.54,41.55,41.47,41.55,38158.0,41.54,41.55,41.47,41.55,38158.0
2025-02-18 12:55:00,41.55,41.56,41.53,41.55,10002.0,41.55,41.56,41.53,41.55,10002.0
2025-02-18 13:00:00,41.55,41.57,41.45,41.46,48398.0,41.55,41.57,41.45,41.46,48398.0
2025-02-18 13:05:00,41.46,41.57,41.44,41.56,63067.0,41.46,41.57,41.44,41.56,63067.0
2025-02-18 13:10:00,41.57,41.58,41.5,41.56,24796.0,41.57,41.58,41.5,41.56,24796.0
2025-02-18 13:15:00,41.55,41.58,41.53,41.57,26126.0,41.55,41.58,41.53,41.57,26126.0
2025-02-18 13:20:00,41.58,41.6,41.5,41.52,34246.0,41.58,41.6,41.5,41.52,34246.0
2025-02-18 13:25:00,41.52,41.57,41.52,41.57,26427.0,41.52,41.57,41.52,41.57,26427.0
2025-02-18 13:30:00,41.57,41.65,41.55,41.64,60374.0,41.57,41.65,41.55,41.64,60374.0
2025-02-18 13:35:00,41.64,41.71,41.61,41.69,58100.0,41.64,41.71,41.61,41.69,58100.0
2025-02-18 13:40:00,41.69,41.7,41.67,41.7,20762.0,41.69,41.7,41.67,41.7,20762.0
2025-02-18 13:45:00,41.71,41.72,41.68,41.68,34252.0,41.71,41.72,41.68,41.68,34252.0
2025-02-18 13:50:00,41.69,41.77,41.68,41.76,73999.0,41.69,41.77,41.68,41.76,73999.0
2025-02-18 13:55:00,41.75,41.77,41.69,41.74,47728.0,41.75,41.77,41.69,41.74,47728.0
2025-02-18 14:00:00,41.74,41.82,41.72,41.79,22373.0,41.74,41.82,41.72,41.79,22373.0
2025-02-18 14:05:00,41.79,42.03,41.77,41.97,83885.0,41.79,42.03,41.77,41.97,83885.0
2025-02-18 14:10:00,41.97,42.01,41.89,41.93,108100.0,41.97,42.01,41.89,41.93,108100.0
2025-02-18 14:15:00,41.93,41.96,41.91,41.96,35569.0,41.93,41.96,41.91,41.96,35569.0
2025-02-18 14:20:00,41.95,42.03,41.81,41.82,87453.0,41.95,42.03,41.81,41.82,87453.0
2025-02-18 14:25:00,41.82,41.95,41.81,41.93,41303.0,41.82,41.95,41.81,41.93,41303.0
2025-02-18 14:30:00,41.94,42.01,41.93,41.93,46648.0,41.94,42.01,41.93,41.93,46648.0
2025-02-18 14:35:00,41.92,42.04,41.9,42.02,42470.0,41.92,42.04,41.9,42.02,42470.0
2025-02-18 14:40:00,42.02,42.03,41.93,41.93,50824.0,42.02,42.03,41.93,41.93,50824.0
2025-02-18 14:45:00,41.93,41.96,41.84,41.84,59223.0,41.93,41.96,41.84,41.84,59223.0
2025-02-18 14:50:00,41.81,41.87,41.78,41.86,39726.0,41.81,41.87,41.78,41.86,39726.0
2025-02-18 14:55:00,41.87,41.88,41.8,41.83,14333.0,41.87,41.88,41.8,41.83,14333.0
2025-02-18 15:00:00,41.81,41.85,41.79,41.8,12768.0,41.81,41.85,41.79,41.8,12768.0
2025-02-18 15:05:00,41.8,41.93,41.8,41.93,52763.0,41.8,41.93,41.8,41.93,52763.0
2025-02-18 15:10:00,41.92,41.94,41.89,41.91,37109.0,41.92,41.94,41.89,41.91,37109.0
2025-02-18 15:15:00,41.93,42.01,41.92,41.95,56248.0,41.93,42.01,41.92,41.95,56248.0
2025-02-18 15:20:00,41.94,41.98,41.9,41.93,37277.0,41.94,41.98,41.9,41.93,37277.0
2025-02-18 15:25:00,41.92,41.95,41.88,41.94,55169.0,41.92,41.95,41.88,41.94,55169.0
2025-02-18 15:30:00,41.94,41.94,41.82,41.92,98046.0,41.94,41.94,41.82,41.92,98046.0
2025-02-18 15:35:00,41.9,41.94,41.89,41.91,36257.0,41.9,41.94,41.89,41.91,36257.0
2025-02-18 15:40:00,41.92,42.01,41.88,41.91,85591.0,41.92,42.01,41.88,41.91,85591.0
2025-02-18 15:45:00,41.92,41.94,41.8,41.88,87292.0,41.92,41.94,41.8,41.88,87292.0
2025-02-18 15:50:00,41.86,41.88,41.68,41.69,121472.0,41.86,41.88,41.68,41.69,121472.0
2025-02-18 15:55:00,41.69,41.82,41.65,41.77,187441.0,41.69,41.82,41.65,41.77,187441.0
2025-02-19 09:30:00,42.2,42.2,42.01,42.03,119540.0,42.2,42.2,42.01,42.03,119540.0
2025-02-19 09:35:00,42.01,42.11,41.94,42.07,98972.0,42.01,42.11,41.94,42.07,98972.0
2025-02-19 09:40:00,42.09,42.13,42.02,42.03,38519.0,42.09,42.13,42.02,42.03,38519.0
2025-02-19 09:45:00,42.05,42.16,41.94,42.14,91422.0,42.05,42.16,41.94,42.14,91422.0
2025-02-19 09:50:00,42.15,42.16,41.96,41.99,57313.0,42.15,42.16,41.96,41.99,57313.0
2025-02-19 09:55:00,42.03,42.06,41.98,42.03,28987.0,42.03,42.06,41.98,42.03,28987.0
2025-02-19 10:00:00,42.03,42.15,41.98,42.14,35210.0,42.03,42.15,41.98,42.14,35210.0
2025-02-19 10:05:00,42.12,42.18,41.99,42.12,57608.0,42.12,42.18,41.99,42.12,57608.0
2025-02-19 10:10:00,42.14,42.17,42.0,42.02,41965.0,42.14,42.17,42.0,42.02,41965.0
2025-02-19 10:15:00,42.03,42.06,41.95,42.03,72894.0,42.03,42.06,41.95,42.03,72894.0
2025-02-19 10:20:00,42.02,42.12,42.0,42.03,42288.0,42.02,42.12,42.0,42.03,42288.0
2025-02-19 10:25:00,42.03,42.06,42.01,42.04,21694.0,42.03,42.06,42.01,42.04,21694.0
2025-02-19 10:30:00,42.04,42.12,41.9,42.0,138435.0,42.04,42.12,41.9,42.0,138435.0
2025-02-19 10:35:00,42.0,42.03,41.9,41.98,40924.0,42.0,42.03,41.9,41.98,40924.0
2025-02-19 10:40:00,41.96,41.98,41.82,41.83,48816.0,41.96,41.98,41.82,41.83,48816.0
2025-02-19 10:45:00,41.84,41.9,41.83,41.88,39587.0,41.84,41.9,41.83,41.88,39587.0
2025-02-19 10:50:00,41.9,41.9,41.8,41.84,51769.0,41.9,41.9,41.8,41.84,51769.0
2025-02-19 10:55:00,41.83,41.91,41.83,41.88,52895.0,41.83,41.91,41.83,41.88,52895.0
2025-02-19 11:00:00,41.88,41.89,41.72,41.78,83955.0,41.88,41.89,41.72,41.78,83955.0
2025-02-19 11:05:00,41.77,41.77,41.7,41.73,27282.0,41.77,41.77,41.7,41.73,27282.0
2025-02-19 11:10:00,41.74,41.76,41.65,41.65,39973.0,41.74,41.76,41.65,41.65,39973.0
2025-02-19 11:15:00,41.66,41.68,41.62,41.64,39740.0,41.66,41.68,41.62,41.64,39740.0
2025-02-19 11:20:00,41.64,41.68,41.63,41.65,25661.0,41.64,41.68,41.63,41.65,25661.0
2025-02-19 11:25:00,41.66,41.68,41.63,41.66,19461.0,41.66,41.68,41.63,41.66,19461.0
2025-02-19 11:30:00,41.67,41.68,41.61,41.63,8844.0,41.67,41.68,41.61,41.63,8844.0
2025-02-19 11:35:00,41.63,41.67,41.62,41.63,27563.0,41.63,41.67,41.62,41.63,27563.0
2025-02-19 11:40:00,41.64,41.65,41.61,41.63,23085.0,41.64,41.65,41.61,41.63,23085.0
2025-02-19 11:45:00,41.63,41.68,41.61,41.68,12817.0,41.63,41.68,41.61,41.68,12817.0
2025-02-19 11:50:00,41.67,41.67,41.59,41.64,26900.0,41.67,41.67,41.59,41.64,26900.0
2025-02-19 11:55:00,41.65,41.67,41.64,41.65,15168.0,41.65,41.67,41.64,41.65,15168.0
2025-02-19 12:00:00,41.65,41.67,41.63,41.65,20066.0,41.65,41.67,41.63,41.65,20066.0
2025-02-19 12:05:00,41.65,41.68,41.63,41.66,41556.0,41.65,41.68,41.63,41.66,41556.0
2025-02-19 12:10:00,41.66,41.7,41.65,41.66,22701.0,41.66,41.7,41.65,41.66,22701.0
2025-02-19 12:15:00,41.66,41.69,41.64,41.69,15485.0,41.66,41.69,41.64,41.69,15485.0
2025-02-19 12:20:00,41.68,41.68,41.65,41.66,13312.0,41.68,41.68,41.65,41.66,13312.0
2025-02-19 12:25:00,41.67,41.68,41.65,41.67,23440.0,41.67,41.68,41.65,41.67,23440.0
2025-02-19 12:30:00,41.67,41.69,41.65,41.66,25671.0,41.67,41.69,41.65,41.66,25671.0
2025-02-19 12:35:00,41.65,41.67,41.63,41.66,18817.0,41.65,41.67,41.63,41.66,18817.0
2025-02-19 12:40:00,41.65,41.67,41.64,41.65,10773.0,41.65,41.67,41.64,41.65,10773.0
2025-02-19 12:45:00,41.66,41.67,41.61,41.64,15075.0,41.66,41.67,41.61,41.64,15075.0
2025-02-19 12:50:00,41.63,41.65,41.59,41.65,28006.0,41.63,41.65,41.59,41.65,28006.0
2025-02-19 12:55:00,41.66,41.7,41.64,41.69,24802.0,41.66,41.7,41.64,41.69,24802.0
2025-02-19 13:00:00,41.68,41.69,41.65,41.65,26547.0,41.68,41.69,41.65,41.65,26547.0
2025-02-19 13:05:00,41.65,41.69,41.65,41.69,4082.0,41.65,41.69,41.65,41.69,4082.0
2025-02-19 13:10:00,41.69,41.81,41.69,41.77,48557.0,41.69,41.81,41.69,41.77,48557.0
2025-02-19 13:15:00,41.78,41.8,41.7,41.71,65255.0,41.78,41.8,41.7,41.71,65255.0
2025-02-19 13:20:00,41.7,41.74,41.65,41.67,50018.0,41.7,41.74,41.65,41.67,50018.0
2025-02-19 13:25:00,41.65,41.66,41.6,41.62,9950.0,41.65,41.66,41.6,41.62,9950.0
2025-02-19 13:30:00,41.6,41.64,41.59,41.62,5680.0,41.6,41.64,41.59,41.62,5680.0
2025-02-19 13:35:00,41.62,41.65,41.62,41.65,7410.0,41.62,41.65,41.62,41.65,7410.0
2025-02-19 13:40:00,41.65,41.73,41.64,41.73,51432.0,41.65,41.73,41.64,41.73,51432.0
2025-02-19 13:45:00,41.72,41.77,41.71,41.77,17515.0,41.72,41.77,41.71,41.77,17515.0
2025-02-19 13:50:00,41.77,41.82,41.76,41.79,17530.0,41.77,41.82,41.76,41.79,17530.0
2025-02-19 13:55:00,41.78,41.81,41.77,41.78,15080.0,41.78,41.81,41.77,41.78,15080.0
2025-02-19 14:00:00,41.78,41.79,41.58,41.69,184522.0,41.78,41.79,41.58,41.69,184522.0
2025-02-19 14:05:00,41.69,41.69,41.66,41.67,9709.0,41.69,41.69,41.66,41.67,9709.0
2025-02-19 14:10:00,41.67,41.67,41.58,41.62,61910.0,41.67,41.67,41.58,41.62,61910.0
2025-02-19 14:15:00,41.62,41.68,41.61,41.64,47548.0,41.62,41.68,41.61,41.64,47548.0
2025-02-19 14:20:00,41.65,41.67,41.62,41.66,17722.0,41.65,41.67,41.62,41.66,17722.0
2025-02-19 14:25:00,41.66,41.77,41.66,41.68,60802.0,41.66,41.77,41.66,41.68,60802.0
2025-02-19 14:30:00,41.68,41.69,41.62,41.66,33427.0,41.68,41.69,41.62,41.66,33427.0
2025-02-19 14:35:00,41.66,41.66,41.56,41.59,107080.0,41.66,41.66,41.56,41.59,107080.0
2025-02-19 14:40:00,41.59,41.65,41.57,41.61,57282.0,41.59,41.65,41.57,41.61,57282.0
2025-02-19 14:45:00,41.6,41.6,41.56,41.57,43646.0,41.6,41.6,41.56,41.57,43646.0
2025-02-19 14:50:00,41.56,41.56,41.52,41.55,36806.0,41.56,41.56,41.52,41.55,36806.0
2025-02-19 14:55:00,41.54,41.61,41.53,41.54,35413.0,41.54,41.61,41.53,41.54,35413.0
2025-02-19 15:00:00,41.56,41.58,41.53,41.57,39660.0,41.56,41.58,41.53,41.57,39660.0
2025-02-19 15:05:00,41.57,41.65,41.52,41.63,58374.0,41.57,41.65,41.52,41.63,58374.0
2025-02-19 15:10:00,41.64,41.65,41.52,41.53,47969.0,41.64,41.65,41.52,41.53,47969.0
2025-02-19 15:15:00,41.52,41.56,41.5,41.55,75393.0,41.52,41.56,41.5,41.55,75393.0
2025-02-19 15:20:00,41.55,41.55,41.46,41.47,64678.0,41.55,41.55,41.46,41.47,64678.0
2025-02-19 15:25:00,41.47,41.59,41.44,41.52,52723.0,41.47,41.59,41.44,41.52,52723.0
2025-02-19 15:30:00,41.52,41.54,41.41,41.43,61705.0,41.52,41.54,41.41,41.43,61705.0
2025-02-19 15:35:00,41.43,41.44,41.3,41.4,144703.0,41.43,41.44,41.3,41.4,144703.0
2025-02-19 15:40:00,41.41,41.45,41.39,41.44,41518.0,41.41,41.45,41.39,41.44,41518.0
2025-02-19 15:45:00,41.44,41.46,41.39,41.4,41361.0,41.44,41.46,41.39,41.4,41361.0
2025-02-19 15:50:00,41.39,41.43,41.34,41.4,62000.0,41.39,41.43,41.34,41.4,62000.0
2025-02-19 15:55:00,41.41,41.41,41.28,41.32,206779.0,41.41,41.41,41.28,41.32,206779.0
2025-02-20 09:30:00,41.31,41.41,41.17,41.21,101766.0,41.31,41.41,41.17,41.21,101766.0
2025-02-20 09:35:00,41.19,41.2,41.04,41.14,96375.0,41.19,41.2,41.04,41.14,96375.0
2025-02-20 09:40:00,41.13,41.27,41.11,41.26,53802.0,41.13,41.27,41.11,41.26,53802.0
2025-02-20 09:45:00,41.27,41.41,41.26,41.3,59654.0,41.27,41.41,41.26,41.3,59654.0
2025-02-20 09:50:00,41.28,41.69,41.27,41.62,130023.0,41.28,41.69,41.27,41.62,130023.0
2025-02-20 09:55:00,41.62,41.9,41.53,41.86,135449.0,41.62,41.9,41.53,41.86,135449.0
2025-02-20 10:00:00,41.87,42.3,41.68,41.72,171889.0,41.87,42.3,41.68,41.72,171889.0
2025-02-20 10:05:00,41.68,42.13,41.62,42.02,121510.0,41.68,42.13,41.62,42.02,121510.0
2025-02-20 10:10:00,42.05,42.12,41.64,41.78,132093.0,42.05,42.12,41.64,41.78,132093.0
2025-02-20 10:15:00,41.78,41.79,41.55,41.68,61887.0,41.78,41.79,41.55,41.68,61887.0
2025-02-20 10:20:00,41.68,41.83,41.52,41.69,80847.0,41.68,41.83,41.52,41.69,80847.0
2025-02-20 10:25:00,41.69,41.7,41.56,41.65,64761.0,41.69,41.7,41.56,41.65,64761.0
2025-02-20 10:30:00,41.65,41.65,41.51,41.6,40723.0,41.65,41.65,41.51,41.6,40723.0
2025-02-20 10:35:00,41.64,41.92,41.64,41.86,58032.0,41.64,41.92,41.64,41.86,58032.0
2025-02-20 10:40:00,41.86,42.02,41.86,41.96,54032.0,41.86,42.02,41.86,41.96,54032.0
2025-02-20 10:45:00,41.99,42.13,41.89,42.08,91488.0,41.99,42.13,41.89,42.08,91488.0
2025-02-20 10:50:00,42.08,42.17,42.04,42.14,112300.0,42.08,42.17,42.04,42.14,112300.0
2025-02-20 10:55:00,42.13,42.21,42.02,42.15,99771.0,42.13,42.21,42.02,42.15,99771.0
2025-02-20 11:00:00,42.14,42.2,42.03,42.18,197098.0,42.14,42.2,42.03,42.18,197098.0
2025-02-20 11:05:00,42.18,42.19,41.83,41.85,147620.0,42.18,42.19,41.83,41.85,147620.0
2025-02-20 11:10:00,41.85,41.86,41.73,41.86,76033.0,41.85,41.86,41.73,41.86,76033.0
2025-02-20 11:15:00,41.86,42.06,41.86,42.02,85782.0,41.86,42.06,41.86,42.02,85782.0
2025-02-20 11:20:00,42.02,42.02,41.82,41.89,56567.0,42.02,42.02,41.82,41.89,56567.0
2025-02-20 11:25:00,41.88,41.92,41.79,41.8,45233.0,41.88,41.92,41.79,41.8,45233.0
2025-02-20 11:30:00,41.77,41.92,41.75,41.91,22266.0,41.77,41.92,41.75,41.91,22266.0
2025-02-20 11:35:00,41.95,42.11,41.9,41.98,78344.0,41.95,42.11,41.9,41.98,78344.0
2025-02-20 11:40:00,41.98,42.0,41.81,41.82,46395.0,41.98,42.0,41.81,41.82,46395.0
2025-02-20 11:45:00,41.83,41.96,41.8,41.93,32873.0,41.83,41.96,41.8,41.93,32873.0
2025-02-20 11:50:00,41.94,41.99,41.87,41.95,30232.0,41.94,41.99,41.87,41.95,30232.0
2025-02-20 11:55:00,41.96,42.0,41.92,42.0,29973.0,41.96,42.0,41.92,42.0,29973.0
2025-02-20 12:00:00,42.01,42.06,41.86,41.89,40582.0,42.01,42.06,41.86,41.89,40582.0
2025-02-20 12:05:00,41.87,41.87,41.73,41.74,48996.0,41.87,41.87,41.73,41.74,48996.0
2025-02-20 12:10:00,41.73,41.76,41.63,41.71,51441.0,41.73,41.76,41.63,41.71,51441.0
2025-02-20 12:15:00,41.71,41.75,41.64,41.66,42072.0,41.71,41.75,41.64,41.66,42072.0
2025-02-20 12:20:00,41.67,41.77,41.66,41.73,36331.0,41.67,41.77,41.66,41.73,36331.0
2025-02-20 12:25:00,41.73,41.74,41.64,41.74,19978.0,41.73,41.74,41.64,41.74,19978.0
2025-02-20 12:30:00,41.74,41.78,41.73,41.78,15973.0,41.74,41.78,41.73,41.78,15973.0
2025-02-20 12:35:00,41.78,41.91,41.74,41.89,21630.0,41.78,41.91,41.74,41.89,21630.0
2025-02-20 12:40:00,41.92,41.92,41.74,41.75,23637.0,41.92,41.92,41.74,41.75,23637.0
2025-02-20 12:45:00,41.77,41.87,41.72,41.87,29460.0,41.77,41.87,41.72,41.87,29460.0
2025-02-20 12:50:00,41.87,41.93,41.83,41.89,13041.0,41.87,41.93,41.83,41.89,13041.0
2025-02-20 12:55:00,41.91,42.01,41.91,41.99,24553.0,41.91,42.01,41.91,41.99,24553.0
2025-02-20 13:00:00,42.02,42.09,41.94,41.94,42690.0,42.02,42.09,41.94,41.94,42690.0
2025-02-20 13:05:00,41.95,41.96,41.75,41.77,46836.0,41.95,41.96,41.75,41.77,46836.0
2025-02-20 13:10:00,41.79,41.82,41.73,41.75,19838.0,41.79,41.82,41.73,41.75,19838.0
2025-02-20 13:15:00,41.74,41.9,41.74,41.9,12215.0,41.74,41.9,41.74,41.9,12215.0
2025-02-20 13:20:00,41.91,42.03,41.88,42.0,31916.0,41.91,42.03,41.88,42.0,31916.0
2025-02-20 13:25:00,42.01,42.03,41.91,41.94,18277.0,42.01,42.03,41.91,41.94,18277.0
2025-02-20 13:30:00,41.97,41.99,41.87,41.89,28979.0,41.97,41.99,41.87,41.89,28979.0
2025-02-20 13:35:00,41.91,41.93,41.85,41.89,13014.0,41.91,41.93,41.85,41.89,13014.0
2025-02-20 13:40:00,41.88,41.93,41.79,41.8,35617.0,41.88,41.93,41.79,41.8,35617.0
2025-02-20 13:45:00,41.8,41.84,41.78,41.8,28508.0,41.8,41.84,41.78,41.8,28508.0
2025-02-20 13:50:00,41.82,41.87,41.79,41.85,9931.0,41.82,41.87,41.79,41.85,9931.0
2025-02-20 13:55:00,41.85,41.85,41.74,41.78,26957.0,41.85,41.85,41.74,41.78,26957.0
2025-02-20 14:00:00,41.79,41.79,41.66,41.66,34528.0,41.79,41.79,41.66,41.66,34528.0
2025-02-20 14:05:00,41.67,41.7,41.63,41.67,17882.0,41.67,41.7,41.63,41.67,17882.0
2025-02-20 14:10:00,41.67,41.67,41.51,41.53,52066.0,41.67,41.67,41.51,41.53,52066.0
2025-02-20 14:15:00,41.54,41.56,41.51,41.52,47666.0,41.54,41.56,41.51,41.52,47666.0
2025-02-20 14:20:00,41.52,41.59,41.51,41.57,69087.0,41.52,41.59,41.51,41.57,69087.0
2025-02-20 14:25:00,41.57,41.67,41.55,41.63,56489.0,41.57,41.67,41.55,41.63,56489.0
2025-02-20 14:30:00,41.64,41.76,41.63,41.73,35581.0,41.64,41.76,41.63,41.73,35581.0
2025-02-20 14:35:00,41.74,41.76,41.67,41.75,36144.0,41.74,41.76,41.67,41.75,36144.0
2025-02-20 14:40:00,41.75,41.76,41.67,41.69,32339.0,41.75,41.76,41.67,41.69,32339.0
2025-02-20 14:45:00,41.7,41.7,41.54,41.54,33119.0,41.7,41.7,41.54,41.54,33119.0
2025-02-20 14:50:00,41.54,41.6,41.52,41.55,54838.0,41.54,41.6,41.52,41.55,54838.0
2025-02-20 14:55:00,41.55,41.61,41.54,41.59,33019.0,41.55,41.61,41.54,41.59,33019.0
2025-02-20 15:00:00,41.59,41.63,41.53,41.57,24660.0,41.59,41.63,41.53,41.57,24660.0
2025-02-20 15:05:00,41.55,41.61,41.52,41.55,30819.0,41.55,41.61,41.52,41.55,30819.0
2025-02-20 15:10:00,41.56,41.59,41.53,41.57,16210.0,41.56,41.59,41.53,41.57,16210.0
2025-02-20 15:15:00,41.56,41.7,41.56,41.63,25965.0,41.56,41.7,41.56,41.63,25965.0
2025-02-20 15:20:00,41.62,41.68,41.62,41.66,17247.0,41.62,41.68,41.62,41.66,17247.0
2025-02-20 15:25:00,41.66,41.68,41.61,41.63,14954.0,41.66,41.68,41.61,41.63,14954.0
2025-02-20 15:30:00,41.61,41.62,41.4,41.41,60574.0,41.61,41.62,41.4,41.41,60574.0
2025-02-20 15:35:00,41.41,41.45,41.38,41.41,34419.0,41.41,41.45,41.38,41.41,34419.0
2025-02-20 15:40:00,41.41,41.49,41.38,41.45,73743.0,41.41,41.49,41.38,41.45,73743.0
2025-02-20 15:45:00,41.45,41.49,41.34,41.36,78184.0,41.45,41.49,41.34,41.36,78184.0
2025-02-20 15:50:00,41.36,41.45,41.35,41.43,45643.0,41.36,41.45,41.35,41.43,45643.0
2025-02-20 15:55:00,41.43,41.57,41.35,41.52,207292.0,41.43,41.57,41.35,41.52,207292.0
2025-02-21 09:30:00,41.51,41.82,41.49,41.63,103323.0,41.51,41.82,41.49,41.63,103323.0
2025-02-21 09:35:00,41.63,41.88,41.61,41.83,57944.0,41.63,41.88,41.61,41.83,57944.0
2025-02-21 09:40:00,41.84,41.91,41.69,41.78,39809.0,41.84,41.91,41.69,41.78,39809.0
2025-02-21 09:45:00,41.71,41.89,41.67,41.87,37403.0,41.71,41.89,41.67,41.87,37403.0
2025-02-21 09:50:00,41.86,41.94,41.77,41.81,70343.0,41.86,41.94,41.77,41.81,70343.0
2025-02-21 09:55:00,41.8,41.91,41.8,41.89,14320.0,41.8,41.91,41.8,41.89,14320.0
2025-02-21 10:00:00,41.9,42.08,41.84,41.96,88994.0,41.9,42.08,41.84,41.96,88994.0
2025-02-21 10:05:00,41.95,42.2,41.95,41.97,83378.0,41.95,42.2,41.95,41.97,83378.0
2025-02-21 10:10:00,41.98,42.19,41.88,42.12,68423.0,41.98,42.19,41.88,42.12,68423.0
2025-02-21 10:15:00,42.13,42.21,42.0,42.17,49238.0,42.13,42.21,42.0,42.17,49238.0
2025-02-21 10:20:00,42.17,42.27,42.12,42.23,56692.0,42.17,42.27,42.12,42.23,56692.0
2025-02-21 10:25:00,42.22,42.48,42.14,42.31,98507.0,42.22,42.48,42.14,42.31,98507.0
2025-02-21 10:30:00,42.32,42.56,42.2,42.52,105560.0,42.32,42.56,42.2,42.52,105560.0
2025-02-21 10:35:00,42.51,42.54,42.34,42.43,68890.0,42.51,42.54,42.34,42.43,68890.0
2025-02-21 10:40:00,42.43,42.61,42.41,42.59,67803.0,42.43,42.61,42.41,42.59,67803.0
2025-02-21 10:45:00,42.59,42.59,42.31,42.43,93470.0,42.59,42.59,42.31,42.43,93470.0
2025-02-21 10:50:00,42.46,42.52,42.36,42.52,39964.0,42.46,42.52,42.36,42.52,39964.0
2025-02-21 10:55:00,42.53,42.55,42.29,42.34,53025.0,42.53,42.55,42.29,42.34,53025.0
2025-02-21 11:00:00,42.33,42.46,42.19,42.38,79221.0,42.33,42.46,42.19,42.38,79221.0
2025-02-21 11:05:00,42.36,42.39,42.21,42.34,30690.0,42.36,42.39,42.21,42.34,30690.0
2025-02-21 11:10:00,42.37,42.47,42.13,42.14,41508.0,42.37,42.47,42.13,42.14,41508.0
2025-02-21 11:15:00,42.12,42.26,42.12,42.15,42348.0,42.12,42.26,42.12,42.15,42348.0
2025-02-21 11:20:00,42.15,42.17,42.08,42.11,20543.0,42.15,42.17,42.08,42.11,20543.0
2025-02-21 11:25:00,42.13,42.26,42.1,42.21,32871.0,42.13,42.26,42.1,42.21,32871.0
2025-02-21 11:30:00,42.22,42.26,42.11,42.12,23366.0,42.22,42.26,42.11,42.12,23366.0
2025-02-21 11:35:00,42.11,42.17,42.09,42.11,41055.0,42.11,42.17,42.09,42.11,41055.0
2025-02-21 11:40:00,42.1,42.2,42.08,42.19,47887.0,42.1,42.2,42.08,42.19,47887.0
2025-02-21 11:45:00,42.19,42.3,42.17,42.23,42538.0,42.19,42.3,42.17,42.23,42538.0
2025-02-21 11:50:00,42.24,42.36,42.24,42.31,38256.0,42.24,42.36,42.24,42.31,38256.0
2025-02-21 11:55:00,42.29,42.29,42.21,42.28,14728.0,42.29,42.29,42.21,42.28,14728.0
2025-02-21 12:00:00,42.27,42.28,42.16,42.17,33914.0,42.27,42.28,42.16,42.17,33914.0
2025-02-21 12:05:00,42.17,42.25,42.13,42.24,30654.0,42.17,42.25,42.13,42.24,30654.0
2025-02-21 12:10:00,42.24,42.42,42.22,42.4,55151.0,42.24,42.42,42.22,42.4,55151.0
2025-02-21 12:15:00,42.4,42.52,42.39,42.49,40546.0,42.4,42.52,42.39,42.49,40546.0
2025-02-21 12:20:00,42.49,42.61,42.47,42.5,114052.0,42.49,42.61,42.47,42.5,114052.0
2025-02-21 12:25:00,42.5,42.51,42.38,42.44,35090.0,42.5,42.51,42.38,42.44,35090.0
2025-02-21 12:30:00,42.42,42.57,42.38,42.56,52044.0,42.42,42.57,42.38,42.56,52044.0
2025-02-21 12:35:00,42.57,42.76,42.49,42.73,121973.0,42.57,42.76,42.49,42.73,121973.0
2025-02-21 12:40:00,42.72,42.78,42.58,42.62,96760.0,42.72,42.78,42.58,42.62,96760.0
2025-02-21 12:45:00,42.62,42.9,42.62,42.89,120013.0,42.62,42.9,42.62,42.89,120013.0
2025-02-21 12:50:00,42.88,42.99,42.83,42.98,134852.0,42.88,42.99,42.83,42.98,134852.0
2025-02-21 12:55:00,42.98,43.19,42.94,43.13,216788.0,42.98,43.19,42.94,43.13,216788.0
2025-02-21 13:00:00,43.15,43.65,43.14,43.52,258790.0,43.15,43.65,43.14,43.52,258790.0
2025-02-21 13:05:00,43.51,43.61,43.38,43.58,191000.0,43.51,43.61,43.38,43.58,191000.0
2025-02-21 13:10:00,43.59,43.94,43.58,43.73,211488.0,43.59,43.94,43.58,43.73,211488.0
2025-02-21 13:15:00,43.73,43.73,43.28,43.57,221307.0,43.73,43.73,43.28,43.57,221307.0
2025-02-21 13:20:00,43.56,43.69,43.44,43.52,92541.0,43.56,43.69,43.44,43.52,92541.0
2025-02-21 13:25:00,43.51,43.74,43.42,43.7,266245.0,43.51,43.74,43.42,43.7,266245.0
2025-02-21 13:30:00,43.72,43.94,43.7,43.73,147739.0,43.72,43.94,43.7,43.73,147739.0
2025-02-21 13:35:00,43.73,43.84,43.29,43.55,128836.0,43.73,43.84,43.29,43.55,128836.0
2025-02-21 13:40:00,43.53,43.8,43.47,43.8,61113.0,43.53,43.8,43.47,43.8,61113.0
2025-02-21 13:45:00,43.83,43.86,43.72,43.73,74056.0,43.83,43.86,43.72,43.73,74056.0
2025-02-21 13:50:00,43.74,43.74,43.56,43.63,66565.0,43.74,43.74,43.56,43.63,66565.0
2025-02-21 13:55:00,43.64,43.85,43.56,43.77,70529.0,43.64,43.85,43.56,43.77,70529.0
2025-02-21 14:00:00,43.77,43.93,43.7,43.93,99563.0,43.77,43.93,43.7,43.93,99563.0
2025-02-21 14:05:00,43.92,43.96,43.71,43.71,70222.0,43.92,43.96,43.71,43.71,70222.0
2025-02-21 14:10:00,43.71,43.79,43.44,43.54,111218.0,43.71,43.79,43.44,43.54,111218.0
2025-02-21 14:15:00,43.54,43.84,43.54,43.84,72644.0,43.54,43.84,43.54,43.84,72644.0
2025-02-21 14:20:00,43.85,44.05,43.85,43.92,171389.0,43.85,44.05,43.85,43.92,171389.0
2025-02-21 14:25:00,43.9,44.32,43.9,44.21,157983.0,43.9,44.32,43.9,44.21,157983.0
2025-02-21 14:30:00,44.23,44.25,43.91,44.08,92699.0,44.23,44.25,43.91,44.08,92699.0
2025-02-21 14:35:00,44.07,44.3,44.06,44.29,123502.0,44.07,44.3,44.06,44.29,123502.0
2025-02-21 14:40:00,44.29,44.47,44.14,44.23,256528.0,44.29,44.47,44.14,44.23,256528.0
2025-02-21 14:45:00,44.22,44.48,44.12,44.26,402291.0,44.22,44.48,44.12,44.26,402291.0
2025-02-21 14:50:00,44.27,44.27,43.99,44.22,152663.0,44.27,44.27,43.99,44.22,152663.0
2025-02-21 14:55:00,44.21,44.34,43.98,44.33,365570.0,44.21,44.34,43.98,44.33,365570.0
2025-02-21 15:00:00,44.34,44.54,44.17,44.53,656777.0,44.34,44.54,44.17,44.53,656777.0
2025-02-21 15:05:00,44.53,44.68,44.48,44.61,555748.0,44.53,44.68,44.48,44.61,555748.0
2025-02-21 15:10:00,44.61,44.75,44.38,44.54,406318.0,44.61,44.75,44.38,44.54,406318.0
2025-02-21 15:15:00,44.54,44.72,44.41,44.6,316885.0,44.54,44.72,44.41,44.6,316885.0
2025-02-21 15:20:00,44.61,44.69,44.43,44.48,453949.0,44.61,44.69,44.43,44.48,453949.0
2025-02-21 15:25:00,44.48,44.6,44.37,44.39,383366.0,44.48,44.6,44.37,44.39,383366.0
2025-02-21 15:30:00,44.39,44.55,44.33,44.38,201316.0,44.39,44.55,44.33,44.38,201316.0
2025-02-21 15:35:00,44.37,44.49,44.31,44.42,97983.0,44.37,44.49,44.31,44.42,97983.0
2025-02-21 15:40:00,44.43,44.59,44.39,44.57,155975.0,44.43,44.59,44.39,44.57,155975.0
2025-02-21 15:45:00,44.58,44.72,44.56,44.64,279179.0,44.58,44.72,44.56,44.64,279179.0
2025-02-21 15:50:00,44.63,44.79,44.58,44.75,520774.0,44.63,44.79,44.58,44.75,520774.0
2025-02-21 15:55:00,44.75,44.87,44.49,44.51,1442741.0,44.75,44.87,44.49,44.51,1442741.0
2025-02-24 09:30:00,43.85,43.85,43.31,43.48,328483.0,43.85,43.85,43.31,43.48,328483.0
2025-02-24 09:35:00,43.46,43.9,43.46,43.84,134996.0,43.46,43.9,43.46,43.84,134996.0
2025-02-24 09:40:00,43.81,44.17,43.73,44.05,163463.0,43.81,44.17,43.73,44.05,163463.0
2025-02-24 09:45:00,44.02,44.25,43.95,44.2,89345.0,44.02,44.25,43.95,44.2,89345.0
2025-02-24 09:50:00,44.22,44.71,44.2,44.56,126168.0,44.22,44.71,44.2,44.56,126168.0
2025-02-24 09:55:00,44.57,44.9,44.56,44.86,153148.0,44.57,44.9,44.56,44.86,153148.0
2025-02-24 10:00:00,44.86,45.48,44.69,45.34,217037.0,44.86,45.48,44.69,45.34,217037.0
2025-02-24 10:05:00,45.35,45.76,44.98,45.16,263941.0,45.35,45.76,44.98,45.16,263941.0
2025-02-24 10:10:00,45.16,45.18,44.21,44.25,304120.0,45.16,45.18,44.21,44.25,304120.0
2025-02-24 10:15:00,44.26,44.79,44.07,44.73,153413.0,44.26,44.79,44.07,44.73,153413.0
2025-02-24 10:20:00,44.74,44.74,44.11,44.16,72507.0,44.74,44.74,44.11,44.16,72507.0
2025-02-24 10:25:00,44.13,44.72,44.12,44.67,70400.0,44.13,44.72,44.12,44.67,70400.0
2025-02-24 10:30:00,44.7,44.81,44.47,44.76,58118.0,44.7,44.81,44.47,44.76,58118.0
2025-02-24 10:35:00,44.69,44.97,44.65,44.75,51659.0,44.69,44.97,44.65,44.75,51659.0
2025-02-24 10:40:00,44.77,44.91,44.64,44.83,58482.0,44.77,44.91,44.64,44.83,58482.0
2025-02-24 10:45:00,44.86,44.99,44.64,44.64,41940.0,44.86,44.99,44.64,44.64,41940.0
2025-02-24 10:50:00,44.65,45.03,44.57,44.89,67067.0,44.65,45.03,44.57,44.89,67067.0
2025-02-24 10:55:00,44.88,45.26,44.83,44.88,96645.0,44.88,45.26,44.83,44.88,96645.0
2025-02-24 11:00:00,44.89,44.93,44.65,44.66,61847.0,44.89,44.93,44.65,44.66,61847.0
2025-02-24 11:05:00,44.61,44.67,44.28,44.54,143273.0,44.61,44.67,44.28,44.54,143273.0
2025-02-24 11:10:00,44.55,44.6,44.34,44.38,130199.0,44.55,44.6,44.34,44.38,130199.0
2025-02-24 11:15:00,44.36,44.37,44.02,44.02,60232.0,44.36,44.37,44.02,44.02,60232.0
2025-02-24 11:20:00,44.03,44.06,43.89,43.96,142764.0,44.03,44.06,43.89,43.96,142764.0
2025-02-24 11:25:00,43.96,43.97,43.48,43.51,206045.0,43.96,43.97,43.48,43.51,206045.0
2025-02-24 11:30:00,43.51,43.52,43.38,43.51,132711.0,43.51,43.52,43.38,43.51,132711.0
2025-02-24 11:35:00,43.51,43.79,43.4,43.79,159897.0,43.51,43.79,43.4,43.79,159897.0
2025-02-24 11:40:00,43.78,43.81,43.4,43.52,96393.0,43.78,43.81,43.4,43.52,96393.0
2025-02-24 11:45:00,43.51,43.54,43.32,43.47,99644.0,43.51,43.54,43.32,43.47,99644.0
2025-02-24 11:50:00,43.47,43.61,43.41,43.49,47701.0,43.47,43.61,43.41,43.49,47701.0
2025-02-24 11:55:00,43.5,43.64,43.47,43.57,50311.0,43.5,43.64,43.47,43.57,50311.0
2025-02-24 12:00:00,43.58,43.6,43.36,43.36,57440.0,43.58,43.6,43.36,43.36,57440.0
2025-02-24 12:05:00,43.36,43.62,43.31,43.47,28914.0,43.36,43.62,43.31,43.47,28914.0
2025-02-24 12:10:00,43.48,43.63,43.35,43.58,34197.0,43.48,43.63,43.35,43.58,34197.0
2025-02-24 12:15:00,43.57,43.57,43.31,43.32,71605.0,43.57,43.57,43.31,43.32,71605.0
2025-02-24 12:20:00,43.31,43.45,43.29,43.34,52720.0,43.31,43.45,43.29,43.34,52720.0
2025-02-24 12:25:00,43.36,43.47,43.31,43.42,50371.0,43.36,43.47,43.31,43.42,50371.0
2025-02-24 12:30:00,43.43,43.55,43.4,43.47,50152.0,43.43,43.55,43.4,43.47,50152.0
2025-02-24 12:35:00,43.45,43.47,43.31,43.35,44114.0,43.45,43.47,43.31,43.35,44114.0
2025-02-24 12:40:00,43.34,43.36,43.19,43.21,51981.0,43.34,43.36,43.19,43.21,51981.0
2025-02-24 12:45:00,43.17,43.29,43.13,43.18,77145.0,43.17,43.29,43.13,43.18,77145.0
2025-02-24 12:50:00,43.19,43.37,43.19,43.34,27494.0,43.19,43.37,43.19,43.34,27494.0
2025-02-24 12:55:00,43.34,43.42,43.2,43.41,38082.0,43.34,43.42,43.2,43.41,38082.0
2025-02-24 13:00:00,43.41,43.46,43.34,43.38,31850.0,43.41,43.46,43.34,43.38,31850.0
2025-02-24 13:05:00,43.37,43.48,43.31,43.31,43049.0,43.37,43.48,43.31,43.31,43049.0
2025-02-24 13:10:00,43.3,43.44,43.23,43.33,23377.0,43.3,43.44,43.23,43.33,23377.0
2025-02-24 13:15:00,43.34,43.34,43.16,43.21,107845.0,43.34,43.34,43.16,43.21,107845.0
2025-02-24 13:20:00,43.21,43.31,43.2,43.22,53494.0,43.21,43.31,43.2,43.22,53494.0
2025-02-24 13:25:00,43.2,43.23,43.13,43.23,27235.0,43.2,43.23,43.13,43.23,27235.0
2025-02-24 13:30:00,43.24,43.3,43.17,43.2,62977.0,43.24,43.3,43.17,43.2,62977.0
2025-02-24 13:35:00,43.21,43.29,43.12,43.13,41614.0,43.21,43.29,43.12,43.13,41614.0
2025-02-24 13:40:00,43.13,43.15,43.08,43.12,38335.0,43.13,43.15,43.08,43.12,38335.0
2025-02-24 13:45:00,43.11,43.34,43.09,43.32,71208.0,43.11,43.34,43.09,43.32,71208.0
2025-02-24 13:50:00,43.33,43.45,43.31,43.33,91823.0,43.33,43.45,43.31,43.33,91823.0
2025-02-24 13:55:00,43.33,43.52,43.33,43.44,43456.0,43.33,43.52,43.33,43.44,43456.0
2025-02-24 14:00:00,43.45,43.45,43.22,43.23,26952.0,43.45,43.45,43.22,43.23,26952.0
2025-02-24 14:05:00,43.27,43.37,43.22,43.37,14947.0,43.27,43.37,43.22,43.37,14947.0
2025-02-24 14:10:00,43.33,43.49,43.32,43.4,23194.0,43.33,43.49,43.32,43.4,23194.0
2025-02-24 14:15:00,43.41,43.64,43.38,43.61,38919.0,43.41,43.64,43.38,43.61,38919.0
2025-02-24 14:20:00,43.62,43.64,43.5,43.52,49579.0,43.62,43.64,43.5,43.52,49579.0
2025-02-24 14:25:00,43.51,43.55,43.44,43.47,34369.0,43.51,43.55,43.44,43.47,34369.0
2025-02-24 14:30:00,43.48,43.5,43.24,43.26,45271.0,43.48,43.5,43.24,43.26,45271.0
2025-02-24 14:35:00,43.26,43.37,43.24,43.34,34452.0,43.26,43.37,43.24,43.34,34452.0
2025-02-24 14:40:00,43.37,43.54,43.35,43.53,25109.0,43.37,43.54,43.35,43.53,25109.0
2025-02-24 14:45:00,43.51,43.51,43.37,43.43,13507.0,43.51,43.51,43.37,43.43,13507.0
2025-02-24 14:50:00,43.44,43.46,43.33,43.44,25448.0,43.44,43.46,43.33,43.44,25448.0
2025-02-24 14:55:00,43.48,43.66,43.48,43.5,35683.0,43.48,43.66,43.48,43.5,35683.0
2025-02-24 15:00:00,43.47,43.69,43.44,43.54,37324.0,43.47,43.69,43.44,43.54,37324.0
2025-02-24 15:05:00,43.54,43.6,43.39,43.41,24754.0,43.54,43.6,43.39,43.41,24754.0
2025-02-24 15:10:00,43.48,43.56,43.44,43.49,35059.0,43.48,43.56,43.44,43.49,35059.0
2025-02-24 15:15:00,43.47,43.73,43.41,43.73,48302.0,43.47,43.73,43.41,43.73,48302.0
2025-02-24 15:20:00,43.71,43.79,43.56,43.77,90840.0,43.71,43.79,43.56,43.77,90840.0
2025-02-24 15:25:00,43.78,43.92,43.71,43.89,41836.0,43.78,43.92,43.71,43.89,41836.0
2025-02-24 15:30:00,43.86,43.9,43.81,43.85,107100.0,43.86,43.9,43.81,43.85,107100.0
2025-02-24 15:35:00,43.85,43.86,43.66,43.74,97698.0,43.85,43.86,43.66,43.74,97698.0
2025-02-24 15:40:00,43.75,44.03,43.74,43.97,66399.0,43.75,44.03,43.74,43.97,66399.0
2025-02-24 15:45:00,43.93,44.1,43.87,44.07,127301.0,43.93,44.1,43.87,44.07,127301.0
2025-02-24 15:50:00,44.06,44.66,44.06,44.6,185546.0,44.06,44.66,44.06,44.6,185546.0
2025-02-24 15:55:00,44.6,44.91,44.44,44.72,251609.0,44.6,44.91,44.44,44.72,251609.0
2025-02-25 09:30:00,45.0,45.39,44.65,45.09,144029.0,45.0,45.39,44.65,45.09,144029.0
2025-02-25 09:35:00,45.06,45.27,44.85,45.01,113638.0,45.06,45.27,44.85,45.01,113638.0
2025-02-25 09:40:00,45.02,45.37,45.02,45.37,56072.0,45.02,45.37,45.02,45.37,56072.0
2025-02-25 09:45:00,45.39,45.49,45.18,45.42,115944.0,45.39,45.49,45.18,45.42,115944.0
2025-02-25 09:50:00,45.39,45.82,45.38,45.71,115022.0,45.39,45.82,45.38,45.71,115022.0
2025-02-25 09:55:00,45.72,45.72,45.27,45.48,105192.0,45.72,45.72,45.27,45.48,105192.0
2025-02-25 10:00:00,45.5,46.12,45.5,46.09,161049.0,45.5,46.12,45.5,46.09,161049.0
2025-02-25 10:05:00,46.08,46.3,45.88,45.9,143534.0,46.08,46.3,45.88,45.9,143534.0
2025-02-25 10:10:00,45.89,46.4,45.68,46.35,146702.0,45.89,46.4,45.68,46.35,146702.0
2025-02-25 10:15:00,46.36,46.77,46.09,46.77,178912.0,46.36,46.77,46.09,46.77,178912.0
2025-02-25 10:20:00,46.76,46.92,46.41,46.81,211427.0,46.76,46.92,46.41,46.81,211427.0
2025-02-25 10:25:00,46.82,47.01,46.62,46.95,153939.0,46.82,47.01,46.62,46.95,153939.0
2025-02-25 10:30:00,46.94,47.03,46.67,46.68,82423.0,46.94,47.03,46.67,46.68,82423.0
2025-02-25 10:35:00,46.61,46.7,46.03,46.05,124120.0,46.61,46.7,46.03,46.05,124120.0
2025-02-25 10:40:00,46.01,46.23,45.55,45.83,140074.0,46.01,46.23,45.55,45.83,140074.0
2025-02-25 10:45:00,45.88,46.3,45.82,45.86,140517.0,45.88,46.3,45.82,45.86,140517.0
2025-02-25 10:50:00,45.84,45.89,45.44,45.46,101267.0,45.84,45.89,45.44,45.46,101267.0
2025-02-25 10:55:00,45.52,46.0,45.44,45.94,150244.0,45.52,46.0,45.44,45.94,150244.0
2025-02-25 11:00:00,45.96,46.39,45.96,46.24,240568.0,45.96,46.39,45.96,46.24,240568.0
2025-02-25 11:05:00,46.25,46.37,45.88,45.99,191815.0,46.25,46.37,45.88,45.99,191815.0
2025-02-25 11:10:00,45.99,46.02,45.68,45.8,245748.0,45.99,46.02,45.68,45.8,245748.0
2025-02-25 11:15:00,45.8,46.09,45.71,45.99,184208.0,45.8,46.09,45.71,45.99,184208.0
2025-02-25 11:20:00,45.99,46.11,45.84,46.02,421356.0,45.99,46.11,45.84,46.02,421356.0
2025-02-25 11:25:00,46.01,46.4,45.97,46.39,107721.0,46.01,46.4,45.97,46.39,107721.0
2025-02-25 11:30:00,46.38,46.69,46.22,46.27,232658.0,46.38,46.69,46.22,46.27,232658.0
2025-02-25 11:35:00,46.31,46.5,45.99,46.03,138345.0,46.31,46.5,45.99,46.03,138345.0
2025-02-25 11:40:00,46.03,46.25,46.01,46.11,134708.0,46.03,46.25,46.01,46.11,134708.0
2025-02-25 11:45:00,46.12,46.15,45.46,45.49,296858.0,46.12,46.15,45.46,45.49,296858.0
2025-02-25 11:50:00,45.47,45.5,45.32,45.42,346042.0,45.47,45.5,45.32,45.42,346042.0
2025-02-25 11:55:00,45.45,45.56,44.99,45.15,667098.0,45.45,45.56,44.99,45.15,667098.0
2025-02-25 12:00:00,45.18,45.23,44.96,45.17,528449.0,45.18,45.23,44.96,45.17,528449.0
2025-02-25 12:05:00,45.17,45.3,45.15,45.24,119225.0,45.17,45.3,45.15,45.24,119225.0
2025-02-25 12:10:00,45.2,45.21,44.99,45.07,272478.0,45.2,45.21,44.99,45.07,272478.0
2025-02-25 12:15:00,45.1,45.22,45.04,45.07,431590.0,45.1,45.22,45.04,45.07,431590.0
2025-02-25 12:20:00,45.09,45.34,45.06,45.09,850814.0,45.09,45.34,45.06,45.09,850814.0
2025-02-25 12:25:00,45.08,45.12,44.81,44.82,168991.0,45.08,45.12,44.81,44.82,168991.0
2025-02-25 12:30:00,44.83,45.0,44.74,44.82,285472.0,44.83,45.0,44.74,44.82,285472.0
2025-02-25 12:35:00,44.84,44.89,44.56,44.65,202472.0,44.84,44.89,44.56,44.65,202472.0
2025-02-25 12:40:00,44.63,44.82,44.5,44.79,332156.0,44.63,44.82,44.5,44.79,332156.0
2025-02-25 12:45:00,44.73,44.81,44.65,44.7,181780.0,44.73,44.81,44.65,44.7,181780.0
2025-02-25 12:50:00,44.69,44.72,44.53,44.59,43948.0,44.69,44.72,44.53,44.59,43948.0
2025-02-25 12:55:00,44.55,44.75,44.54,44.65,75081.0,44.55,44.75,44.54,44.65,75081.0
2025-02-25 13:00:00,44.65,44.65,44.34,44.35,112641.0,44.65,44.65,44.34,44.35,112641.0
2025-02-25 13:05:00,44.36,44.39,44.18,44.28,86142.0,44.36,44.39,44.18,44.28,86142.0
2025-02-25 13:10:00,44.28,44.62,44.18,44.62,55544.0,44.28,44.62,44.18,44.62,55544.0
2025-02-25 13:15:00,44.64,44.74,44.5,44.74,54436.0,44.64,44.74,44.5,44.74,54436.0
2025-02-25 13:20:00,44.73,44.74,44.49,44.55,28224.0,44.73,44.74,44.49,44.55,28224.0
2025-02-25 13:25:00,44.56,45.0,44.56,44.93,84726.0,44.56,45.0,44.56,44.93,84726.0
2025-02-25 13:30:00,44.92,44.93,44.64,44.75,65041.0,44.92,44.93,44.64,44.75,65041.0
2025-02-25 13:35:00,44.78,44.79,44.37,44.37,40728.0,44.78,44.79,44.37,44.37,40728.0
2025-02-25 13:40:00,44.38,44.46,44.31,44.38,63630.0,44.38,44.46,44.31,44.38,63630.0
2025-02-25 13:45:00,44.37,44.47,44.32,44.44,25712.0,44.37,44.47,44.32,44.44,25712.0
2025-02-25 13:50:00,44.44,44.68,44.39,44.51,34210.0,44.44,44.68,44.39,44.51,34210.0
2025-02-25 13:55:00,44.57,44.69,44.5,44.64,21033.0,44.57,44.69,44.5,44.64,21033.0
2025-02-25 14:00:00,44.67,44.78,44.58,44.74,43667.0,44.67,44.78,44.58,44.74,43667.0
2025-02-25 14:05:00,44.73,44.83,44.67,44.73,18935.0,44.73,44.83,44.67,44.73,18935.0
2025-02-25 14:10:00,44.73,45.0,44.73,44.99,121086.0,44.73,45.0,44.73,44.99,121086.0
2025-02-25 14:15:00,45.0,45.2,44.86,44.9,202681.0,45.0,45.2,44.86,44.9,202681.0
2025-02-25 14:20:00,44.9,45.24,44.9,45.15,56641.0,44.9,45.24,44.9,45.15,56641.0
2025-02-25 14:25:00,45.14,45.26,45.08,45.23,55460.0,45.14,45.26,45.08,45.23,55460.0
2025-02-25 14:30:00,45.23,45.23,44.9,44.91,63622.0,45.23,45.23,44.9,44.91,63622.0
2025-02-25 14:35:00,44.9,45.11,44.61,44.61,51657.0,44.9,45.11,44.61,44.61,51657.0
2025-02-25 14:40:00,44.61,44.7,44.46,44.56,36612.0,44.61,44.7,44.46,44.56,36612.0
2025-02-25 14:45:00,44.53,44.85,44.53,44.57,51914.0,44.53,44.85,44.53,44.57,51914.0
2025-02-25 14:50:00,44.58,44.65,44.5,44.52,50409.0,44.58,44.65,44.5,44.52,50409.0
2025-02-25 14:55:00,44.51,44.56,44.43,44.46,24396.0,44.51,44.56,44.43,44.46,24396.0
2025-02-25 15:00:00,44.44,44.6,44.36,44.47,51128.0,44.44,44.6,44.36,44.47,51128.0
2025-02-25 15:05:00,44.43,44.49,44.34,44.46,28900.0,44.43,44.49,44.34,44.46,28900.0
2025-02-25 15:10:00,44.47,44.61,44.41,44.42,33332.0,44.47,44.61,44.41,44.42,33332.0
2025-02-25 15:15:00,44.44,44.54,44.29,44.32,33882.0,44.44,44.54,44.29,44.32,33882.0
2025-02-25 15:20:00,44.33,44.34,44.02,44.05,82255.0,44.33,44.34,44.02,44.05,82255.0
2025-02-25 15:25:00,44.07,44.22,44.02,44.18,75309.0,44.07,44.22,44.02,44.18,75309.0
2025-02-25 15:30:00,44.15,44.51,44.12,44.44,54512.0,44.15,44.51,44.12,44.44,54512.0
2025-02-25 15:35:00,44.43,44.72,44.41,44.64,74847.0,44.43,44.72,44.41,44.64,74847.0
2025-02-25 15:40:00,44.64,44.76,44.58,44.65,63765.0,44.64,44.76,44.58,44.65,63765.0
2025-02-25 15:45:00,44.69,44.71,44.52,44.55,87022.0,44.69,44.71,44.52,44.55,87022.0
2025-02-25 15:50:00,44.58,45.06,44.57,44.94,168412.0,44.58,45.06,44.57,44.94,168412.0
2025-02-25 15:55:00,44.94,44.99,44.65,44.95,293868.0,44.94,44.99,44.65,44.95,293868.0
2025-02-26 09:30:00,44.57,45.01,44.53,44.92,71770.0,44.57,45.01,44.53,44.92,71770.0
2025-02-26 09:35:00,44.9,44.99,44.42,44.53,127424.0,44.9,44.99,44.42,44.53,127424.0
2025-02-26 09:40:00,44.54,44.82,44.52,44.53,86734.0,44.54,44.82,44.52,44.53,86734.0
2025-02-26 09:45:00,44.5,44.62,44.14,44.14,95020.0,44.5,44.62,44.14,44.14,95020.0
2025-02-26 09:50:00,44.14,44.2,43.85,43.88,172134.0,44.14,44.2,43.85,43.88,172134.0
2025-02-26 09:55:00,43.88,44.13,43.87,43.92,64504.0,43.88,44.13,43.87,43.92,64504.0
2025-02-26 10:00:00,43.9,44.1,43.84,43.99,75188.0,43.9,44.1,43.84,43.99,75188.0
2025-02-26 10:05:00,43.99,44.14,43.89,43.89,114111.0,43.99,44.14,43.89,43.89,114111.0
2025-02-26 10:10:00,43.9,43.9,43.57,43.61,93606.0,43.9,43.9,43.57,43.61,93606.0
2025-02-26 10:15:00,43.61,43.71,43.48,43.51,102632.0,43.61,43.71,43.48,43.51,102632.0
2025-02-26 10:20:00,43.51,43.79,43.48,43.71,87646.0,43.51,43.79,43.48,43.71,87646.0
2025-02-26 10:25:00,43.73,43.98,43.67,43.97,64810.0,43.73,43.98,43.67,43.97,64810.0
2025-02-26 10:30:00,43.92,43.92,43.67,43.77,37710.0,43.92,43.92,43.67,43.77,37710.0
2025-02-26 10:35:00,43.76,43.83,43.53,43.73,86499.0,43.76,43.83,43.53,43.73,86499.0
2025-02-26 10:40:00,43.7,43.73,43.52,43.61,33582.0,43.7,43.73,43.52,43.61,33582.0
2025-02-26 10:45:00,43.6,43.63,43.39,43.45,59211.0,43.6,43.63,43.39,43.45,59211.0
2025-02-26 10:50:00,43.46,43.52,43.31,43.37,110791.0,43.46,43.52,43.31,43.37,110791.0
2025-02-26 10:55:00,43.37,43.4,43.27,43.28,87179.0,43.37,43.4,43.27,43.28,87179.0
2025-02-26 11:00:00,43.28,43.28,43.1,43.19,160846.0,43.28,43.28,43.1,43.19,160846.0
2025-02-26 11:05:00,43.19,43.2,43.04,43.12,128021.0,43.19,43.2,43.04,43.12,128021.0
2025-02-26 11:10:00,43.11,43.16,43.04,43.05,59201.0,43.11,43.16,43.04,43.05,59201.0
2025-02-26 11:15:00,43.08,43.24,43.06,43.21,80532.0,43.08,43.24,43.06,43.21,80532.0
2025-02-26 11:20:00,43.21,43.37,43.19,43.26,110566.0,43.21,43.37,43.19,43.26,110566.0
2025-02-26 11:25:00,43.26,43.33,43.24,43.29,28704.0,43.26,43.33,43.24,43.29,28704.0
2025-02-26 11:30:00,43.28,43.39,43.25,43.36,121704.0,43.28,43.39,43.25,43.36,121704.0
2025-02-26 11:35:00,43.36,43.36,43.12,43.19,82331.0,43.36,43.36,43.12,43.19,82331.0
2025-02-26 11:40:00,43.19,43.38,43.12,43.23,63748.0,43.19,43.38,43.12,43.23,63748.0
2025-02-26 11:45:00,43.22,43.25,43.14,43.16,43070.0,43.22,43.25,43.14,43.16,43070.0
2025-02-26 11:50:00,43.15,43.19,43.08,43.11,47734.0,43.15,43.19,43.08,43.11,47734.0
2025-02-26 11:55:00,43.12,43.48,43.11,43.41,98293.0,43.12,43.48,43.11,43.41,98293.0
2025-02-26 12:00:00,43.4,43.53,43.3,43.36,34684.0,43.4,43.53,43.3,43.36,34684.0
2025-02-26 12:05:00,43.37,43.49,43.24,43.48,33017.0,43.37,43.49,43.24,43.48,33017.0
2025-02-26 12:10:00,43.47,43.47,43.24,43.27,23718.0,43.47,43.47,43.24,43.27,23718.0
2025-02-26 12:15:00,43.27,43.5,43.13,43.34,39475.0,43.27,43.5,43.13,43.34,39475.0
2025-02-26 12:20:00,43.32,43.48,43.27,43.38,44020.0,43.32,43.48,43.27,43.38,44020.0
2025-02-26 12:25:00,43.37,43.56,43.3,43.35,67637.0,43.37,43.56,43.3,43.35,67637.0
2025-02-26 12:30:00,43.33,43.67,43.25,43.65,109653.0,43.33,43.67,43.25,43.65,109653.0
2025-02-26 12:35:00,43.64,43.87,43.64,43.8,66173.0,43.64,43.87,43.64,43.8,66173.0
2025-02-26 12:40:00,43.81,43.93,43.75,43.9,91162.0,43.81,43.93,43.75,43.9,91162.0
2025-02-26 12:45:00,43.87,44.05,43.83,44.03,39839.0,43.87,44.05,43.83,44.03,39839.0
2025-02-26 12:50:00,44.03,44.24,44.02,44.13,55248.0,44.03,44.24,44.02,44.13,55248.0
2025-02-26 12:55:00,44.12,44.41,44.1,44.21,72991.0,44.12,44.41,44.1,44.21,72991.0
2025-02-26 13:00:00,44.24,44.49,44.13,44.32,56232.0,44.24,44.49,44.13,44.32,56232.0
2025-02-26 13:05:00,44.29,44.64,44.26,44.33,84003.0,44.29,44.64,44.26,44.33,84003.0
2025-02-26 13:10:00,44.33,44.52,44.27,44.36,52599.0,44.33,44.52,44.27,44.36,52599.0
2025-02-26 13:15:00,44.4,44.68,44.4,44.56,26060.0,44.4,44.68,44.4,44.56,26060.0
2025-02-26 13:20:00,44.53,44.63,44.26,44.36,62372.0,44.53,44.63,44.26,44.36,62372.0
2025-02-26 13:25:00,44.37,44.93,44.36,44.92,86946.0,44.37,44.93,44.36,44.92,86946.0
2025-02-26 13:30:00,44.94,44.99,44.66,44.73,90585.0,44.94,44.99,44.66,44.73,90585.0
2025-02-26 13:35:00,44.73,44.84,44.61,44.84,47454.0,44.73,44.84,44.61,44.84,47454.0
2025-02-26 13:40:00,44.83,44.98,44.71,44.75,75587.0,44.83,44.98,44.71,44.75,75587.0
2025-02-26 13:45:00,44.77,44.98,44.65,44.95,48538.0,44.77,44.98,44.65,44.95,48538.0
2025-02-26 13:50:00,44.91,45.05,44.84,44.93,115044.0,44.91,45.05,44.84,44.93,115044.0
2025-02-26 13:55:00,44.87,45.34,44.87,45.06,106959.0,44.87,45.34,44.87,45.06,106959.0
2025-02-26 14:00:00,45.17,45.27,44.87,45.15,58391.0,45.17,45.27,44.87,45.15,58391.0
2025-02-26 14:05:00,45.17,45.44,45.15,45.39,54758.0,45.17,45.44,45.15,45.39,54758.0
2025-02-26 14:10:00,45.38,45.38,45.1,45.17,48064.0,45.38,45.38,45.1,45.17,48064.0
2025-02-26 14:15:00,45.21,45.4,44.97,44.97,45912.0,45.21,45.4,44.97,44.97,45912.0
2025-02-26 14:20:00,44.99,45.0,44.67,44.8,60498.0,44.99,45.0,44.67,44.8,60498.0
2025-02-26 14:25:00,44.83,44.88,44.59,44.83,49530.0,44.83,44.88,44.59,44.83,49530.0
2025-02-26 14:30:00,44.88,44.88,44.55,44.56,29137.0,44.88,44.88,44.55,44.56,29137.0
2025-02-26 14:35:00,44.57,44.58,44.33,44.35,65471.0,44.57,44.58,44.33,44.35,65471.0
2025-02-26 14:40:00,44.37,44.48,44.28,44.48,37351.0,44.37,44.48,44.28,44.48,37351.0
2025-02-26 14:45:00,44.43,44.48,44.32,44.48,22494.0,44.43,44.48,44.32,44.48,22494.0
2025-02-26 14:50:00,44.52,44.61,44.46,44.55,40422.0,44.52,44.61,44.46,44.55,40422.0
2025-02-26 14:55:00,44.55,45.05,44.55,45.04,38199.0,44.55,45.05,44.55,45.04,38199.0
2025-02-26 15:00:00,45.04,45.13,44.81,45.06,35875.0,45.04,45.13,44.81,45.06,35875.0
2025-02-26 15:05:00,44.97,44.98,44.74,44.77,34181.0,44.97,44.98,44.74,44.77,34181.0
2025-02-26 15:10:00,44.7,44.85,44.65,44.79,34333.0,44.7,44.85,44.65,44.79,34333.0
2025-02-26 15:15:00,44.78,44.89,44.72,44.73,16901.0,44.78,44.89,44.72,44.73,16901.0
2025-02-26 15:20:00,44.74,44.85,44.67,44.75,42085.0,44.74,44.85,44.67,44.75,42085.0
2025-02-26 15:25:00,44.74,44.83,44.67,44.8,31653.0,44.74,44.83,44.67,44.8,31653.0
2025-02-26 15:30:00,44.84,44.97,44.7,44.78,50578.0,44.84,44.97,44.7,44.78,50578.0
2025-02-26 15:35:00,44.73,44.91,44.68,44.71,30453.0,44.73,44.91,44.68,44.71,30453.0
2025-02-26 15:40:00,44.71,44.75,44.3,44.38,78768.0,44.71,44.75,44.3,44.38,78768.0
2025-02-26 15:45:00,44.36,44.4,44.14,44.17,67656.0,44.36,44.4,44.14,44.17,67656.0
2025-02-26 15:50:00,44.15,44.28,43.97,44.09,96783.0,44.15,44.28,43.97,44.09,96783.0
2025-02-26 15:55:00,44.1,44.29,44.01,44.08,151526.0,44.1,44.29,44.01,44.08,151526.0
2025-02-27 09:30:00,43.48,43.65,43.25,43.5,162642.0,43.48,43.65,43.25,43.5,162642.0
2025-02-27 09:35:00,43.51,43.6,43.36,43.55,79710.0,43.51,43.6,43.36,43.55,79710.0
2025-02-27 09:40:00,43.54,44.25,43.53,44.12,122140.0,43.54,44.25,43.53,44.12,122140.0
2025-02-27 09:45:00,44.14,44.14,43.78,44.05,116341.0,44.14,44.14,43.78,44.05,116341.0
2025-02-27 09:50:00,44.01,44.66,43.98,44.66,143217.0,44.01,44.66,43.98,44.66,143217.0
2025-02-27 09:55:00,44.63,45.22,44.62,45.0,214181.0,44.63,45.22,44.62,45.0,214181.0
2025-02-27 10:00:00,45.03,45.61,44.94,44.97,157081.0,45.03,45.61,44.94,44.97,157081.0
2025-02-27 10:05:00,45.0,45.21,44.93,44.97,106512.0,45.0,45.21,44.93,44.97,106512.0
2025-02-27 10:10:00,45.0,45.02,44.33,44.39,111364.0,45.0,45.02,44.33,44.39,111364.0
2025-02-27 10:15:00,44.4,44.64,44.23,44.49,116001.0,44.4,44.64,44.23,44.49,116001.0
2025-02-27 10:20:00,44.52,44.56,43.89,44.26,100162.0,44.52,44.56,43.89,44.26,100162.0
2025-02-27 10:25:00,44.26,44.4,44.1,44.25,39017.0,44.26,44.4,44.1,44.25,39017.0
2025-02-27 10:30:00,44.2,44.85,44.17,44.59,56890.0,44.2,44.85,44.17,44.59,56890.0
2025-02-27 10:35:00,44.62,44.8,44.06,44.21,59833.0,44.62,44.8,44.06,44.21,59833.0
2025-02-27 10:40:00,44.22,44.4,44.13,44.18,49945.0,44.22,44.4,44.13,44.18,49945.0
2025-02-27 10:45:00,44.26,44.34,44.06,44.19,28517.0,44.26,44.34,44.06,44.19,28517.0
2025-02-27 10:50:00,44.22,44.46,44.15,44.45,37561.0,44.22,44.46,44.15,44.45,37561.0
2025-02-27 10:55:00,44.47,44.56,44.32,44.53,29082.0,44.47,44.56,44.32,44.53,29082.0
2025-02-27 11:00:00,44.51,44.56,44.22,44.49,31976.0,44.51,44.56,44.22,44.49,31976.0
2025-02-27 11:05:00,44.43,44.44,44.2,44.23,15729.0,44.43,44.44,44.2,44.23,15729.0
2025-02-27 11:10:00,44.21,44.21,43.79,43.79,61312.0,44.21,44.21,43.79,43.79,61312.0
2025-02-27 11:15:00,43.83,43.88,43.72,43.81,52372.0,43.83,43.88,43.72,43.81,52372.0
2025-02-27 11:20:00,43.81,43.93,43.71,43.92,79809.0,43.81,43.93,43.71,43.92,79809.0
2025-02-27 11:25:00,43.93,44.35,43.92,44.2,42885.0,43.93,44.35,43.92,44.2,42885.0
2025-02-27 11:30:00,44.21,44.26,43.99,44.05,39477.0,44.21,44.26,43.99,44.05,39477.0
2025-02-27 11:35:00,44.05,44.32,43.98,44.24,35527.0,44.05,44.32,43.98,44.24,35527.0
2025-02-27 11:40:00,44.27,44.49,44.16,44.4,90526.0,44.27,44.49,44.16,44.4,90526.0
2025-02-27 11:45:00,44.38,44.38,44.16,44.27,24793.0,44.38,44.38,44.16,44.27,24793.0
2025-02-27 11:50:00,44.28,44.68,44.27,44.6,31788.0,44.28,44.68,44.27,44.6,31788.0
2025-02-27 11:55:00,44.61,44.8,44.53,44.8,39522.0,44.61,44.8,44.53,44.8,39522.0
2025-02-27 12:00:00,44.75,44.85,44.51,44.55,27224.0,44.75,44.85,44.51,44.55,27224.0
2025-02-27 12:05:00,44.52,44.79,44.48,44.7,20806.0,44.52,44.79,44.48,44.7,20806.0
2025-02-27 12:10:00,44.8,44.85,44.61,44.72,18320.0,44.8,44.85,44.61,44.72,18320.0
2025-02-27 12:15:00,44.7,44.97,44.67,44.96,41586.0,44.7,44.97,44.67,44.96,41586.0
2025-02-27 12:20:00,44.96,45.02,44.6,44.62,61883.0,44.96,45.02,44.6,44.62,61883.0
2025-02-27 12:25:00,44.59,44.65,44.24,44.29,64398.0,44.59,44.65,44.24,44.29,64398.0
2025-02-27 12:30:00,44.24,44.42,44.2,44.28,36517.0,44.24,44.42,44.2,44.28,36517.0
2025-02-27 12:35:00,44.28,44.3,44.16,44.3,47502.0,44.28,44.3,44.16,44.3,47502.0
2025-02-27 12:40:00,44.31,44.72,44.31,44.55,39375.0,44.31,44.72,44.31,44.55,39375.0
2025-02-27 12:45:00,44.52,44.68,44.4,44.57,24401.0,44.52,44.68,44.4,44.57,24401.0
2025-02-27 12:50:00,44.61,44.72,44.38,44.43,12581.0,44.61,44.72,44.38,44.43,12581.0
2025-02-27 12:55:00,44.45,44.52,44.29,44.29,32395.0,44.45,44.52,44.29,44.29,32395.0
2025-02-27 13:00:00,44.26,44.31,44.1,44.28,71691.0,44.26,44.31,44.1,44.28,71691.0
2025-02-27 13:05:00,44.29,44.35,44.11,44.16,45039.0,44.29,44.35,44.11,44.16,45039.0
2025-02-27 13:10:00,44.21,44.23,43.86,43.93,63099.0,44.21,44.23,43.86,43.93,63099.0
2025-02-27 13:15:00,43.92,44.09,43.9,43.96,13024.0,43.92,44.09,43.9,43.96,13024.0
2025-02-27 13:20:00,43.98,44.03,43.78,43.79,22733.0,43.98,44.03,43.78,43.79,22733.0
2025-02-27 13:25:00,43.79,43.94,43.73,43.84,21162.0,43.79,43.94,43.73,43.84,21162.0
2025-02-27 13:30:00,43.92,43.97,43.8,43.82,9304.0,43.92,43.97,43.8,43.82,9304.0
2025-02-27 13:35:00,43.82,43.96,43.81,43.83,36855.0,43.82,43.96,43.81,43.83,36855.0
2025-02-27 13:40:00,43.84,44.01,43.81,43.95,21513.0,43.84,44.01,43.81,43.95,21513.0
2025-02-27 13:45:00,43.98,44.05,43.83,43.84,14524.0,43.98,44.05,43.83,43.84,14524.0
2025-02-27 13:50:00,43.88,44.03,43.82,43.84,42325.0,43.88,44.03,43.82,43.84,42325.0
2025-02-27 13:55:00,43.81,44.07,43.78,44.05,35349.0,43.81,44.07,43.78,44.05,35349.0
2025-02-27 14:00:00,44.06,44.16,44.04,44.11,33275.0,44.06,44.16,44.04,44.11,33275.0
2025-02-27 14:05:00,44.12,44.21,44.06,44.17,22425.0,44.12,44.21,44.06,44.17,22425.0
2025-02-27 14:10:00,44.15,44.45,44.11,44.43,32153.0,44.15,44.45,44.11,44.43,32153.0
2025-02-27 14:15:00,44.43,44.53,44.37,44.38,46894.0,44.43,44.53,44.37,44.38,46894.0
2025-02-27 14:20:00,44.37,44.78,44.35,44.71,40653.0,44.37,44.78,44.35,44.71,40653.0
2025-02-27 14:25:00,44.7,44.92,44.63,44.88,54009.0,44.7,44.92,44.63,44.88,54009.0
2025-02-27 14:30:00,44.9,45.56,44.9,45.42,166731.0,44.9,45.56,44.9,45.42,166731.0
2025-02-27 14:35:00,45.41,45.49,45.16,45.41,105740.0,45.41,45.49,45.16,45.41,105740.0
2025-02-27 14:40:00,45.41,45.7,45.34,45.41,111418.0,45.41,45.7,45.34,45.41,111418.0
2025-02-27 14:45:00,45.42,45.6,45.25,45.54,86177.0,45.42,45.6,45.25,45.54,86177.0
2025-02-27 14:50:00,45.5,45.62,45.19,45.22,93118.0,45.5,45.62,45.19,45.22,93118.0
2025-02-27 14:55:00,45.22,45.32,45.11,45.26,44902.0,45.22,45.32,45.11,45.26,44902.0
2025-02-27 15:00:00,45.27,45.98,45.22,45.77,167809.0,45.27,45.98,45.22,45.77,167809.0
2025-02-27 15:05:00,45.74,45.95,45.66,45.88,79379.0,45.74,45.95,45.66,45.88,79379.0
2025-02-27 15:10:00,45.86,46.13,45.81,45.9,84639.0,45.86,46.13,45.81,45.9,84639.0
2025-02-27 15:15:00,45.87,46.3,45.78,46.24,121394.0,45.87,46.3,45.78,46.24,121394.0
2025-02-27 15:20:00,46.26,46.41,45.78,46.11,191194.0,46.26,46.41,45.78,46.11,191194.0
2025-02-27 15:25:00,46.08,46.52,45.95,46.51,104184.0,46.08,46.52,45.95,46.51,104184.0
2025-02-27 15:30:00,46.51,46.52,46.08,46.23,212936.0,46.51,46.52,46.08,46.23,212936.0
2025-02-27 15:35:00,46.19,46.38,46.08,46.34,93458.0,46.19,46.38,46.08,46.34,93458.0
2025-02-27 15:40:00,46.36,46.66,46.25,46.57,144935.0,46.36,46.66,46.25,46.57,144935.0
2025-02-27 15:45:00,46.61,46.79,46.43,46.51,226014.0,46.61,46.79,46.43,46.51,226014.0
2025-02-27 15:50:00,46.52,46.67,46.08,46.44,214172.0,46.52,46.67,46.08,46.44,214172.0
2025-02-27 15:55:00,46.44,46.74,46.38,46.58,397500.0,46.44,46.74,46.38,46.58,397500.0
2025-02-28 09:30:00,47.13,48.11,46.99,48.11,286871.0,47.13,48.11,46.99,48.11,286871.0
2025-02-28 09:35:00,48.05,48.07,47.1,47.18,214713.0,48.05,48.07,47.1,47.18,214713.0
2025-02-28 09:40:00,47.25,47.54,46.9,47.14,180025.0,47.25,47.54,46.9,47.14,180025.0
2025-02-28 09:45:00,47.17,47.42,47.07,47.32,156630.0,47.17,47.42,47.07,47.32,156630.0
2025-02-28 09:50:00,47.33,47.39,46.9,47.0,132780.0,47.33,47.39,46.9,47.0,132780.0
2025-02-28 09:55:00,46.97,47.29,46.86,46.91,209331.0,46.97,47.29,46.86,46.91,209331.0
2025-02-28 10:00:00,46.93,46.97,46.44,46.65,176660.0,46.93,46.97,46.44,46.65,176660.0
2025-02-28 10:05:00,46.65,47.02,46.48,46.56,82960.0,46.65,47.02,46.48,46.56,82960.0
2025-02-28 10:10:00,46.55,46.68,46.3,46.33,264101.0,46.55,46.68,46.3,46.33,264101.0
2025-02-28 10:15:00,46.34,46.81,46.31,46.6,51207.0,46.34,46.81,46.31,46.6,51207.0
2025-02-28 10:20:00,46.73,46.81,46.26,46.32,52394.0,46.73,46.81,46.26,46.32,52394.0
2025-02-28 10:25:00,46.36,46.36,46.08,46.09,58301.0,46.36,46.36,46.08,46.09,58301.0
2025-02-28 10:30:00,46.1,46.21,45.86,46.02,96230.0,46.1,46.21,45.86,46.02,96230.0
2025-02-28 10:35:00,46.04,46.38,46.03,46.27,46130.0,46.04,46.38,46.03,46.27,46130.0
2025-02-28 10:40:00,46.29,46.45,46.19,46.36,33653.0,46.29,46.45,46.19,46.36,33653.0
2025-02-28 10:45:00,46.35,46.35,46.01,46.19,33576.0,46.35,46.35,46.01,46.19,33576.0
2025-02-28 10:50:00,46.19,46.19,45.91,45.98,23686.0,46.19,46.19,45.91,45.98,23686.0
2025-02-28 10:55:00,46.02,46.02,45.8,45.81,48413.0,46.02,46.02,45.8,45.81,48413.0
2025-02-28 11:00:00,45.8,45.95,45.71,45.92,46433.0,45.8,45.95,45.71,45.92,46433.0
2025-02-28 11:05:00,45.92,46.0,45.79,45.91,41188.0,45.92,46.0,45.79,45.91,41188.0
2025-02-28 11:10:00,45.95,46.3,45.9,46.3,11958.0,45.95,46.3,45.9,46.3,11958.0
2025-02-28 11:15:00,46.25,46.66,46.25,46.33,43784.0,46.25,46.66,46.25,46.33,43784.0
2025-02-28 11:20:00,46.27,46.38,46.06,46.34,19174.0,46.27,46.38,46.06,46.34,19174.0
2025-02-28 11:25:00,46.36,46.89,46.31,46.88,31100.0,46.36,46.89,46.31,46.88,31100.0
2025-02-28 11:30:00,46.92,47.07,46.5,46.51,46065.0,46.92,47.07,46.5,46.51,46065.0
2025-02-28 11:35:00,46.5,46.6,46.35,46.49,19808.0,46.5,46.6,46.35,46.49,19808.0
2025-02-28 11:40:00,46.48,46.48,46.21,46.33,33770.0,46.48,46.48,46.21,46.33,33770.0
2025-02-28 11:45:00,46.35,46.42,46.1,46.27,50865.0,46.35,46.42,46.1,46.27,50865.0
2025-02-28 11:50:00,46.24,46.37,46.16,46.21,37371.0,46.24,46.37,46.16,46.21,37371.0
2025-02-28 11:55:00,46.19,46.49,46.19,46.35,19123.0,46.19,46.49,46.19,46.35,19123.0
2025-02-28 12:00:00,46.34,46.62,46.29,46.62,35270.0,46.34,46.62,46.29,46.62,35270.0
2025-02-28 12:05:00,46.59,46.71,46.44,46.57,39811.0,46.59,46.71,46.44,46.57,39811.0
2025-02-28 12:10:00,46.57,46.57,46.32,46.38,19196.0,46.57,46.57,46.32,46.38,19196.0
2025-02-28 12:15:00,46.35,46.5,46.21,46.22,51390.0,46.35,46.5,46.21,46.22,51390.0
2025-02-28 12:20:00,46.24,46.78,46.2,46.6,62426.0,46.24,46.78,46.2,46.6,62426.0
2025-02-28 12:25:00,46.62,46.63,46.44,46.58,33297.0,46.62,46.63,46.44,46.58,33297.0
2025-02-28 12:30:00,46.55,46.76,46.55,46.66,24944.0,46.55,46.76,46.55,46.66,24944.0
2025-02-28 12:35:00,46.61,46.71,46.41,46.49,25650.0,46.61,46.71,46.41,46.49,25650.0
2025-02-28 12:40:00,46.48,47.13,46.47,46.94,111481.0,46.48,47.13,46.47,46.94,111481.0
2025-02-28 12:45:00,46.94,47.38,46.88,47.37,78333.0,46.94,47.38,46.88,47.37,78333.0
2025-02-28 12:50:00,47.37,47.46,46.94,47.07,50644.0,47.37,47.46,46.94,47.07,50644.0
2025-02-28 12:55:00,47.1,47.64,47.1,47.62,59809.0,47.1,47.64,47.1,47.62,59809.0
2025-02-28 13:00:00,47.6,47.67,47.21,47.5,44151.0,47.6,47.67,47.21,47.5,44151.0
2025-02-28 13:05:00,47.48,47.71,47.38,47.63,36829.0,47.48,47.71,47.38,47.63,36829.0
2025-02-28 13:10:00,47.63,47.8,47.57,47.58,31062.0,47.63,47.8,47.57,47.58,31062.0
2025-02-28 13:15:00,47.56,48.13,47.31,48.08,258773.0,47.56,48.13,47.31,48.08,258773.0
2025-02-28 13:20:00,48.07,48.13,47.86,48.06,98332.0,48.07,48.13,47.86,48.06,98332.0
2025-02-28 13:25:00,48.05,48.07,47.46,47.53,89388.0,48.05,48.07,47.46,47.53,89388.0
2025-02-28 13:30:00,47.56,47.75,47.41,47.41,67387.0,47.56,47.75,47.41,47.41,67387.0
2025-02-28 13:35:00,47.42,47.48,47.16,47.26,97216.0,47.42,47.48,47.16,47.26,97216.0
2025-02-28 13:40:00,47.29,47.49,47.08,47.2,54327.0,47.29,47.49,47.08,47.2,54327.0
2025-02-28 13:45:00,47.21,47.46,47.15,47.38,17557.0,47.21,47.46,47.15,47.38,17557.0
2025-02-28 13:50:00,47.43,47.57,47.27,47.56,25960.0,47.43,47.57,47.27,47.56,25960.0
2025-02-28 13:55:00,47.53,48.15,47.53,48.12,52975.0,47.53,48.15,47.53,48.12,52975.0
2025-02-28 14:00:00,48.12,48.13,47.69,47.97,50380.0,48.12,48.13,47.69,47.97,50380.0
2025-02-28 14:05:00,47.97,48.02,47.66,47.99,38785.0,47.97,48.02,47.66,47.99,38785.0
2025-02-28 14:10:00,48.0,48.12,47.91,48.05,76462.0,48.0,48.12,47.91,48.05,76462.0
2025-02-28 14:15:00,48.03,48.03,47.5,47.54,44050.0,48.03,48.03,47.5,47.54,44050.0
2025-02-28 14:20:00,47.53,47.94,47.47,47.7,86055.0,47.53,47.94,47.47,47.7,86055.0
2025-02-28 14:25:00,47.69,47.7,47.48,47.63,22138.0,47.69,47.7,47.48,47.63,22138.0
2025-02-28 14:30:00,47.62,47.64,47.22,47.4,36772.0,47.62,47.64,47.22,47.4,36772.0
2025-02-28 14:35:00,47.38,47.45,47.01,47.15,64375.0,47.38,47.45,47.01,47.15,64375.0
2025-02-28 14:40:00,47.13,47.26,46.97,47.11,24966.0,47.13,47.26,46.97,47.11,24966.0
2025-02-28 14:45:00,47.14,47.18,46.92,47.03,33704.0,47.14,47.18,46.92,47.03,33704.0
2025-02-28 14:50:00,47.07,47.26,46.91,47.14,33963.0,47.07,47.26,46.91,47.14,33963.0
2025-02-28 14:55:00,47.17,47.18,46.82,46.82,36104.0,47.17,47.18,46.82,46.82,36104.0
2025-02-28 15:00:00,46.9,46.96,46.41,46.44,72002.0,46.9,46.96,46.41,46.44,72002.0
2025-02-28 15:05:00,46.44,46.52,46.22,46.27,68425.0,46.44,46.52,46.22,46.27,68425.0
2025-02-28 15:10:00,46.25,46.49,46.25,46.39,100309.0,46.25,46.49,46.25,46.39,100309.0
2025-02-28 15:15:00,46.36,46.5,46.26,46.45,73623.0,46.36,46.5,46.26,46.45,73623.0
2025-02-28 15:20:00,46.42,46.6,46.35,46.42,28036.0,46.42,46.6,46.35,46.42,28036.0
2025-02-28 15:25:00,46.38,46.4,46.01,46.03,55799.0,46.38,46.4,46.01,46.03,55799.0
2025-02-28 15:30:00,46.02,46.34,46.01,46.34,55897.0,46.02,46.34,46.01,46.34,55897.0
2025-02-28 15:35:00,46.37,46.48,46.13,46.29,50761.0,46.37,46.48,46.13,46.29,50761.0
2025-02-28 15:40:00,46.23,46.36,46.09,46.24,55888.0,46.23,46.36,46.09,46.24,55888.0
2025-02-28 15:45:00,46.26,46.4,46.13,46.25,57423.0,46.26,46.4,46.13,46.25,57423.0
2025-02-28 15:50:00,46.25,46.28,45.69,45.69,129441.0,46.25,46.28,45.69,45.69,129441.0
2025-02-28 15:55:00,45.66,45.73,45.39,45.6,303105.0,45.66,45.73,45.39,45.6,303105.0
2025-03-03 09:30:00,44.51,45.15,44.51,44.96,153801.0,44.51,45.15,44.51,44.96,153801.0
2025-03-03 09:35:00,44.92,45.33,44.88,45.16,73210.0,44.92,45.33,44.88,45.16,73210.0
2025-03-03 09:40:00,45.19,45.55,45.07,45.43,91271.0,45.19,45.55,45.07,45.43,91271.0
2025-03-03 09:45:00,45.42,45.64,45.08,45.53,70627.0,45.42,45.64,45.08,45.53,70627.0
2025-03-03 09:50:00,45.55,45.68,45.38,45.62,94629.0,45.55,45.68,45.38,45.62,94629.0
2025-03-03 09:55:00,45.61,46.12,45.59,45.98,89019.0,45.61,46.12,45.59,45.98,89019.0
2025-03-03 10:00:00,46.0,46.66,45.9,46.04,129311.0,46.0,46.66,45.9,46.04,129311.0
2025-03-03 10:05:00,46.04,46.41,45.81,46.31,81418.0,46.04,46.41,45.81,46.31,81418.0
2025-03-03 10:10:00,46.32,46.43,46.02,46.36,69612.0,46.32,46.43,46.02,46.36,69612.0
2025-03-03 10:15:00,46.46,46.51,46.1,46.23,67187.0,46.46,46.51,46.1,46.23,67187.0
2025-03-03 10:20:00,46.23,46.23,45.64,45.91,107442.0,46.23,46.23,45.64,45.91,107442.0
2025-03-03 10:25:00,45.84,45.92,45.43,45.43,55899.0,45.84,45.92,45.43,45.43,55899.0
2025-03-03 10:30:00,45.49,45.78,45.31,45.52,117055.0,45.49,45.78,45.31,45.52,117055.0
2025-03-03 10:35:00,45.51,45.93,45.48,45.63,33038.0,45.51,45.93,45.48,45.63,33038.0
2025-03-03 10:40:00,45.64,45.72,45.21,45.23,38202.0,45.64,45.72,45.21,45.23,38202.0
2025-03-03 10:45:00,45.27,45.76,45.24,45.68,52554.0,45.27,45.76,45.24,45.68,52554.0
2025-03-03 10:50:00,45.65,45.7,45.19,45.36,60568.0,45.65,45.7,45.19,45.36,60568.0
2025-03-03 10:55:00,45.34,45.93,45.3,45.85,54283.0,45.34,45.93,45.3,45.85,54283.0
2025-03-03 11:00:00,45.83,45.83,45.58,45.72,13936.0,45.83,45.83,45.58,45.72,13936.0
2025-03-03 11:05:00,45.63,45.84,45.47,45.78,42438.0,45.63,45.84,45.47,45.78,42438.0
2025-03-03 11:10:00,45.69,46.02,45.62,45.7,54492.0,45.69,46.02,45.62,45.7,54492.0
2025-03-03 11:15:00,45.66,45.81,45.55,45.55,29877.0,45.66,45.81,45.55,45.55,29877.0
2025-03-03 11:20:00,45.5,45.6,45.37,45.42,28909.0,45.5,45.6,45.37,45.42,28909.0
2025-03-03 11:25:00,45.41,45.93,45.41,45.92,43681.0,45.41,45.93,45.41,45.92,43681.0
2025-03-03 11:30:00,45.9,46.01,45.83,46.0,67916.0,45.9,46.01,45.83,46.0,67916.0
2025-03-03 11:35:00,45.91,46.22,45.82,46.14,26461.0,45.91,46.22,45.82,46.14,26461.0
2025-03-03 11:40:00,46.11,46.31,46.09,46.22,63981.0,46.11,46.31,46.09,46.22,63981.0
2025-03-03 11:45:00,46.21,46.21,45.88,45.9,48756.0,46.21,46.21,45.88,45.9,48756.0
2025-03-03 11:50:00,45.92,45.94,45.78,45.84,21732.0,45.92,45.94,45.78,45.84,21732.0
2025-03-03 11:55:00,45.85,45.89,45.74,45.86,26022.0,45.85,45.89,45.74,45.86,26022.0
2025-03-03 12:00:00,45.9,46.02,45.84,45.86,16983.0,45.9,46.02,45.84,45.86,16983.0
2025-03-03 12:05:00,45.87,45.88,45.65,45.88,20391.0,45.87,45.88,45.65,45.88,20391.0
2025-03-03 12:10:00,45.78,45.85,45.69,45.71,19556.0,45.78,45.85,45.69,45.71,19556.0
2025-03-03 12:15:00,45.79,45.9,45.66,45.7,35820.0,45.79,45.9,45.66,45.7,35820.0
2025-03-03 12:20:00,45.68,45.77,45.52,45.56,32571.0,45.68,45.77,45.52,45.56,32571.0
2025-03-03 12:25:00,45.56,45.72,45.55,45.63,21659.0,45.56,45.72,45.55,45.63,21659.0
2025-03-03 12:30:00,45.62,45.74,45.55,45.74,20385.0,45.62,45.74,45.55,45.74,20385.0
2025-03-03 12:35:00,45.72,45.79,45.59,45.62,18978.0,45.72,45.79,45.59,45.62,18978.0
2025-03-03 12:40:00,45.6,45.63,45.4,45.61,16886.0,45.6,45.63,45.4,45.61,16886.0
2025-03-03 12:45:00,45.59,45.91,45.58,45.74,14123.0,45.59,45.91,45.58,45.74,14123.0
2025-03-03 12:50:00,45.73,46.1,45.73,46.05,29356.0,45.73,46.1,45.73,46.05,29356.0
2025-03-03 12:55:00,46.1,46.39,46.04,46.15,58078.0,46.1,46.39,46.04,46.15,58078.0
2025-03-03 13:00:00,46.19,46.47,46.05,46.42,80975.0,46.19,46.47,46.05,46.42,80975.0
2025-03-03 13:05:00,46.43,46.78,46.43,46.69,109935.0,46.43,46.78,46.43,46.69,109935.0
2025-03-03 13:10:00,46.72,46.92,46.61,46.83,72183.0,46.72,46.92,46.61,46.83,72183.0
2025-03-03 13:15:00,46.82,46.92,46.66,46.76,79576.0,46.82,46.92,46.66,46.76,79576.0
2025-03-03 13:20:00,46.73,46.9,46.56,46.66,58000.0,46.73,46.9,46.56,46.66,58000.0
2025-03-03 13:25:00,46.68,47.25,46.67,47.22,92220.0,46.68,47.25,46.67,47.22,92220.0
2025-03-03 13:30:00,47.23,47.39,46.97,47.32,106731.0,47.23,47.39,46.97,47.32,106731.0
2025-03-03 13:35:00,47.31,47.5,47.17,47.43,68341.0,47.31,47.5,47.17,47.43,68341.0
2025-03-03 13:40:00,47.43,47.46,47.07,47.15,106372.0,47.43,47.46,47.07,47.15,106372.0
2025-03-03 13:45:00,47.16,47.36,46.7,47.09,107708.0,47.16,47.36,46.7,47.09,107708.0
2025-03-03 13:50:00,47.14,47.18,46.86,47.07,70916.0,47.14,47.18,46.86,47.07,70916.0
2025-03-03 13:55:00,47.1,47.22,46.84,46.89,113024.0,47.1,47.22,46.84,46.89,113024.0
2025-03-03 14:00:00,46.91,46.98,46.5,46.75,78176.0,46.91,46.98,46.5,46.75,78176.0
2025-03-03 14:05:00,46.76,46.89,46.7,46.79,32009.0,46.76,46.89,46.7,46.79,32009.0
2025-03-03 14:10:00,46.78,46.94,46.73,46.89,33557.0,46.78,46.94,46.73,46.89,33557.0
2025-03-03 14:15:00,46.85,47.3,46.82,47.2,44640.0,46.85,47.3,46.82,47.2,44640.0
2025-03-03 14:20:00,47.18,47.2,46.98,47.09,24587.0,47.18,47.2,46.98,47.09,24587.0
2025-03-03 14:25:00,47.1,47.28,47.1,47.18,24879.0,47.1,47.28,47.1,47.18,24879.0
2025-03-03 14:30:00,47.2,47.2,46.75,46.8,52574.0,47.2,47.2,46.75,46.8,52574.0
2025-03-03 14:35:00,46.81,47.16,46.75,46.79,26108.0,46.81,47.16,46.75,46.79,26108.0
2025-03-03 14:40:00,46.74,46.74,46.38,46.44,33747.0,46.74,46.74,46.38,46.44,33747.0
2025-03-03 14:45:00,46.51,47.01,46.49,47.01,49994.0,46.51,47.01,46.49,47.01,49994.0
2025-03-03 14:50:00,47.0,47.77,46.83,47.56,148752.0,47.0,47.77,46.83,47.56,148752.0
2025-03-03 14:55:00,47.54,47.93,47.32,47.91,175979.0,47.54,47.93,47.32,47.91,175979.0
2025-03-03 15:00:00,47.93,48.7,47.93,48.31,226223.0,47.93,48.7,47.93,48.31,226223.0
2025-03-03 15:05:00,48.34,48.82,48.23,48.72,129081.0,48.34,48.82,48.23,48.72,129081.0
2025-03-03 15:10:00,48.67,49.13,48.57,48.91,170972.0,48.67,49.13,48.57,48.91,170972.0
2025-03-03 15:15:00,48.95,49.17,48.63,49.15,139762.0,48.95,49.17,48.63,49.15,139762.0
2025-03-03 15:20:00,49.15,49.48,48.96,49.41,176523.0,49.15,49.48,48.96,49.41,176523.0
2025-03-03 15:25:00,49.4,49.75,49.25,49.68,106115.0,49.4,49.75,49.25,49.68,106115.0
2025-03-03 15:30:00,49.7,49.85,49.13,49.76,176580.0,49.7,49.85,49.13,49.76,176580.0
2025-03-03 15:35:00,49.79,50.56,49.69,50.49,321349.0,49.79,50.56,49.69,50.49,321349.0
2025-03-03 15:40:00,50.49,50.78,50.26,50.66,169615.0,50.49,50.78,50.26,50.66,169615.0
2025-03-03 15:45:00,50.67,50.7,49.52,49.73,255418.0,50.67,50.7,49.52,49.73,255418.0
2025-03-03 15:50:00,49.78,50.02,49.43,49.5,238195.0,49.78,50.02,49.43,49.5,238195.0
2025-03-03 15:55:00,49.5,49.79,49.27,49.58,409875.0,49.5,49.79,49.27,49.58,409875.0
2025-03-04 09:30:00,51.57,52.66,51.57,52.4,375408.0,51.57,52.66,51.57,52.4,375408.0
2025-03-04 09:35:00,52.38,52.49,51.68,51.99,294156.0,52.38,52.49,51.68,51.99,294156.0
2025-03-04 09:40:00,52.1,52.83,51.83,52.36,222078.0,52.1,52.83,51.83,52.36,222078.0
2025-03-04 09:45:00,52.36,52.5,51.37,52.18,121168.0,52.36,52.5,51.37,52.18,121168.0
2025-03-04 09:50:00,52.25,52.73,52.24,52.29,154432.0,52.25,52.73,52.24,52.29,154432.0
2025-03-04 09:55:00,52.33,52.88,51.99,52.8,124839.0,52.33,52.88,51.99,52.8,124839.0
2025-03-04 10:00:00,52.86,53.13,52.54,52.7,209160.0,52.86,53.13,52.54,52.7,209160.0
2025-03-04 10:05:00,52.69,53.32,52.6,53.25,114923.0,52.69,53.32,52.6,53.25,114923.0
2025-03-04 10:10:00,53.27,53.53,52.88,53.29,231673.0,53.27,53.53,52.88,53.29,231673.0
2025-03-04 10:15:00,53.3,54.45,53.3,54.29,187403.0,53.3,54.45,53.3,54.29,187403.0
2025-03-04 10:20:00,54.26,54.51,53.65,53.74,235587.0,54.26,54.51,53.65,53.74,235587.0
2025-03-04 10:25:00,53.74,54.05,53.0,53.33,230761.0,53.74,54.05,53.0,53.33,230761.0
2025-03-04 10:30:00,53.5,53.6,52.67,52.89,186328.0,53.5,53.6,52.67,52.89,186328.0
2025-03-04 10:35:00,52.96,53.24,52.65,53.14,166131.0,52.96,53.24,52.65,53.14,166131.0
2025-03-04 10:40:00,53.19,53.4,52.73,52.81,135312.0,53.19,53.4,52.73,52.81,135312.0
2025-03-04 10:45:00,52.82,53.22,52.45,52.72,173551.0,52.82,53.22,52.45,52.72,173551.0
2025-03-04 10:50:00,52.75,53.37,52.67,53.31,86517.0,52.75,53.37,52.67,53.31,86517.0
2025-03-04 10:55:00,53.3,53.57,53.07,53.14,88436.0,53.3,53.57,53.07,53.14,88436.0
2025-03-04 11:00:00,53.2,53.59,52.9,53.22,56623.0,53.2,53.59,52.9,53.22,56623.0
2025-03-04 11:05:00,53.19,53.69,53.11,53.55,117134.0,53.19,53.69,53.11,53.55,117134.0
2025-03-04 11:10:00,53.55,53.65,52.47,52.53,128553.0,53.55,53.65,52.47,52.53,128553.0
2025-03-04 11:15:00,52.65,53.02,52.29,52.97,170873.0,52.65,53.02,52.29,52.97,170873.0
2025-03-04 11:20:00,52.99,53.0,52.38,52.69,136182.0,52.99,53.0,52.38,52.69,136182.0
2025-03-04 11:25:00,52.8,53.28,52.73,52.97,187029.0,52.8,53.28,52.73,52.97,187029.0
2025-03-04 11:30:00,52.99,53.0,52.53,52.89,245947.0,52.99,53.0,52.53,52.89,245947.0
2025-03-04 11:35:00,52.93,53.02,52.48,52.69,170559.0,52.93,53.02,52.48,52.69,170559.0
2025-03-04 11:40:00,52.68,52.74,52.12,52.22,180247.0,52.68,52.74,52.12,52.22,180247.0
2025-03-04 11:45:00,52.18,52.18,51.52,51.68,491008.0,52.18,52.18,51.52,51.68,491008.0
2025-03-04 11:50:00,51.68,51.96,51.31,51.52,341863.0,51.68,51.96,51.31,51.52,341863.0
2025-03-04 11:55:00,51.5,51.61,51.28,51.47,122775.0,51.5,51.61,51.28,51.47,122775.0
2025-03-04 12:00:00,51.45,51.71,51.19,51.27,95728.0,51.45,51.71,51.19,51.27,95728.0
2025-03-04 12:05:00,51.3,51.85,51.29,51.56,98651.0,51.3,51.85,51.29,51.56,98651.0
2025-03-04 12:10:00,51.59,51.59,51.08,51.43,105052.0,51.59,51.59,51.08,51.43,105052.0
2025-03-04 12:15:00,51.41,51.51,51.05,51.16,76788.0,51.41,51.51,51.05,51.16,76788.0
2025-03-04 12:20:00,51.19,51.23,50.76,51.08,136561.0,51.19,51.23,50.76,51.08,136561.0
2025-03-04 12:25:00,51.05,51.06,50.43,50.71,130189.0,51.05,51.06,50.43,50.71,130189.0
2025-03-04 12:30:00,50.71,51.21,50.71,50.75,124185.0,50.71,51.21,50.71,50.75,124185.0
2025-03-04 12:35:00,50.77,50.84,50.34,50.57,82374.0,50.77,50.84,50.34,50.57,82374.0
2025-03-04 12:40:00,50.57,51.23,50.31,50.77,92481.0,50.57,51.23,50.31,50.77,92481.0
2025-03-04 12:45:00,50.82,50.97,50.5,50.88,29521.0,50.82,50.97,50.5,50.88,29521.0
2025-03-04 12:50:00,50.94,51.55,50.89,51.0,99227.0,50.94,51.55,50.89,51.0,99227.0
2025-03-04 12:55:00,50.98,51.42,50.98,51.25,60333.0,50.98,51.42,50.98,51.25,60333.0
2025-03-04 13:00:00,51.23,51.56,50.97,51.18,61631.0,51.23,51.56,50.97,51.18,61631.0
2025-03-04 13:05:00,51.22,51.26,50.38,50.54,63762.0,51.22,51.26,50.38,50.54,63762.0
2025-03-04 13:10:00,50.53,50.54,50.16,50.29,49753.0,50.53,50.54,50.16,50.29,49753.0
2025-03-04 13:15:00,50.29,50.79,50.27,50.52,105200.0,50.29,50.79,50.27,50.52,105200.0
2025-03-04 13:20:00,50.5,50.72,50.35,50.62,30594.0,50.5,50.72,50.35,50.62,30594.0
2025-03-04 13:25:00,50.58,51.03,50.57,50.91,43823.0,50.58,51.03,50.57,50.91,43823.0
2025-03-04 13:30:00,50.93,51.14,50.54,50.61,67095.0,50.93,51.14,50.54,50.61,67095.0
2025-03-04 13:35:00,50.57,50.73,50.42,50.45,39555.0,50.57,50.73,50.42,50.45,39555.0
2025-03-04 13:40:00,50.4,50.46,50.13,50.32,58755.0,50.4,50.46,50.13,50.32,58755.0
2025-03-04 13:45:00,50.3,50.43,50.15,50.43,27631.0,50.3,50.43,50.15,50.43,27631.0
2025-03-04 13:50:00,50.45,50.49,50.09,50.13,70696.0,50.45,50.49,50.09,50.13,70696.0
2025-03-04 13:55:00,50.16,50.17,49.77,50.09,158858.0,50.16,50.17,49.77,50.09,158858.0
2025-03-04 14:00:00,50.09,50.11,49.61,49.88,140704.0,50.09,50.11,49.61,49.88,140704.0
2025-03-04 14:05:00,49.89,49.98,49.52,49.69,87764.0,49.89,49.98,49.52,49.69,87764.0
2025-03-04 14:10:00,49.66,49.82,49.55,49.65,79918.0,49.66,49.82,49.55,49.65,79918.0
2025-03-04 14:15:00,49.64,49.8,49.4,49.46,69162.0,49.64,49.8,49.4,49.46,69162.0
2025-03-04 14:20:00,49.43,49.48,49.11,49.17,140697.0,49.43,49.48,49.11,49.17,140697.0
2025-03-04 14:25:00,49.17,49.56,49.1,49.54,132613.0,49.17,49.56,49.1,49.54,132613.0
2025-03-04 14:30:00,49.52,49.8,49.41,49.62,83918.0,49.52,49.8,49.41,49.62,83918.0
2025-03-04 14:35:00,49.63,49.63,49.26,49.27,38210.0,49.63,49.63,49.26,49.27,38210.0
2025-03-04 14:40:00,49.3,49.45,49.17,49.36,46981.0,49.3,49.45,49.17,49.36,46981.0
2025-03-04 14:45:00,49.34,49.37,49.16,49.23,57922.0,49.34,49.37,49.16,49.23,57922.0
2025-03-04 14:50:00,49.19,49.22,48.93,49.03,86831.0,49.19,49.22,48.93,49.03,86831.0
2025-03-04 14:55:00,49.03,49.03,48.74,48.85,81086.0,49.03,49.03,48.74,48.85,81086.0
2025-03-04 15:00:00,48.83,49.04,48.61,48.89,76364.0,48.83,49.04,48.61,48.89,76364.0
2025-03-04 15:05:00,48.89,49.01,48.73,48.82,114224.0,48.89,49.01,48.73,48.82,114224.0
2025-03-04 15:10:00,48.81,48.85,48.57,48.69,153150.0,48.81,48.85,48.57,48.69,153150.0
2025-03-04 15:15:00,48.69,48.81,48.56,48.63,190374.0,48.69,48.81,48.56,48.63,190374.0
2025-03-04 15:20:00,48.6,48.65,48.33,48.39,146337.0,48.6,48.65,48.33,48.39,146337.0
2025-03-04 15:25:00,48.41,48.72,48.4,48.69,171383.0,48.41,48.72,48.4,48.69,171383.0
2025-03-04 15:30:00,48.71,49.66,48.65,49.42,298425.0,48.71,49.66,48.65,49.42,298425.0
2025-03-04 15:35:00,49.33,49.91,49.17,49.91,175777.0,49.33,49.91,49.17,49.91,175777.0
2025-03-04 15:40:00,49.91,50.28,49.77,49.89,89428.0,49.91,50.28,49.77,49.89,89428.0
2025-03-04 15:45:00,49.76,50.02,49.43,49.97,157287.0,49.76,50.02,49.43,49.97,157287.0
2025-03-04 15:50:00,49.98,51.83,49.97,51.0,368380.0,49.98,51.83,49.97,51.0,368380.0
2025-03-04 15:55:00,50.92,50.94,50.5,50.77,550404.0,50.92,50.94,50.5,50.77,550404.0
2025-03-05 09:30:00,50.23,50.82,50.23,50.47,251864.0,50.23,50.82,50.23,50.47,251864.0
2025-03-05 09:35:00,50.48,51.03,50.33,50.72,152806.0,50.48,51.03,50.33,50.72,152806.0
2025-03-05 09:40:00,50.69,50.7,50.0,50.29,228656.0,50.69,50.7,50.0,50.29,228656.0
2025-03-05 09:45:00,50.26,50.91,50.18,50.9,238863.0,50.26,50.91,50.18,50.9,238863.0
2025-03-05 09:50:00,50.9,51.0,50.55,51.0,163365.0,50.9,51.0,50.55,51.0,163365.0
2025-03-05 09:55:00,51.01,51.37,50.84,50.95,143700.0,51.01,51.37,50.84,50.95,143700.0
2025-03-05 10:00:00,50.98,50.98,50.0,50.17,272162.0,50.98,50.98,50.0,50.17,272162.0
2025-03-05 10:05:00,50.18,50.38,49.55,49.84,172261.0,50.18,50.38,49.55,49.84,172261.0
2025-03-05 10:10:00,49.83,50.19,49.69,50.03,168876.0,49.83,50.19,49.69,50.03,168876.0
2025-03-05 10:15:00,50.0,50.45,49.96,50.31,136979.0,50.0,50.45,49.96,50.31,136979.0
2025-03-05 10:20:00,50.33,50.71,50.08,50.37,168404.0,50.33,50.71,50.08,50.37,168404.0
2025-03-05 10:25:00,50.41,50.75,50.35,50.51,81592.0,50.41,50.75,50.35,50.51,81592.0
2025-03-05 10:30:00,50.51,50.71,49.99,50.17,44254.0,50.51,50.71,49.99,50.17,44254.0
2025-03-05 10:35:00,50.16,50.28,49.45,49.63,84279.0,50.16,50.28,49.45,49.63,84279.0
2025-03-05 10:40:00,49.59,50.08,49.59,49.75,128840.0,49.59,50.08,49.59,49.75,128840.0
2025-03-05 10:45:00,49.75,50.19,49.54,50.13,125778.0,49.75,50.19,49.54,50.13,125778.0
2025-03-05 10:50:00,50.08,50.59,50.0,50.02,259368.0,50.08,50.59,50.0,50.02,259368.0
2025-03-05 10:55:00,49.99,50.15,49.77,50.08,94238.0,49.99,50.15,49.77,50.08,94238.0
2025-03-05 11:00:00,50.11,50.55,50.11,50.41,77795.0,50.11,50.55,50.11,50.41,77795.0
2025-03-05 11:05:00,50.42,50.7,50.3,50.6,45201.0,50.42,50.7,50.3,50.6,45201.0
2025-03-05 11:10:00,50.57,51.23,50.56,50.82,223481.0,50.57,51.23,50.56,50.82,223481.0
2025-03-05 11:15:00,50.83,51.21,50.68,51.07,62622.0,50.83,51.21,50.68,51.07,62622.0
2025-03-05 11:20:00,51.08,51.3,50.9,50.93,120436.0,51.08,51.3,50.9,50.93,120436.0
2025-03-05 11:25:00,50.9,51.41,50.85,51.05,143061.0,50.9,51.41,50.85,51.05,143061.0
2025-03-05 11:30:00,51.09,51.46,51.09,51.45,47218.0,51.09,51.46,51.09,51.45,47218.0
2025-03-05 11:35:00,51.39,51.47,50.97,51.08,43563.0,51.39,51.47,50.97,51.08,43563.0
2025-03-05 11:40:00,51.18,51.61,51.18,51.46,98589.0,51.18,51.61,51.18,51.46,98589.0
2025-03-05 11:45:00,51.44,51.75,51.35,51.36,143907.0,51.44,51.75,51.35,51.36,143907.0
2025-03-05 11:50:00,51.4,51.59,51.09,51.11,78349.0,51.4,51.59,51.09,51.11,78349.0
2025-03-05 11:55:00,51.1,51.2,50.1,50.42,227793.0,51.1,51.2,50.1,50.42,227793.0
2025-03-05 12:00:00,50.5,50.5,49.89,50.47,106221.0,50.5,50.5,49.89,50.47,106221.0
2025-03-05 12:05:00,50.46,50.54,50.12,50.14,51136.0,50.46,50.54,50.12,50.14,51136.0
2025-03-05 12:10:00,50.13,50.57,50.11,50.55,92153.0,50.13,50.57,50.11,50.55,92153.0
2025-03-05 12:15:00,50.52,50.54,50.08,50.33,85517.0,50.52,50.54,50.08,50.33,85517.0
2025-03-05 12:20:00,50.32,50.44,49.94,50.05,95105.0,50.32,50.44,49.94,50.05,95105.0
2025-03-05 12:25:00,50.1,50.32,49.89,49.91,62902.0,50.1,50.32,49.89,49.91,62902.0
2025-03-05 12:30:00,49.9,50.04,49.78,49.95,85723.0,49.9,50.04,49.78,49.95,85723.0
2025-03-05 12:35:00,49.99,50.1,49.66,49.76,91012.0,49.99,50.1,49.66,49.76,91012.0
2025-03-05 12:40:00,49.72,49.93,49.72,49.84,34586.0,49.72,49.93,49.72,49.84,34586.0
2025-03-05 12:45:00,49.86,50.25,49.81,49.81,41005.0,49.86,50.25,49.81,49.81,41005.0
2025-03-05 12:50:00,49.84,49.86,49.59,49.74,44272.0,49.84,49.86,49.59,49.74,44272.0
2025-03-05 12:55:00,49.74,49.75,49.35,49.39,88874.0,49.74,49.75,49.35,49.39,88874.0
2025-03-05 13:00:00,49.39,49.61,49.27,49.37,104579.0,49.39,49.61,49.27,49.37,104579.0
2025-03-05 13:05:00,49.36,50.16,49.25,50.0,134618.0,49.36,50.16,49.25,50.0,134618.0
2025-03-05 13:10:00,50.0,50.01,49.47,49.65,86391.0,50.0,50.01,49.47,49.65,86391.0
2025-03-05 13:15:00,49.71,49.75,49.46,49.53,29836.0,49.71,49.75,49.46,49.53,29836.0
2025-03-05 13:20:00,49.49,49.77,49.44,49.62,44346.0,49.49,49.77,49.44,49.62,44346.0
2025-03-05 13:25:00,49.56,49.7,49.44,49.55,18583.0,49.56,49.7,49.44,49.55,18583.0
2025-03-05 13:30:00,49.55,50.05,49.54,49.79,57874.0,49.55,50.05,49.54,49.79,57874.0
2025-03-05 13:35:00,49.82,50.09,49.61,49.78,80057.0,49.82,50.09,49.61,49.78,80057.0
2025-03-05 13:40:00,49.82,50.18,49.82,50.1,71901.0,49.82,50.18,49.82,50.1,71901.0
2025-03-05 13:45:00,50.05,50.08,49.55,49.57,67450.0,50.05,50.08,49.55,49.57,67450.0
2025-03-05 13:50:00,49.55,49.62,49.4,49.47,64168.0,49.55,49.62,49.4,49.47,64168.0
2025-03-05 13:55:00,49.45,49.45,49.12,49.16,53428.0,49.45,49.45,49.12,49.16,53428.0
2025-03-05 14:00:00,49.17,49.33,49.02,49.07,122052.0,49.17,49.33,49.02,49.07,122052.0
2025-03-05 14:05:00,49.05,49.13,48.55,48.56,220586.0,49.05,49.13,48.55,48.56,220586.0
2025-03-05 14:10:00,48.57,48.61,48.35,48.37,135241.0,48.57,48.61,48.35,48.37,135241.0
2025-03-05 14:15:00,48.37,48.71,48.27,48.67,143270.0,48.37,48.71,48.27,48.67,143270.0
2025-03-05 14:20:00,48.64,48.74,48.33,48.38,72226.0,48.64,48.74,48.33,48.38,72226.0
2025-03-05 14:25:00,48.38,48.8,48.37,48.8,107644.0,48.38,48.8,48.37,48.8,107644.0
2025-03-05 14:30:00,48.76,48.82,48.59,48.73,70381.0,48.76,48.82,48.59,48.73,70381.0
2025-03-05 14:35:00,48.73,49.1,48.59,48.78,88243.0,48.73,49.1,48.59,48.78,88243.0
2025-03-05 14:40:00,48.74,48.94,48.66,48.85,36873.0,48.74,48.94,48.66,48.85,36873.0
2025-03-05 14:45:00,48.85,48.98,48.56,48.56,58905.0,48.85,48.98,48.56,48.56,58905.0
2025-03-05 14:50:00,48.53,48.63,48.44,48.53,40680.0,48.53,48.63,48.44,48.53,40680.0
2025-03-05 14:55:00,48.54,48.8,48.39,48.77,41697.0,48.54,48.8,48.39,48.77,41697.0
2025-03-05 15:00:00,48.79,48.79,48.41,48.56,73239.0,48.79,48.79,48.41,48.56,73239.0
2025-03-05 15:05:00,48.55,48.67,48.47,48.66,73024.0,48.55,48.67,48.47,48.66,73024.0
2025-03-05 15:10:00,48.65,48.76,48.49,48.56,78167.0,48.65,48.76,48.49,48.56,78167.0
2025-03-05 15:15:00,48.55,49.05,48.51,48.9,192819.0,48.55,49.05,48.51,48.9,192819.0
2025-03-05 15:20:00,48.88,49.06,48.74,48.89,74842.0,48.88,49.06,48.74,48.89,74842.0
2025-03-05 15:25:00,48.87,48.93,48.57,48.64,70473.0,48.87,48.93,48.57,48.64,70473.0
2025-03-05 15:30:00,48.64,49.08,48.62,48.92,89944.0,48.64,49.08,48.62,48.92,89944.0
2025-03-05 15:35:00,48.88,48.99,48.75,48.8,32960.0,48.88,48.99,48.75,48.8,32960.0
2025-03-05 15:40:00,48.8,48.86,48.61,48.71,95219.0,48.8,48.86,48.61,48.71,95219.0
2025-03-05 15:45:00,48.69,48.94,48.63,48.91,123110.0,48.69,48.94,48.63,48.91,123110.0
2025-03-05 15:50:00,48.91,49.16,48.43,48.44,307067.0,48.91,49.16,48.43,48.44,307067.0
2025-03-05 15:55:00,48.44,48.6,48.31,48.45,267440.0,48.44,48.6,48.31,48.45,267440.0
2025-03-06 09:30:00,51.47,51.93,51.26,51.7,233041.0,51.47,51.93,51.26,51.7,233041.0
2025-03-06 09:35:00,51.75,52.32,51.68,51.99,203343.0,51.75,52.32,51.68,51.99,203343.0
2025-03-06 09:40:00,52.03,52.28,51.87,52.22,259802.0,52.03,52.28,51.87,52.22,259802.0
2025-03-06 09:45:00,52.25,52.26,51.71,51.85,131308.0,52.25,52.26,51.71,51.85,131308.0
2025-03-06 09:50:00,51.85,52.05,51.32,51.98,119656.0,51.85,52.05,51.32,51.98,119656.0
2025-03-06 09:55:00,51.98,52.27,51.85,52.06,112677.0,51.98,52.27,51.85,52.06,112677.0
2025-03-06 10:00:00,52.09,52.31,51.46,51.61,174799.0,52.09,52.31,51.46,51.61,174799.0
2025-03-06 10:05:00,51.65,51.65,50.89,51.3,268772.0,51.65,51.65,50.89,51.3,268772.0
2025-03-06 10:10:00,51.32,51.45,51.12,51.19,111950.0,51.32,51.45,51.12,51.19,111950.0
2025-03-06 10:15:00,51.24,51.32,50.86,50.97,116204.0,51.24,51.32,50.86,50.97,116204.0
2025-03-06 10:20:00,50.97,51.09,50.56,51.04,169712.0,50.97,51.09,50.56,51.04,169712.0
2025-03-06 10:25:00,51.06,51.3,50.81,50.89,133274.0,51.06,51.3,50.81,50.89,133274.0
2025-03-06 10:30:00,50.9,51.05,50.78,51.05,118738.0,50.9,51.05,50.78,51.05,118738.0
2025-03-06 10:35:00,51.06,51.15,50.5,50.55,129107.0,51.06,51.15,50.5,50.55,129107.0
2025-03-06 10:40:00,50.56,50.72,50.34,50.53,145901.0,50.56,50.72,50.34,50.53,145901.0
2025-03-06 10:45:00,50.55,50.8,50.32,50.8,112064.0,50.55,50.8,50.32,50.8,112064.0
2025-03-06 10:50:00,50.77,51.04,50.69,51.01,56369.0,50.77,51.04,50.69,51.01,56369.0
2025-03-06 10:55:00,51.01,51.21,50.68,50.72,79014.0,51.01,51.21,50.68,50.72,79014.0
2025-03-06 11:00:00,50.68,50.68,50.31,50.48,194638.0,50.68,50.68,50.31,50.48,194638.0
2025-03-06 11:05:00,50.43,50.65,50.25,50.26,46455.0,50.43,50.65,50.25,50.26,46455.0
2025-03-06 11:10:00,50.28,50.55,50.16,50.44,98658.0,50.28,50.55,50.16,50.44,98658.0
2025-03-06 11:15:00,50.49,50.57,50.3,50.52,54603.0,50.49,50.57,50.3,50.52,54603.0
2025-03-06 11:20:00,50.51,50.93,50.46,50.6,109098.0,50.51,50.93,50.46,50.6,109098.0
2025-03-06 11:25:00,50.56,51.11,50.5,50.8,166817.0,50.56,51.11,50.5,50.8,166817.0
2025-03-06 11:30:00,50.79,50.79,50.22,50.32,129631.0,50.79,50.79,50.22,50.32,129631.0
2025-03-06 11:35:00,50.31,50.85,50.25,50.77,123744.0,50.31,50.85,50.25,50.77,123744.0
2025-03-06 11:40:00,50.79,51.19,50.72,50.98,141000.0,50.79,51.19,50.72,50.98,141000.0
2025-03-06 11:45:00,50.95,51.19,50.76,51.11,81753.0,50.95,51.19,50.76,51.11,81753.0
2025-03-06 11:50:00,51.12,51.52,51.12,51.43,111174.0,51.12,51.52,51.12,51.43,111174.0
2025-03-06 11:55:00,51.44,51.71,51.3,51.64,96668.0,51.44,51.71,51.3,51.64,96668.0
2025-03-06 12:00:00,51.68,52.2,51.38,52.18,215310.0,51.68,52.2,51.38,52.18,215310.0
2025-03-06 12:05:00,52.19,52.35,51.94,52.03,192765.0,52.19,52.35,51.94,52.03,192765.0
2025-03-06 12:10:00,52.02,52.51,52.02,52.4,105935.0,52.02,52.51,52.02,52.4,105935.0
2025-03-06 12:15:00,52.34,52.53,52.11,52.16,135722.0,52.34,52.53,52.11,52.16,135722.0
2025-03-06 12:20:00,52.13,52.14,51.69,52.06,142636.0,52.13,52.14,51.69,52.06,142636.0
2025-03-06 12:25:00,52.05,52.46,52.05,52.32,73161.0,52.05,52.46,52.05,52.32,73161.0
2025-03-06 12:30:00,52.37,52.56,52.01,52.53,302936.0,52.37,52.56,52.01,52.53,302936.0
2025-03-06 12:35:00,52.51,52.9,52.51,52.88,179335.0,52.51,52.9,52.51,52.88,179335.0
2025-03-06 12:40:00,52.89,52.89,52.46,52.48,114484.0,52.89,52.89,52.46,52.48,114484.0
2025-03-06 12:45:00,52.48,53.02,52.4,52.94,109530.0,52.48,53.02,52.4,52.94,109530.0
2025-03-06 12:50:00,52.93,52.96,52.65,52.66,119793.0,52.93,52.96,52.65,52.66,119793.0
2025-03-06 12:55:00,52.67,52.69,52.13,52.41,108128.0,52.67,52.69,52.13,52.41,108128.0
2025-03-06 13:00:00,52.42,52.76,52.32,52.66,41298.0,52.42,52.76,52.32,52.66,41298.0
2025-03-06 13:05:00,52.62,52.74,52.44,52.65,70055.0,52.62,52.74,52.44,52.65,70055.0
2025-03-06 13:10:00,52.61,52.8,52.49,52.57,84189.0,52.61,52.8,52.49,52.57,84189.0
2025-03-06 13:15:00,52.61,52.61,52.17,52.21,87844.0,52.61,52.61,52.17,52.21,87844.0
2025-03-06 13:20:00,52.21,52.41,51.95,52.03,127637.0,52.21,52.41,51.95,52.03,127637.0
2025-03-06 13:25:00,52.04,52.73,51.99,52.65,70788.0,52.04,52.73,51.99,52.65,70788.0
2025-03-06 13:30:00,52.66,52.74,52.35,52.59,47327.0,52.66,52.74,52.35,52.59,47327.0
2025-03-06 13:35:00,52.58,53.06,52.42,53.03,75486.0,52.58,53.06,52.42,53.03,75486.0
2025-03-06 13:40:00,53.08,53.26,53.0,53.03,121368.0,53.08,53.26,53.0,53.03,121368.0
2025-03-06 13:45:00,53.0,53.19,52.76,52.95,99445.0,53.0,53.19,52.76,52.95,99445.0
2025-03-06 13:50:00,52.95,52.97,52.55,52.78,83084.0,52.95,52.97,52.55,52.78,83084.0
2025-03-06 13:55:00,52.81,53.11,52.72,52.96,85596.0,52.81,53.11,52.72,52.96,85596.0
2025-03-06 14:00:00,52.94,53.49,52.9,53.49,96513.0,52.94,53.49,52.9,53.49,96513.0
2025-03-06 14:05:00,53.46,53.54,53.2,53.32,65617.0,53.46,53.54,53.2,53.32,65617.0
2025-03-06 14:10:00,53.28,53.35,52.96,53.31,59513.0,53.28,53.35,52.96,53.31,59513.0
2025-03-06 14:15:00,53.31,53.66,53.08,53.57,121838.0,53.31,53.66,53.08,53.57,121838.0
2025-03-06 14:20:00,53.54,53.87,53.43,53.46,100280.0,53.54,53.87,53.43,53.46,100280.0
2025-03-06 14:25:00,53.52,53.9,53.51,53.75,71036.0,53.52,53.9,53.51,53.75,71036.0
2025-03-06 14:30:00,53.77,53.91,53.49,53.76,139396.0,53.77,53.91,53.49,53.76,139396.0
2025-03-06 14:35:00,53.73,53.9,53.5,53.72,127201.0,53.73,53.9,53.5,53.72,127201.0
2025-03-06 14:40:00,53.73,53.78,53.11,53.19,144265.0,53.73,53.78,53.11,53.19,144265.0
2025-03-06 14:45:00,53.18,53.18,52.15,52.4,240698.0,53.18,53.18,52.15,52.4,240698.0
2025-03-06 14:50:00,52.36,52.42,51.76,52.31,172214.0,52.36,52.42,51.76,52.31,172214.0
2025-03-06 14:55:00,52.33,53.39,52.33,53.28,167879.0,52.33,53.39,52.33,53.28,167879.0
2025-03-06 15:00:00,53.32,53.52,52.87,52.98,56916.0,53.32,53.52,52.87,52.98,56916.0
2025-03-06 15:05:00,52.99,53.25,52.8,53.19,71249.0,52.99,53.25,52.8,53.19,71249.0
2025-03-06 15:10:00,53.16,53.28,52.8,52.8,59120.0,53.16,53.28,52.8,52.8,59120.0
2025-03-06 15:15:00,52.86,52.91,52.56,52.73,77956.0,52.86,52.91,52.56,52.73,77956.0
2025-03-06 15:20:00,52.8,53.37,52.5,53.24,194965.0,52.8,53.37,52.5,53.24,194965.0
2025-03-06 15:25:00,53.25,53.3,52.87,52.88,115364.0,53.25,53.3,52.87,52.88,115364.0
2025-03-06 15:30:00,52.89,52.99,52.31,52.84,168902.0,52.89,52.99,52.31,52.84,168902.0
2025-03-06 15:35:00,52.84,53.12,52.65,53.11,86138.0,52.84,53.12,52.65,53.11,86138.0
2025-03-06 15:40:00,53.11,53.5,52.96,53.3,85591.0,53.11,53.5,52.96,53.3,85591.0
2025-03-06 15:45:00,53.38,53.76,53.28,53.35,109387.0,53.38,53.76,53.28,53.35,109387.0
2025-03-06 15:50:00,53.34,53.63,53.22,53.26,259807.0,53.34,53.63,53.22,53.26,259807.0
2025-03-06 15:55:00,53.29,53.8,53.21,53.8,272038.0,53.29,53.8,53.21,53.8,272038.0
2025-03-07 09:30:00,53.39,53.82,53.13,53.35,110174.0,53.39,53.82,53.13,53.35,110174.0
2025-03-07 09:35:00,53.37,53.95,53.17,53.68,116102.0,53.37,53.95,53.17,53.68,116102.0
2025-03-07 09:40:00,53.66,53.71,52.66,53.1,248335.0,53.66,53.71,52.66,53.1,248335.0
2025-03-07 09:45:00,53.0,53.04,52.44,52.55,129706.0,53.0,53.04,52.44,52.55,129706.0
2025-03-07 09:50:00,52.5,52.71,52.2,52.27,116497.0,52.5,52.71,52.2,52.27,116497.0
2025-03-07 09:55:00,52.28,52.65,52.08,52.59,89817.0,52.28,52.65,52.08,52.59,89817.0
2025-03-07 10:00:00,52.67,52.97,52.17,52.33,245783.0,52.67,52.97,52.17,52.33,245783.0
2025-03-07 10:05:00,52.31,52.4,52.1,52.29,56407.0,52.31,52.4,52.1,52.29,56407.0
2025-03-07 10:10:00,52.29,52.81,52.08,52.64,69522.0,52.29,52.81,52.08,52.64,69522.0
2025-03-07 10:15:00,52.65,53.16,52.65,52.98,66406.0,52.65,53.16,52.65,52.98,66406.0
2025-03-07 10:20:00,52.92,53.09,52.57,52.69,63369.0,52.92,53.09,52.57,52.69,63369.0
2025-03-07 10:25:00,52.7,53.22,52.69,53.08,48134.0,52.7,53.22,52.69,53.08,48134.0
2025-03-07 10:30:00,53.08,53.83,53.01,53.73,86509.0,53.08,53.83,53.01,53.73,86509.0
2025-03-07 10:35:00,53.78,54.5,53.78,54.27,144825.0,53.78,54.5,53.78,54.27,144825.0
2025-03-07 10:40:00,54.23,54.59,53.9,54.05,141091.0,54.23,54.59,53.9,54.05,141091.0
2025-03-07 10:45:00,54.13,54.22,52.82,53.16,166812.0,54.13,54.22,52.82,53.16,166812.0
2025-03-07 10:50:00,53.1,53.83,53.01,53.42,53526.0,53.1,53.83,53.01,53.42,53526.0
2025-03-07 10:55:00,53.38,53.75,53.28,53.47,35909.0,53.38,53.75,53.28,53.47,35909.0
2025-03-07 11:00:00,53.42,54.08,53.38,53.73,98670.0,53.42,54.08,53.38,53.73,98670.0
2025-03-07 11:05:00,53.75,53.99,53.38,53.68,58640.0,53.75,53.99,53.38,53.68,58640.0
2025-03-07 11:10:00,53.67,53.85,53.54,53.76,37666.0,53.67,53.85,53.54,53.76,37666.0
2025-03-07 11:15:00,53.61,54.29,53.61,54.22,52127.0,53.61,54.29,53.61,54.22,52127.0
2025-03-07 11:20:00,54.2,54.32,53.96,54.16,54223.0,54.2,54.32,53.96,54.16,54223.0
2025-03-07 11:25:00,54.18,54.61,54.09,54.47,113761.0,54.18,54.61,54.09,54.47,113761.0
2025-03-07 11:30:00,54.44,54.61,54.14,54.29,77166.0,54.44,54.61,54.14,54.29,77166.0
2025-03-07 11:35:00,54.27,54.69,54.24,54.56,44232.0,54.27,54.69,54.24,54.56,44232.0
2025-03-07 11:40:00,54.61,54.91,54.45,54.56,68388.0,54.61,54.91,54.45,54.56,68388.0
2025-03-07 11:45:00,54.58,55.01,54.36,54.92,122798.0,54.58,55.01,54.36,54.92,122798.0
2025-03-07 11:50:00,54.89,55.34,54.84,55.03,185207.0,54.89,55.34,54.84,55.03,185207.0
2025-03-07 11:55:00,55.0,55.14,54.51,54.54,93710.0,55.0,55.14,54.51,54.54,93710.0
2025-03-07 12:00:00,54.52,54.65,53.96,54.56,103620.0,54.52,54.65,53.96,54.56,103620.0
2025-03-07 12:05:00,54.49,55.16,54.32,55.01,75871.0,54.49,55.16,54.32,55.01,75871.0
2025-03-07 12:10:00,55.0,55.23,54.77,54.81,86777.0,55.0,55.23,54.77,54.81,86777.0
2025-03-07 12:15:00,54.77,55.23,54.7,54.94,89020.0,54.77,55.23,54.7,54.94,89020.0
2025-03-07 12:20:00,54.92,55.09,54.34,54.4,57664.0,54.92,55.09,54.34,54.4,57664.0
2025-03-07 12:25:00,54.41,54.49,54.04,54.11,57449.0,54.41,54.49,54.04,54.11,57449.0
2025-03-07 12:30:00,54.15,54.42,53.58,53.64,78600.0,54.15,54.42,53.58,53.64,78600.0
2025-03-07 12:35:00,53.7,53.93,53.38,53.74,93310.0,53.7,53.93,53.38,53.74,93310.0
2025-03-07 12:40:00,53.75,53.8,53.13,53.17,94721.0,53.75,53.8,53.13,53.17,94721.0
2025-03-07 12:45:00,53.2,53.22,52.77,53.1,106171.0,53.2,53.22,52.77,53.1,106171.0
2025-03-07 12:50:00,53.11,53.13,52.59,52.63,73139.0,53.11,53.13,52.59,52.63,73139.0
2025-03-07 12:55:00,52.63,53.78,52.53,53.67,113473.0,52.63,53.78,52.53,53.67,113473.0
2025-03-07 13:00:00,53.6,53.65,52.97,52.99,148317.0,53.6,53.65,52.97,52.99,148317.0
2025-03-07 13:05:00,53.0,53.03,52.62,53.0,94773.0,53.0,53.03,52.62,53.0,94773.0
2025-03-07 13:10:00,53.07,53.27,52.7,52.74,75066.0,53.07,53.27,52.7,52.74,75066.0
2025-03-07 13:15:00,52.74,52.8,52.55,52.55,27831.0,52.74,52.8,52.55,52.55,27831.0
2025-03-07 13:20:00,52.63,53.12,52.46,53.08,31684.0,52.63,53.12,52.46,53.08,31684.0
2025-03-07 13:25:00,53.14,53.24,52.9,53.21,33301.0,53.14,53.24,52.9,53.21,33301.0
2025-03-07 13:30:00,53.11,53.33,52.89,53.08,16095.0,53.11,53.33,52.89,53.08,16095.0
2025-03-07 13:35:00,53.08,53.18,52.65,52.65,30643.0,53.08,53.18,52.65,52.65,30643.0
2025-03-07 13:40:00,52.69,53.0,52.46,52.71,86434.0,52.69,53.0,52.46,52.71,86434.0
2025-03-07 13:45:00,52.69,52.85,52.52,52.81,40116.0,52.69,52.85,52.52,52.81,40116.0
2025-03-07 13:50:00,52.72,52.85,52.49,52.52,16935.0,52.72,52.85,52.49,52.52,16935.0
2025-03-07 13:55:00,52.53,52.8,52.48,52.51,35586.0,52.53,52.8,52.48,52.51,35586.0
2025-03-07 14:00:00,52.53,52.59,52.34,52.41,52734.0,52.53,52.59,52.34,52.41,52734.0
2025-03-07 14:05:00,52.42,52.96,52.42,52.88,82407.0,52.42,52.96,52.42,52.88,82407.0
2025-03-07 14:10:00,52.84,52.84,52.29,52.41,23284.0,52.84,52.84,52.29,52.41,23284.0
2025-03-07 14:15:00,52.39,52.42,52.02,52.05,133440.0,52.39,52.42,52.02,52.05,133440.0
2025-03-07 14:20:00,52.03,52.05,51.6,51.77,91964.0,52.03,52.05,51.6,51.77,91964.0
2025-03-07 14:25:00,51.73,52.03,51.71,51.82,54659.0,51.73,52.03,51.71,51.82,54659.0
2025-03-07 14:30:00,51.88,52.19,51.7,52.0,65858.0,51.88,52.19,51.7,52.0,65858.0
2025-03-07 14:35:00,51.97,52.22,51.83,51.9,47131.0,51.97,52.22,51.83,51.9,47131.0
2025-03-07 14:40:00,51.89,52.18,51.8,52.12,42403.0,51.89,52.18,51.8,52.12,42403.0
2025-03-07 14:45:00,52.14,52.46,52.13,52.41,85635.0,52.14,52.46,52.13,52.41,85635.0
2025-03-07 14:50:00,52.43,52.48,52.08,52.1,43387.0,52.43,52.48,52.08,52.1,43387.0
2025-03-07 14:55:00,52.06,52.16,51.89,52.07,41119.0,52.06,52.16,51.89,52.07,41119.0
2025-03-07 15:00:00,52.14,52.28,51.9,51.99,37598.0,52.14,52.28,51.9,51.99,37598.0
2025-03-07 15:05:00,51.91,51.92,51.36,51.36,87669.0,51.91,51.92,51.36,51.36,87669.0
2025-03-07 15:10:00,51.37,51.51,51.29,51.46,77763.0,51.37,51.51,51.29,51.46,77763.0
2025-03-07 15:15:00,51.48,51.78,51.26,51.32,93591.0,51.48,51.78,51.26,51.32,93591.0
2025-03-07 15:20:00,51.33,51.6,51.32,51.51,41424.0,51.33,51.6,51.32,51.51,41424.0
2025-03-07 15:25:00,51.46,51.63,51.38,51.49,61589.0,51.46,51.63,51.38,51.49,61589.0
2025-03-07 15:30:00,51.49,51.54,51.24,51.3,79155.0,51.49,51.54,51.24,51.3,79155.0
2025-03-07 15:35:00,51.29,52.0,51.26,51.88,99828.0,51.29,52.0,51.26,51.88,99828.0
2025-03-07 15:40:00,51.91,52.25,51.58,51.75,69330.0,51.91,52.25,51.58,51.75,69330.0
2025-03-07 15:45:00,51.77,51.92,51.59,51.67,62524.0,51.77,51.92,51.59,51.67,62524.0
2025-03-07 15:50:00,51.64,51.89,51.37,51.37,202164.0,51.64,51.89,51.37,51.37,202164.0
2025-03-07 15:55:00,51.37,51.4,51.02,51.23,198925.0,51.37,51.4,51.02,51.23,198925.0
2025-03-10 09:30:00,53.94,54.48,53.94,54.17,124856.0,53.94,54.48,53.94,54.17,124856.0
2025-03-10 09:35:00,54.14,54.18,53.85,54.03,154336.0,54.14,54.18,53.85,54.03,154336.0
2025-03-10 09:40:00,54.13,54.13,53.53,53.62,114809.0,54.13,54.13,53.53,53.62,114809.0
2025-03-10 09:45:00,53.63,54.1,53.52,53.87,94642.0,53.63,54.1,53.52,53.87,94642.0
2025-03-10 09:50:00,53.9,54.27,53.61,54.17,144927.0,53.9,54.27,53.61,54.17,144927.0
2025-03-10 09:55:00,54.17,54.17,53.59,53.97,125050.0,54.17,54.17,53.59,53.97,125050.0
2025-03-10 10:00:00,54.01,54.43,54.01,54.36,117188.0,54.01,54.43,54.01,54.36,117188.0
2025-03-10 10:05:00,54.35,54.73,54.21,54.73,130706.0,54.35,54.73,54.21,54.73,130706.0
2025-03-10 10:10:00,54.71,54.85,54.31,54.47,114074.0,54.71,54.85,54.31,54.47,114074.0
2025-03-10 10:15:00,54.5,54.86,54.36,54.82,84529.0,54.5,54.86,54.36,54.82,84529.0
2025-03-10 10:20:00,54.75,55.03,54.59,54.64,162890.0,54.75,55.03,54.59,54.64,162890.0
2025-03-10 10:25:00,54.65,54.85,54.51,54.74,79450.0,54.65,54.85,54.51,54.74,79450.0
2025-03-10 10:30:00,54.76,55.1,54.63,55.06,156839.0,54.76,55.1,54.63,55.06,156839.0
2025-03-10 10:35:00,55.08,55.3,54.82,54.99,121441.0,55.08,55.3,54.82,54.99,121441.0
2025-03-10 10:40:00,55.0,55.23,54.86,55.01,124792.0,55.0,55.23,54.86,55.01,124792.0
2025-03-10 10:45:00,55.02,55.16,54.62,54.8,100406.0,55.02,55.16,54.62,54.8,100406.0
2025-03-10 10:50:00,54.76,55.21,54.76,55.13,73767.0,54.76,55.21,54.76,55.13,73767.0
2025-03-10 10:55:00,55.12,55.32,54.86,54.89,165690.0,55.12,55.32,54.86,54.89,165690.0
2025-03-10 11:00:00,54.87,54.87,54.45,54.65,177413.0,54.87,54.87,54.45,54.65,177413.0
2025-03-10 11:05:00,54.65,54.74,54.43,54.49,89133.0,54.65,54.74,54.43,54.49,89133.0
2025-03-10 11:10:00,54.52,54.65,54.24,54.31,96805.0,54.52,54.65,54.24,54.31,96805.0
2025-03-10 11:15:00,54.33,54.56,54.23,54.45,84776.0,54.33,54.56,54.23,54.45,84776.0
2025-03-10 11:20:00,54.48,54.53,54.1,54.22,120780.0,54.48,54.53,54.1,54.22,120780.0
2025-03-10 11:25:00,54.25,54.47,54.06,54.25,51211.0,54.25,54.47,54.06,54.25,51211.0
2025-03-10 11:30:00,54.27,54.33,53.98,54.05,94263.0,54.27,54.33,53.98,54.05,94263.0
2025-03-10 11:35:00,54.08,54.14,53.7,54.04,131410.0,54.08,54.14,53.7,54.04,131410.0
2025-03-10 11:40:00,54.07,54.74,53.95,54.62,126652.0,54.07,54.74,53.95,54.62,126652.0
2025-03-10 11:45:00,54.58,54.67,54.24,54.28,86091.0,54.58,54.67,54.24,54.28,86091.0
2025-03-10 11:50:00,54.3,54.59,54.26,54.45,49254.0,54.3,54.59,54.26,54.45,49254.0
2025-03-10 11:55:00,54.5,54.86,54.43,54.81,69723.0,54.5,54.86,54.43,54.81,69723.0
2025-03-10 12:00:00,54.81,54.95,54.53,54.91,64455.0,54.81,54.95,54.53,54.91,64455.0
2025-03-10 12:05:00,54.93,54.98,54.74,54.87,57033.0,54.93,54.98,54.74,54.87,57033.0
2025-03-10 12:10:00,54.89,54.89,54.37,54.4,66135.0,54.89,54.89,54.37,54.4,66135.0
2025-03-10 12:15:00,54.41,55.08,54.4,55.03,74540.0,54.41,55.08,54.4,55.03,74540.0
2025-03-10 12:20:00,55.0,55.27,54.78,54.8,98297.0,55.0,55.27,54.78,54.8,98297.0
2025-03-10 12:25:00,54.79,54.84,54.49,54.51,72977.0,54.79,54.84,54.49,54.51,72977.0
2025-03-10 12:30:00,54.48,54.62,54.13,54.24,91242.0,54.48,54.62,54.13,54.24,91242.0
2025-03-10 12:35:00,54.27,54.98,54.27,54.97,48928.0,54.27,54.98,54.27,54.97,48928.0
2025-03-10 12:40:00,54.97,54.97,54.67,54.82,66775.0,54.97,54.97,54.67,54.82,66775.0
2025-03-10 12:45:00,54.82,54.85,54.66,54.69,38004.0,54.82,54.85,54.66,54.69,38004.0
2025-03-10 12:50:00,54.68,54.74,54.44,54.44,62502.0,54.68,54.74,54.44,54.44,62502.0
2025-03-10 12:55:00,54.48,54.66,54.26,54.66,39706.0,54.48,54.66,54.26,54.66,39706.0
2025-03-10 13:00:00,54.68,54.97,54.56,54.9,54583.0,54.68,54.97,54.56,54.9,54583.0
2025-03-10 13:05:00,54.85,55.18,54.75,55.16,75166.0,54.85,55.18,54.75,55.16,75166.0
2025-03-10 13:10:00,55.17,55.35,55.03,55.06,125143.0,55.17,55.35,55.03,55.06,125143.0
2025-03-10 13:15:00,55.06,55.13,54.8,54.86,97541.0,55.06,55.13,54.8,54.86,97541.0
2025-03-10 13:20:00,54.86,54.89,54.52,54.61,72009.0,54.86,54.89,54.52,54.61,72009.0
2025-03-10 13:25:00,54.64,55.14,54.61,54.96,113389.0,54.64,55.14,54.61,54.96,113389.0
2025-03-10 13:30:00,54.96,55.47,54.96,55.45,148534.0,54.96,55.47,54.96,55.45,148534.0
2025-03-10 13:35:00,55.46,55.73,55.32,55.58,140348.0,55.46,55.73,55.32,55.58,140348.0
2025-03-10 13:40:00,55.6,55.8,55.54,55.78,70596.0,55.6,55.8,55.54,55.78,70596.0
2025-03-10 13:45:00,55.8,55.86,55.48,55.77,91058.0,55.8,55.86,55.48,55.77,91058.0
2025-03-10 13:50:00,55.72,55.94,55.44,55.49,136687.0,55.72,55.94,55.44,55.49,136687.0
2025-03-10 13:55:00,55.5,55.86,55.49,55.82,106017.0,55.5,55.86,55.49,55.82,106017.0
2025-03-10 14:00:00,55.84,56.05,55.75,56.02,106149.0,55.84,56.05,55.75,56.02,106149.0
2025-03-10 14:05:00,55.99,56.41,55.99,56.14,197533.0,55.99,56.41,55.99,56.14,197533.0
2025-03-10 14:10:00,56.13,56.17,55.55,56.03,240689.0,56.13,56.17,55.55,56.03,240689.0
2025-03-10 14:15:00,56.06,56.2,55.82,56.14,92735.0,56.06,56.2,55.82,56.14,92735.0
2025-03-10 14:20:00,56.15,56.17,55.84,55.91,165728.0,56.15,56.17,55.84,55.91,165728.0
2025-03-10 14:25:00,55.92,56.14,55.86,56.06,232593.0,55.92,56.14,55.86,56.06,232593.0
2025-03-10 14:30:00,56.04,56.05,55.72,56.05,49967.0,56.04,56.05,55.72,56.05,49967.0
2025-03-10 14:35:00,56.05,56.29,56.0,56.23,117314.0,56.05,56.29,56.0,56.23,117314.0
2025-03-10 14:40:00,56.25,56.5,56.23,56.25,99808.0,56.25,56.5,56.23,56.25,99808.0
2025-03-10 14:45:00,56.27,56.37,56.18,56.27,60726.0,56.27,56.37,56.18,56.27,60726.0
2025-03-10 14:50:00,56.26,56.53,56.19,56.51,61643.0,56.26,56.53,56.19,56.51,61643.0
2025-03-10 14:55:00,56.5,56.88,56.48,56.79,132641.0,56.5,56.88,56.48,56.79,132641.0
2025-03-10 15:00:00,56.8,57.31,56.7,57.22,157847.0,56.8,57.31,56.7,57.22,157847.0
2025-03-10 15:05:00,57.29,57.63,57.13,57.63,186039.0,57.29,57.63,57.13,57.63,186039.0
2025-03-10 15:10:00,57.61,57.87,57.26,57.32,320707.0,57.61,57.87,57.26,57.32,320707.0
2025-03-10 15:15:00,57.34,57.43,56.66,56.72,298474.0,57.34,57.43,56.66,56.72,298474.0
2025-03-10 15:20:00,56.71,56.85,56.18,56.28,144745.0,56.71,56.85,56.18,56.28,144745.0
2025-03-10 15:25:00,56.28,56.39,55.91,56.33,177748.0,56.28,56.39,55.91,56.33,177748.0
2025-03-10 15:30:00,56.33,56.37,55.72,55.77,167444.0,56.33,56.37,55.72,55.77,167444.0
2025-03-10 15:35:00,55.79,56.37,55.64,56.15,135696.0,55.79,56.37,55.64,56.15,135696.0
2025-03-10 15:40:00,56.17,56.71,56.11,56.65,106286.0,56.17,56.71,56.11,56.65,106286.0
2025-03-10 15:45:00,56.65,56.77,56.28,56.54,154236.0,56.65,56.77,56.28,56.54,154236.0
2025-03-10 15:50:00,56.4,56.67,56.08,56.48,132145.0,56.4,56.67,56.08,56.48,132145.0
2025-03-10 15:55:00,56.47,57.16,56.3,56.95,498080.0,56.47,57.16,56.3,56.95,498080.0
2025-03-11 09:30:00,57.32,58.15,57.16,57.94,253214.0,57.32,58.15,57.16,57.94,253214.0
2025-03-11 09:35:00,57.97,58.14,56.84,56.92,392895.0,57.97,58.14,56.84,56.92,392895.0
2025-03-11 09:40:00,56.94,57.51,56.52,56.64,87623.0,56.94,57.51,56.52,56.64,87623.0
2025-03-11 09:45:00,56.62,57.03,56.06,56.08,145180.0,56.62,57.03,56.06,56.08,145180.0
2025-03-11 09:50:00,56.08,57.04,55.99,56.97,148781.0,56.08,57.04,55.99,56.97,148781.0
2025-03-11 09:55:00,56.99,57.15,56.7,56.86,73255.0,56.99,57.15,56.7,56.86,73255.0
2025-03-11 10:00:00,56.9,58.8,56.12,58.52,770534.0,56.9,58.8,56.12,58.52,770534.0
2025-03-11 10:05:00,58.5,58.55,57.3,57.42,214959.0,58.5,58.55,57.3,57.42,214959.0
2025-03-11 10:10:00,57.42,58.78,57.42,58.51,167609.0,57.42,58.78,57.42,58.51,167609.0
2025-03-11 10:15:00,58.47,58.89,58.16,58.44,152588.0,58.47,58.89,58.16,58.44,152588.0
2025-03-11 10:20:00,58.44,59.25,58.17,58.94,95398.0,58.44,59.25,58.17,58.94,95398.0
2025-03-11 10:25:00,58.91,59.38,58.9,59.18,119098.0,58.91,59.38,58.9,59.18,119098.0
2025-03-11 10:30:00,59.19,59.28,58.59,59.16,170948.0,59.19,59.28,58.59,59.16,170948.0
2025-03-11 10:35:00,59.09,59.87,58.8,59.73,142827.0,59.09,59.87,58.8,59.73,142827.0
2025-03-11 10:40:00,59.71,60.28,59.21,59.48,249414.0,59.71,60.28,59.21,59.48,249414.0
2025-03-11 10:45:00,59.56,59.87,59.17,59.55,85335.0,59.56,59.87,59.17,59.55,85335.0
2025-03-11 10:50:00,59.56,59.61,58.42,58.59,146843.0,59.56,59.61,58.42,58.59,146843.0
2025-03-11 10:55:00,58.59,59.89,58.55,59.58,114153.0,58.59,59.89,58.55,59.58,114153.0
2025-03-11 11:00:00,59.67,59.92,59.17,59.64,96907.0,59.67,59.92,59.17,59.64,96907.0
2025-03-11 11:05:00,59.63,59.64,58.25,58.34,101066.0,59.63,59.64,58.25,58.34,101066.0
2025-03-11 11:10:00,58.34,58.58,58.04,58.29,85281.0,58.34,58.58,58.04,58.29,85281.0
2025-03-11 11:15:00,58.17,58.3,57.85,58.05,68420.0,58.17,58.3,57.85,58.05,68420.0
2025-03-11 11:20:00,57.94,58.67,57.76,58.67,113462.0,57.94,58.67,57.76,58.67,113462.0
2025-03-11 11:25:00,58.55,58.66,58.0,58.66,59018.0,58.55,58.66,58.0,58.66,59018.0
2025-03-11 11:30:00,58.59,58.63,57.87,58.21,68169.0,58.59,58.63,57.87,58.21,68169.0
2025-03-11 11:35:00,58.26,58.74,58.09,58.1,185286.0,58.26,58.74,58.09,58.1,185286.0
2025-03-11 11:40:00,58.07,58.1,57.27,57.55,121156.0,58.07,58.1,57.27,57.55,121156.0
2025-03-11 11:45:00,57.46,57.93,57.33,57.44,90427.0,57.46,57.93,57.33,57.44,90427.0
2025-03-11 11:50:00,57.38,57.75,57.1,57.52,67133.0,57.38,57.75,57.1,57.52,67133.0
2025-03-11 11:55:00,57.5,58.21,57.47,58.14,75939.0,57.5,58.21,57.47,58.14,75939.0
2025-03-11 12:00:00,58.21,58.54,57.92,58.29,122535.0,58.21,58.54,57.92,58.29,122535.0
2025-03-11 12:05:00,58.42,58.65,58.14,58.47,28866.0,58.42,58.65,58.14,58.47,28866.0
2025-03-11 12:10:00,58.51,58.9,58.48,58.78,42067.0,58.51,58.9,58.48,58.78,42067.0
2025-03-11 12:15:00,58.79,58.83,58.43,58.46,38017.0,58.79,58.83,58.43,58.46,38017.0
2025-03-11 12:20:00,58.46,58.58,58.0,58.46,77357.0,58.46,58.58,58.0,58.46,77357.0
2025-03-11 12:25:00,58.4,58.65,58.09,58.51,53107.0,58.4,58.65,58.09,58.51,53107.0
2025-03-11 12:30:00,58.45,58.45,58.0,58.07,44576.0,58.45,58.45,58.0,58.07,44576.0
2025-03-11 12:35:00,58.04,58.48,57.8,58.42,65698.0,58.04,58.48,57.8,58.42,65698.0
2025-03-11 12:40:00,58.36,58.75,57.97,58.63,69641.0,58.36,58.75,57.97,58.63,69641.0
2025-03-11 12:45:00,58.57,59.05,58.54,58.75,82183.0,58.57,59.05,58.54,58.75,82183.0
2025-03-11 12:50:00,58.84,59.31,58.65,59.19,58996.0,58.84,59.31,58.65,59.19,58996.0
2025-03-11 12:55:00,59.1,59.59,58.87,59.48,63660.0,59.1,59.59,58.87,59.48,63660.0
2025-03-11 13:00:00,59.54,59.87,59.47,59.62,102600.0,59.54,59.87,59.47,59.62,102600.0
2025-03-11 13:05:00,59.59,59.73,59.37,59.5,48255.0,59.59,59.73,59.37,59.5,48255.0
2025-03-11 13:10:00,59.5,59.72,59.34,59.62,24840.0,59.5,59.72,59.34,59.62,24840.0
2025-03-11 13:15:00,59.65,59.67,59.0,59.32,34786.0,59.65,59.67,59.0,59.32,34786.0
2025-03-11 13:20:00,59.43,59.95,59.24,59.7,55413.0,59.43,59.95,59.24,59.7,55413.0
2025-03-11 13:25:00,59.7,60.0,59.57,59.83,54157.0,59.7,60.0,59.57,59.83,54157.0
2025-03-11 13:30:00,59.82,59.89,59.38,59.64,48428.0,59.82,59.89,59.38,59.64,48428.0
2025-03-11 13:35:00,59.59,59.81,59.43,59.48,53622.0,59.59,59.81,59.43,59.48,53622.0
2025-03-11 13:40:00,59.45,59.56,59.12,59.38,73962.0,59.45,59.56,59.12,59.38,73962.0
2025-03-11 13:45:00,59.33,59.45,58.64,58.9,67889.0,59.33,59.45,58.64,58.9,67889.0
2025-03-11 13:50:00,58.9,59.1,58.6,58.92,28022.0,58.9,59.1,58.6,58.92,28022.0
2025-03-11 13:55:00,58.92,59.46,58.91,59.09,50375.0,58.92,59.46,58.91,59.09,50375.0
2025-03-11 14:00:00,59.12,59.12,58.08,58.31,104500.0,59.12,59.12,58.08,58.31,104500.0
2025-03-11 14:05:00,58.27,58.57,57.9,58.22,64523.0,58.27,58.57,57.9,58.22,64523.0
2025-03-11 14:10:00,58.23,58.23,57.65,57.75,81810.0,58.23,58.23,57.65,57.75,81810.0
2025-03-11 14:15:00,57.8,58.0,57.65,57.82,107110.0,57.8,58.0,57.65,57.82,107110.0
2025-03-11 14:20:00,57.87,57.95,57.11,57.56,113444.0,57.87,57.95,57.11,57.56,113444.0
2025-03-11 14:25:00,57.52,57.85,57.3,57.74,88433.0,57.52,57.85,57.3,57.74,88433.0
2025-03-11 14:30:00,57.72,58.12,57.54,57.76,103074.0,57.72,58.12,57.54,57.76,103074.0
2025-03-11 14:35:00,57.81,58.09,57.51,57.6,67929.0,57.81,58.09,57.51,57.6,67929.0
2025-03-11 14:40:00,57.59,57.59,56.8,56.86,141153.0,57.59,57.59,56.8,56.86,141153.0
2025-03-11 14:45:00,56.7,56.83,56.35,56.42,109668.0,56.7,56.83,56.35,56.42,109668.0
2025-03-11 14:50:00,56.42,56.48,56.08,56.32,116542.0,56.42,56.48,56.08,56.32,116542.0
2025-03-11 14:55:00,56.41,56.67,56.2,56.39,71905.0,56.41,56.67,56.2,56.39,71905.0
2025-03-11 15:00:00,56.38,57.16,56.38,56.63,112280.0,56.38,57.16,56.38,56.63,112280.0
2025-03-11 15:05:00,56.58,56.58,55.94,56.26,94110.0,56.58,56.58,55.94,56.26,94110.0
2025-03-11 15:10:00,56.25,56.75,56.16,56.63,55934.0,56.25,56.75,56.16,56.63,55934.0
2025-03-11 15:15:00,56.64,57.04,56.53,56.91,60603.0,56.64,57.04,56.53,56.91,60603.0
2025-03-11 15:20:00,56.69,57.22,56.44,57.14,51022.0,56.69,57.22,56.44,57.14,51022.0
2025-03-11 15:25:00,57.18,57.22,56.71,56.96,36505.0,57.18,57.22,56.71,56.96,36505.0
2025-03-11 15:30:00,56.87,57.02,56.64,56.97,26035.0,56.87,57.02,56.64,56.97,26035.0
2025-03-11 15:35:00,56.84,57.05,56.64,56.95,45328.0,56.84,57.05,56.64,56.95,45328.0
2025-03-11 15:40:00,56.94,57.12,56.37,56.4,49685.0,56.94,57.12,56.37,56.4,49685.0
2025-03-11 15:45:00,56.39,56.72,56.1,56.14,60659.0,56.39,56.72,56.1,56.14,60659.0
2025-03-11 15:50:00,56.17,57.17,56.16,56.82,91923.0,56.17,57.17,56.16,56.82,91923.0
2025-03-11 15:55:00,56.88,57.37,56.66,56.87,169857.0,56.88,57.37,56.66,56.87,169857.0
2025-03-12 09:30:00,54.71,55.04,54.39,55.01,157860.0,54.71,55.04,54.39,55.01,157860.0
2025-03-12 09:35:00,54.97,55.05,54.56,54.95,108759.0,54.97,55.05,54.56,54.95,108759.0
2025-03-12 09:40:00,54.95,55.51,54.94,55.41,99924.0,54.95,55.51,54.94,55.41,99924.0
2025-03-12 09:45:00,55.32,55.88,55.17,55.6,111886.0,55.32,55.88,55.17,55.6,111886.0
2025-03-12 09:50:00,55.6,55.81,55.08,55.81,89901.0,55.6,55.81,55.08,55.81,89901.0
2025-03-12 09:55:00,55.8,56.28,55.59,55.63,83829.0,55.8,56.28,55.59,55.63,83829.0
2025-03-12 10:00:00,55.62,56.2,55.51,55.89,87096.0,55.62,56.2,55.51,55.89,87096.0
2025-03-12 10:05:00,55.83,55.91,55.49,55.64,59371.0,55.83,55.91,55.49,55.64,59371.0
2025-03-12 10:10:00,55.6,56.1,55.49,56.1,42419.0,55.6,56.1,55.49,56.1,42419.0
2025-03-12 10:15:00,56.05,56.36,55.98,56.0,61578.0,56.05,56.36,55.98,56.0,61578.0
2025-03-12 10:20:00,55.97,56.31,55.8,56.15,17200.0,55.97,56.31,55.8,56.15,17200.0
2025-03-12 10:25:00,56.1,56.2,55.8,56.01,48474.0,56.1,56.2,55.8,56.01,48474.0
2025-03-12 10:30:00,56.0,56.64,55.87,56.39,79689.0,56.0,56.64,55.87,56.39,79689.0
2025-03-12 10:35:00,56.51,56.54,56.27,56.48,30984.0,56.51,56.54,56.27,56.48,30984.0
2025-03-12 10:40:00,56.42,56.6,56.26,56.46,44327.0,56.42,56.6,56.26,56.46,44327.0
2025-03-12 10:45:00,56.45,56.61,56.33,56.53,33325.0,56.45,56.61,56.33,56.53,33325.0
2025-03-12 10:50:00,56.59,56.63,56.14,56.19,54893.0,56.59,56.63,56.14,56.19,54893.0
2025-03-12 10:55:00,56.22,56.98,56.22,56.94,108524.0,56.22,56.98,56.22,56.94,108524.0
2025-03-12 11:00:00,56.92,57.13,56.79,57.04,60869.0,56.92,57.13,56.79,57.04,60869.0
2025-03-12 11:05:00,57.03,57.39,56.93,57.21,132245.0,57.03,57.39,56.93,57.21,132245.0
2025-03-12 11:10:00,57.2,57.2,56.86,57.02,69836.0,57.2,57.2,56.86,57.02,69836.0
2025-03-12 11:15:00,57.0,57.3,56.67,56.79,55199.0,57.0,57.3,56.67,56.79,55199.0
2025-03-12 11:20:00,56.77,56.98,56.43,56.46,85455.0,56.77,56.98,56.43,56.46,85455.0
2025-03-12 11:25:00,56.44,56.51,56.07,56.16,87543.0,56.44,56.51,56.07,56.16,87543.0
2025-03-12 11:30:00,56.1,56.29,55.99,56.13,75422.0,56.1,56.29,55.99,56.13,75422.0
2025-03-12 11:35:00,56.12,56.12,55.8,55.88,93187.0,56.12,56.12,55.8,55.88,93187.0
2025-03-12 11:40:00,55.92,55.98,55.79,55.88,41267.0,55.92,55.98,55.79,55.88,41267.0
2025-03-12 11:45:00,55.88,56.01,55.67,55.68,115302.0,55.88,56.01,55.67,55.68,115302.0
2025-03-12 11:50:00,55.69,55.74,55.49,55.68,59961.0,55.69,55.74,55.49,55.68,59961.0
2025-03-12 11:55:00,55.67,56.14,55.67,55.7,114073.0,55.67,56.14,55.67,55.7,114073.0
2025-03-12 12:00:00,55.68,55.82,55.56,55.59,81044.0,55.68,55.82,55.56,55.59,81044.0
2025-03-12 12:05:00,55.55,55.59,55.24,55.31,56085.0,55.55,55.59,55.24,55.31,56085.0
2025-03-12 12:10:00,55.29,55.43,54.93,55.02,192119.0,55.29,55.43,54.93,55.02,192119.0
2025-03-12 12:15:00,55.03,55.23,54.97,55.01,51873.0,55.03,55.23,54.97,55.01,51873.0
2025-03-12 12:20:00,55.01,55.07,54.84,54.88,83439.0,55.01,55.07,54.84,54.88,83439.0
2025-03-12 12:25:00,54.91,55.14,54.83,54.93,113975.0,54.91,55.14,54.83,54.93,113975.0
2025-03-12 12:30:00,54.87,54.92,54.71,54.73,56527.0,54.87,54.92,54.71,54.73,56527.0
2025-03-12 12:35:00,54.72,54.9,54.62,54.9,36171.0,54.72,54.9,54.62,54.9,36171.0
2025-03-12 12:40:00,54.93,55.58,54.93,55.51,58890.0,54.93,55.58,54.93,55.51,58890.0
2025-03-12 12:45:00,55.49,55.55,54.91,54.91,34069.0,55.49,55.55,54.91,54.91,34069.0
2025-03-12 12:50:00,54.91,55.23,54.8,55.03,66416.0,54.91,55.23,54.8,55.03,66416.0
2025-03-12 12:55:00,54.98,55.4,54.92,55.4,22929.0,54.98,55.4,54.92,55.4,22929.0
2025-03-12 13:00:00,55.34,55.47,55.2,55.33,55003.0,55.34,55.47,55.2,55.33,55003.0
2025-03-12 13:05:00,55.34,55.51,55.13,55.14,43031.0,55.34,55.51,55.13,55.14,43031.0
2025-03-12 13:10:00,55.13,55.21,54.95,54.95,27200.0,55.13,55.21,54.95,54.95,27200.0
2025-03-12 13:15:00,54.95,55.19,54.91,54.98,36518.0,54.95,55.19,54.91,54.98,36518.0
2025-03-12 13:20:00,54.93,54.93,54.68,54.7,24328.0,54.93,54.93,54.68,54.7,24328.0
2025-03-12 13:25:00,54.71,54.82,54.55,54.56,64129.0,54.71,54.82,54.55,54.56,64129.0
2025-03-12 13:30:00,54.57,54.76,54.42,54.69,74501.0,54.57,54.76,54.42,54.69,74501.0
2025-03-12 13:35:00,54.69,54.69,54.47,54.58,109197.0,54.69,54.69,54.47,54.58,109197.0
2025-03-12 13:40:00,54.59,54.68,54.41,54.67,41324.0,54.59,54.68,54.41,54.67,41324.0
2025-03-12 13:45:00,54.66,54.67,54.41,54.55,30433.0,54.66,54.67,54.41,54.55,30433.0
2025-03-12 13:50:00,54.53,55.15,54.51,55.12,73008.0,54.53,55.15,54.51,55.12,73008.0
2025-03-12 13:55:00,55.12,55.52,55.11,55.51,81454.0,55.12,55.52,55.11,55.51,81454.0
2025-03-12 14:00:00,55.42,55.47,54.89,55.03,70670.0,55.42,55.47,54.89,55.03,70670.0
2025-03-12 14:05:00,55.04,55.33,55.02,55.18,29104.0,55.04,55.33,55.02,55.18,29104.0
2025-03-12 14:10:00,55.13,55.13,54.74,54.81,43555.0,55.13,55.13,54.74,54.81,43555.0
2025-03-12 14:15:00,54.83,54.98,54.76,54.94,34445.0,54.83,54.98,54.76,54.94,34445.0
2025-03-12 14:20:00,54.89,55.09,54.8,54.92,35042.0,54.89,55.09,54.8,54.92,35042.0
2025-03-12 14:25:00,54.88,54.93,54.58,54.6,23056.0,54.88,54.93,54.58,54.6,23056.0
2025-03-12 14:30:00,54.58,54.83,54.54,54.54,37853.0,54.58,54.83,54.54,54.54,37853.0
2025-03-12 14:35:00,54.54,54.62,54.41,54.42,38412.0,54.54,54.62,54.41,54.42,38412.0
2025-03-12 14:40:00,54.43,54.47,54.36,54.44,46965.0,54.43,54.47,54.36,54.44,46965.0
2025-03-12 14:45:00,54.45,54.48,54.25,54.26,60405.0,54.45,54.48,54.25,54.26,60405.0
2025-03-12 14:50:00,54.27,54.34,54.14,54.32,86581.0,54.27,54.34,54.14,54.32,86581.0
2025-03-12 14:55:00,54.33,54.45,54.22,54.25,42997.0,54.33,54.45,54.22,54.25,42997.0
2025-03-12 15:00:00,54.26,54.53,54.24,54.37,55402.0,54.26,54.53,54.24,54.37,55402.0
2025-03-12 15:05:00,54.39,54.46,54.2,54.25,75035.0,54.39,54.46,54.2,54.25,75035.0
2025-03-12 15:10:00,54.26,54.31,54.15,54.27,52221.0,54.26,54.31,54.15,54.27,52221.0
2025-03-12 15:15:00,54.29,54.35,53.96,54.02,77596.0,54.29,54.35,53.96,54.02,77596.0
2025-03-12 15:20:00,54.01,54.47,53.99,54.28,82248.0,54.01,54.47,53.99,54.28,82248.0
2025-03-12 15:25:00,54.26,54.29,54.14,54.25,74390.0,54.26,54.29,54.14,54.25,74390.0
2025-03-12 15:30:00,54.23,54.23,53.93,54.08,74065.0,54.23,54.23,53.93,54.08,74065.0
2025-03-12 15:35:00,54.1,54.4,54.1,54.2,68181.0,54.1,54.4,54.1,54.2,68181.0
2025-03-12 15:40:00,54.19,54.31,53.93,53.95,121189.0,54.19,54.31,53.93,53.95,121189.0
2025-03-12 15:45:00,53.94,53.94,53.65,53.71,131996.0,53.94,53.94,53.65,53.71,131996.0
2025-03-12 15:50:00,53.71,54.16,53.55,53.6,174677.0,53.71,54.16,53.55,53.6,174677.0
2025-03-12 15:55:00,53.6,54.03,53.53,53.98,207237.0,53.6,54.03,53.53,53.98,207237.0
2025-03-13 09:30:00,54.16,54.53,54.02,54.09,169917.0,54.16,54.53,54.02,54.09,169917.0
2025-03-13 09:35:00,54.09,54.25,53.87,54.02,111955.0,54.09,54.25,53.87,54.02,111955.0
2025-03-13 09:40:00,53.99,54.42,53.91,54.38,105973.0,53.99,54.42,53.91,54.38,105973.0
2025-03-13 09:45:00,54.37,54.47,54.11,54.29,46610.0,54.37,54.47,54.11,54.29,46610.0
2025-03-13 09:50:00,54.31,54.78,54.19,54.68,91739.0,54.31,54.78,54.19,54.68,91739.0
2025-03-13 09:55:00,54.65,55.21,54.58,54.94,127857.0,54.65,55.21,54.58,54.94,127857.0
2025-03-13 10:00:00,55.0,55.11,54.45,54.6,117239.0,55.0,55.11,54.45,54.6,117239.0
2025-03-13 10:05:00,54.62,54.62,54.19,54.21,81129.0,54.62,54.62,54.19,54.21,81129.0
2025-03-13 10:10:00,54.21,54.37,53.63,53.65,199681.0,54.21,54.37,53.63,53.65,199681.0
2025-03-13 10:15:00,53.63,53.75,53.35,53.37,166694.0,53.63,53.75,53.35,53.37,166694.0
2025-03-13 10:20:00,53.37,53.73,53.22,53.48,150243.0,53.37,53.73,53.22,53.48,150243.0
2025-03-13 10:25:00,53.48,53.79,53.28,53.78,121151.0,53.48,53.79,53.28,53.78,121151.0
2025-03-13 10:30:00,53.74,53.75,53.31,53.6,119410.0,53.74,53.75,53.31,53.6,119410.0
2025-03-13 10:35:00,53.6,53.91,53.49,53.76,96707.0,53.6,53.91,53.49,53.76,96707.0
2025-03-13 10:40:00,53.75,53.91,53.69,53.73,106447.0,53.75,53.91,53.69,53.73,106447.0
2025-03-13 10:45:00,53.73,54.17,53.59,53.96,103714.0,53.73,54.17,53.59,53.96,103714.0
2025-03-13 10:50:00,54.0,54.0,53.57,53.71,76583.0,54.0,54.0,53.57,53.71,76583.0
2025-03-13 10:55:00,53.74,54.16,53.74,54.01,126738.0,53.74,54.16,53.74,54.01,126738.0
2025-03-13 11:00:00,53.97,53.98,53.7,53.79,54434.0,53.97,53.98,53.7,53.79,54434.0
2025-03-13 11:05:00,53.77,54.26,53.65,54.19,78537.0,53.77,54.26,53.65,54.19,78537.0
2025-03-13 11:10:00,54.17,54.24,53.99,54.16,81601.0,54.17,54.24,53.99,54.16,81601.0
2025-03-13 11:15:00,54.16,54.31,53.9,53.91,104790.0,54.16,54.31,53.9,53.91,104790.0
2025-03-13 11:20:00,53.98,54.23,53.93,54.07,64432.0,53.98,54.23,53.93,54.07,64432.0
2025-03-13 11:25:00,54.02,54.36,53.94,54.21,77382.0,54.02,54.36,53.94,54.21,77382.0
2025-03-13 11:30:00,54.26,54.35,54.1,54.31,108965.0,54.26,54.35,54.1,54.31,108965.0
2025-03-13 11:35:00,54.34,55.07,54.34,55.01,213018.0,54.34,55.07,54.34,55.01,213018.0
2025-03-13 11:40:00,54.99,55.33,54.45,54.71,360489.0,54.99,55.33,54.45,54.71,360489.0
2025-03-13 11:45:00,54.74,55.08,54.54,54.6,72142.0,54.74,55.08,54.54,54.6,72142.0
2025-03-13 11:50:00,54.68,55.17,54.68,55.17,117034.0,54.68,55.17,54.68,55.17,117034.0
2025-03-13 11:55:00,55.1,55.36,55.1,55.29,111224.0,55.1,55.36,55.1,55.29,111224.0
2025-03-13 12:00:00,55.25,55.49,54.97,55.0,134907.0,55.25,55.49,54.97,55.0,134907.0
2025-03-13 12:05:00,54.99,55.3,54.76,54.84,55330.0,54.99,55.3,54.76,54.84,55330.0
2025-03-13 12:10:00,54.84,55.15,54.81,55.14,43816.0,54.84,55.15,54.81,55.14,43816.0
2025-03-13 12:15:00,55.17,55.27,55.04,55.06,25658.0,55.17,55.27,55.04,55.06,25658.0
2025-03-13 12:20:00,55.07,55.28,54.98,55.2,50967.0,55.07,55.28,54.98,55.2,50967.0
2025-03-13 12:25:00,55.2,55.49,55.13,55.49,60092.0,55.2,55.49,55.13,55.49,60092.0
2025-03-13 12:30:00,55.5,55.59,54.95,54.97,110458.0,55.5,55.59,54.95,54.97,110458.0
2025-03-13 12:35:00,54.96,55.13,54.75,54.77,51853.0,54.96,55.13,54.75,54.77,51853.0
2025-03-13 12:40:00,54.76,55.41,54.71,55.38,74680.0,54.76,55.41,54.71,55.38,74680.0
2025-03-13 12:45:00,55.33,55.95,55.3,55.74,90316.0,55.33,55.95,55.3,55.74,90316.0
2025-03-13 12:50:00,55.76,55.9,55.53,55.82,75654.0,55.76,55.9,55.53,55.82,75654.0
2025-03-13 12:55:00,55.79,55.97,55.79,55.8,59207.0,55.79,55.97,55.79,55.8,59207.0
2025-03-13 13:00:00,55.82,56.05,55.74,55.77,77825.0,55.82,56.05,55.74,55.77,77825.0
2025-03-13 13:05:00,55.75,55.94,55.6,55.93,84472.0,55.75,55.94,55.6,55.93,84472.0
2025-03-13 13:10:00,55.93,56.34,55.87,56.25,131315.0,55.93,56.34,55.87,56.25,131315.0
2025-03-13 13:15:00,56.31,56.84,56.31,56.76,121899.0,56.31,56.84,56.31,56.76,121899.0
2025-03-13 13:20:00,56.76,56.76,56.56,56.68,75803.0,56.76,56.76,56.56,56.68,75803.0
2025-03-13 13:25:00,56.76,56.87,56.65,56.73,81188.0,56.76,56.87,56.65,56.73,81188.0
2025-03-13 13:30:00,56.75,57.0,56.69,57.0,65218.0,56.75,57.0,56.69,57.0,65218.0
2025-03-13 13:35:00,57.01,57.26,56.93,57.25,89428.0,57.01,57.26,56.93,57.25,89428.0
2025-03-13 13:40:00,57.22,57.33,57.05,57.29,80592.0,57.22,57.33,57.05,57.29,80592.0
2025-03-13 13:45:00,57.3,57.52,57.28,57.45,96659.0,57.3,57.52,57.28,57.45,96659.0
2025-03-13 13:50:00,57.41,57.43,57.08,57.27,75664.0,57.41,57.43,57.08,57.27,75664.0
2025-03-13 13:55:00,57.31,57.54,57.15,57.49,65139.0,57.31,57.54,57.15,57.49,65139.0
2025-03-13 14:00:00,57.5,57.57,56.74,56.88,170783.0,57.5,57.57,56.74,56.88,170783.0
2025-03-13 14:05:00,56.9,57.01,56.67,56.81,90261.0,56.9,57.01,56.67,56.81,90261.0
2025-03-13 14:10:00,56.83,56.88,56.12,56.23,116437.0,56.83,56.88,56.12,56.23,116437.0
2025-03-13 14:15:00,56.23,56.74,56.22,56.73,104108.0,56.23,56.74,56.22,56.73,104108.0
2025-03-13 14:20:00,56.78,56.86,56.61,56.65,57483.0,56.78,56.86,56.61,56.65,57483.0
2025-03-13 14:25:00,56.62,56.66,56.28,56.28,105585.0,56.62,56.66,56.28,56.28,105585.0
2025-03-13 14:30:00,56.28,56.43,56.0,56.29,75875.0,56.28,56.43,56.0,56.29,75875.0
2025-03-13 14:35:00,56.25,56.27,55.79,55.92,92790.0,56.25,56.27,55.79,55.92,92790.0
2025-03-13 14:40:00,55.93,56.08,55.73,55.78,70274.0,55.93,56.08,55.73,55.78,70274.0
2025-03-13 14:45:00,55.78,56.0,55.62,55.66,66904.0,55.78,56.0,55.62,55.66,66904.0
2025-03-13 14:50:00,55.64,56.25,55.61,55.99,105782.0,55.64,56.25,55.61,55.99,105782.0
2025-03-13 14:55:00,56.01,56.14,55.8,55.8,48735.0,56.01,56.14,55.8,55.8,48735.0
2025-03-13 15:00:00,55.83,55.96,55.53,55.85,81735.0,55.83,55.96,55.53,55.85,81735.0
2025-03-13 15:05:00,55.91,56.33,55.88,56.21,63628.0,55.91,56.33,55.88,56.21,63628.0
2025-03-13 15:10:00,56.25,56.31,56.0,56.13,28075.0,56.25,56.31,56.0,56.13,28075.0
2025-03-13 15:15:00,56.12,56.24,55.67,55.68,36379.0,56.12,56.24,55.67,55.68,36379.0
2025-03-13 15:20:00,55.69,56.06,55.68,56.05,32220.0,55.69,56.06,55.68,56.05,32220.0
2025-03-13 15:25:00,56.07,56.59,56.04,56.4,83828.0,56.07,56.59,56.04,56.4,83828.0
2025-03-13 15:30:00,56.35,56.6,56.21,56.25,70824.0,56.35,56.6,56.21,56.25,70824.0
2025-03-13 15:35:00,56.28,56.7,56.27,56.68,100033.0,56.28,56.7,56.27,56.68,100033.0
2025-03-13 15:40:00,56.67,56.72,56.41,56.54,60831.0,56.67,56.72,56.41,56.54,60831.0
2025-03-13 15:45:00,56.56,56.72,56.3,56.56,87421.0,56.56,56.72,56.3,56.56,87421.0
2025-03-13 15:50:00,56.58,56.91,56.52,56.64,110754.0,56.58,56.91,56.52,56.64,110754.0
2025-03-13 15:55:00,56.61,56.74,56.28,56.47,201482.0,56.61,56.74,56.28,56.47,201482.0
2025-03-14 09:30:00,54.53,54.53,54.27,54.39,81671.0,54.53,54.53,54.27,54.39,81671.0
2025-03-14 09:35:00,54.32,54.44,53.94,54.09,125195.0,54.32,54.44,53.94,54.09,125195.0
2025-03-14 09:40:00,54.04,54.25,54.0,54.05,42425.0,54.04,54.25,54.0,54.05,42425.0
2025-03-14 09:45:00,54.03,54.05,53.86,53.91,62325.0,54.03,54.05,53.86,53.91,62325.0
2025-03-14 09:50:00,53.89,54.07,53.82,53.86,61344.0,53.89,54.07,53.82,53.86,61344.0
2025-03-14 09:55:00,53.88,54.29,53.85,54.25,68716.0,53.88,54.29,53.85,54.25,68716.0
2025-03-14 10:00:00,54.29,54.83,54.21,54.29,177224.0,54.29,54.83,54.21,54.29,177224.0
2025-03-14 10:05:00,54.21,54.39,53.94,54.36,78947.0,54.21,54.39,53.94,54.36,78947.0
2025-03-14 10:10:00,54.31,54.48,54.15,54.36,63067.0,54.31,54.48,54.15,54.36,63067.0
2025-03-14 10:15:00,54.34,54.37,54.09,54.16,42117.0,54.34,54.37,54.09,54.16,42117.0
2025-03-14 10:20:00,54.16,54.39,53.86,53.88,79455.0,54.16,54.39,53.86,53.88,79455.0
2025-03-14 10:25:00,53.89,54.03,53.81,53.91,43194.0,53.89,54.03,53.81,53.91,43194.0
2025-03-14 10:30:00,53.89,53.95,53.74,53.88,54899.0,53.89,53.95,53.74,53.88,54899.0
2025-03-14 10:35:00,53.84,53.96,53.57,53.61,55206.0,53.84,53.96,53.57,53.61,55206.0
2025-03-14 10:40:00,53.62,53.73,53.55,53.57,48862.0,53.62,53.73,53.55,53.57,48862.0
2025-03-14 10:45:00,53.55,53.62,53.45,53.5,54278.0,53.55,53.62,53.45,53.5,54278.0
2025-03-14 10:50:00,53.43,53.59,53.38,53.57,49397.0,53.43,53.59,53.38,53.57,49397.0
2025-03-14 10:55:00,53.56,53.71,53.39,53.39,57361.0,53.56,53.71,53.39,53.39,57361.0
2025-03-14 11:00:00,53.4,53.41,53.28,53.32,35697.0,53.4,53.41,53.28,53.32,35697.0
2025-03-14 11:05:00,53.31,53.59,53.27,53.59,43598.0,53.31,53.59,53.27,53.59,43598.0
2025-03-14 11:10:00,53.48,53.56,53.39,53.46,34837.0,53.48,53.56,53.39,53.46,34837.0
2025-03-14 11:15:00,53.43,53.43,53.19,53.19,69517.0,53.43,53.43,53.19,53.19,69517.0
2025-03-14 11:20:00,53.17,53.18,52.93,52.97,68396.0,53.17,53.18,52.93,52.97,68396.0
2025-03-14 11:25:00,52.92,53.05,52.86,52.93,53113.0,52.92,53.05,52.86,52.93,53113.0
2025-03-14 11:30:00,52.91,52.95,52.75,52.75,79648.0,52.91,52.95,52.75,52.75,79648.0
2025-03-14 11:35:00,52.75,52.9,52.66,52.77,74741.0,52.75,52.9,52.66,52.77,74741.0
2025-03-14 11:40:00,52.77,52.79,52.62,52.65,65497.0,52.77,52.79,52.62,52.65,65497.0
2025-03-14 11:45:00,52.64,52.97,52.62,52.81,78229.0,52.64,52.97,52.62,52.81,78229.0
2025-03-14 11:50:00,52.82,53.03,52.82,52.89,44743.0,52.82,53.03,52.82,52.89,44743.0
2025-03-14 11:55:00,52.92,52.96,52.81,52.88,35722.0,52.92,52.96,52.81,52.88,35722.0
2025-03-14 12:00:00,52.88,53.21,52.88,53.21,42241.0,52.88,53.21,52.88,53.21,42241.0
2025-03-14 12:05:00,53.19,53.33,53.14,53.31,80452.0,53.19,53.33,53.14,53.31,80452.0
2025-03-14 12:10:00,53.28,53.6,53.25,53.53,80438.0,53.28,53.6,53.25,53.53,80438.0
2025-03-14 12:15:00,53.53,53.6,53.45,53.55,33659.0,53.53,53.6,53.45,53.55,33659.0
2025-03-14 12:20:00,53.53,53.53,53.27,53.33,30759.0,53.53,53.53,53.27,53.33,30759.0
2025-03-14 12:25:00,53.34,53.59,53.24,53.57,43068.0,53.34,53.59,53.24,53.57,43068.0
2025-03-14 12:30:00,53.57,53.6,53.4,53.42,28965.0,53.57,53.6,53.4,53.42,28965.0
2025-03-14 12:35:00,53.44,53.44,53.08,53.28,85317.0,53.44,53.44,53.08,53.28,85317.0
2025-03-14 12:40:00,53.26,53.27,53.09,53.1,13763.0,53.26,53.27,53.09,53.1,13763.0
2025-03-14 12:45:00,53.11,53.18,52.96,52.97,27276.0,53.11,53.18,52.96,52.97,27276.0
2025-03-14 12:50:00,52.95,52.97,52.8,52.85,27560.0,52.95,52.97,52.8,52.85,27560.0
2025-03-14 12:55:00,52.88,52.96,52.81,52.89,19692.0,52.88,52.96,52.81,52.89,19692.0
2025-03-14 13:00:00,52.92,53.02,52.77,52.93,26022.0,52.92,53.02,52.77,52.93,26022.0
2025-03-14 13:05:00,52.91,52.95,52.77,52.78,11029.0,52.91,52.95,52.77,52.78,11029.0
2025-03-14 13:10:00,52.83,53.06,52.83,53.01,39906.0,52.83,53.06,52.83,53.01,39906.0
2025-03-14 13:15:00,52.99,53.17,52.94,53.12,20682.0,52.99,53.17,52.94,53.12,20682.0
2025-03-14 13:20:00,53.15,53.19,53.01,53.17,21826.0,53.15,53.19,53.01,53.17,21826.0
2025-03-14 13:25:00,53.13,53.21,53.05,53.09,12865.0,53.13,53.21,53.05,53.09,12865.0
2025-03-14 13:30:00,53.07,53.16,53.03,53.11,8360.0,53.07,53.16,53.03,53.11,8360.0
2025-03-14 13:35:00,53.09,53.24,53.02,53.11,31222.0,53.09,53.24,53.02,53.11,31222.0
2025-03-14 13:40:00,53.11,53.35,53.11,53.34,20409.0,53.11,53.35,53.11,53.34,20409.0
2025-03-14 13:45:00,53.35,53.39,53.23,53.32,11960.0,53.35,53.39,53.23,53.32,11960.0
2025-03-14 13:50:00,53.32,53.32,53.08,53.11,19826.0,53.32,53.32,53.08,53.11,19826.0
2025-03-14 13:55:00,53.14,53.22,53.05,53.2,19755.0,53.14,53.22,53.05,53.2,19755.0
2025-03-14 14:00:00,53.16,53.16,52.95,52.98,16172.0,53.16,53.16,52.95,52.98,16172.0
2025-03-14 14:05:00,52.99,53.01,52.82,52.91,33317.0,52.99,53.01,52.82,52.91,33317.0
2025-03-14 14:10:00,52.91,52.93,52.82,52.85,39426.0,52.91,52.93,52.82,52.85,39426.0
2025-03-14 14:15:00,52.83,52.93,52.82,52.92,49705.0,52.83,52.93,52.82,52.92,49705.0
2025-03-14 14:20:00,52.95,52.98,52.87,52.94,39021.0,52.95,52.98,52.87,52.94,39021.0
2025-03-14 14:25:00,52.93,52.93,52.69,52.71,37024.0,52.93,52.93,52.69,52.71,37024.0
2025-03-14 14:30:00,52.69,52.71,52.54,52.54,83432.0,52.69,52.71,52.54,52.54,83432.0
2025-03-14 14:35:00,52.55,52.63,52.38,52.4,52469.0,52.55,52.63,52.38,52.4,52469.0
2025-03-14 14:40:00,52.39,52.42,52.28,52.3,56435.0,52.39,52.42,52.28,52.3,56435.0
2025-03-14 14:45:00,52.31,52.31,52.22,52.27,48614.0,52.31,52.31,52.22,52.27,48614.0
2025-03-14 14:50:00,52.28,52.49,52.25,52.3,43969.0,52.28,52.49,52.25,52.3,43969.0
2025-03-14 14:55:00,52.32,52.42,52.27,52.27,65804.0,52.32,52.42,52.27,52.27,65804.0
2025-03-14 15:00:00,52.28,52.3,52.18,52.19,44922.0,52.28,52.3,52.18,52.19,44922.0
2025-03-14 15:05:00,52.19,52.19,51.97,52.01,91620.0,52.19,52.19,51.97,52.01,91620.0
2025-03-14 15:10:00,52.0,52.12,51.97,52.1,68277.0,52.0,52.12,51.97,52.1,68277.0
2025-03-14 15:15:00,52.09,52.17,52.08,52.1,68424.0,52.09,52.17,52.08,52.1,68424.0
2025-03-14 15:20:00,52.08,52.28,52.04,52.26,108835.0,52.08,52.28,52.04,52.26,108835.0
2025-03-14 15:25:00,52.23,52.26,52.07,52.16,45890.0,52.23,52.26,52.07,52.16,45890.0
2025-03-14 15:30:00,52.16,52.22,52.04,52.15,56377.0,52.16,52.22,52.04,52.15,56377.0
2025-03-14 15:35:00,52.16,52.21,52.1,52.17,64217.0,52.16,52.21,52.1,52.17,64217.0
2025-03-14 15:40:00,52.18,52.29,52.11,52.14,67075.0,52.18,52.29,52.11,52.14,67075.0
2025-03-14 15:45:00,52.14,52.18,52.01,52.02,105814.0,52.14,52.18,52.01,52.02,105814.0
2025-03-14 15:50:00,52.03,52.15,51.73,51.77,203926.0,52.03,52.15,51.73,51.77,203926.0
2025-03-14 15:55:00,51.76,51.88,51.27,51.44,387987.0,51.76,51.88,51.27,51.44,387987.0
2025-03-17 09:30:00,50.94,50.95,50.38,50.38,221594.0,50.94,50.95,50.38,50.38,221594.0
2025-03-17 09:35:00,50.37,50.43,50.11,50.14,121016.0,50.37,50.43,50.11,50.14,121016.0
2025-03-17 09:40:00,50.13,50.2,49.96,50.0,173272.0,50.13,50.2,49.96,50.0,173272.0
2025-03-17 09:45:00,49.96,50.28,49.77,50.26,228147.0,49.96,50.28,49.77,50.26,228147.0
2025-03-17 09:50:00,50.26,50.35,49.85,49.87,153398.0,50.26,50.35,49.85,49.87,153398.0
2025-03-17 09:55:00,49.88,50.01,49.8,49.99,64493.0,49.88,50.01,49.8,49.99,64493.0
2025-03-17 10:00:00,49.99,50.15,49.85,50.07,106855.0,49.99,50.15,49.85,50.07,106855.0
2025-03-17 10:05:00,50.09,50.16,49.89,49.98,103550.0,50.09,50.16,49.89,49.98,103550.0
2025-03-17 10:10:00,50.0,50.04,49.8,49.8,134703.0,50.0,50.04,49.8,49.8,134703.0
2025-03-17 10:15:00,49.79,49.98,49.71,49.86,131141.0,49.79,49.98,49.71,49.86,131141.0
2025-03-17 10:20:00,49.86,49.97,49.76,49.83,78330.0,49.86,49.97,49.76,49.83,78330.0
2025-03-17 10:25:00,49.81,50.13,49.73,50.04,265817.0,49.81,50.13,49.73,50.04,265817.0
2025-03-17 10:30:00,50.03,50.17,49.82,49.86,132531.0,50.03,50.17,49.82,49.86,132531.0
2025-03-17 10:35:00,49.86,50.09,49.77,49.8,126117.0,49.86,50.09,49.77,49.8,126117.0
2025-03-17 10:40:00,49.79,49.88,49.74,49.83,57053.0,49.79,49.88,49.74,49.83,57053.0
2025-03-17 10:45:00,49.84,49.92,49.74,49.81,75701.0,49.84,49.92,49.74,49.81,75701.0
2025-03-17 10:50:00,49.83,50.13,49.82,50.07,79011.0,49.83,50.13,49.82,50.07,79011.0
2025-03-17 10:55:00,50.11,50.26,50.08,50.23,64153.0,50.11,50.26,50.08,50.23,64153.0
2025-03-17 11:00:00,50.22,50.46,50.11,50.37,136528.0,50.22,50.46,50.11,50.37,136528.0
2025-03-17 11:05:00,50.37,50.42,50.28,50.3,40991.0,50.37,50.42,50.28,50.3,40991.0
2025-03-17 11:10:00,50.28,50.38,50.2,50.24,58173.0,50.28,50.38,50.2,50.24,58173.0
2025-03-17 11:15:00,50.23,50.36,50.08,50.1,66419.0,50.23,50.36,50.08,50.1,66419.0
2025-03-17 11:20:00,50.1,50.16,50.06,50.08,61047.0,50.1,50.16,50.06,50.08,61047.0
2025-03-17 11:25:00,50.09,50.25,50.09,50.25,57732.0,50.09,50.25,50.09,50.25,57732.0
2025-03-17 11:30:00,50.25,50.52,50.18,50.47,61064.0,50.25,50.52,50.18,50.47,61064.0
2025-03-17 11:35:00,50.45,50.55,50.36,50.51,64476.0,50.45,50.55,50.36,50.51,64476.0
2025-03-17 11:40:00,50.51,50.59,50.46,50.54,76856.0,50.51,50.59,50.46,50.54,76856.0
2025-03-17 11:45:00,50.53,50.59,50.33,50.34,56191.0,50.53,50.59,50.33,50.34,56191.0
2025-03-17 11:50:00,50.37,50.4,50.2,50.21,44584.0,50.37,50.4,50.2,50.21,44584.0
2025-03-17 11:55:00,50.2,50.28,50.08,50.28,30940.0,50.2,50.28,50.08,50.28,30940.0
2025-03-17 12:00:00,50.26,50.39,50.25,50.32,16089.0,50.26,50.39,50.25,50.32,16089.0
2025-03-17 12:05:00,50.32,50.33,49.98,50.0,51444.0,50.32,50.33,49.98,50.0,51444.0
2025-03-17 12:10:00,50.0,50.08,49.94,49.97,54756.0,50.0,50.08,49.94,49.97,54756.0
2025-03-17 12:15:00,49.96,50.11,49.96,49.98,33982.0,49.96,50.11,49.96,49.98,33982.0
2025-03-17 12:20:00,49.97,50.14,49.96,50.11,53618.0,49.97,50.14,49.96,50.11,53618.0
2025-03-17 12:25:00,50.12,50.23,50.08,50.22,22712.0,50.12,50.23,50.08,50.22,22712.0
2025-03-17 12:30:00,50.21,50.25,50.05,50.2,50725.0,50.21,50.25,50.05,50.2,50725.0
2025-03-17 12:35:00,50.21,50.24,49.97,50.0,55036.0,50.21,50.24,49.97,50.0,55036.0
2025-03-17 12:40:00,50.0,50.25,50.0,50.2,25638.0,50.0,50.25,50.0,50.2,25638.0
2025-03-17 12:45:00,50.19,50.27,50.09,50.1,25034.0,50.19,50.27,50.09,50.1,25034.0
2025-03-17 12:50:00,50.1,50.13,50.01,50.02,22566.0,50.1,50.13,50.01,50.02,22566.0
2025-03-17 12:55:00,50.0,50.04,49.94,50.01,23749.0,50.0,50.04,49.94,50.01,23749.0
2025-03-17 13:00:00,50.0,50.15,49.98,50.1,28599.0,50.0,50.15,49.98,50.1,28599.0
2025-03-17 13:05:00,50.08,50.1,49.94,50.03,59945.0,50.08,50.1,49.94,50.03,59945.0
2025-03-17 13:10:00,50.05,50.11,49.96,49.97,27715.0,50.05,50.11,49.96,49.97,27715.0
2025-03-17 13:15:00,49.96,50.0,49.9,49.98,35008.0,49.96,50.0,49.9,49.98,35008.0
2025-03-17 13:20:00,49.97,49.98,49.82,49.86,47270.0,49.97,49.98,49.82,49.86,47270.0
2025-03-17 13:25:00,49.86,49.88,49.79,49.84,43639.0,49.86,49.88,49.79,49.84,43639.0
2025-03-17 13:30:00,49.82,49.95,49.8,49.8,36313.0,49.82,49.95,49.8,49.8,36313.0
2025-03-17 13:35:00,49.82,49.82,49.5,49.6,101340.0,49.82,49.82,49.5,49.6,101340.0
2025-03-17 13:40:00,49.61,49.62,49.43,49.48,97838.0,49.61,49.62,49.43,49.48,97838.0
2025-03-17 13:45:00,49.47,49.49,49.41,49.41,37270.0,49.47,49.49,49.41,49.41,37270.0
2025-03-17 13:50:00,49.41,49.49,49.4,49.44,43152.0,49.41,49.49,49.4,49.44,43152.0
2025-03-17 13:55:00,49.45,49.48,49.41,49.45,27680.0,49.45,49.48,49.41,49.45,27680.0
2025-03-17 14:00:00,49.45,49.73,49.32,49.72,104482.0,49.45,49.73,49.32,49.72,104482.0
2025-03-17 14:05:00,49.73,49.74,49.55,49.58,36361.0,49.73,49.74,49.55,49.58,36361.0
2025-03-17 14:10:00,49.58,49.6,49.45,49.47,18777.0,49.58,49.6,49.45,49.47,18777.0
2025-03-17 14:15:00,49.48,49.6,49.47,49.48,57457.0,49.48,49.6,49.47,49.48,57457.0
2025-03-17 14:20:00,49.47,49.58,49.46,49.48,65528.0,49.47,49.58,49.46,49.48,65528.0
2025-03-17 14:25:00,49.48,49.5,49.35,49.36,39485.0,49.48,49.5,49.35,49.36,39485.0
2025-03-17 14:30:00,49.37,49.39,49.22,49.22,66326.0,49.37,49.39,49.22,49.22,66326.0
2025-03-17 14:35:00,49.23,49.41,49.23,49.34,100983.0,49.23,49.41,49.23,49.34,100983.0
2025-03-17 14:40:00,49.34,49.38,49.31,49.37,69434.0,49.34,49.38,49.31,49.37,69434.0
2025-03-17 14:45:00,49.37,49.39,49.28,49.29,74612.0,49.37,49.39,49.28,49.29,74612.0
2025-03-17 14:50:00,49.28,49.37,49.25,49.36,58297.0,49.28,49.37,49.25,49.36,58297.0
2025-03-17 14:55:00,49.35,49.38,49.31,49.36,81598.0,49.35,49.38,49.31,49.36,81598.0
2025-03-17 15:00:00,49.36,49.46,49.35,49.37,85661.0,49.36,49.46,49.35,49.37,85661.0
2025-03-17 15:05:00,49.36,49.46,49.32,49.4,71043.0,49.36,49.46,49.32,49.4,71043.0
2025-03-17 15:10:00,49.4,49.55,49.4,49.49,95391.0,49.4,49.55,49.4,49.49,95391.0
2025-03-17 15:15:00,49.5,49.54,49.48,49.48,46410.0,49.5,49.54,49.48,49.48,46410.0
2025-03-17 15:20:00,49.47,49.5,49.37,49.37,52252.0,49.47,49.5,49.37,49.37,52252.0
2025-03-17 15:25:00,49.37,49.42,49.33,49.35,42565.0,49.37,49.42,49.33,49.35,42565.0
2025-03-17 15:30:00,49.37,49.52,49.34,49.52,70979.0,49.37,49.52,49.34,49.52,70979.0
2025-03-17 15:35:00,49.52,49.56,49.48,49.54,81746.0,49.52,49.56,49.48,49.54,81746.0
2025-03-17 15:40:00,49.54,49.58,49.45,49.47,64538.0,49.54,49.58,49.45,49.47,64538.0
2025-03-17 15:45:00,49.47,49.5,49.33,49.37,60001.0,49.47,49.5,49.33,49.37,60001.0
2025-03-17 15:50:00,49.38,49.46,49.35,49.4,71646.0,49.38,49.46,49.35,49.4,71646.0
2025-03-17 15:55:00,49.41,49.58,49.37,49.55,226558.0,49.41,49.58,49.37,49.55,226558.0
2025-03-18 09:30:00,49.3,49.82,49.03,49.8,166882.0,49.3,49.82,49.03,49.8,166882.0
2025-03-18 09:35:00,49.8,50.4,49.8,50.37,141946.0,49.8,50.4,49.8,50.37,141946.0
2025-03-18 09:40:00,50.4,50.56,50.04,50.54,106179.0,50.4,50.56,50.04,50.54,106179.0
2025-03-18 09:45:00,50.58,50.73,50.43,50.61,92272.0,50.58,50.73,50.43,50.61,92272.0
2025-03-18 09:50:00,50.64,50.94,50.5,50.77,111478.0,50.64,50.94,50.5,50.77,111478.0
2025-03-18 09:55:00,50.78,51.02,50.74,50.95,112353.0,50.78,51.02,50.74,50.95,112353.0
2025-03-18 10:00:00,50.96,51.08,50.65,50.67,112323.0,50.96,51.08,50.65,50.67,112323.0
2025-03-18 10:05:00,50.64,50.94,50.5,50.69,83014.0,50.64,50.94,50.5,50.69,83014.0
2025-03-18 10:10:00,50.66,51.18,50.61,51.18,321476.0,50.66,51.18,50.61,51.18,321476.0
2025-03-18 10:15:00,51.16,51.42,51.05,51.29,89317.0,51.16,51.42,51.05,51.29,89317.0
2025-03-18 10:20:00,51.31,51.31,51.0,51.02,86097.0,51.31,51.31,51.0,51.02,86097.0
2025-03-18 10:25:00,51.03,51.05,50.68,50.7,93882.0,51.03,51.05,50.68,50.7,93882.0
2025-03-18 10:30:00,50.64,50.87,50.54,50.66,72977.0,50.64,50.87,50.54,50.66,72977.0
2025-03-18 10:35:00,50.7,50.78,50.6,50.61,55838.0,50.7,50.78,50.6,50.61,55838.0
2025-03-18 10:40:00,50.61,50.9,50.45,50.79,107599.0,50.61,50.9,50.45,50.79,107599.0
2025-03-18 10:45:00,50.79,51.08,50.79,51.07,49514.0,50.79,51.08,50.79,51.07,49514.0
2025-03-18 10:50:00,51.06,51.08,50.81,50.98,58319.0,51.06,51.08,50.81,50.98,58319.0
2025-03-18 10:55:00,50.99,51.13,50.76,51.11,67471.0,50.99,51.13,50.76,51.11,67471.0
2025-03-18 11:00:00,51.11,51.63,51.04,51.42,67700.0,51.11,51.63,51.04,51.42,67700.0
2025-03-18 11:05:00,51.43,51.64,51.25,51.32,75128.0,51.43,51.64,51.25,51.32,75128.0
2025-03-18 11:10:00,51.36,51.51,51.09,51.15,56486.0,51.36,51.51,51.09,51.15,56486.0
2025-03-18 11:15:00,51.16,51.26,51.03,51.12,34236.0,51.16,51.26,51.03,51.12,34236.0
2025-03-18 11:20:00,51.14,51.41,51.07,51.35,28290.0,51.14,51.41,51.07,51.35,28290.0
2025-03-18 11:25:00,51.31,51.32,51.02,51.26,25783.0,51.31,51.32,51.02,51.26,25783.0
2025-03-18 11:30:00,51.33,51.44,51.2,51.31,24903.0,51.33,51.44,51.2,51.31,24903.0
2025-03-18 11:35:00,51.3,51.31,51.03,51.04,28065.0,51.3,51.31,51.03,51.04,28065.0
2025-03-18 11:40:00,51.03,51.28,50.98,51.22,25955.0,51.03,51.28,50.98,51.22,25955.0
2025-03-18 11:45:00,51.24,51.31,51.1,51.25,16534.0,51.24,51.31,51.1,51.25,16534.0
2025-03-18 11:50:00,51.27,51.39,51.25,51.39,28259.0,51.27,51.39,51.25,51.39,28259.0
2025-03-18 11:55:00,51.38,51.52,51.26,51.31,40244.0,51.38,51.52,51.26,51.31,40244.0
2025-03-18 12:00:00,51.34,51.41,51.08,51.14,27936.0,51.34,51.41,51.08,51.14,27936.0
2025-03-18 12:05:00,51.15,51.16,50.95,50.98,50615.0,51.15,51.16,50.95,50.98,50615.0
2025-03-18 12:10:00,50.98,50.99,50.63,50.68,44168.0,50.98,50.99,50.63,50.68,44168.0
2025-03-18 12:15:00,50.66,51.01,50.61,50.97,32146.0,50.66,51.01,50.61,50.97,32146.0
2025-03-18 12:20:00,50.99,51.05,50.83,50.93,27109.0,50.99,51.05,50.83,50.93,27109.0
2025-03-18 12:25:00,50.92,50.92,50.49,50.5,32395.0,50.92,50.92,50.49,50.5,32395.0
2025-03-18 12:30:00,50.52,50.6,50.37,50.55,62185.0,50.52,50.6,50.37,50.55,62185.0
2025-03-18 12:35:00,50.52,50.61,50.36,50.47,41163.0,50.52,50.61,50.36,50.47,41163.0
2025-03-18 12:40:00,50.44,50.93,50.39,50.9,32737.0,50.44,50.93,50.39,50.9,32737.0
2025-03-18 12:45:00,50.88,51.1,50.81,51.04,47345.0,50.88,51.1,50.81,51.04,47345.0
2025-03-18 12:50:00,51.03,51.27,50.98,51.0,36601.0,51.03,51.27,50.98,51.0,36601.0
2025-03-18 12:55:00,50.97,51.0,50.64,50.69,35785.0,50.97,51.0,50.64,50.69,35785.0
2025-03-18 13:00:00,50.73,50.82,50.63,50.74,15704.0,50.73,50.82,50.63,50.74,15704.0
2025-03-18 13:05:00,50.76,51.09,50.75,51.01,56329.0,50.76,51.09,50.75,51.01,56329.0
2025-03-18 13:10:00,51.03,51.08,50.52,50.61,38468.0,51.03,51.08,50.52,50.61,38468.0
2025-03-18 13:15:00,50.57,51.07,50.49,50.87,70221.0,50.57,51.07,50.49,50.87,70221.0
2025-03-18 13:20:00,50.84,50.87,50.56,50.57,20953.0,50.84,50.87,50.56,50.57,20953.0
2025-03-18 13:25:00,50.5,50.75,50.48,50.66,25455.0,50.5,50.75,50.48,50.66,25455.0
2025-03-18 13:30:00,50.65,50.85,50.5,50.53,35289.0,50.65,50.85,50.5,50.53,35289.0
2025-03-18 13:35:00,50.54,50.55,50.23,50.25,25936.0,50.54,50.55,50.23,50.25,25936.0
2025-03-18 13:40:00,50.26,50.56,50.25,50.54,31864.0,50.26,50.56,50.25,50.54,31864.0
2025-03-18 13:45:00,50.56,50.56,50.36,50.39,18028.0,50.56,50.56,50.36,50.39,18028.0
2025-03-18 13:50:00,50.39,50.48,50.27,50.39,33341.0,50.39,50.48,50.27,50.39,33341.0
2025-03-18 13:55:00,50.42,50.69,50.41,50.5,25993.0,50.42,50.69,50.41,50.5,25993.0
2025-03-18 14:00:00,50.56,50.88,50.51,50.79,46438.0,50.56,50.88,50.51,50.79,46438.0
2025-03-18 14:05:00,50.82,50.88,50.63,50.64,10378.0,50.82,50.88,50.63,50.64,10378.0
2025-03-18 14:10:00,50.74,50.97,50.71,50.97,19257.0,50.74,50.97,50.71,50.97,19257.0
2025-03-18 14:15:00,50.95,51.0,50.77,50.78,38424.0,50.95,51.0,50.77,50.78,38424.0
2025-03-18 14:20:00,50.75,50.81,50.45,50.61,28763.0,50.75,50.81,50.45,50.61,28763.0
2025-03-18 14:25:00,50.62,50.85,50.48,50.81,20965.0,50.62,50.85,50.48,50.81,20965.0
2025-03-18 14:30:00,50.75,50.9,50.57,50.84,15414.0,50.75,50.9,50.57,50.84,15414.0
2025-03-18 14:35:00,50.82,50.82,50.63,50.63,21507.0,50.82,50.82,50.63,50.63,21507.0
2025-03-18 14:40:00,50.71,50.89,50.67,50.79,29643.0,50.71,50.89,50.67,50.79,29643.0
2025-03-18 14:45:00,50.8,50.81,50.46,50.53,29579.0,50.8,50.81,50.46,50.53,29579.0
2025-03-18 14:50:00,50.52,50.58,50.22,50.37,68651.0,50.52,50.58,50.22,50.37,68651.0
2025-03-18 14:55:00,50.37,50.6,50.35,50.51,22205.0,50.37,50.6,50.35,50.51,22205.0
2025-03-18 15:00:00,50.58,50.65,50.43,50.47,13861.0,50.58,50.65,50.43,50.47,13861.0
2025-03-18 15:05:00,50.41,50.68,50.41,50.5,15236.0,50.41,50.68,50.41,50.5,15236.0
2025-03-18 15:10:00,50.51,50.63,50.4,50.46,39892.0,50.51,50.63,50.4,50.46,39892.0
2025-03-18 15:15:00,50.45,50.52,50.31,50.33,39275.0,50.45,50.52,50.31,50.33,39275.0
2025-03-18 15:20:00,50.34,50.47,50.3,50.41,61843.0,50.34,50.47,50.3,50.41,61843.0
2025-03-18 15:25:00,50.38,50.66,50.38,50.51,62881.0,50.38,50.66,50.38,50.51,62881.0
2025-03-18 15:30:00,50.47,50.65,50.42,50.65,52137.0,50.47,50.65,50.42,50.65,52137.0
2025-03-18 15:35:00,50.65,50.99,50.65,50.95,102078.0,50.65,50.99,50.65,50.95,102078.0
2025-03-18 15:40:00,50.94,51.06,50.85,50.96,106167.0,50.94,51.06,50.85,50.96,106167.0
2025-03-18 15:45:00,50.96,51.33,50.93,51.24,107972.0,50.96,51.33,50.93,51.24,107972.0
2025-03-18 15:50:00,51.23,51.28,50.87,51.03,98143.0,51.23,51.28,50.87,51.03,98143.0
2025-03-18 15:55:00,51.02,51.21,50.86,50.91,206797.0,51.02,51.21,50.86,50.91,206797.0
2025-03-19 09:30:00,50.41,50.47,50.11,50.38,70521.0,50.41,50.47,50.11,50.38,70521.0
2025-03-19 09:35:00,50.4,50.7,50.4,50.45,41037.0,50.4,50.7,50.4,50.45,41037.0
2025-03-19 09:40:00,50.43,50.81,50.42,50.76,54702.0,50.43,50.81,50.42,50.76,54702.0
2025-03-19 09:45:00,50.77,50.78,50.32,50.43,40708.0,50.77,50.78,50.32,50.43,40708.0
2025-03-19 09:50:00,50.38,50.39,49.98,50.02,63305.0,50.38,50.39,49.98,50.02,63305.0
2025-03-19 09:55:00,50.02,50.07,49.93,50.06,77223.0,50.02,50.07,49.93,50.06,77223.0
2025-03-19 10:00:00,50.02,50.02,49.66,49.68,115443.0,50.02,50.02,49.66,49.68,115443.0
2025-03-19 10:05:00,49.69,49.7,49.46,49.47,95857.0,49.69,49.7,49.46,49.47,95857.0
2025-03-19 10:10:00,49.48,49.67,49.38,49.53,82194.0,49.48,49.67,49.38,49.53,82194.0
2025-03-19 10:15:00,49.52,49.61,49.38,49.4,78336.0,49.52,49.61,49.38,49.4,78336.0
2025-03-19 10:20:00,49.41,49.49,49.33,49.34,46006.0,49.41,49.49,49.33,49.34,46006.0
2025-03-19 10:25:00,49.34,49.5,49.26,49.47,75273.0,49.34,49.5,49.26,49.47,75273.0
2025-03-19 10:30:00,49.48,49.51,49.33,49.4,38431.0,49.48,49.51,49.33,49.4,38431.0
2025-03-19 10:35:00,49.39,49.55,49.3,49.55,104436.0,49.39,49.55,49.3,49.55,104436.0
2025-03-19 10:40:00,49.51,49.73,49.46,49.68,68563.0,49.51,49.73,49.46,49.68,68563.0
2025-03-19 10:45:00,49.68,49.87,49.66,49.74,72831.0,49.68,49.87,49.66,49.74,72831.0
2025-03-19 10:50:00,49.76,49.91,49.76,49.79,64121.0,49.76,49.91,49.76,49.79,64121.0
2025-03-19 10:55:00,49.8,49.9,49.72,49.88,58435.0,49.8,49.9,49.72,49.88,58435.0
2025-03-19 11:00:00,49.91,49.91,49.68,49.73,45600.0,49.91,49.91,49.68,49.73,45600.0
2025-03-19 11:05:00,49.73,49.77,49.51,49.51,23133.0,49.73,49.77,49.51,49.51,23133.0
2025-03-19 11:10:00,49.5,49.61,49.44,49.54,22115.0,49.5,49.61,49.44,49.54,22115.0
2025-03-19 11:15:00,49.53,49.77,49.53,49.77,29888.0,49.53,49.77,49.53,49.77,29888.0
2025-03-19 11:20:00,49.79,49.82,49.53,49.55,17028.0,49.79,49.82,49.53,49.55,17028.0
2025-03-19 11:25:00,49.59,49.65,49.46,49.52,24230.0,49.59,49.65,49.46,49.52,24230.0
2025-03-19 11:30:00,49.49,49.52,49.38,49.42,23072.0,49.49,49.52,49.38,49.42,23072.0
2025-03-19 11:35:00,49.42,49.47,49.36,49.43,12758.0,49.42,49.47,49.36,49.43,12758.0
2025-03-19 11:40:00,49.43,49.44,49.32,49.39,36873.0,49.43,49.44,49.32,49.39,36873.0
2025-03-19 11:45:00,49.38,49.44,49.37,49.42,19206.0,49.38,49.44,49.37,49.42,19206.0
2025-03-19 11:50:00,49.41,49.41,49.29,49.33,38542.0,49.41,49.41,49.29,49.33,38542.0
2025-03-19 11:55:00,49.34,49.52,49.33,49.47,46066.0,49.34,49.52,49.33,49.47,46066.0
2025-03-19 12:00:00,49.47,49.57,49.45,49.46,31135.0,49.47,49.57,49.45,49.46,31135.0
2025-03-19 12:05:00,49.46,49.54,49.43,49.54,17676.0,49.46,49.54,49.43,49.54,17676.0
2025-03-19 12:10:00,49.54,49.63,49.53,49.6,38821.0,49.54,49.63,49.53,49.6,38821.0
2025-03-19 12:15:00,49.61,49.68,49.58,49.64,24742.0,49.61,49.68,49.58,49.64,24742.0
2025-03-19 12:20:00,49.66,49.69,49.55,49.58,18089.0,49.66,49.69,49.55,49.58,18089.0
2025-03-19 12:25:00,49.56,49.59,49.53,49.54,9715.0,49.56,49.59,49.53,49.54,9715.0
2025-03-19 12:30:00,49.55,49.71,49.54,49.66,26154.0,49.55,49.71,49.54,49.66,26154.0
2025-03-19 12:35:00,49.66,49.71,49.59,49.66,28517.0,49.66,49.71,49.59,49.66,28517.0
2025-03-19 12:40:00,49.68,49.69,49.59,49.6,13764.0,49.68,49.69,49.59,49.6,13764.0
2025-03-19 12:45:00,49.59,49.65,49.55,49.63,17262.0,49.59,49.65,49.55,49.63,17262.0
2025-03-19 12:50:00,49.62,49.67,49.53,49.55,22389.0,49.62,49.67,49.53,49.55,22389.0
2025-03-19 12:55:00,49.54,49.65,49.52,49.55,17943.0,49.54,49.65,49.52,49.55,17943.0
2025-03-19 13:00:00,49.55,49.62,49.48,49.57,42531.0,49.55,49.62,49.48,49.57,42531.0
2025-03-19 13:05:00,49.54,49.65,49.54,49.59,39412.0,49.54,49.65,49.54,49.59,39412.0
2025-03-19 13:10:00,49.6,49.77,49.57,49.69,33750.0,49.6,49.77,49.57,49.69,33750.0
2025-03-19 13:15:00,49.71,49.81,49.58,49.61,33411.0,49.71,49.81,49.58,49.61,33411.0
2025-03-19 13:20:00,49.63,49.66,49.56,49.66,20762.0,49.63,49.66,49.56,49.66,20762.0
2025-03-19 13:25:00,49.68,49.8,49.66,49.79,35500.0,49.68,49.8,49.66,49.79,35500.0
2025-03-19 13:30:00,49.8,49.89,49.68,49.7,48425.0,49.8,49.89,49.68,49.7,48425.0
2025-03-19 13:35:00,49.7,49.72,49.51,49.53,48710.0,49.7,49.72,49.51,49.53,48710.0
2025-03-19 13:40:00,49.54,49.63,49.43,49.59,68420.0,49.54,49.63,49.43,49.59,68420.0
2025-03-19 13:45:00,49.6,49.94,49.58,49.84,82261.0,49.6,49.94,49.58,49.84,82261.0
2025-03-19 13:50:00,49.84,49.84,49.67,49.67,56841.0,49.84,49.84,49.67,49.67,56841.0
2025-03-19 13:55:00,49.68,49.77,49.63,49.74,59393.0,49.68,49.77,49.63,49.74,59393.0
2025-03-19 14:00:00,49.74,49.81,49.12,49.19,74244.0,49.74,49.81,49.12,49.19,74244.0
2025-03-19 14:05:00,49.23,49.42,49.04,49.09,49889.0,49.23,49.42,49.04,49.09,49889.0
2025-03-19 14:10:00,49.06,49.07,48.81,48.93,91298.0,49.06,49.07,48.81,48.93,91298.0
2025-03-19 14:15:00,48.89,48.91,48.67,48.83,82385.0,48.89,48.91,48.67,48.83,82385.0
2025-03-19 14:20:00,48.83,48.98,48.8,48.85,41850.0,48.83,48.98,48.8,48.85,41850.0
2025-03-19 14:25:00,48.87,49.08,48.8,49.07,40268.0,48.87,49.08,48.8,49.07,40268.0
2025-03-19 14:30:00,48.97,48.97,48.69,48.82,51059.0,48.97,48.97,48.69,48.82,51059.0
2025-03-19 14:35:00,48.84,48.93,48.68,48.85,29279.0,48.84,48.93,48.68,48.85,29279.0
2025-03-19 14:40:00,48.89,49.02,48.66,48.69,47912.0,48.89,49.02,48.66,48.69,47912.0
2025-03-19 14:45:00,48.69,48.71,48.55,48.7,70048.0,48.69,48.71,48.55,48.7,70048.0
2025-03-19 14:50:00,48.69,48.78,48.52,48.57,47009.0,48.69,48.78,48.52,48.57,47009.0
2025-03-19 14:55:00,48.59,48.61,48.31,48.31,119172.0,48.59,48.61,48.31,48.31,119172.0
2025-03-19 15:00:00,48.33,48.45,48.16,48.34,109122.0,48.33,48.45,48.16,48.34,109122.0
2025-03-19 15:05:00,48.34,48.35,48.08,48.11,120462.0,48.34,48.35,48.08,48.11,120462.0
2025-03-19 15:10:00,48.12,48.25,48.0,48.17,166630.0,48.12,48.25,48.0,48.17,166630.0
2025-03-19 15:15:00,48.17,48.5,48.1,48.49,122942.0,48.17,48.5,48.1,48.49,122942.0
2025-03-19 15:20:00,48.47,48.97,48.47,48.89,110688.0,48.47,48.97,48.47,48.89,110688.0
2025-03-19 15:25:00,48.87,49.33,48.84,49.26,84921.0,48.87,49.33,48.84,49.26,84921.0
2025-03-19 15:30:00,49.29,49.32,48.77,48.94,87558.0,49.29,49.32,48.77,48.94,87558.0
2025-03-19 15:35:00,48.94,49.22,48.82,48.87,85228.0,48.94,49.22,48.82,48.87,85228.0
2025-03-19 15:40:00,48.87,48.94,48.66,48.68,39554.0,48.87,48.94,48.66,48.68,39554.0
2025-03-19 15:45:00,48.7,48.9,48.65,48.81,71522.0,48.7,48.9,48.65,48.81,71522.0
2025-03-19 15:50:00,48.82,49.18,48.82,48.93,113843.0,48.82,49.18,48.82,48.93,113843.0
2025-03-19 15:55:00,48.93,49.4,48.93,49.15,226460.0,48.93,49.4,48.93,49.15,226460.0
2025-03-20 09:30:00,50.01,50.31,49.64,49.83,101036.0,50.01,50.31,49.64,49.83,101036.0
2025-03-20 09:35:00,49.86,49.86,49.66,49.67,47512.0,49.86,49.86,49.66,49.67,47512.0
2025-03-20 09:40:00,49.7,49.77,49.24,49.41,90783.0,49.7,49.77,49.24,49.41,90783.0
2025-03-20 09:45:00,49.41,49.41,49.1,49.26,47690.0,49.41,49.41,49.1,49.26,47690.0
2025-03-20 09:50:00,49.29,49.29,48.9,48.98,65433.0,49.29,49.29,48.9,48.98,65433.0
2025-03-20 09:55:00,48.99,49.12,48.75,48.84,42063.0,48.99,49.12,48.75,48.84,42063.0
2025-03-20 10:00:00,48.88,48.9,48.43,48.53,94498.0,48.88,48.9,48.43,48.53,94498.0
2025-03-20 10:05:00,48.52,48.61,48.35,48.43,49396.0,48.52,48.61,48.35,48.43,49396.0
2025-03-20 10:10:00,48.41,48.58,48.35,48.41,44819.0,48.41,48.58,48.35,48.41,44819.0
2025-03-20 10:15:00,48.44,48.61,48.22,48.25,51716.0,48.44,48.61,48.22,48.25,51716.0
2025-03-20 10:20:00,48.28,48.36,48.02,48.05,92658.0,48.28,48.36,48.02,48.05,92658.0
2025-03-20 10:25:00,48.06,48.12,47.89,48.08,95987.0,48.06,48.12,47.89,48.08,95987.0
2025-03-20 10:30:00,48.06,48.16,47.93,48.13,60892.0,48.06,48.16,47.93,48.13,60892.0
2025-03-20 10:35:00,48.11,48.22,48.0,48.18,57923.0,48.11,48.22,48.0,48.18,57923.0
2025-03-20 10:40:00,48.2,48.2,47.98,48.07,39902.0,48.2,48.2,47.98,48.07,39902.0
2025-03-20 10:45:00,48.03,48.21,48.02,48.17,68826.0,48.03,48.21,48.02,48.17,68826.0
2025-03-20 10:50:00,48.19,48.35,48.19,48.24,58503.0,48.19,48.35,48.19,48.24,58503.0
2025-03-20 10:55:00,48.27,48.49,48.22,48.41,47800.0,48.27,48.49,48.22,48.41,47800.0
2025-03-20 11:00:00,48.4,48.6,48.37,48.48,54702.0,48.4,48.6,48.37,48.48,54702.0
2025-03-20 11:05:00,48.48,48.59,48.37,48.38,53205.0,48.48,48.59,48.37,48.38,53205.0
2025-03-20 11:10:00,48.38,48.49,48.33,48.4,26913.0,48.38,48.49,48.33,48.4,26913.0
2025-03-20 11:15:00,48.41,48.7,48.41,48.69,44684.0,48.41,48.7,48.41,48.69,44684.0
2025-03-20 11:20:00,48.69,48.8,48.51,48.52,40728.0,48.69,48.8,48.51,48.52,40728.0
2025-03-20 11:25:00,48.53,48.63,48.49,48.6,28524.0,48.53,48.63,48.49,48.6,28524.0
2025-03-20 11:30:00,48.59,48.8,48.53,48.75,36684.0,48.59,48.8,48.53,48.75,36684.0
2025-03-20 11:35:00,48.75,48.96,48.69,48.71,51148.0,48.75,48.96,48.69,48.71,51148.0
2025-03-20 11:40:00,48.67,48.69,48.56,48.68,36824.0,48.67,48.69,48.56,48.68,36824.0
2025-03-20 11:45:00,48.66,48.74,48.46,48.5,25997.0,48.66,48.74,48.46,48.5,25997.0
2025-03-20 11:50:00,48.5,48.64,48.47,48.5,33778.0,48.5,48.64,48.47,48.5,33778.0
2025-03-20 11:55:00,48.51,48.8,48.51,48.77,37902.0,48.51,48.8,48.51,48.77,37902.0
2025-03-20 12:00:00,48.78,48.89,48.49,48.7,56766.0,48.78,48.89,48.49,48.7,56766.0
2025-03-20 12:05:00,48.7,48.87,48.66,48.79,20112.0,48.7,48.87,48.66,48.79,20112.0
2025-03-20 12:10:00,48.75,48.95,48.63,48.64,68525.0,48.75,48.95,48.63,48.64,68525.0
2025-03-20 12:15:00,48.67,48.79,48.65,48.73,28126.0,48.67,48.79,48.65,48.73,28126.0
2025-03-20 12:20:00,48.74,48.88,48.74,48.81,12002.0,48.74,48.88,48.74,48.81,12002.0
2025-03-20 12:25:00,48.85,49.28,48.69,49.21,73174.0,48.85,49.28,48.69,49.21,73174.0
2025-03-20 12:30:00,49.18,49.26,49.04,49.15,67555.0,49.18,49.26,49.04,49.15,67555.0
2025-03-20 12:35:00,49.19,49.34,48.98,49.06,35314.0,49.19,49.34,48.98,49.06,35314.0
2025-03-20 12:40:00,49.08,49.47,49.08,49.36,72104.0,49.08,49.47,49.08,49.36,72104.0
2025-03-20 12:45:00,49.33,49.6,49.3,49.58,59675.0,49.33,49.6,49.3,49.58,59675.0
2025-03-20 12:50:00,49.59,49.59,49.28,49.3,53078.0,49.59,49.59,49.28,49.3,53078.0
2025-03-20 12:55:00,49.3,49.68,49.23,49.65,39546.0,49.3,49.68,49.23,49.65,39546.0
2025-03-20 13:00:00,49.63,49.67,49.36,49.37,66159.0,49.63,49.67,49.36,49.37,66159.0
2025-03-20 13:05:00,49.38,49.38,49.05,49.12,56941.0,49.38,49.38,49.05,49.12,56941.0
2025-03-20 13:10:00,49.09,49.3,49.06,49.12,29187.0,49.09,49.3,49.06,49.12,29187.0
2025-03-20 13:15:00,49.09,49.32,49.08,49.27,29484.0,49.09,49.32,49.08,49.27,29484.0
2025-03-20 13:20:00,49.22,49.48,49.18,49.45,52719.0,49.22,49.48,49.18,49.45,52719.0
2025-03-20 13:25:00,49.44,49.77,49.4,49.7,46772.0,49.44,49.77,49.4,49.7,46772.0
2025-03-20 13:30:00,49.69,49.69,49.33,49.46,32436.0,49.69,49.69,49.33,49.46,32436.0
2025-03-20 13:35:00,49.45,49.53,49.19,49.22,22075.0,49.45,49.53,49.19,49.22,22075.0
2025-03-20 13:40:00,49.23,49.43,49.21,49.22,24872.0,49.23,49.43,49.21,49.22,24872.0
2025-03-20 13:45:00,49.18,49.26,48.96,49.21,40825.0,49.18,49.26,48.96,49.21,40825.0
2025-03-20 13:50:00,49.2,49.36,49.18,49.34,25282.0,49.2,49.36,49.18,49.34,25282.0
2025-03-20 13:55:00,49.32,49.42,49.29,49.31,30747.0,49.32,49.42,49.29,49.31,30747.0
2025-03-20 14:00:00,49.34,49.35,49.17,49.18,19582.0,49.34,49.35,49.17,49.18,19582.0
2025-03-20 14:05:00,49.25,49.26,49.0,49.1,25088.0,49.25,49.26,49.0,49.1,25088.0
2025-03-20 14:10:00,49.09,49.09,48.78,48.88,23758.0,49.09,49.09,48.78,48.88,23758.0
2025-03-20 14:15:00,48.84,48.94,48.73,48.89,49452.0,48.84,48.94,48.73,48.89,49452.0
2025-03-20 14:20:00,48.96,49.27,48.96,49.11,36246.0,48.96,49.27,48.96,49.11,36246.0
2025-03-20 14:25:00,49.13,49.41,49.09,49.4,20565.0,49.13,49.41,49.09,49.4,20565.0
2025-03-20 14:30:00,49.44,49.56,49.38,49.55,35197.0,49.44,49.56,49.38,49.55,35197.0
2025-03-20 14:35:00,49.51,49.51,49.15,49.21,22167.0,49.51,49.51,49.15,49.21,22167.0
2025-03-20 14:40:00,49.22,49.54,49.22,49.46,27769.0,49.22,49.54,49.22,49.46,27769.0
2025-03-20 14:45:00,49.48,49.53,49.2,49.21,22514.0,49.48,49.53,49.2,49.21,22514.0
2025-03-20 14:50:00,49.19,49.21,48.87,48.89,29420.0,49.19,49.21,48.87,48.89,29420.0
2025-03-20 14:55:00,48.87,49.14,48.81,49.08,17600.0,48.87,49.14,48.81,49.08,17600.0
2025-03-20 15:00:00,49.11,49.11,48.82,48.86,29674.0,49.11,49.11,48.82,48.86,29674.0
2025-03-20 15:05:00,48.85,49.02,48.8,48.99,19090.0,48.85,49.02,48.8,48.99,19090.0
2025-03-20 15:10:00,48.98,48.98,48.84,48.93,22521.0,48.98,48.98,48.84,48.93,22521.0
2025-03-20 15:15:00,48.92,48.93,48.6,48.61,51072.0,48.92,48.93,48.6,48.61,51072.0
2025-03-20 15:20:00,48.6,48.61,48.38,48.51,93396.0,48.6,48.61,48.38,48.51,93396.0
2025-03-20 15:25:00,48.49,48.71,48.49,48.63,100844.0,48.49,48.71,48.49,48.63,100844.0
2025-03-20 15:30:00,48.62,48.63,48.43,48.51,35795.0,48.62,48.63,48.43,48.51,35795.0
2025-03-20 15:35:00,48.54,48.66,48.36,48.6,44122.0,48.54,48.66,48.36,48.6,44122.0
2025-03-20 15:40:00,48.57,48.57,48.29,48.3,97644.0,48.57,48.57,48.29,48.3,97644.0
2025-03-20 15:45:00,48.29,48.32,48.2,48.22,77216.0,48.29,48.32,48.2,48.22,77216.0
2025-03-20 15:50:00,48.24,48.42,48.23,48.36,106232.0,48.24,48.42,48.23,48.36,106232.0
2025-03-20 15:55:00,48.37,48.44,48.2,48.3,83568.0,48.37,48.44,48.2,48.3,83568.0
2025-03-21 09:30:00,49.24,49.62,49.2,49.35,104231.0,49.24,49.62,49.2,49.35,104231.0
2025-03-21 09:35:00,49.33,49.77,49.33,49.55,56449.0,49.33,49.77,49.33,49.55,56449.0
2025-03-21 09:40:00,49.55,49.55,49.01,49.34,84670.0,49.55,49.55,49.01,49.34,84670.0
2025-03-21 09:45:00,49.32,49.4,49.16,49.3,49147.0,49.32,49.4,49.16,49.3,49147.0
2025-03-21 09:50:00,49.34,49.45,48.97,49.15,56625.0,49.34,49.45,48.97,49.15,56625.0
2025-03-21 09:55:00,49.17,49.28,49.05,49.25,21714.0,49.17,49.28,49.05,49.25,21714.0
2025-03-21 10:00:00,49.21,49.55,49.19,49.38,63528.0,49.21,49.55,49.19,49.38,63528.0
2025-03-21 10:05:00,49.33,49.65,49.3,49.6,40938.0,49.33,49.65,49.3,49.6,40938.0
2025-03-21 10:10:00,49.62,49.95,49.59,49.68,88140.0,49.62,49.95,49.59,49.68,88140.0
2025-03-21 10:15:00,49.7,49.86,49.53,49.54,53111.0,49.7,49.86,49.53,49.54,53111.0
2025-03-21 10:20:00,49.55,49.7,49.18,49.25,47239.0,49.55,49.7,49.18,49.25,47239.0
2025-03-21 10:25:00,49.24,49.36,49.14,49.26,51332.0,49.24,49.36,49.14,49.26,51332.0
2025-03-21 10:30:00,49.32,49.5,49.3,49.48,54767.0,49.32,49.5,49.3,49.48,54767.0
2025-03-21 10:35:00,49.49,49.79,49.49,49.76,66226.0,49.49,49.79,49.49,49.76,66226.0
2025-03-21 10:40:00,49.79,49.95,49.47,49.52,57865.0,49.79,49.95,49.47,49.52,57865.0
2025-03-21 10:45:00,49.51,49.65,49.43,49.58,53236.0,49.51,49.65,49.43,49.58,53236.0
2025-03-21 10:50:00,49.58,49.7,49.47,49.5,21972.0,49.58,49.7,49.47,49.5,21972.0
2025-03-21 10:55:00,49.47,49.49,49.08,49.08,39521.0,49.47,49.49,49.08,49.08,39521.0
2025-03-21 11:00:00,49.08,49.11,48.92,49.06,54609.0,49.08,49.11,48.92,49.06,54609.0
2025-03-21 11:05:00,49.09,49.13,48.94,48.97,21545.0,49.09,49.13,48.94,48.97,21545.0
2025-03-21 11:10:00,48.98,49.32,48.95,49.32,33562.0,48.98,49.32,48.95,49.32,33562.0
2025-03-21 11:15:00,49.32,49.55,49.28,49.54,36998.0,49.32,49.55,49.28,49.54,36998.0
2025-03-21 11:20:00,49.55,49.73,49.46,49.67,37150.0,49.55,49.73,49.46,49.67,37150.0
2025-03-21 11:25:00,49.66,49.77,49.63,49.67,25707.0,49.66,49.77,49.63,49.67,25707.0
2025-03-21 11:30:00,49.69,49.73,49.43,49.65,24770.0,49.69,49.73,49.43,49.65,24770.0
2025-03-21 11:35:00,49.66,49.77,49.55,49.72,24746.0,49.66,49.77,49.55,49.72,24746.0
2025-03-21 11:40:00,49.72,49.98,49.66,49.92,50639.0,49.72,49.98,49.66,49.92,50639.0
2025-03-21 11:45:00,49.94,49.98,49.58,49.64,22970.0,49.94,49.98,49.58,49.64,22970.0
2025-03-21 11:50:00,49.61,49.9,49.49,49.59,30050.0,49.61,49.9,49.49,49.59,30050.0
2025-03-21 11:55:00,49.59,49.66,49.36,49.66,30777.0,49.59,49.66,49.36,49.66,30777.0
2025-03-21 12:00:00,49.72,49.84,49.39,49.59,45935.0,49.72,49.84,49.39,49.59,45935.0
2025-03-21 12:05:00,49.62,49.63,49.45,49.53,11442.0,49.62,49.63,49.45,49.53,11442.0
2025-03-21 12:10:00,49.5,49.5,49.29,49.31,25278.0,49.5,49.5,49.29,49.31,25278.0
2025-03-21 12:15:00,49.27,49.34,48.97,49.07,35889.0,49.27,49.34,48.97,49.07,35889.0
2025-03-21 12:20:00,49.1,49.1,48.76,48.81,54618.0,49.1,49.1,48.76,48.81,54618.0
2025-03-21 12:25:00,48.79,48.92,48.78,48.88,21386.0,48.79,48.92,48.78,48.88,21386.0
2025-03-21 12:30:00,48.9,48.91,48.71,48.82,43342.0,48.9,48.91,48.71,48.82,43342.0
2025-03-21 12:35:00,48.83,49.19,48.82,49.09,42789.0,48.83,49.19,48.82,49.09,42789.0
2025-03-21 12:40:00,49.07,49.19,48.98,49.17,19067.0,49.07,49.19,48.98,49.17,19067.0
2025-03-21 12:45:00,49.14,49.14,48.84,48.94,20428.0,49.14,49.14,48.84,48.94,20428.0
2025-03-21 12:50:00,48.93,49.07,48.9,49.02,17044.0,48.93,49.07,48.9,49.02,17044.0
2025-03-21 12:55:00,49.02,49.02,48.73,48.74,15001.0,49.02,49.02,48.73,48.74,15001.0
2025-03-21 13:00:00,48.75,48.86,48.74,48.76,31701.0,48.75,48.86,48.74,48.76,31701.0
2025-03-21 13:05:00,48.75,48.75,48.63,48.63,16971.0,48.75,48.75,48.63,48.63,16971.0
2025-03-21 13:10:00,48.63,48.82,48.6,48.75,25374.0,48.63,48.82,48.6,48.75,25374.0
2025-03-21 13:15:00,48.77,48.93,48.7,48.93,17139.0,48.77,48.93,48.7,48.93,17139.0
2025-03-21 13:20:00,48.93,48.94,48.75,48.77,8945.0,48.93,48.94,48.75,48.77,8945.0
2025-03-21 13:25:00,48.76,48.99,48.74,48.94,20450.0,48.76,48.99,48.74,48.94,20450.0
2025-03-21 13:30:00,49.0,49.09,48.87,48.9,32213.0,49.0,49.09,48.87,48.9,32213.0
2025-03-21 13:35:00,48.87,48.9,48.6,48.6,39106.0,48.87,48.9,48.6,48.6,39106.0
2025-03-21 13:40:00,48.6,48.7,48.59,48.65,15918.0,48.6,48.7,48.59,48.65,15918.0
2025-03-21 13:45:00,48.67,48.67,48.29,48.36,59282.0,48.67,48.67,48.29,48.36,59282.0
2025-03-21 13:50:00,48.34,48.38,48.18,48.33,43242.0,48.34,48.38,48.18,48.33,43242.0
2025-03-21 13:55:00,48.35,48.49,48.33,48.45,43071.0,48.35,48.49,48.33,48.45,43071.0
2025-03-21 14:00:00,48.46,48.49,48.36,48.49,34310.0,48.46,48.49,48.36,48.49,34310.0
2025-03-21 14:05:00,48.49,48.75,48.49,48.62,111611.0,48.49,48.75,48.49,48.62,111611.0
2025-03-21 14:10:00,48.63,48.74,48.55,48.64,26847.0,48.63,48.74,48.55,48.64,26847.0
2025-03-21 14:15:00,48.64,48.72,48.56,48.58,9245.0,48.64,48.72,48.56,48.58,9245.0
2025-03-21 14:20:00,48.59,48.76,48.57,48.7,17151.0,48.59,48.76,48.57,48.7,17151.0
2025-03-21 14:25:00,48.75,48.83,48.73,48.82,19567.0,48.75,48.83,48.73,48.82,19567.0
2025-03-21 14:30:00,48.81,48.81,48.59,48.69,13206.0,48.81,48.81,48.59,48.69,13206.0
2025-03-21 14:35:00,48.67,48.7,48.54,48.59,10383.0,48.67,48.7,48.54,48.59,10383.0
2025-03-21 14:40:00,48.61,48.65,48.59,48.61,10671.0,48.61,48.65,48.59,48.61,10671.0
2025-03-21 14:45:00,48.62,48.75,48.6,48.69,31934.0,48.62,48.75,48.6,48.69,31934.0
2025-03-21 14:50:00,48.67,48.79,48.64,48.74,9897.0,48.67,48.79,48.64,48.74,9897.0
2025-03-21 14:55:00,48.7,48.7,48.61,48.67,17972.0,48.7,48.7,48.61,48.67,17972.0
2025-03-21 15:00:00,48.65,48.83,48.65,48.83,26408.0,48.65,48.83,48.65,48.83,26408.0
2025-03-21 15:05:00,48.82,48.87,48.7,48.81,28242.0,48.82,48.87,48.7,48.81,28242.0
2025-03-21 15:10:00,48.82,48.85,48.66,48.7,29558.0,48.82,48.85,48.66,48.7,29558.0
2025-03-21 15:15:00,48.72,48.84,48.71,48.84,26614.0,48.72,48.84,48.71,48.84,26614.0
2025-03-21 15:20:00,48.85,48.98,48.79,48.82,49935.0,48.85,48.98,48.79,48.82,49935.0
2025-03-21 15:25:00,48.83,48.97,48.8,48.8,41019.0,48.83,48.97,48.8,48.8,41019.0
2025-03-21 15:30:00,48.83,48.83,48.74,48.76,33258.0,48.83,48.83,48.74,48.76,33258.0
2025-03-21 15:35:00,48.78,48.85,48.61,48.66,44449.0,48.78,48.85,48.61,48.66,44449.0
2025-03-21 15:40:00,48.63,48.75,48.58,48.61,32297.0,48.63,48.75,48.58,48.61,32297.0
2025-03-21 15:45:00,48.62,48.66,48.51,48.63,51652.0,48.62,48.66,48.51,48.63,51652.0
2025-03-21 15:50:00,48.6,48.64,48.21,48.22,150609.0,48.6,48.64,48.21,48.22,150609.0
2025-03-21 15:55:00,48.23,48.42,48.11,48.32,186070.0,48.23,48.42,48.11,48.32,186070.0
2025-03-24 09:30:00,46.71,46.71,46.52,46.6,110474.0,46.71,46.71,46.52,46.6,110474.0
2025-03-24 09:35:00,46.61,46.72,46.57,46.59,95133.0,46.61,46.72,46.57,46.59,95133.0
2025-03-24 09:40:00,46.6,46.74,46.56,46.74,93517.0,46.6,46.74,46.56,46.74,93517.0
2025-03-24 09:45:00,46.67,46.74,46.47,46.47,141037.0,46.67,46.74,46.47,46.47,141037.0
2025-03-24 09:50:00,46.46,46.56,46.45,46.49,57987.0,46.46,46.56,46.45,46.49,57987.0
2025-03-24 09:55:00,46.49,46.51,46.41,46.47,46363.0,46.49,46.51,46.41,46.47,46363.0
2025-03-24 10:00:00,46.46,46.52,46.41,46.46,99599.0,46.46,46.52,46.41,46.46,99599.0
2025-03-24 10:05:00,46.44,46.61,46.4,46.59,68865.0,46.44,46.61,46.4,46.59,68865.0
2025-03-24 10:10:00,46.59,46.61,46.39,46.39,78188.0,46.59,46.61,46.39,46.39,78188.0
2025-03-24 10:15:00,46.39,46.4,46.29,46.32,54036.0,46.39,46.4,46.29,46.32,54036.0
2025-03-24 10:20:00,46.33,46.33,46.05,46.07,148261.0,46.33,46.33,46.05,46.07,148261.0
2025-03-24 10:25:00,46.07,46.09,45.89,45.97,230066.0,46.07,46.09,45.89,45.97,230066.0
2025-03-24 10:30:00,45.97,46.12,45.96,46.0,58744.0,45.97,46.12,45.96,46.0,58744.0
2025-03-24 10:35:00,45.98,46.1,45.96,46.07,80636.0,45.98,46.1,45.96,46.07,80636.0
2025-03-24 10:40:00,46.05,46.08,45.96,46.03,74245.0,46.05,46.08,45.96,46.03,74245.0
2025-03-24 10:45:00,46.02,46.04,45.98,46.0,69345.0,46.02,46.04,45.98,46.0,69345.0
2025-03-24 10:50:00,46.0,46.06,46.0,46.02,63272.0,46.0,46.06,46.0,46.02,63272.0
2025-03-24 10:55:00,46.02,46.05,45.98,45.98,40291.0,46.02,46.05,45.98,45.98,40291.0
2025-03-24 11:00:00,45.98,46.09,45.96,46.04,79517.0,45.98,46.09,45.96,46.04,79517.0
2025-03-24 11:05:00,46.03,46.04,45.99,46.01,39884.0,46.03,46.04,45.99,46.01,39884.0
2025-03-24 11:10:00,46.01,46.12,46.01,46.03,44038.0,46.01,46.12,46.01,46.03,44038.0
2025-03-24 11:15:00,46.03,46.05,45.98,46.01,28959.0,46.03,46.05,45.98,46.01,28959.0
2025-03-24 11:20:00,46.02,46.07,45.99,46.03,28380.0,46.02,46.07,45.99,46.03,28380.0
2025-03-24 11:25:00,46.03,46.14,46.02,46.12,90610.0,46.03,46.14,46.02,46.12,90610.0
2025-03-24 11:30:00,46.12,46.15,46.08,46.12,74221.0,46.12,46.15,46.08,46.12,74221.0
2025-03-24 11:35:00,46.1,46.22,46.07,46.22,71351.0,46.1,46.22,46.07,46.22,71351.0
2025-03-24 11:40:00,46.21,46.26,46.13,46.15,60542.0,46.21,46.26,46.13,46.15,60542.0
2025-03-24 11:45:00,46.15,46.21,46.13,46.21,40477.0,46.15,46.21,46.13,46.21,40477.0
2025-03-24 11:50:00,46.2,46.24,46.13,46.14,42206.0,46.2,46.24,46.13,46.14,42206.0
2025-03-24 11:55:00,46.13,46.13,46.03,46.04,70238.0,46.13,46.13,46.03,46.04,70238.0
2025-03-24 12:00:00,46.05,46.13,46.04,46.1,26359.0,46.05,46.13,46.04,46.1,26359.0
2025-03-24 12:05:00,46.12,46.12,46.0,46.02,55951.0,46.12,46.12,46.0,46.02,55951.0
2025-03-24 12:10:00,46.03,46.12,46.02,46.1,37219.0,46.03,46.12,46.02,46.1,37219.0
2025-03-24 12:15:00,46.08,46.15,46.01,46.02,76056.0,46.08,46.15,46.01,46.02,76056.0
2025-03-24 12:20:00,46.03,46.04,45.99,46.0,46669.0,46.03,46.04,45.99,46.0,46669.0
2025-03-24 12:25:00,46.0,46.17,46.0,46.17,36105.0,46.0,46.17,46.0,46.17,36105.0
2025-03-24 12:30:00,46.14,46.2,46.1,46.12,43651.0,46.14,46.2,46.1,46.12,43651.0
2025-03-24 12:35:00,46.12,46.19,46.11,46.16,39531.0,46.12,46.19,46.11,46.16,39531.0
2025-03-24 12:40:00,46.14,46.25,46.14,46.2,49084.0,46.14,46.25,46.14,46.2,49084.0
2025-03-24 12:45:00,46.19,46.28,46.16,46.26,32839.0,46.19,46.28,46.16,46.26,32839.0
2025-03-24 12:50:00,46.23,46.26,46.17,46.2,44582.0,46.23,46.26,46.17,46.2,44582.0
2025-03-24 12:55:00,46.19,46.24,46.15,46.15,41138.0,46.19,46.24,46.15,46.15,41138.0
2025-03-24 13:00:00,46.17,46.25,46.16,46.23,29929.0,46.17,46.25,46.16,46.23,29929.0
2025-03-24 13:05:00,46.23,46.24,46.13,46.23,42088.0,46.23,46.24,46.13,46.23,42088.0
2025-03-24 13:10:00,46.23,46.29,46.16,46.26,21771.0,46.23,46.29,46.16,46.26,21771.0
2025-03-24 13:15:00,46.26,46.27,46.22,46.26,8842.0,46.26,46.27,46.22,46.26,8842.0
2025-03-24 13:20:00,46.28,46.29,46.15,46.17,25220.0,46.28,46.29,46.15,46.17,25220.0
2025-03-24 13:25:00,46.17,46.19,46.08,46.1,41837.0,46.17,46.19,46.08,46.1,41837.0
2025-03-24 13:30:00,46.09,46.13,45.96,45.99,95795.0,46.09,46.13,45.96,45.99,95795.0
2025-03-24 13:35:00,46.01,46.05,45.93,45.93,47640.0,46.01,46.05,45.93,45.93,47640.0
2025-03-24 13:40:00,45.93,45.99,45.91,45.96,30932.0,45.93,45.99,45.91,45.96,30932.0
2025-03-24 13:45:00,45.97,45.98,45.87,45.88,32450.0,45.97,45.98,45.87,45.88,32450.0
2025-03-24 13:50:00,45.88,45.94,45.87,45.91,19921.0,45.88,45.94,45.87,45.91,19921.0
2025-03-24 13:55:00,45.91,45.97,45.88,45.88,35671.0,45.91,45.97,45.88,45.88,35671.0
2025-03-24 14:00:00,45.89,46.13,45.88,46.11,55296.0,45.89,46.13,45.88,46.11,55296.0
2025-03-24 14:05:00,46.1,46.1,46.0,46.01,31198.0,46.1,46.1,46.0,46.01,31198.0
2025-03-24 14:10:00,46.04,46.06,45.98,46.02,20838.0,46.04,46.06,45.98,46.02,20838.0
2025-03-24 14:15:00,46.0,46.02,45.89,45.9,43476.0,46.0,46.02,45.89,45.9,43476.0
2025-03-24 14:20:00,45.92,45.93,45.87,45.89,23220.0,45.92,45.93,45.87,45.89,23220.0
2025-03-24 14:25:00,45.91,45.95,45.85,45.87,44519.0,45.91,45.95,45.85,45.87,44519.0
2025-03-24 14:30:00,45.87,45.92,45.85,45.9,51478.0,45.87,45.92,45.85,45.9,51478.0
2025-03-24 14:35:00,45.9,45.93,45.7,45.77,80319.0,45.9,45.93,45.7,45.77,80319.0
2025-03-24 14:40:00,45.76,45.77,45.64,45.65,124202.0,45.76,45.77,45.64,45.65,124202.0
2025-03-24 14:45:00,45.66,45.74,45.63,45.66,72088.0,45.66,45.74,45.63,45.66,72088.0
2025-03-24 14:50:00,45.66,45.77,45.66,45.76,50653.0,45.66,45.77,45.66,45.76,50653.0
2025-03-24 14:55:00,45.75,45.77,45.73,45.76,27328.0,45.75,45.77,45.73,45.76,27328.0
2025-03-24 15:00:00,45.76,45.78,45.71,45.74,44420.0,45.76,45.78,45.71,45.74,44420.0
2025-03-24 15:05:00,45.74,45.74,45.64,45.69,51836.0,45.74,45.74,45.64,45.69,51836.0
2025-03-24 15:10:00,45.69,45.7,45.65,45.67,18702.0,45.69,45.7,45.65,45.67,18702.0
2025-03-24 15:15:00,45.67,45.69,45.65,45.67,21231.0,45.67,45.69,45.65,45.67,21231.0
2025-03-24 15:20:00,45.68,45.7,45.64,45.66,50724.0,45.68,45.7,45.64,45.66,50724.0
2025-03-24 15:25:00,45.65,45.69,45.64,45.66,46789.0,45.65,45.69,45.64,45.66,46789.0
2025-03-24 15:30:00,45.66,45.67,45.55,45.57,122685.0,45.66,45.67,45.55,45.57,122685.0
2025-03-24 15:35:00,45.58,45.59,45.51,45.53,66275.0,45.58,45.59,45.51,45.53,66275.0
2025-03-24 15:40:00,45.52,45.56,45.43,45.44,97001.0,45.52,45.56,45.43,45.44,97001.0
2025-03-24 15:45:00,45.44,45.46,45.41,45.45,54552.0,45.44,45.46,45.41,45.45,54552.0
2025-03-24 15:50:00,45.45,45.61,45.44,45.47,141467.0,45.45,45.61,45.44,45.47,141467.0
2025-03-24 15:55:00,45.47,45.56,45.16,45.24,258998.0,45.47,45.56,45.16,45.24,258998.0
2025-03-25 09:30:00,44.94,45.05,44.85,45.03,98911.0,44.94,45.05,44.85,45.03,98911.0
2025-03-25 09:35:00,45.05,45.22,45.05,45.13,57550.0,45.05,45.22,45.05,45.13,57550.0
2025-03-25 09:40:00,45.14,45.28,45.05,45.15,184000.0,45.14,45.28,45.05,45.15,184000.0
2025-03-25 09:45:00,45.14,45.26,45.11,45.26,108782.0,45.14,45.26,45.11,45.26,108782.0
2025-03-25 09:50:00,45.25,45.38,45.15,45.2,94686.0,45.25,45.38,45.15,45.2,94686.0
2025-03-25 09:55:00,45.18,45.29,45.17,45.29,20314.0,45.18,45.29,45.17,45.29,20314.0
2025-03-25 10:00:00,45.3,45.53,45.22,45.46,75414.0,45.3,45.53,45.22,45.46,75414.0
2025-03-25 10:05:00,45.44,45.44,45.29,45.31,45467.0,45.44,45.44,45.29,45.31,45467.0
2025-03-25 10:10:00,45.3,45.31,45.17,45.29,72985.0,45.3,45.31,45.17,45.29,72985.0
2025-03-25 10:15:00,45.28,45.36,45.2,45.36,64240.0,45.28,45.36,45.2,45.36,64240.0
2025-03-25 10:20:00,45.35,45.37,45.23,45.26,62137.0,45.35,45.37,45.23,45.26,62137.0
2025-03-25 10:25:00,45.26,45.51,45.24,45.34,99487.0,45.26,45.51,45.24,45.34,99487.0
2025-03-25 10:30:00,45.34,45.54,45.33,45.52,25880.0,45.34,45.54,45.33,45.52,25880.0
2025-03-25 10:35:00,45.52,45.52,45.4,45.42,23951.0,45.52,45.52,45.4,45.42,23951.0
2025-03-25 10:40:00,45.43,45.48,45.42,45.45,16406.0,45.43,45.48,45.42,45.45,16406.0
2025-03-25 10:45:00,45.45,45.55,45.44,45.55,63274.0,45.45,45.55,45.44,45.55,63274.0
2025-03-25 10:50:00,45.54,45.55,45.43,45.54,76038.0,45.54,45.55,45.43,45.54,76038.0
2025-03-25 10:55:00,45.52,45.64,45.51,45.57,34630.0,45.52,45.64,45.51,45.57,34630.0
2025-03-25 11:00:00,45.57,45.59,45.51,45.57,13165.0,45.57,45.59,45.51,45.57,13165.0
2025-03-25 11:05:00,45.58,45.59,45.56,45.57,11000.0,45.58,45.59,45.56,45.57,11000.0
2025-03-25 11:10:00,45.57,45.69,45.56,45.68,29996.0,45.57,45.69,45.56,45.68,29996.0
2025-03-25 11:15:00,45.67,45.68,45.55,45.57,39538.0,45.67,45.68,45.55,45.57,39538.0
2025-03-25 11:20:00,45.56,45.61,45.55,45.56,18405.0,45.56,45.61,45.55,45.56,18405.0
2025-03-25 11:25:00,45.59,45.62,45.57,45.6,7884.0,45.59,45.62,45.57,45.6,7884.0
2025-03-25 11:30:00,45.59,45.61,45.55,45.56,24342.0,45.59,45.61,45.55,45.56,24342.0
2025-03-25 11:35:00,45.55,45.62,45.55,45.59,6387.0,45.55,45.62,45.55,45.59,6387.0
2025-03-25 11:40:00,45.57,45.61,45.54,45.55,149395.0,45.57,45.61,45.54,45.55,149395.0
2025-03-25 11:45:00,45.55,45.58,45.55,45.57,16933.0,45.55,45.58,45.55,45.57,16933.0
2025-03-25 11:50:00,45.56,45.68,45.48,45.67,89916.0,45.56,45.68,45.48,45.67,89916.0
2025-03-25 11:55:00,45.66,45.73,45.62,45.65,49366.0,45.66,45.73,45.62,45.65,49366.0
2025-03-25 12:00:00,45.66,45.73,45.63,45.67,26158.0,45.66,45.73,45.63,45.67,26158.0
2025-03-25 12:05:00,45.66,45.68,45.62,45.63,12729.0,45.66,45.68,45.62,45.63,12729.0
2025-03-25 12:10:00,45.64,45.69,45.63,45.66,9059.0,45.64,45.69,45.63,45.66,9059.0
2025-03-25 12:15:00,45.66,45.71,45.66,45.68,26493.0,45.66,45.71,45.66,45.68,26493.0
2025-03-25 12:20:00,45.68,45.68,45.63,45.65,10868.0,45.68,45.68,45.63,45.65,10868.0
2025-03-25 12:25:00,45.65,45.71,45.64,45.69,30693.0,45.65,45.71,45.64,45.69,30693.0
2025-03-25 12:30:00,45.67,45.73,45.67,45.7,27795.0,45.67,45.73,45.67,45.7,27795.0
2025-03-25 12:35:00,45.68,45.79,45.66,45.69,52036.0,45.68,45.79,45.66,45.69,52036.0
2025-03-25 12:40:00,45.69,45.7,45.54,45.57,23337.0,45.69,45.7,45.54,45.57,23337.0
2025-03-25 12:45:00,45.55,45.59,45.43,45.48,58935.0,45.55,45.59,45.43,45.48,58935.0
2025-03-25 12:50:00,45.49,45.51,45.36,45.39,50419.0,45.49,45.51,45.36,45.39,50419.0
2025-03-25 12:55:00,45.4,45.46,45.39,45.43,9507.0,45.4,45.46,45.39,45.43,9507.0
2025-03-25 13:00:00,45.4,45.41,45.2,45.21,38434.0,45.4,45.41,45.2,45.21,38434.0
2025-03-25 13:05:00,45.21,45.23,45.04,45.05,209778.0,45.21,45.23,45.04,45.05,209778.0
2025-03-25 13:10:00,45.06,45.21,45.06,45.21,67839.0,45.06,45.21,45.06,45.21,67839.0
2025-03-25 13:15:00,45.2,45.24,45.12,45.21,20870.0,45.2,45.24,45.12,45.21,20870.0
2025-03-25 13:20:00,45.22,45.36,45.21,45.34,26408.0,45.22,45.36,45.21,45.34,26408.0
2025-03-25 13:25:00,45.34,45.48,45.32,45.44,26635.0,45.34,45.48,45.32,45.44,26635.0
2025-03-25 13:30:00,45.42,45.44,45.26,45.28,13269.0,45.42,45.44,45.26,45.28,13269.0
2025-03-25 13:35:00,45.3,45.31,45.2,45.31,17422.0,45.3,45.31,45.2,45.31,17422.0
2025-03-25 13:40:00,45.29,45.31,45.23,45.25,28174.0,45.29,45.31,45.23,45.25,28174.0
2025-03-25 13:45:00,45.26,45.32,45.22,45.3,20922.0,45.26,45.32,45.22,45.3,20922.0
2025-03-25 13:50:00,45.3,45.34,45.26,45.28,17909.0,45.3,45.34,45.26,45.28,17909.0
2025-03-25 13:55:00,45.26,45.32,45.19,45.32,11584.0,45.26,45.32,45.19,45.32,11584.0
2025-03-25 14:00:00,45.33,45.37,45.29,45.37,20496.0,45.33,45.37,45.29,45.37,20496.0
2025-03-25 14:05:00,45.36,45.44,45.31,45.33,32621.0,45.36,45.44,45.31,45.33,32621.0
2025-03-25 14:10:00,45.32,45.32,45.22,45.23,17909.0,45.32,45.32,45.22,45.23,17909.0
2025-03-25 14:15:00,45.23,45.23,45.18,45.18,12010.0,45.23,45.23,45.18,45.18,12010.0
2025-03-25 14:20:00,45.18,45.18,45.1,45.15,30430.0,45.18,45.18,45.1,45.15,30430.0
2025-03-25 14:25:00,45.16,45.21,45.15,45.17,22237.0,45.16,45.21,45.15,45.17,22237.0
2025-03-25 14:30:00,45.15,45.22,45.11,45.12,27466.0,45.15,45.22,45.11,45.12,27466.0
2025-03-25 14:35:00,45.11,45.22,45.09,45.21,24194.0,45.11,45.22,45.09,45.21,24194.0
2025-03-25 14:40:00,45.21,45.3,45.19,45.28,22517.0,45.21,45.3,45.19,45.28,22517.0
2025-03-25 14:45:00,45.29,45.43,45.28,45.43,13434.0,45.29,45.43,45.28,45.43,13434.0
2025-03-25 14:50:00,45.44,45.52,45.37,45.43,35942.0,45.44,45.52,45.37,45.43,35942.0
2025-03-25 14:55:00,45.42,45.47,45.41,45.47,8814.0,45.42,45.47,45.41,45.47,8814.0
2025-03-25 15:00:00,45.47,45.47,45.32,45.33,18619.0,45.47,45.47,45.32,45.33,18619.0
2025-03-25 15:05:00,45.33,45.42,45.29,45.37,13358.0,45.33,45.42,45.29,45.37,13358.0
2025-03-25 15:10:00,45.36,45.52,45.32,45.47,30077.0,45.36,45.52,45.32,45.47,30077.0
2025-03-25 15:15:00,45.47,45.54,45.41,45.41,16447.0,45.47,45.54,45.41,45.41,16447.0
2025-03-25 15:20:00,45.43,45.46,45.4,45.43,5625.0,45.43,45.46,45.4,45.43,5625.0
2025-03-25 15:25:00,45.42,45.55,45.42,45.55,20383.0,45.42,45.55,45.42,45.55,20383.0
2025-03-25 15:30:00,45.55,45.61,45.52,45.58,23216.0,45.55,45.61,45.52,45.58,23216.0
2025-03-25 15:35:00,45.57,45.71,45.53,45.67,44805.0,45.57,45.71,45.53,45.67,44805.0
2025-03-25 15:40:00,45.65,45.67,45.56,45.59,50710.0,45.65,45.67,45.56,45.59,50710.0
2025-03-25 15:45:00,45.58,45.66,45.51,45.56,48605.0,45.58,45.66,45.51,45.56,48605.0
2025-03-25 15:50:00,45.57,45.69,45.46,45.55,97623.0,45.57,45.69,45.46,45.55,97623.0
2025-03-25 15:55:00,45.55,45.65,45.5,45.58,104752.0,45.55,45.65,45.5,45.58,104752.0
2025-03-26 09:30:00,45.0,45.28,45.0,45.2,125738.0,45.0,45.28,45.0,45.2,125738.0
2025-03-26 09:35:00,45.17,45.26,45.04,45.25,76454.0,45.17,45.26,45.04,45.25,76454.0
2025-03-26 09:40:00,45.25,45.43,45.2,45.38,73110.0,45.25,45.43,45.2,45.38,73110.0
2025-03-26 09:45:00,45.37,45.86,45.35,45.85,89070.0,45.37,45.86,45.35,45.85,89070.0
2025-03-26 09:50:00,45.86,46.07,45.84,46.03,82590.0,45.86,46.07,45.84,46.03,82590.0
2025-03-26 09:55:00,46.04,46.43,46.03,46.29,99676.0,46.04,46.43,46.03,46.29,99676.0
2025-03-26 10:00:00,46.31,46.34,46.03,46.22,160143.0,46.31,46.34,46.03,46.22,160143.0
2025-03-26 10:05:00,46.22,46.5,46.1,46.42,77418.0,46.22,46.5,46.1,46.42,77418.0
2025-03-26 10:10:00,46.42,46.54,46.26,46.31,123613.0,46.42,46.54,46.26,46.31,123613.0
2025-03-26 10:15:00,46.31,46.45,46.11,46.45,60331.0,46.31,46.45,46.11,46.45,60331.0
2025-03-26 10:20:00,46.47,46.79,46.46,46.57,130656.0,46.47,46.79,46.46,46.57,130656.0
2025-03-26 10:25:00,46.57,46.57,46.28,46.29,73640.0,46.57,46.57,46.28,46.29,73640.0
2025-03-26 10:30:00,46.3,46.38,46.19,46.29,62399.0,46.3,46.38,46.19,46.29,62399.0
2025-03-26 10:35:00,46.29,46.34,46.18,46.3,43519.0,46.29,46.34,46.18,46.3,43519.0
2025-03-26 10:40:00,46.29,46.37,46.2,46.34,39256.0,46.29,46.37,46.2,46.34,39256.0
2025-03-26 10:45:00,46.31,46.48,46.31,46.46,30310.0,46.31,46.48,46.31,46.46,30310.0
2025-03-26 10:50:00,46.45,46.45,46.06,46.08,42223.0,46.45,46.45,46.06,46.08,42223.0
2025-03-26 10:55:00,46.06,46.24,46.05,46.1,19084.0,46.06,46.24,46.05,46.1,19084.0
2025-03-26 11:00:00,46.1,46.15,46.01,46.1,23357.0,46.1,46.15,46.01,46.1,23357.0
2025-03-26 11:05:00,46.14,46.14,46.05,46.09,20590.0,46.14,46.14,46.05,46.09,20590.0
2025-03-26 11:10:00,46.08,46.2,46.02,46.1,17807.0,46.08,46.2,46.02,46.1,17807.0
2025-03-26 11:15:00,46.12,46.27,46.12,46.23,31727.0,46.12,46.27,46.12,46.23,31727.0
2025-03-26 11:20:00,46.23,46.36,46.19,46.34,53103.0,46.23,46.36,46.19,46.34,53103.0
2025-03-26 11:25:00,46.35,46.63,46.34,46.45,115717.0,46.35,46.63,46.34,46.45,115717.0
2025-03-26 11:30:00,46.45,46.45,46.27,46.44,36946.0,46.45,46.45,46.27,46.44,36946.0
2025-03-26 11:35:00,46.43,46.44,46.33,46.34,12466.0,46.43,46.44,46.33,46.34,12466.0
2025-03-26 11:40:00,46.34,46.54,46.23,46.53,25981.0,46.34,46.54,46.23,46.53,25981.0
2025-03-26 11:45:00,46.54,46.72,46.5,46.63,30728.0,46.54,46.72,46.5,46.63,30728.0
2025-03-26 11:50:00,46.67,46.97,46.65,46.84,84531.0,46.67,46.97,46.65,46.84,84531.0
2025-03-26 11:55:00,46.86,47.21,46.77,47.04,172003.0,46.86,47.21,46.77,47.04,172003.0
2025-03-26 12:00:00,47.07,47.34,47.07,47.23,98188.0,47.07,47.34,47.07,47.23,98188.0
2025-03-26 12:05:00,47.22,47.25,47.05,47.13,51803.0,47.22,47.25,47.05,47.13,51803.0
2025-03-26 12:10:00,47.13,47.16,47.0,47.08,55970.0,47.13,47.16,47.0,47.08,55970.0
2025-03-26 12:15:00,47.1,47.27,47.1,47.24,77137.0,47.1,47.27,47.1,47.24,77137.0
2025-03-26 12:20:00,47.22,47.31,47.05,47.26,52564.0,47.22,47.31,47.05,47.26,52564.0
2025-03-26 12:25:00,47.25,47.25,46.95,46.96,63873.0,47.25,47.25,46.95,46.96,63873.0
2025-03-26 12:30:00,46.95,47.19,46.91,47.1,63431.0,46.95,47.19,46.91,47.1,63431.0
2025-03-26 12:35:00,47.09,47.2,46.99,47.18,14080.0,47.09,47.2,46.99,47.18,14080.0
2025-03-26 12:40:00,47.18,47.27,47.11,47.26,24014.0,47.18,47.27,47.11,47.26,24014.0
2025-03-26 12:45:00,47.23,47.3,47.13,47.14,31846.0,47.23,47.3,47.13,47.14,31846.0
2025-03-26 12:50:00,47.15,47.48,47.12,47.45,37768.0,47.15,47.48,47.12,47.45,37768.0
2025-03-26 12:55:00,47.49,47.67,47.45,47.55,89386.0,47.49,47.67,47.45,47.55,89386.0
2025-03-26 13:00:00,47.56,47.57,47.35,47.51,33149.0,47.56,47.57,47.35,47.51,33149.0
2025-03-26 13:05:00,47.5,47.52,47.24,47.29,64516.0,47.5,47.52,47.24,47.29,64516.0
2025-03-26 13:10:00,47.31,47.34,47.08,47.18,40769.0,47.31,47.34,47.08,47.18,40769.0
2025-03-26 13:15:00,47.24,47.55,47.18,47.52,32383.0,47.24,47.55,47.18,47.52,32383.0
2025-03-26 13:20:00,47.54,47.61,47.4,47.43,53764.0,47.54,47.61,47.4,47.43,53764.0
2025-03-26 13:25:00,47.43,47.56,47.39,47.48,35454.0,47.43,47.56,47.39,47.48,35454.0
2025-03-26 13:30:00,47.5,47.71,47.48,47.67,43510.0,47.5,47.71,47.48,47.67,43510.0
2025-03-26 13:35:00,47.68,47.82,47.64,47.66,64559.0,47.68,47.82,47.64,47.66,64559.0
2025-03-26 13:40:00,47.65,47.66,47.43,47.55,67932.0,47.65,47.66,47.43,47.55,67932.0
2025-03-26 13:45:00,47.53,47.56,47.39,47.43,33273.0,47.53,47.56,47.39,47.43,33273.0
2025-03-26 13:50:00,47.43,47.51,47.36,47.46,46424.0,47.43,47.51,47.36,47.46,46424.0
2025-03-26 13:55:00,47.47,47.58,47.38,47.57,25985.0,47.47,47.58,47.38,47.57,25985.0
2025-03-26 14:00:00,47.55,47.56,47.4,47.45,32820.0,47.55,47.56,47.4,47.45,32820.0
2025-03-26 14:05:00,47.44,47.54,47.34,47.34,32523.0,47.44,47.54,47.34,47.34,32523.0
2025-03-26 14:10:00,47.34,47.38,47.11,47.15,94558.0,47.34,47.38,47.11,47.15,94558.0
2025-03-26 14:15:00,47.16,47.22,47.08,47.2,43807.0,47.16,47.22,47.08,47.2,43807.0
2025-03-26 14:20:00,47.2,47.21,47.13,47.18,20083.0,47.2,47.21,47.13,47.18,20083.0
2025-03-26 14:25:00,47.19,47.22,47.06,47.11,67139.0,47.19,47.22,47.06,47.11,67139.0
2025-03-26 14:30:00,47.13,47.3,47.06,47.29,34202.0,47.13,47.3,47.06,47.29,34202.0
2025-03-26 14:35:00,47.28,47.34,47.24,47.31,27526.0,47.28,47.34,47.24,47.31,27526.0
2025-03-26 14:40:00,47.31,47.49,47.21,47.46,47215.0,47.31,47.49,47.21,47.46,47215.0
2025-03-26 14:45:00,47.45,47.71,47.38,47.67,69766.0,47.45,47.71,47.38,47.67,69766.0
2025-03-26 14:50:00,47.68,47.76,47.6,47.71,67865.0,47.68,47.76,47.6,47.71,67865.0
2025-03-26 14:55:00,47.69,47.78,47.66,47.71,36023.0,47.69,47.78,47.66,47.71,36023.0
2025-03-26 15:00:00,47.72,47.8,47.57,47.79,54357.0,47.72,47.8,47.57,47.79,54357.0
2025-03-26 15:05:00,47.79,47.98,47.7,47.95,121916.0,47.79,47.98,47.7,47.95,121916.0
2025-03-26 15:10:00,47.94,47.95,47.78,47.79,38083.0,47.94,47.95,47.78,47.79,38083.0
2025-03-26 15:15:00,47.79,47.79,47.55,47.56,20521.0,47.79,47.79,47.55,47.56,20521.0
2025-03-26 15:20:00,47.54,47.62,47.33,47.61,87342.0,47.54,47.62,47.33,47.61,87342.0
2025-03-26 15:25:00,47.62,47.73,47.54,47.71,45984.0,47.62,47.73,47.54,47.71,45984.0
2025-03-26 15:30:00,47.7,47.72,47.51,47.57,62889.0,47.7,47.72,47.51,47.57,62889.0
2025-03-26 15:35:00,47.56,47.63,47.54,47.6,52175.0,47.56,47.63,47.54,47.6,52175.0
2025-03-26 15:40:00,47.59,47.61,47.38,47.44,47250.0,47.59,47.61,47.38,47.44,47250.0
2025-03-26 15:45:00,47.43,47.51,47.19,47.19,73451.0,47.43,47.51,47.19,47.19,73451.0
2025-03-26 15:50:00,47.19,47.24,46.94,47.02,80116.0,47.19,47.24,46.94,47.02,80116.0
2025-03-26 15:55:00,47.04,47.2,46.92,47.03,198833.0,47.04,47.2,46.92,47.03,198833.0
2025-03-27 09:30:00,47.68,47.94,47.35,47.83,92971.0,47.68,47.94,47.35,47.83,92971.0
2025-03-27 09:35:00,47.8,48.09,47.77,48.07,48863.0,47.8,48.09,47.77,48.07,48863.0
2025-03-27 09:40:00,48.09,48.46,48.05,48.15,72971.0,48.09,48.46,48.05,48.15,72971.0
2025-03-27 09:45:00,48.13,48.16,47.66,47.73,83699.0,48.13,48.16,47.66,47.73,83699.0
2025-03-27 09:50:00,47.73,47.78,47.38,47.42,65428.0,47.73,47.78,47.38,47.42,65428.0
2025-03-27 09:55:00,47.4,47.44,47.25,47.39,50232.0,47.4,47.44,47.25,47.39,50232.0
2025-03-27 10:00:00,47.41,47.46,47.24,47.42,41334.0,47.41,47.46,47.24,47.42,41334.0
2025-03-27 10:05:00,47.39,47.64,47.34,47.49,47405.0,47.39,47.64,47.34,47.49,47405.0
2025-03-27 10:10:00,47.54,47.66,47.38,47.42,38145.0,47.54,47.66,47.38,47.42,38145.0
2025-03-27 10:15:00,47.39,47.52,47.27,47.29,30017.0,47.39,47.52,47.27,47.29,30017.0
2025-03-27 10:20:00,47.34,47.58,47.33,47.5,30537.0,47.34,47.58,47.33,47.5,30537.0
2025-03-27 10:25:00,47.52,47.53,47.16,47.17,61549.0,47.52,47.53,47.16,47.17,61549.0
2025-03-27 10:30:00,47.16,47.21,47.01,47.02,101675.0,47.16,47.21,47.01,47.02,101675.0
2025-03-27 10:35:00,47.04,47.07,46.92,46.98,39822.0,47.04,47.07,46.92,46.98,39822.0
2025-03-27 10:40:00,46.96,47.04,46.82,46.89,33952.0,46.96,47.04,46.82,46.89,33952.0
2025-03-27 10:45:00,46.89,46.92,46.82,46.89,33535.0,46.89,46.92,46.82,46.89,33535.0
2025-03-27 10:50:00,46.88,46.95,46.71,46.72,46106.0,46.88,46.95,46.71,46.72,46106.0
2025-03-27 10:55:00,46.71,46.83,46.69,46.73,37701.0,46.71,46.83,46.69,46.73,37701.0
2025-03-27 11:00:00,46.73,46.82,46.7,46.8,34060.0,46.73,46.82,46.7,46.8,34060.0
2025-03-27 11:05:00,46.8,46.94,46.79,46.93,28872.0,46.8,46.94,46.79,46.93,28872.0
2025-03-27 11:10:00,46.93,46.94,46.64,46.64,70404.0,46.93,46.94,46.64,46.64,70404.0
2025-03-27 11:15:00,46.66,46.71,46.58,46.61,46546.0,46.66,46.71,46.58,46.61,46546.0
2025-03-27 11:20:00,46.61,46.78,46.61,46.71,58378.0,46.61,46.78,46.61,46.71,58378.0
2025-03-27 11:25:00,46.72,46.9,46.7,46.87,28686.0,46.72,46.9,46.7,46.87,28686.0
2025-03-27 11:30:00,46.89,47.15,46.89,47.15,72638.0,46.89,47.15,46.89,47.15,72638.0
2025-03-27 11:35:00,47.16,47.36,47.08,47.32,49657.0,47.16,47.36,47.08,47.32,49657.0
2025-03-27 11:40:00,47.32,47.47,47.3,47.35,46558.0,47.32,47.47,47.3,47.35,46558.0
2025-03-27 11:45:00,47.34,47.55,47.33,47.54,38461.0,47.34,47.55,47.33,47.54,38461.0
2025-03-27 11:50:00,47.53,47.54,47.29,47.34,36573.0,47.53,47.54,47.29,47.34,36573.0
2025-03-27 11:55:00,47.35,47.57,47.33,47.56,17034.0,47.35,47.57,47.33,47.56,17034.0
2025-03-27 12:00:00,47.56,47.64,47.48,47.57,56769.0,47.56,47.64,47.48,47.57,56769.0
2025-03-27 12:05:00,47.57,47.69,47.39,47.4,109762.0,47.57,47.69,47.39,47.4,109762.0
2025-03-27 12:10:00,47.41,47.68,47.41,47.62,38411.0,47.41,47.68,47.41,47.62,38411.0
2025-03-27 12:15:00,47.6,47.63,47.27,47.29,28002.0,47.6,47.63,47.27,47.29,28002.0
2025-03-27 12:20:00,47.27,47.46,47.24,47.45,8212.0,47.27,47.46,47.24,47.45,8212.0
2025-03-27 12:25:00,47.45,47.71,47.44,47.67,26680.0,47.45,47.71,47.44,47.67,26680.0
2025-03-27 12:30:00,47.68,47.68,47.48,47.67,33366.0,47.68,47.68,47.48,47.67,33366.0
2025-03-27 12:35:00,47.69,47.75,47.6,47.66,17792.0,47.69,47.75,47.6,47.66,17792.0
2025-03-27 12:40:00,47.67,47.72,47.53,47.6,24882.0,47.67,47.72,47.53,47.6,24882.0
2025-03-27 12:45:00,47.59,47.92,47.55,47.92,92158.0,47.59,47.92,47.55,47.92,92158.0
2025-03-27 12:50:00,47.92,48.07,47.89,47.91,49382.0,47.92,48.07,47.89,47.91,49382.0
2025-03-27 12:55:00,47.89,48.14,47.89,48.1,18565.0,47.89,48.14,47.89,48.1,18565.0
2025-03-27 13:00:00,48.08,48.11,47.88,47.91,58735.0,48.08,48.11,47.88,47.91,58735.0
2025-03-27 13:05:00,47.92,47.94,47.62,47.72,43400.0,47.92,47.94,47.62,47.72,43400.0
2025-03-27 13:10:00,47.76,47.82,47.66,47.66,26614.0,47.76,47.82,47.66,47.66,26614.0
2025-03-27 13:15:00,47.62,47.74,47.61,47.73,13679.0,47.62,47.74,47.61,47.73,13679.0
2025-03-27 13:20:00,47.73,47.78,47.65,47.67,20927.0,47.73,47.78,47.65,47.67,20927.0
2025-03-27 13:25:00,47.68,47.88,47.65,47.88,13861.0,47.68,47.88,47.65,47.88,13861.0
2025-03-27 13:30:00,47.87,47.89,47.69,47.81,20948.0,47.87,47.89,47.69,47.81,20948.0
2025-03-27 13:35:00,47.83,47.99,47.81,47.83,23210.0,47.83,47.99,47.81,47.83,23210.0
2025-03-27 13:40:00,47.85,47.95,47.8,47.88,20699.0,47.85,47.95,47.8,47.88,20699.0
2025-03-27 13:45:00,47.87,47.88,47.56,47.56,23235.0,47.87,47.88,47.56,47.56,23235.0
2025-03-27 13:50:00,47.56,47.88,47.46,47.87,20296.0,47.56,47.88,47.46,47.87,20296.0
2025-03-27 13:55:00,47.87,47.91,47.75,47.77,32005.0,47.87,47.91,47.75,47.77,32005.0
2025-03-27 14:00:00,47.78,47.82,47.56,47.56,16747.0,47.78,47.82,47.56,47.56,16747.0
2025-03-27 14:05:00,47.5,47.5,47.24,47.3,21494.0,47.5,47.5,47.24,47.3,21494.0
2025-03-27 14:10:00,47.3,47.33,47.15,47.15,17412.0,47.3,47.33,47.15,47.15,17412.0
2025-03-27 14:15:00,47.13,47.34,47.1,47.31,23823.0,47.13,47.34,47.1,47.31,23823.0
2025-03-27 14:20:00,47.31,47.32,47.15,47.27,27984.0,47.31,47.32,47.15,47.27,27984.0
2025-03-27 14:25:00,47.35,47.41,47.23,47.31,22215.0,47.35,47.41,47.23,47.31,22215.0
2025-03-27 14:30:00,47.32,47.48,47.25,47.27,30249.0,47.32,47.48,47.25,47.27,30249.0
2025-03-27 14:35:00,47.25,47.26,47.1,47.13,18087.0,47.25,47.26,47.1,47.13,18087.0
2025-03-27 14:40:00,47.14,47.17,46.98,47.13,19834.0,47.14,47.17,46.98,47.13,19834.0
2025-03-27 14:45:00,47.12,47.12,47.01,47.01,8645.0,47.12,47.12,47.01,47.01,8645.0
2025-03-27 14:50:00,47.01,47.1,46.92,47.02,43510.0,47.01,47.1,46.92,47.02,43510.0
2025-03-27 14:55:00,47.03,47.32,47.03,47.31,38309.0,47.03,47.32,47.03,47.31,38309.0
2025-03-27 15:00:00,47.33,47.34,47.06,47.14,12392.0,47.33,47.34,47.06,47.14,12392.0
2025-03-27 15:05:00,47.14,47.24,47.05,47.07,13679.0,47.14,47.24,47.05,47.07,13679.0
2025-03-27 15:10:00,47.07,47.07,46.93,46.94,20763.0,47.07,47.07,46.93,46.94,20763.0
2025-03-27 15:15:00,46.96,46.96,46.79,46.81,34431.0,46.96,46.96,46.79,46.81,34431.0
2025-03-27 15:20:00,46.81,46.83,46.64,46.7,52945.0,46.81,46.83,46.64,46.7,52945.0
2025-03-27 15:25:00,46.72,46.81,46.69,46.72,33970.0,46.72,46.81,46.69,46.72,33970.0
2025-03-27 15:30:00,46.74,46.91,46.74,46.82,20989.0,46.74,46.91,46.74,46.82,20989.0
2025-03-27 15:35:00,46.83,46.96,46.81,46.88,26311.0,46.83,46.96,46.81,46.88,26311.0
2025-03-27 15:40:00,46.89,47.08,46.84,46.98,49117.0,46.89,47.08,46.84,46.98,49117.0
2025-03-27 15:45:00,46.99,47.05,46.89,46.91,24233.0,46.99,47.05,46.89,46.91,24233.0
2025-03-27 15:50:00,46.93,47.28,46.93,47.16,92198.0,46.93,47.28,46.93,47.16,92198.0
2025-03-27 15:55:00,47.14,47.33,47.11,47.3,193697.0,47.14,47.33,47.11,47.3,193697.0
2025-03-28 09:30:00,48.06,48.24,47.92,47.93,90235.0,48.06,48.24,47.92,47.93,90235.0
2025-03-28 09:35:00,47.9,47.94,47.47,47.58,82258.0,47.9,47.94,47.47,47.58,82258.0
2025-03-28 09:40:00,47.64,47.78,47.5,47.75,47695.0,47.64,47.78,47.5,47.75,47695.0
2025-03-28 09:45:00,47.8,47.92,47.65,47.75,39820.0,47.8,47.92,47.65,47.75,39820.0
2025-03-28 09:50:00,47.76,48.07,47.61,48.07,61887.0,47.76,48.07,47.61,48.07,61887.0
2025-03-28 09:55:00,48.07,48.23,48.06,48.15,28300.0,48.07,48.23,48.06,48.15,28300.0
2025-03-28 10:00:00,48.17,48.3,48.0,48.23,92882.0,48.17,48.3,48.0,48.23,92882.0
2025-03-28 10:05:00,48.27,48.79,48.25,48.74,132460.0,48.27,48.79,48.25,48.74,132460.0
2025-03-28 10:10:00,48.75,49.16,48.64,49.06,139008.0,48.75,49.16,48.64,49.06,139008.0
2025-03-28 10:15:00,49.06,49.29,49.02,49.27,135670.0,49.06,49.29,49.02,49.27,135670.0
2025-03-28 10:20:00,49.25,49.44,49.15,49.37,126801.0,49.25,49.44,49.15,49.37,126801.0
2025-03-28 10:25:00,49.38,49.83,49.38,49.83,129369.0,49.38,49.83,49.38,49.83,129369.0
2025-03-28 10:30:00,49.79,49.96,49.48,49.84,189896.0,49.79,49.96,49.48,49.84,189896.0
2025-03-28 10:35:00,49.86,50.2,49.58,49.58,210413.0,49.86,50.2,49.58,49.58,210413.0
2025-03-28 10:40:00,49.62,49.81,49.45,49.55,94487.0,49.62,49.81,49.45,49.55,94487.0
2025-03-28 10:45:00,49.5,49.89,49.48,49.8,31650.0,49.5,49.89,49.48,49.8,31650.0
2025-03-28 10:50:00,49.83,49.91,49.57,49.59,82310.0,49.83,49.91,49.57,49.59,82310.0
2025-03-28 10:55:00,49.65,49.82,49.57,49.57,57463.0,49.65,49.82,49.57,49.57,57463.0
2025-03-28 11:00:00,49.59,50.12,49.59,50.07,60965.0,49.59,50.12,49.59,50.07,60965.0
2025-03-28 11:05:00,50.05,50.08,49.85,50.0,99873.0,50.05,50.08,49.85,50.0,99873.0
2025-03-28 11:10:00,49.97,50.01,49.53,49.72,73567.0,49.97,50.01,49.53,49.72,73567.0
2025-03-28 11:15:00,49.74,49.91,49.6,49.82,47840.0,49.74,49.91,49.6,49.82,47840.0
2025-03-28 11:20:00,49.87,49.98,49.72,49.93,33771.0,49.87,49.98,49.72,49.93,33771.0
2025-03-28 11:25:00,49.86,49.9,49.66,49.68,38874.0,49.86,49.9,49.66,49.68,38874.0
2025-03-28 11:30:00,49.69,49.77,49.42,49.46,57035.0,49.69,49.77,49.42,49.46,57035.0
2025-03-28 11:35:00,49.45,49.51,49.24,49.25,38916.0,49.45,49.51,49.24,49.25,38916.0
2025-03-28 11:40:00,49.27,49.66,49.17,49.53,58522.0,49.27,49.66,49.17,49.53,58522.0
2025-03-28 11:45:00,49.52,49.56,49.42,49.44,20263.0,49.52,49.56,49.42,49.44,20263.0
2025-03-28 11:50:00,49.46,49.79,49.43,49.79,19834.0,49.46,49.79,49.43,49.79,19834.0
2025-03-28 11:55:00,49.77,49.98,49.72,49.98,19418.0,49.77,49.98,49.72,49.98,19418.0
2025-03-28 12:00:00,49.99,49.99,49.73,49.73,27369.0,49.99,49.99,49.73,49.73,27369.0
2025-03-28 12:05:00,49.79,49.82,49.61,49.82,29091.0,49.79,49.82,49.61,49.82,29091.0
2025-03-28 12:10:00,49.84,49.93,49.71,49.86,25723.0,49.84,49.93,49.71,49.86,25723.0
2025-03-28 12:15:00,49.88,50.31,49.88,50.3,81607.0,49.88,50.31,49.88,50.3,81607.0
2025-03-28 12:20:00,50.3,50.39,50.22,50.36,67969.0,50.3,50.39,50.22,50.36,67969.0
2025-03-28 12:25:00,50.38,50.45,50.26,50.36,74515.0,50.38,50.45,50.26,50.36,74515.0
2025-03-28 12:30:00,50.38,50.4,50.21,50.36,98842.0,50.38,50.4,50.21,50.36,98842.0
2025-03-28 12:35:00,50.39,50.45,50.29,50.45,28879.0,50.39,50.45,50.29,50.45,28879.0
2025-03-28 12:40:00,50.46,50.59,50.34,50.59,30322.0,50.46,50.59,50.34,50.59,30322.0
2025-03-28 12:45:00,50.57,50.59,50.37,50.51,29298.0,50.57,50.59,50.37,50.51,29298.0
2025-03-28 12:50:00,50.51,50.58,50.42,50.54,22145.0,50.51,50.58,50.42,50.54,22145.0
2025-03-28 12:55:00,50.53,50.9,50.53,50.8,75315.0,50.53,50.9,50.53,50.8,75315.0
2025-03-28 13:00:00,50.8,50.98,50.8,50.96,50889.0,50.8,50.98,50.8,50.96,50889.0
2025-03-28 13:05:00,50.98,51.2,50.97,51.2,82761.0,50.98,51.2,50.97,51.2,82761.0
2025-03-28 13:10:00,51.2,51.23,51.03,51.21,64695.0,51.2,51.23,51.03,51.21,64695.0
2025-03-28 13:15:00,51.23,51.28,50.87,51.08,116333.0,51.23,51.28,50.87,51.08,116333.0
2025-03-28 13:20:00,51.07,51.31,51.02,51.31,44398.0,51.07,51.31,51.02,51.31,44398.0
2025-03-28 13:25:00,51.31,51.64,51.29,51.51,85778.0,51.31,51.64,51.29,51.51,85778.0
2025-03-28 13:30:00,51.52,51.59,51.26,51.33,91983.0,51.52,51.59,51.26,51.33,91983.0
2025-03-28 13:35:00,51.32,51.43,51.14,51.17,83836.0,51.32,51.43,51.14,51.17,83836.0
2025-03-28 13:40:00,51.16,51.2,51.05,51.19,60901.0,51.16,51.2,51.05,51.19,60901.0
2025-03-28 13:45:00,51.19,51.24,50.94,51.18,107816.0,51.19,51.24,50.94,51.18,107816.0
2025-03-28 13:50:00,51.19,51.3,51.16,51.16,30653.0,51.19,51.3,51.16,51.16,30653.0
2025-03-28 13:55:00,51.16,51.17,50.74,50.74,77230.0,51.16,51.17,50.74,50.74,77230.0
2025-03-28 14:00:00,50.76,50.89,50.61,50.85,63013.0,50.76,50.89,50.61,50.85,63013.0
2025-03-28 14:05:00,50.84,51.02,50.62,50.63,38066.0,50.84,51.02,50.62,50.63,38066.0
2025-03-28 14:10:00,50.65,50.98,50.49,50.94,115889.0,50.65,50.98,50.49,50.94,115889.0
2025-03-28 14:15:00,50.94,51.18,50.82,50.96,46420.0,50.94,51.18,50.82,50.96,46420.0
2025-03-28 14:20:00,50.93,51.31,50.88,51.3,43732.0,50.93,51.31,50.88,51.3,43732.0
2025-03-28 14:25:00,51.31,51.35,51.17,51.23,40091.0,51.31,51.35,51.17,51.23,40091.0
2025-03-28 14:30:00,51.24,51.32,51.05,51.08,58620.0,51.24,51.32,51.05,51.08,58620.0
2025-03-28 14:35:00,51.07,51.21,51.04,51.18,64598.0,51.07,51.21,51.04,51.18,64598.0
2025-03-28 14:40:00,51.17,51.18,50.93,50.96,67303.0,51.17,51.18,50.93,50.96,67303.0
2025-03-28 14:45:00,50.96,51.16,50.87,51.05,38488.0,50.96,51.16,50.87,51.05,38488.0
2025-03-28 14:50:00,51.03,51.08,50.94,51.02,24635.0,51.03,51.08,50.94,51.02,24635.0
2025-03-28 14:55:00,51.05,51.05,50.89,50.92,43947.0,51.05,51.05,50.89,50.92,43947.0
2025-03-28 15:00:00,50.93,50.98,50.79,50.84,44720.0,50.93,50.98,50.79,50.84,44720.0
2025-03-28 15:05:00,50.8,50.8,50.56,50.62,36818.0,50.8,50.8,50.56,50.62,36818.0
2025-03-28 15:10:00,50.58,50.82,50.52,50.66,38056.0,50.58,50.82,50.52,50.66,38056.0
2025-03-28 15:15:00,50.66,50.94,50.61,50.66,72649.0,50.66,50.94,50.61,50.66,72649.0
2025-03-28 15:20:00,50.67,50.89,50.62,50.79,30033.0,50.67,50.89,50.62,50.79,30033.0
2025-03-28 15:25:00,50.74,51.1,50.74,51.06,49689.0,50.74,51.1,50.74,51.06,49689.0
2025-03-28 15:30:00,51.06,51.39,51.03,51.38,85514.0,51.06,51.39,51.03,51.38,85514.0
2025-03-28 15:35:00,51.37,51.42,51.24,51.27,63470.0,51.37,51.42,51.24,51.27,63470.0
2025-03-28 15:40:00,51.27,51.61,51.24,51.56,76082.0,51.27,51.61,51.24,51.56,76082.0
2025-03-28 15:45:00,51.55,51.7,51.35,51.38,106637.0,51.55,51.7,51.35,51.38,106637.0
2025-03-28 15:50:00,51.36,51.51,51.3,51.32,119862.0,51.36,51.51,51.3,51.32,119862.0
2025-03-28 15:55:00,51.31,51.66,51.26,51.53,224967.0,51.31,51.66,51.26,51.53,224967.0
2025-03-31 09:30:00,54.35,55.07,54.33,54.94,238821.0,54.35,55.07,54.33,54.94,238821.0
2025-03-31 09:35:00,54.94,54.95,54.39,54.82,228743.0,54.94,54.95,54.39,54.82,228743.0
2025-03-31 09:40:00,54.79,55.12,54.79,55.04,205436.0,54.79,55.12,54.79,55.04,205436.0
2025-03-31 09:45:00,55.08,55.31,54.87,55.01,136126.0,55.08,55.31,54.87,55.01,136126.0
2025-03-31 09:50:00,55.06,55.12,54.09,54.14,174000.0,55.06,55.12,54.09,54.14,174000.0
2025-03-31 09:55:00,54.15,54.17,53.69,54.1,215489.0,54.15,54.17,53.69,54.1,215489.0
2025-03-31 10:00:00,54.04,54.06,53.55,53.79,354200.0,54.04,54.06,53.55,53.79,354200.0
2025-03-31 10:05:00,53.8,53.89,53.35,53.45,96379.0,53.8,53.89,53.35,53.45,96379.0
2025-03-31 10:10:00,53.47,53.81,53.38,53.54,51620.0,53.47,53.81,53.38,53.54,51620.0
2025-03-31 10:15:00,53.58,54.16,53.53,54.16,56723.0,53.58,54.16,53.53,54.16,56723.0
2025-03-31 10:20:00,54.13,54.27,54.03,54.15,75217.0,54.13,54.27,54.03,54.15,75217.0
2025-03-31 10:25:00,54.18,54.38,54.15,54.36,79731.0,54.18,54.38,54.15,54.36,79731.0
2025-03-31 10:30:00,54.31,54.31,53.39,53.42,76570.0,54.31,54.31,53.39,53.42,76570.0
2025-03-31 10:35:00,53.38,53.8,53.37,53.54,82807.0,53.38,53.8,53.37,53.54,82807.0
2025-03-31 10:40:00,53.54,53.83,53.41,53.66,41411.0,53.54,53.83,53.41,53.66,41411.0
2025-03-31 10:45:00,53.63,53.69,53.27,53.27,51341.0,53.63,53.69,53.27,53.27,51341.0
2025-03-31 10:50:00,53.26,53.51,53.16,53.24,59993.0,53.26,53.51,53.16,53.24,59993.0
2025-03-31 10:55:00,53.24,53.33,53.12,53.12,42015.0,53.24,53.33,53.12,53.12,42015.0
2025-03-31 11:00:00,53.12,53.13,52.82,52.91,166086.0,53.12,53.13,52.82,52.91,166086.0
2025-03-31 11:05:00,52.94,53.07,52.77,53.01,75704.0,52.94,53.07,52.77,53.01,75704.0
2025-03-31 11:10:00,53.05,53.24,52.8,53.24,59953.0,53.05,53.24,52.8,53.24,59953.0
2025-03-31 11:15:00,53.24,53.28,52.76,52.8,20146.0,53.24,53.28,52.76,52.8,20146.0
2025-03-31 11:20:00,52.81,52.81,52.37,52.37,29970.0,52.81,52.81,52.37,52.37,29970.0
2025-03-31 11:25:00,52.42,52.7,52.33,52.67,58002.0,52.42,52.7,52.33,52.67,58002.0
2025-03-31 11:30:00,52.67,52.92,52.6,52.61,45411.0,52.67,52.92,52.6,52.61,45411.0
2025-03-31 11:35:00,52.62,52.65,52.26,52.31,35188.0,52.62,52.65,52.26,52.31,35188.0
2025-03-31 11:40:00,52.3,52.44,52.19,52.42,43466.0,52.3,52.44,52.19,52.42,43466.0
2025-03-31 11:45:00,52.41,52.41,52.17,52.19,51323.0,52.41,52.41,52.17,52.19,51323.0
2025-03-31 11:50:00,52.19,52.23,52.03,52.06,60532.0,52.19,52.23,52.03,52.06,60532.0
2025-03-31 11:55:00,52.06,52.45,52.06,52.4,63806.0,52.06,52.45,52.06,52.4,63806.0
2025-03-31 12:00:00,52.36,52.4,52.14,52.22,47318.0,52.36,52.4,52.14,52.22,47318.0
2025-03-31 12:05:00,52.2,52.58,52.18,52.54,38080.0,52.2,52.58,52.18,52.54,38080.0
2025-03-31 12:10:00,52.53,52.8,52.53,52.62,32663.0,52.53,52.8,52.53,52.62,32663.0
2025-03-31 12:15:00,52.61,52.7,52.22,52.24,28726.0,52.61,52.7,52.22,52.24,28726.0
2025-03-31 12:20:00,52.24,52.42,52.18,52.35,18938.0,52.24,52.42,52.18,52.35,18938.0
2025-03-31 12:25:00,52.24,52.26,51.97,51.97,35203.0,52.24,52.26,51.97,51.97,35203.0
2025-03-31 12:30:00,51.96,52.17,51.91,51.95,52795.0,51.96,52.17,51.91,51.95,52795.0
2025-03-31 12:35:00,51.92,52.01,51.73,51.74,50714.0,51.92,52.01,51.73,51.74,50714.0
2025-03-31 12:40:00,51.75,51.95,51.68,51.94,90838.0,51.75,51.95,51.68,51.94,90838.0
2025-03-31 12:45:00,51.94,51.97,51.8,51.86,18167.0,51.94,51.97,51.8,51.86,18167.0
2025-03-31 12:50:00,51.84,51.97,51.83,51.87,14277.0,51.84,51.97,51.83,51.87,14277.0
2025-03-31 12:55:00,51.89,52.29,51.89,52.21,19947.0,51.89,52.29,51.89,52.21,19947.0
2025-03-31 13:00:00,52.21,52.29,51.99,52.07,14090.0,52.21,52.29,51.99,52.07,14090.0
2025-03-31 13:05:00,52.07,52.11,51.73,51.74,32085.0,52.07,52.11,51.73,51.74,32085.0
2025-03-31 13:10:00,51.74,51.78,51.66,51.77,25229.0,51.74,51.78,51.66,51.77,25229.0
2025-03-31 13:15:00,51.76,52.1,51.75,52.08,30651.0,51.76,52.1,51.75,52.08,30651.0
2025-03-31 13:20:00,52.07,52.33,52.06,52.18,32111.0,52.07,52.33,52.06,52.18,32111.0
2025-03-31 13:25:00,52.19,52.31,52.06,52.1,24406.0,52.19,52.31,52.06,52.1,24406.0
2025-03-31 13:30:00,52.08,52.19,52.07,52.09,51632.0,52.08,52.19,52.07,52.09,51632.0
2025-03-31 13:35:00,52.12,52.24,51.99,52.05,20235.0,52.12,52.24,51.99,52.05,20235.0
2025-03-31 13:40:00,52.12,52.34,52.11,52.33,18483.0,52.12,52.34,52.11,52.33,18483.0
2025-03-31 13:45:00,52.33,52.43,52.28,52.28,44432.0,52.33,52.43,52.28,52.28,44432.0
2025-03-31 13:50:00,52.26,52.33,51.89,51.94,35171.0,52.26,52.33,51.89,51.94,35171.0
2025-03-31 13:55:00,51.92,52.16,51.9,52.1,15927.0,51.92,52.16,51.9,52.1,15927.0
2025-03-31 14:00:00,52.11,52.16,51.75,51.79,46044.0,52.11,52.16,51.75,51.79,46044.0
2025-03-31 14:05:00,51.76,51.81,51.44,51.47,63089.0,51.76,51.81,51.44,51.47,63089.0
2025-03-31 14:10:00,51.48,51.5,51.22,51.4,97599.0,51.48,51.5,51.22,51.4,97599.0
2025-03-31 14:15:00,51.4,51.55,51.15,51.15,44396.0,51.4,51.55,51.15,51.15,44396.0
2025-03-31 14:20:00,51.14,51.4,51.13,51.28,41231.0,51.14,51.4,51.13,51.28,41231.0
2025-03-31 14:25:00,51.28,51.32,51.14,51.16,35578.0,51.28,51.32,51.14,51.16,35578.0
2025-03-31 14:30:00,51.19,51.23,51.07,51.1,51146.0,51.19,51.23,51.07,51.1,51146.0
2025-03-31 14:35:00,51.11,51.19,51.01,51.18,96804.0,51.11,51.19,51.01,51.18,96804.0
2025-03-31 14:40:00,51.17,51.2,51.03,51.16,64285.0,51.17,51.2,51.03,51.16,64285.0
2025-03-31 14:45:00,51.15,51.45,51.13,51.2,74588.0,51.15,51.45,51.13,51.2,74588.0
2025-03-31 14:50:00,51.24,51.26,51.05,51.26,34376.0,51.24,51.26,51.05,51.26,34376.0
2025-03-31 14:55:00,51.25,51.44,51.21,51.41,34068.0,51.25,51.44,51.21,51.41,34068.0
2025-03-31 15:00:00,51.42,51.42,51.15,51.19,27898.0,51.42,51.42,51.15,51.19,27898.0
2025-03-31 15:05:00,51.18,51.29,51.14,51.21,75685.0,51.18,51.29,51.14,51.21,75685.0
2025-03-31 15:10:00,51.21,51.24,51.0,51.09,67920.0,51.21,51.24,51.0,51.09,67920.0
2025-03-31 15:15:00,51.08,51.27,50.95,51.18,57872.0,51.08,51.27,50.95,51.18,57872.0
2025-03-31 15:20:00,51.17,51.2,51.01,51.16,36984.0,51.17,51.2,51.01,51.16,36984.0
2025-03-31 15:25:00,51.22,51.36,51.1,51.27,40795.0,51.22,51.36,51.1,51.27,40795.0
2025-03-31 15:30:00,51.33,51.37,51.02,51.03,39600.0,51.33,51.37,51.02,51.03,39600.0
2025-03-31 15:35:00,51.03,51.15,50.96,51.08,52191.0,51.03,51.15,50.96,51.08,52191.0
2025-03-31 15:40:00,51.05,51.09,50.84,51.02,79402.0,51.05,51.09,50.84,51.02,79402.0
2025-03-31 15:45:00,51.05,51.28,50.97,51.23,65565.0,51.05,51.28,50.97,51.23,65565.0
2025-03-31 15:50:00,51.23,51.52,51.03,51.04,135329.0,51.23,51.52,51.03,51.04,135329.0
2025-03-31 15:55:00,51.08,51.54,51.0,51.37,259264.0,51.08,51.54,51.0,51.37,259264.0
2025-04-01 09:30:00,52.17,52.83,52.09,52.72,115556.0,52.17,52.83,52.09,52.72,115556.0
2025-04-01 09:35:00,52.66,52.86,52.43,52.6,46970.0,52.66,52.86,52.43,52.6,46970.0
2025-04-01 09:40:00,52.52,52.94,52.38,52.66,33777.0,52.52,52.94,52.38,52.66,33777.0
2025-04-01 09:45:00,52.67,52.67,52.12,52.19,39141.0,52.67,52.67,52.12,52.19,39141.0
2025-04-01 09:50:00,52.14,52.48,52.14,52.44,53665.0,52.14,52.48,52.14,52.44,53665.0
2025-04-01 09:55:00,52.45,52.75,52.39,52.54,52655.0,52.45,52.75,52.39,52.54,52655.0
2025-04-01 10:00:00,52.49,53.07,52.47,53.0,70889.0,52.49,53.07,52.47,53.0,70889.0
2025-04-01 10:05:00,53.0,53.35,52.76,53.26,70472.0,53.0,53.35,52.76,53.26,70472.0
2025-04-01 10:10:00,53.25,53.73,53.2,53.71,122037.0,53.25,53.73,53.2,53.71,122037.0
2025-04-01 10:15:00,53.71,53.82,53.47,53.77,72583.0,53.71,53.82,53.47,53.77,72583.0
2025-04-01 10:20:00,53.78,54.0,53.25,53.32,126687.0,53.78,54.0,53.25,53.32,126687.0
2025-04-01 10:25:00,53.32,53.52,53.06,53.31,76234.0,53.32,53.52,53.06,53.31,76234.0
2025-04-01 10:30:00,53.34,53.35,53.04,53.07,54683.0,53.34,53.35,53.04,53.07,54683.0
2025-04-01 10:35:00,53.08,53.21,52.47,52.65,76239.0,53.08,53.21,52.47,52.65,76239.0
2025-04-01 10:40:00,52.7,52.74,52.14,52.3,95743.0,52.7,52.74,52.14,52.3,95743.0
2025-04-01 10:45:00,52.3,52.33,52.01,52.04,51212.0,52.3,52.33,52.01,52.04,51212.0
2025-04-01 10:50:00,52.05,52.05,51.61,51.69,92536.0,52.05,52.05,51.61,51.69,92536.0
2025-04-01 10:55:00,51.68,51.88,51.48,51.51,75641.0,51.68,51.88,51.48,51.51,75641.0
2025-04-01 11:00:00,51.52,51.58,51.18,51.26,66029.0,51.52,51.58,51.18,51.26,66029.0
2025-04-01 11:05:00,51.29,51.29,50.99,51.0,127914.0,51.29,51.29,50.99,51.0,127914.0
2025-04-01 11:10:00,51.04,51.19,50.96,50.98,83124.0,51.04,51.19,50.96,50.98,83124.0
2025-04-01 11:15:00,50.98,51.04,50.69,50.95,97393.0,50.98,51.04,50.69,50.95,97393.0
2025-04-01 11:20:00,50.97,51.13,50.82,50.83,46124.0,50.97,51.13,50.82,50.83,46124.0
2025-04-01 11:25:00,50.85,51.3,50.82,51.3,49771.0,50.85,51.3,50.82,51.3,49771.0
2025-04-01 11:30:00,51.28,51.41,51.22,51.27,45088.0,51.28,51.41,51.22,51.27,45088.0
2025-04-01 11:35:00,51.28,51.47,51.11,51.11,39439.0,51.28,51.47,51.11,51.11,39439.0
2025-04-01 11:40:00,51.14,51.41,51.14,51.18,17017.0,51.14,51.41,51.14,51.18,17017.0
2025-04-01 11:45:00,51.2,51.2,51.06,51.15,29418.0,51.2,51.2,51.06,51.15,29418.0
2025-04-01 11:50:00,51.14,51.41,51.12,51.36,20708.0,51.14,51.41,51.12,51.36,20708.0
2025-04-01 11:55:00,51.35,51.4,51.06,51.07,14218.0,51.35,51.4,51.06,51.07,14218.0
2025-04-01 12:00:00,51.06,51.2,50.97,51.03,18661.0,51.06,51.2,50.97,51.03,18661.0
2025-04-01 12:05:00,51.04,51.06,50.91,51.0,76603.0,51.04,51.06,50.91,51.0,76603.0
2025-04-01 12:10:00,51.0,51.14,50.99,51.02,13757.0,51.0,51.14,50.99,51.02,13757.0
2025-04-01 12:15:00,51.05,51.08,50.88,50.97,58625.0,51.05,51.08,50.88,50.97,58625.0
2025-04-01 12:20:00,51.0,51.17,50.9,51.12,47187.0,51.0,51.17,50.9,51.12,47187.0
2025-04-01 12:25:00,51.14,51.59,51.11,51.54,40030.0,51.14,51.59,51.11,51.54,40030.0
2025-04-01 12:30:00,51.52,51.65,51.38,51.6,54847.0,51.52,51.65,51.38,51.6,54847.0
2025-04-01 12:35:00,51.58,51.9,51.52,51.81,42161.0,51.58,51.9,51.52,51.81,42161.0
2025-04-01 12:40:00,51.81,52.07,51.75,52.06,39339.0,51.81,52.07,51.75,52.06,39339.0
2025-04-01 12:45:00,52.05,52.1,51.75,51.76,24417.0,52.05,52.1,51.75,51.76,24417.0
2025-04-01 12:50:00,51.78,51.79,51.43,51.5,30055.0,51.78,51.79,51.43,51.5,30055.0
2025-04-01 12:55:00,51.53,51.58,51.35,51.52,55772.0,51.53,51.58,51.35,51.52,55772.0
2025-04-01 13:00:00,51.54,51.54,51.32,51.45,33823.0,51.54,51.54,51.32,51.45,33823.0
2025-04-01 13:05:00,51.48,51.72,51.48,51.68,37545.0,51.48,51.72,51.48,51.68,37545.0
2025-04-01 13:10:00,51.7,51.8,51.52,51.55,13400.0,51.7,51.8,51.52,51.55,13400.0
2025-04-01 13:15:00,51.56,51.81,51.5,51.8,11363.0,51.56,51.81,51.5,51.8,11363.0
2025-04-01 13:20:00,51.77,51.85,51.67,51.8,12509.0,51.77,51.85,51.67,51.8,12509.0
2025-04-01 13:25:00,51.81,51.96,51.67,51.92,19244.0,51.81,51.96,51.67,51.92,19244.0
2025-04-01 13:30:00,51.9,52.09,51.76,52.06,24966.0,51.9,52.09,51.76,52.06,24966.0
2025-04-01 13:35:00,52.06,52.08,51.76,51.8,11583.0,52.06,52.08,51.76,51.8,11583.0
2025-04-01 13:40:00,51.69,51.83,51.52,51.8,28955.0,51.69,51.83,51.52,51.8,28955.0
2025-04-01 13:45:00,51.79,51.79,51.53,51.55,5415.0,51.79,51.79,51.53,51.55,5415.0
2025-04-01 13:50:00,51.53,51.63,51.41,51.63,23557.0,51.53,51.63,51.41,51.63,23557.0
2025-04-01 13:55:00,51.63,51.78,51.6,51.78,18013.0,51.63,51.78,51.6,51.78,18013.0
2025-04-01 14:00:00,51.73,52.25,51.71,52.16,23601.0,51.73,52.25,51.71,52.16,23601.0
2025-04-01 14:05:00,52.1,52.41,52.07,52.34,26983.0,52.1,52.41,52.07,52.34,26983.0
2025-04-01 14:10:00,52.37,52.43,52.15,52.19,36399.0,52.37,52.43,52.15,52.19,36399.0
2025-04-01 14:15:00,52.21,52.37,52.16,52.28,20269.0,52.21,52.37,52.16,52.28,20269.0
2025-04-01 14:20:00,52.27,52.48,52.23,52.48,25051.0,52.27,52.48,52.23,52.48,25051.0
2025-04-01 14:25:00,52.45,52.5,52.26,52.42,36211.0,52.45,52.5,52.26,52.42,36211.0
2025-04-01 14:30:00,52.42,52.47,52.19,52.37,28383.0,52.42,52.47,52.19,52.37,28383.0
2025-04-01 14:35:00,52.36,52.47,52.23,52.47,16179.0,52.36,52.47,52.23,52.47,16179.0
2025-04-01 14:40:00,52.42,52.42,52.16,52.16,14462.0,52.42,52.42,52.16,52.16,14462.0
2025-04-01 14:45:00,52.17,52.51,52.13,52.5,16155.0,52.17,52.51,52.13,52.5,16155.0
2025-04-01 14:50:00,52.48,52.63,52.35,52.35,17015.0,52.48,52.63,52.35,52.35,17015.0
2025-04-01 14:55:00,52.34,52.34,52.06,52.08,26610.0,52.34,52.34,52.06,52.08,26610.0
2025-04-01 15:00:00,52.1,52.15,51.9,51.97,33365.0,52.1,52.15,51.9,51.97,33365.0
2025-04-01 15:05:00,51.97,52.08,51.82,52.07,35611.0,51.97,52.08,51.82,52.07,35611.0
2025-04-01 15:10:00,52.08,52.12,51.89,51.94,16721.0,52.08,52.12,51.89,51.94,16721.0
2025-04-01 15:15:00,51.91,52.14,51.81,52.09,53184.0,51.91,52.14,51.81,52.09,53184.0
2025-04-01 15:20:00,52.09,52.1,51.76,51.8,17128.0,52.09,52.1,51.76,51.8,17128.0
2025-04-01 15:25:00,51.79,51.88,51.67,51.88,28376.0,51.79,51.88,51.67,51.88,28376.0
2025-04-01 15:30:00,51.91,51.99,51.61,51.67,28624.0,51.91,51.99,51.61,51.67,28624.0
2025-04-01 15:35:00,51.66,51.67,51.39,51.51,42858.0,51.66,51.67,51.39,51.51,42858.0
2025-04-01 15:40:00,51.51,51.53,51.46,51.49,20882.0,51.51,51.53,51.46,51.49,20882.0
2025-04-01 15:45:00,51.5,51.52,51.35,51.47,57831.0,51.5,51.52,51.35,51.47,57831.0
2025-04-01 15:50:00,51.45,51.57,51.17,51.2,87766.0,51.45,51.57,51.17,51.2,87766.0
2025-04-01 15:55:00,51.18,51.5,51.08,51.42,192796.0,51.18,51.5,51.08,51.42,192796.0
2025-04-02 09:30:00,53.65,53.65,52.81,52.85,109268.0,53.65,53.65,52.81,52.85,109268.0
2025-04-02 09:35:00,52.86,52.86,52.15,52.35,103659.0,52.86,52.86,52.15,52.35,103659.0
2025-04-02 09:40:00,52.31,52.57,52.24,52.32,46519.0,52.31,52.57,52.24,52.32,46519.0
2025-04-02 09:45:00,52.3,52.38,52.07,52.11,53805.0,52.3,52.38,52.07,52.11,53805.0
2025-04-02 09:50:00,52.11,52.22,51.81,52.19,58060.0,52.11,52.22,51.81,52.19,58060.0
2025-04-02 09:55:00,52.17,52.27,51.89,51.99,44487.0,52.17,52.27,51.89,51.99,44487.0
2025-04-02 10:00:00,52.09,52.1,51.38,51.53,79653.0,52.09,52.1,51.38,51.53,79653.0
2025-04-02 10:05:00,51.48,52.01,51.46,51.97,77509.0,51.48,52.01,51.46,51.97,77509.0
2025-04-02 10:10:00,51.96,52.2,51.77,51.93,81309.0,51.96,52.2,51.77,51.93,81309.0
2025-04-02 10:15:00,51.95,51.99,51.7,51.78,42140.0,51.95,51.99,51.7,51.78,42140.0
2025-04-02 10:20:00,51.79,52.0,51.73,51.75,27950.0,51.79,52.0,51.73,51.75,27950.0
2025-04-02 10:25:00,51.74,51.97,51.62,51.65,75852.0,51.74,51.97,51.62,51.65,75852.0
2025-04-02 10:30:00,51.66,51.69,51.36,51.69,43895.0,51.66,51.69,51.36,51.69,43895.0
2025-04-02 10:35:00,51.69,51.81,51.58,51.59,33363.0,51.69,51.81,51.58,51.59,33363.0
2025-04-02 10:40:00,51.6,51.71,51.38,51.53,51868.0,51.6,51.71,51.38,51.53,51868.0
2025-04-02 10:45:00,51.49,51.52,51.35,51.37,22852.0,51.49,51.52,51.35,51.37,22852.0
2025-04-02 10:50:00,51.39,51.49,51.3,51.44,31966.0,51.39,51.49,51.3,51.44,31966.0
2025-04-02 10:55:00,51.44,51.46,51.11,51.15,34656.0,51.44,51.46,51.11,51.15,34656.0
2025-04-02 11:00:00,51.16,51.36,51.13,51.13,42983.0,51.16,51.36,51.13,51.13,42983.0
2025-04-02 11:05:00,51.12,51.25,51.09,51.19,46175.0,51.12,51.25,51.09,51.19,46175.0
2025-04-02 11:10:00,51.23,51.44,51.16,51.4,61186.0,51.23,51.44,51.16,51.4,61186.0
2025-04-02 11:15:00,51.41,51.42,51.14,51.14,38875.0,51.41,51.42,51.14,51.14,38875.0
2025-04-02 11:20:00,51.15,51.17,50.89,50.96,66523.0,51.15,51.17,50.89,50.96,66523.0
2025-04-02 11:25:00,50.96,50.96,50.73,50.78,111198.0,50.96,50.96,50.73,50.78,111198.0
2025-04-02 11:30:00,50.78,50.81,50.67,50.68,49776.0,50.78,50.81,50.67,50.68,49776.0
2025-04-02 11:35:00,50.68,50.84,50.66,50.74,42009.0,50.68,50.84,50.66,50.74,42009.0
2025-04-02 11:40:00,50.7,50.92,50.57,50.91,91766.0,50.7,50.92,50.57,50.91,91766.0
2025-04-02 11:45:00,50.91,51.11,50.83,51.03,82753.0,50.91,51.11,50.83,51.03,82753.0
2025-04-02 11:50:00,51.02,51.16,50.91,50.98,41889.0,51.02,51.16,50.91,50.98,41889.0
2025-04-02 11:55:00,50.98,51.01,50.7,50.78,44815.0,50.98,51.01,50.7,50.78,44815.0
2025-04-02 12:00:00,50.75,50.84,50.6,50.71,56167.0,50.75,50.84,50.6,50.71,56167.0
2025-04-02 12:05:00,50.71,50.75,50.58,50.58,43732.0,50.71,50.75,50.58,50.58,43732.0
2025-04-02 12:10:00,50.61,50.66,50.36,50.37,85308.0,50.61,50.66,50.36,50.37,85308.0
2025-04-02 12:15:00,50.38,50.48,50.28,50.34,45123.0,50.38,50.48,50.28,50.34,45123.0
2025-04-02 12:20:00,50.34,50.37,50.24,50.28,46284.0,50.34,50.37,50.24,50.28,46284.0
2025-04-02 12:25:00,50.3,50.4,50.17,50.18,38492.0,50.3,50.4,50.17,50.18,38492.0
2025-04-02 12:30:00,50.16,50.23,49.99,50.04,40872.0,50.16,50.23,49.99,50.04,40872.0
2025-04-02 12:35:00,50.02,50.33,50.02,50.23,62100.0,50.02,50.33,50.02,50.23,62100.0
2025-04-02 12:40:00,50.22,50.34,50.13,50.15,26740.0,50.22,50.34,50.13,50.15,26740.0
2025-04-02 12:45:00,50.15,50.24,49.84,49.86,88234.0,50.15,50.24,49.84,49.86,88234.0
2025-04-02 12:50:00,49.87,49.93,49.69,49.82,81721.0,49.87,49.93,49.69,49.82,81721.0
2025-04-02 12:55:00,49.81,49.88,49.6,49.63,83313.0,49.81,49.88,49.6,49.63,83313.0
2025-04-02 13:00:00,49.61,49.62,49.5,49.52,71349.0,49.61,49.62,49.5,49.52,71349.0
2025-04-02 13:05:00,49.54,49.54,49.25,49.35,126969.0,49.54,49.54,49.25,49.35,126969.0
2025-04-02 13:10:00,49.34,49.34,49.18,49.31,71262.0,49.34,49.34,49.18,49.31,71262.0
2025-04-02 13:15:00,49.33,49.41,49.2,49.22,46674.0,49.33,49.41,49.2,49.22,46674.0
2025-04-02 13:20:00,49.23,49.5,49.22,49.38,71602.0,49.23,49.5,49.22,49.38,71602.0
2025-04-02 13:25:00,49.36,49.61,49.32,49.61,94224.0,49.36,49.61,49.32,49.61,94224.0
2025-04-02 13:30:00,49.6,49.77,49.56,49.63,67618.0,49.6,49.77,49.56,49.63,67618.0
2025-04-02 13:35:00,49.63,49.89,49.62,49.71,49124.0,49.63,49.89,49.62,49.71,49124.0
2025-04-02 13:40:00,49.71,50.15,49.66,49.98,58039.0,49.71,50.15,49.66,49.98,58039.0
2025-04-02 13:45:00,50.01,50.24,49.92,50.11,60102.0,50.01,50.24,49.92,50.11,60102.0
2025-04-02 13:50:00,50.09,50.28,50.09,50.19,54593.0,50.09,50.28,50.09,50.19,54593.0
2025-04-02 13:55:00,50.16,50.22,50.0,50.06,29541.0,50.16,50.22,50.0,50.06,29541.0
2025-04-02 14:00:00,50.07,50.3,50.0,50.3,38961.0,50.07,50.3,50.0,50.3,38961.0
2025-04-02 14:05:00,50.31,50.55,50.31,50.51,48037.0,50.31,50.55,50.31,50.51,48037.0
2025-04-02 14:10:00,50.49,50.68,50.41,50.47,38380.0,50.49,50.68,50.41,50.47,38380.0
2025-04-02 14:15:00,50.47,50.8,50.39,50.73,39673.0,50.47,50.8,50.39,50.73,39673.0
2025-04-02 14:20:00,50.72,50.9,50.6,50.81,34044.0,50.72,50.9,50.6,50.81,34044.0
2025-04-02 14:25:00,50.83,51.1,50.69,51.09,59491.0,50.83,51.1,50.69,51.09,59491.0
2025-04-02 14:30:00,51.12,51.16,50.85,50.87,58347.0,51.12,51.16,50.85,50.87,58347.0
2025-04-02 14:35:00,50.83,50.87,50.41,50.45,50451.0,50.83,50.87,50.41,50.45,50451.0
2025-04-02 14:40:00,50.44,50.5,50.28,50.36,24198.0,50.44,50.5,50.28,50.36,24198.0
2025-04-02 14:45:00,50.35,50.52,50.27,50.46,30952.0,50.35,50.52,50.27,50.46,30952.0
2025-04-02 14:50:00,50.41,50.68,50.4,50.56,31350.0,50.41,50.68,50.4,50.56,31350.0
2025-04-02 14:55:00,50.61,51.02,50.6,51.02,36690.0,50.61,51.02,50.6,51.02,36690.0
2025-04-02 15:00:00,50.98,50.99,50.48,50.5,42445.0,50.98,50.99,50.48,50.5,42445.0
2025-04-02 15:05:00,50.5,50.64,50.41,50.51,14159.0,50.5,50.64,50.41,50.51,14159.0
2025-04-02 15:10:00,50.58,50.67,50.47,50.6,15940.0,50.58,50.67,50.47,50.6,15940.0
2025-04-02 15:15:00,50.65,50.84,50.58,50.73,30993.0,50.65,50.84,50.58,50.73,30993.0
2025-04-02 15:20:00,50.74,50.74,50.4,50.4,18923.0,50.74,50.74,50.4,50.4,18923.0
2025-04-02 15:25:00,50.49,50.64,50.3,50.35,17590.0,50.49,50.64,50.3,50.35,17590.0
2025-04-02 15:30:00,50.39,50.46,50.1,50.15,32932.0,50.39,50.46,50.1,50.15,32932.0
2025-04-02 15:35:00,50.17,50.34,50.17,50.29,45482.0,50.17,50.34,50.17,50.29,45482.0
2025-04-02 15:40:00,50.34,50.37,50.02,50.06,58268.0,50.34,50.37,50.02,50.06,58268.0
2025-04-02 15:45:00,50.05,50.05,49.74,49.8,68609.0,50.05,50.05,49.74,49.8,68609.0
2025-04-02 15:50:00,49.78,50.11,49.75,50.09,90416.0,49.78,50.11,49.75,50.09,90416.0
2025-04-02 15:55:00,50.07,50.07,49.91,50.05,150092.0,50.07,50.07,49.91,50.05,150092.0
2025-04-03 09:30:00,57.51,57.69,56.22,56.22,392669.0,57.51,57.69,56.22,56.22,392669.0
2025-04-03 09:35:00,56.2,56.84,55.93,56.06,373849.0,56.2,56.84,55.93,56.06,373849.0
2025-04-03 09:40:00,56.13,57.23,56.12,56.98,319199.0,56.13,57.23,56.12,56.98,319199.0
2025-04-03 09:45:00,56.97,57.43,56.93,57.38,310523.0,56.97,57.43,56.93,57.38,310523.0
2025-04-03 09:50:00,57.38,57.41,56.46,57.09,302776.0,57.38,57.41,56.46,57.09,302776.0
2025-04-03 09:55:00,57.04,57.86,56.93,57.65,328566.0,57.04,57.86,56.93,57.65,328566.0
2025-04-03 10:00:00,57.69,58.87,57.65,58.71,410479.0,57.69,58.87,57.65,58.71,410479.0
2025-04-03 10:05:00,58.69,58.95,58.42,58.88,479362.0,58.69,58.95,58.42,58.88,479362.0
2025-04-03 10:10:00,58.89,59.39,58.8,58.99,267966.0,58.89,59.39,58.8,58.99,267966.0
2025-04-03 10:15:00,58.98,59.42,58.31,59.38,350394.0,58.98,59.42,58.31,59.38,350394.0
2025-04-03 10:20:00,59.39,59.85,59.08,59.57,222111.0,59.39,59.85,59.08,59.57,222111.0
2025-04-03 10:25:00,59.58,59.58,58.63,58.69,188325.0,59.58,59.58,58.63,58.69,188325.0
2025-04-03 10:30:00,58.71,58.72,58.04,58.62,177101.0,58.71,58.72,58.04,58.62,177101.0
2025-04-03 10:35:00,58.63,59.0,58.54,58.92,225729.0,58.63,59.0,58.54,58.92,225729.0
2025-04-03 10:40:00,58.87,59.22,58.71,58.96,122922.0,58.87,59.22,58.71,58.96,122922.0
2025-04-03 10:45:00,58.97,59.57,58.92,59.52,126531.0,58.97,59.57,58.92,59.52,126531.0
2025-04-03 10:50:00,59.51,59.78,59.46,59.5,136123.0,59.51,59.78,59.46,59.5,136123.0
2025-04-03 10:55:00,59.44,60.05,59.3,60.05,254134.0,59.44,60.05,59.3,60.05,254134.0
2025-04-03 11:00:00,60.04,60.21,59.72,59.89,146044.0,60.04,60.21,59.72,59.89,146044.0
2025-04-03 11:05:00,59.91,60.32,59.91,60.1,106477.0,59.91,60.32,59.91,60.1,106477.0
2025-04-03 11:10:00,60.14,60.18,58.92,59.23,197710.0,60.14,60.18,58.92,59.23,197710.0
2025-04-03 11:15:00,59.24,59.25,58.55,58.73,169465.0,59.24,59.25,58.55,58.73,169465.0
2025-04-03 11:20:00,58.72,59.29,58.67,58.82,186768.0,58.72,59.29,58.67,58.82,186768.0
2025-04-03 11:25:00,58.81,58.89,58.02,58.46,128568.0,58.81,58.89,58.02,58.46,128568.0
2025-04-03 11:30:00,58.5,58.58,57.9,58.01,169209.0,58.5,58.58,57.9,58.01,169209.0
2025-04-03 11:35:00,57.96,58.39,57.71,57.72,163771.0,57.96,58.39,57.71,57.72,163771.0
2025-04-03 11:40:00,57.75,57.87,57.42,57.8,181532.0,57.75,57.87,57.42,57.8,181532.0
2025-04-03 11:45:00,57.86,58.38,57.67,58.33,254742.0,57.86,58.38,57.67,58.33,254742.0
2025-04-03 11:50:00,58.33,58.96,58.03,58.04,223376.0,58.33,58.96,58.03,58.04,223376.0
2025-04-03 11:55:00,58.06,58.29,57.67,58.12,59777.0,58.06,58.29,57.67,58.12,59777.0
2025-04-03 12:00:00,58.17,58.18,57.54,58.03,61811.0,58.17,58.18,57.54,58.03,61811.0
2025-04-03 12:05:00,57.97,58.06,57.65,58.06,78172.0,57.97,58.06,57.65,58.06,78172.0
2025-04-03 12:10:00,58.04,58.11,57.35,57.38,72803.0,58.04,58.11,57.35,57.38,72803.0
2025-04-03 12:15:00,57.36,57.43,56.92,57.0,81807.0,57.36,57.43,56.92,57.0,81807.0
2025-04-03 12:20:00,57.05,57.42,57.01,57.3,57591.0,57.05,57.42,57.01,57.3,57591.0
2025-04-03 12:25:00,57.27,57.67,57.0,57.0,59398.0,57.27,57.67,57.0,57.0,59398.0
2025-04-03 12:30:00,56.96,57.74,56.83,57.74,59482.0,56.96,57.74,56.83,57.74,59482.0
2025-04-03 12:35:00,57.72,57.98,57.55,57.68,46432.0,57.72,57.98,57.55,57.68,46432.0
2025-04-03 12:40:00,57.61,57.73,56.95,57.45,100702.0,57.61,57.73,56.95,57.45,100702.0
2025-04-03 12:45:00,57.4,57.8,57.35,57.43,45708.0,57.4,57.8,57.35,57.43,45708.0
2025-04-03 12:50:00,57.43,58.22,57.4,58.2,86261.0,57.43,58.22,57.4,58.2,86261.0
2025-04-03 12:55:00,58.24,58.53,58.13,58.34,59363.0,58.24,58.53,58.13,58.34,59363.0
2025-04-03 13:00:00,58.28,58.63,57.92,58.47,48486.0,58.28,58.63,57.92,58.47,48486.0
2025-04-03 13:05:00,58.37,58.5,57.97,58.41,21767.0,58.37,58.5,57.97,58.41,21767.0
2025-04-03 13:10:00,58.54,58.69,58.39,58.55,23105.0,58.54,58.69,58.39,58.55,23105.0
2025-04-03 13:15:00,58.59,58.94,58.47,58.84,22013.0,58.59,58.94,58.47,58.84,22013.0
2025-04-03 13:20:00,58.73,59.24,58.66,59.09,51007.0,58.73,59.24,58.66,59.09,51007.0
2025-04-03 13:25:00,59.06,59.4,58.97,59.21,36326.0,59.06,59.4,58.97,59.21,36326.0
2025-04-03 13:30:00,59.3,59.53,59.16,59.2,68100.0,59.3,59.53,59.16,59.2,68100.0
2025-04-03 13:35:00,59.21,59.21,58.65,58.86,71362.0,59.21,59.21,58.65,58.86,71362.0
2025-04-03 13:40:00,58.83,59.0,58.56,58.6,29920.0,58.83,59.0,58.56,58.6,29920.0
2025-04-03 13:45:00,58.65,59.0,58.45,58.97,42047.0,58.65,59.0,58.45,58.97,42047.0
2025-04-03 13:50:00,58.96,59.42,58.96,59.33,41319.0,58.96,59.42,58.96,59.33,41319.0
2025-04-03 13:55:00,59.4,59.73,59.3,59.66,48184.0,59.4,59.73,59.3,59.66,48184.0
2025-04-03 14:00:00,59.59,59.72,59.39,59.72,49124.0,59.59,59.72,59.39,59.72,49124.0
2025-04-03 14:05:00,59.72,60.15,59.72,60.06,338906.0,59.72,60.15,59.72,60.06,338906.0
2025-04-03 14:10:00,60.06,60.28,59.94,60.24,209521.0,60.06,60.28,59.94,60.24,209521.0
2025-04-03 14:15:00,60.25,60.4,59.88,60.18,117747.0,60.25,60.4,59.88,60.18,117747.0
2025-04-03 14:20:00,60.14,60.39,59.67,60.06,125728.0,60.14,60.39,59.67,60.06,125728.0
2025-04-03 14:25:00,60.09,60.45,59.94,60.2,69175.0,60.09,60.45,59.94,60.2,69175.0
2025-04-03 14:30:00,60.11,60.5,59.86,60.27,182134.0,60.11,60.5,59.86,60.27,182134.0
2025-04-03 14:35:00,60.3,60.47,59.83,60.02,143401.0,60.3,60.47,59.83,60.02,143401.0
2025-04-03 14:40:00,60.01,60.08,59.38,59.49,89366.0,60.01,60.08,59.38,59.49,89366.0
2025-04-03 14:45:00,59.49,59.75,59.19,59.35,85430.0,59.49,59.75,59.19,59.35,85430.0
2025-04-03 14:50:00,59.4,59.61,59.22,59.56,44792.0,59.4,59.61,59.22,59.56,44792.0
2025-04-03 14:55:00,59.54,59.9,59.48,59.51,44401.0,59.54,59.9,59.48,59.51,44401.0
2025-04-03 15:00:00,59.52,59.92,59.52,59.85,39977.0,59.52,59.92,59.52,59.85,39977.0
2025-04-03 15:05:00,59.92,60.05,59.7,60.0,34567.0,59.92,60.05,59.7,60.0,34567.0
2025-04-03 15:10:00,60.04,60.48,59.84,60.29,123607.0,60.04,60.48,59.84,60.29,123607.0
2025-04-03 15:15:00,60.31,61.1,60.28,60.65,190222.0,60.31,61.1,60.28,60.65,190222.0
2025-04-03 15:20:00,60.56,60.73,60.32,60.62,127395.0,60.56,60.73,60.32,60.62,127395.0
2025-04-03 15:25:00,60.65,61.17,60.47,61.08,75824.0,60.65,61.17,60.47,61.08,75824.0
2025-04-03 15:30:00,61.1,61.54,61.01,61.3,120529.0,61.1,61.54,61.01,61.3,120529.0
2025-04-03 15:35:00,61.33,61.64,60.92,60.97,128926.0,61.33,61.64,60.92,60.97,128926.0
2025-04-03 15:40:00,61.01,61.34,60.66,60.69,144193.0,61.01,61.34,60.66,60.69,144193.0
2025-04-03 15:45:00,60.7,62.33,60.64,61.99,234456.0,60.7,62.33,60.64,61.99,234456.0
2025-04-03 15:50:00,62.01,62.25,61.42,61.55,292389.0,62.01,62.25,61.42,61.55,292389.0
2025-04-03 15:55:00,61.5,62.61,61.5,62.41,429404.0,61.5,62.61,61.5,62.41,429404.0
2025-04-04 09:30:00,69.93,70.69,68.31,69.36,602042.0,69.93,70.69,68.31,69.36,602042.0
2025-04-04 09:35:00,69.29,70.92,69.21,69.83,529512.0,69.29,70.92,69.21,69.83,529512.0
2025-04-04 09:40:00,69.92,71.09,69.64,69.92,534729.0,69.92,71.09,69.64,69.92,534729.0
2025-04-04 09:45:00,69.98,70.11,68.17,69.15,516219.0,69.98,70.11,68.17,69.15,516219.0
2025-04-04 09:50:00,69.11,69.23,67.12,68.31,360708.0,69.11,69.23,67.12,68.31,360708.0
2025-04-04 09:55:00,68.38,68.89,66.72,67.51,451840.0,68.38,68.89,66.72,67.51,451840.0
2025-04-04 10:00:00,67.58,69.33,67.57,69.3,202396.0,67.58,69.33,67.57,69.3,202396.0
2025-04-04 10:05:00,69.29,70.0,68.94,69.99,274058.0,69.29,70.0,68.94,69.99,274058.0
2025-04-04 10:10:00,69.96,70.85,69.93,70.45,292802.0,69.96,70.85,69.93,70.45,292802.0
2025-04-04 10:15:00,70.53,71.71,70.4,70.59,349743.0,70.53,71.71,70.4,70.59,349743.0
2025-04-04 10:20:00,70.7,71.79,69.92,71.44,436437.0,70.7,71.79,69.92,71.44,436437.0
2025-04-04 10:25:00,71.42,72.49,71.32,72.43,356935.0,71.42,72.49,71.32,72.43,356935.0
2025-04-04 10:30:00,72.46,72.55,70.92,72.39,352418.0,72.46,72.55,70.92,72.39,352418.0
2025-04-04 10:35:00,72.39,73.23,72.14,72.17,324632.0,72.39,73.23,72.14,72.17,324632.0
2025-04-04 10:40:00,72.2,73.1,72.1,72.76,324100.0,72.2,73.1,72.1,72.76,324100.0
2025-04-04 10:45:00,72.8,74.03,72.7,74.0,278426.0,72.8,74.03,72.7,74.0,278426.0
2025-04-04 10:50:00,74.06,74.5,71.08,71.46,602733.0,74.06,74.5,71.08,71.46,602733.0
2025-04-04 10:55:00,71.6,72.1,70.0,71.25,460909.0,71.6,72.1,70.0,71.25,460909.0
2025-04-04 11:00:00,71.3,71.52,67.25,67.47,432028.0,71.3,71.52,67.25,67.47,432028.0
2025-04-04 11:05:00,67.46,69.85,67.36,69.45,312420.0,67.46,69.85,67.36,69.45,312420.0
2025-04-04 11:10:00,69.39,69.7,67.5,68.03,237938.0,69.39,69.7,67.5,68.03,237938.0
2025-04-04 11:15:00,68.2,68.5,66.89,68.26,468112.0,68.2,68.5,66.89,68.26,468112.0
2025-04-04 11:20:00,68.3,68.83,67.68,68.25,140592.0,68.3,68.83,67.68,68.25,140592.0
2025-04-04 11:25:00,68.42,70.58,68.41,70.48,230855.0,68.42,70.58,68.41,70.48,230855.0
2025-04-04 11:30:00,70.59,70.67,69.72,70.22,247277.0,70.59,70.67,69.72,70.22,247277.0
2025-04-04 11:35:00,70.27,71.52,70.09,70.8,108091.0,70.27,71.52,70.09,70.8,108091.0
2025-04-04 11:40:00,70.82,71.31,70.0,70.81,111825.0,70.82,71.31,70.0,70.81,111825.0
2025-04-04 11:45:00,70.88,71.1,69.45,69.64,107375.0,70.88,71.1,69.45,69.64,107375.0
2025-04-04 11:50:00,69.72,70.64,69.23,70.23,127650.0,69.72,70.64,69.23,70.23,127650.0
2025-04-04 11:55:00,70.15,70.88,69.79,70.62,119641.0,70.15,70.88,69.79,70.62,119641.0
2025-04-04 12:00:00,70.53,70.54,69.57,70.23,100966.0,70.53,70.54,69.57,70.23,100966.0
2025-04-04 12:05:00,70.17,70.17,68.92,70.0,116900.0,70.17,70.17,68.92,70.0,116900.0
2025-04-04 12:10:00,70.06,70.25,69.09,69.66,90363.0,70.06,70.25,69.09,69.66,90363.0
2025-04-04 12:15:00,69.64,71.54,69.49,71.32,274736.0,69.64,71.54,69.49,71.32,274736.0
2025-04-04 12:20:00,71.38,71.89,71.3,71.7,160788.0,71.38,71.89,71.3,71.7,160788.0
2025-04-04 12:25:00,71.64,71.89,71.36,71.47,102591.0,71.64,71.89,71.36,71.47,102591.0
2025-04-04 12:30:00,71.52,71.96,71.42,71.8,104918.0,71.52,71.96,71.42,71.8,104918.0
2025-04-04 12:35:00,71.79,71.88,70.55,71.01,160425.0,71.79,71.88,70.55,71.01,160425.0
2025-04-04 12:40:00,70.93,72.02,70.71,72.0,131207.0,70.93,72.02,70.71,72.0,131207.0
2025-04-04 12:45:00,72.01,72.51,71.67,71.92,140268.0,72.01,72.51,71.67,71.92,140268.0
2025-04-04 12:50:00,71.86,72.0,71.01,71.52,56672.0,71.86,72.0,71.01,71.52,56672.0
2025-04-04 12:55:00,71.48,71.56,70.97,71.28,64206.0,71.48,71.56,70.97,71.28,64206.0
2025-04-04 13:00:00,71.32,71.49,70.71,71.27,130812.0,71.32,71.49,70.71,71.27,130812.0
2025-04-04 13:05:00,71.34,72.09,71.21,71.69,105603.0,71.34,72.09,71.21,71.69,105603.0
2025-04-04 13:10:00,71.66,73.1,71.58,72.7,142501.0,71.66,73.1,71.58,72.7,142501.0
2025-04-04 13:15:00,72.84,73.76,72.84,73.13,188959.0,72.84,73.76,72.84,73.13,188959.0
2025-04-04 13:20:00,73.2,73.21,72.6,72.6,136089.0,73.2,73.21,72.6,72.6,136089.0
2025-04-04 13:25:00,72.51,73.21,72.2,73.03,95370.0,72.51,73.21,72.2,73.03,95370.0
2025-04-04 13:30:00,73.08,73.63,72.21,72.55,222929.0,73.08,73.63,72.21,72.55,222929.0
2025-04-04 13:35:00,72.51,72.57,71.28,71.89,253446.0,72.51,72.57,71.28,71.89,253446.0
2025-04-04 13:40:00,71.96,72.0,71.2,71.89,149701.0,71.96,72.0,71.2,71.89,149701.0
2025-04-04 13:45:00,71.81,72.01,71.0,71.17,207296.0,71.81,72.01,71.0,71.17,207296.0
2025-04-04 13:50:00,71.1,72.46,71.1,72.28,367508.0,71.1,72.46,71.1,72.28,367508.0
2025-04-04 13:55:00,72.31,73.29,71.72,71.72,274509.0,72.31,73.29,71.72,71.72,274509.0
2025-04-04 14:00:00,71.7,71.7,70.8,71.12,229677.0,71.7,71.7,70.8,71.12,229677.0
2025-04-04 14:05:00,71.11,72.5,71.1,72.2,141174.0,71.11,72.5,71.1,72.2,141174.0
2025-04-04 14:10:00,72.28,73.07,72.12,72.88,392818.0,72.28,73.07,72.12,72.88,392818.0
2025-04-04 14:15:00,72.9,73.52,72.9,73.46,174581.0,72.9,73.52,72.9,73.46,174581.0
2025-04-04 14:20:00,73.42,73.75,73.26,73.75,101964.0,73.42,73.75,73.26,73.75,101964.0
2025-04-04 14:25:00,73.78,73.99,73.56,73.94,109206.0,73.78,73.99,73.56,73.94,109206.0
2025-04-04 14:30:00,73.9,74.59,73.8,74.1,231616.0,73.9,74.59,73.8,74.1,231616.0
2025-04-04 14:35:00,74.12,74.99,73.92,74.83,166018.0,74.12,74.99,73.92,74.83,166018.0
2025-04-04 14:40:00,74.86,75.77,74.82,75.59,321817.0,74.86,75.77,74.82,75.59,321817.0
2025-04-04 14:45:00,75.6,75.89,74.03,74.46,353948.0,75.6,75.89,74.03,74.46,353948.0
2025-04-04 14:50:00,74.53,74.96,73.39,73.79,256942.0,74.53,74.96,73.39,73.79,256942.0
2025-04-04 14:55:00,73.83,74.56,73.83,74.31,140400.0,73.83,74.56,73.83,74.31,140400.0
2025-04-04 15:00:00,74.32,74.78,73.81,74.07,266973.0,74.32,74.78,73.81,74.07,266973.0
2025-04-04 15:05:00,74.08,74.93,74.08,74.51,117476.0,74.08,74.93,74.08,74.51,117476.0
2025-04-04 15:10:00,74.46,74.7,73.4,73.49,153748.0,74.46,74.7,73.4,73.49,153748.0
2025-04-04 15:15:00,73.52,74.56,73.3,74.45,141678.0,73.52,74.56,73.3,74.45,141678.0
2025-04-04 15:20:00,74.45,74.46,72.89,73.0,130962.0,74.45,74.46,72.89,73.0,130962.0
2025-04-04 15:25:00,73.0,73.34,72.12,72.72,224589.0,73.0,73.34,72.12,72.72,224589.0
2025-04-04 15:30:00,72.78,73.07,71.81,71.84,229190.0,72.78,73.07,71.81,71.84,229190.0
2025-04-04 15:35:00,71.88,73.19,71.65,72.83,378887.0,71.88,73.19,71.65,72.83,378887.0
2025-04-04 15:40:00,72.85,73.49,72.67,73.16,217696.0,72.85,73.49,72.67,73.16,217696.0
2025-04-04 15:45:00,73.24,74.95,72.87,74.79,270257.0,73.24,74.95,72.87,74.79,270257.0
2025-04-04 15:50:00,74.79,76.19,74.54,75.61,386383.0,74.79,76.19,74.54,75.61,386383.0
2025-04-04 15:55:00,75.77,76.46,74.72,74.83,549202.0,75.77,76.46,74.72,74.83,549202.0
2025-04-07 09:30:00,81.74,83.03,81.11,82.32,585675.0,81.74,83.03,81.11,82.32,585675.0
2025-04-07 09:35:00,82.23,84.24,82.08,82.9,486660.0,82.23,84.24,82.08,82.9,486660.0
2025-04-07 09:40:00,82.98,84.75,82.62,84.09,462652.0,82.98,84.75,82.62,84.09,462652.0
2025-04-07 09:45:00,84.09,84.82,81.3,81.92,713050.0,84.09,84.82,81.3,81.92,713050.0
2025-04-07 09:50:00,81.96,82.07,80.83,81.15,792891.0,81.96,82.07,80.83,81.15,792891.0
2025-04-07 09:55:00,81.21,81.86,79.13,79.61,488816.0,81.21,81.86,79.13,79.61,488816.0
2025-04-07 10:00:00,79.6,80.95,78.63,80.24,385496.0,79.6,80.95,78.63,80.24,385496.0
2025-04-07 10:05:00,80.28,80.41,78.87,79.68,368748.0,80.28,80.41,78.87,79.68,368748.0
2025-04-07 10:10:00,79.73,79.73,71.83,71.83,722164.0,79.73,79.73,71.83,71.83,722164.0
2025-04-07 10:15:00,69.64,72.22,68.23,72.0,377599.0,69.64,72.22,68.23,72.0,377599.0
2025-04-07 10:20:00,72.29,75.34,72.23,75.34,322866.0,72.29,75.34,72.23,75.34,322866.0
2025-04-07 10:25:00,75.42,79.34,75.42,78.64,223671.0,75.42,79.34,75.42,78.64,223671.0
2025-04-07 10:30:00,78.51,78.7,74.05,76.9,497575.0,78.51,78.7,74.05,76.9,497575.0
2025-04-07 10:35:00,76.99,79.63,76.73,78.83,476898.0,76.99,79.63,76.73,78.83,476898.0
2025-04-07 10:40:00,78.95,79.36,76.34,76.64,266624.0,78.95,79.36,76.34,76.64,266624.0
2025-04-07 10:45:00,76.53,77.28,73.65,74.74,328393.0,76.53,77.28,73.65,74.74,328393.0
2025-04-07 10:50:00,74.68,74.85,70.55,71.1,291357.0,74.68,74.85,70.55,71.1,291357.0
2025-04-07 10:55:00,71.06,72.53,70.37,71.68,380520.0,71.06,72.53,70.37,71.68,380520.0
2025-04-07 11:00:00,71.71,72.85,69.2,69.51,460447.0,71.71,72.85,69.2,69.51,460447.0
2025-04-07 11:05:00,69.54,73.13,69.5,72.87,401398.0,69.54,73.13,69.5,72.87,401398.0
2025-04-07 11:10:00,73.0,75.88,70.89,75.65,423960.0,73.0,75.88,70.89,75.65,423960.0
2025-04-07 11:15:00,75.63,77.41,73.7,73.92,710445.0,75.63,77.41,73.7,73.92,710445.0
2025-04-07 11:20:00,74.1,76.61,73.12,76.55,294121.0,74.1,76.61,73.12,76.55,294121.0
2025-04-07 11:25:00,76.35,76.83,75.24,76.51,208887.0,76.35,76.83,75.24,76.51,208887.0
2025-04-07 11:30:00,76.39,76.45,75.04,75.37,200253.0,76.39,76.45,75.04,75.37,200253.0
2025-04-07 11:35:00,75.31,75.49,73.28,75.15,153484.0,75.31,75.49,73.28,75.15,153484.0
2025-04-07 11:40:00,75.23,75.3,72.24,72.82,173347.0,75.23,75.3,72.24,72.82,173347.0
2025-04-07 11:45:00,72.76,73.94,72.71,73.32,103017.0,72.76,73.94,72.71,73.32,103017.0
2025-04-07 11:50:00,73.17,74.96,72.68,74.83,97773.0,73.17,74.96,72.68,74.83,97773.0
2025-04-07 11:55:00,74.78,75.25,73.96,75.16,69612.0,74.78,75.25,73.96,75.16,69612.0
2025-04-07 12:00:00,75.29,76.23,74.94,75.9,108731.0,75.29,76.23,74.94,75.9,108731.0
2025-04-07 12:05:00,75.88,77.18,75.8,76.93,90777.0,75.88,77.18,75.8,76.93,90777.0
2025-04-07 12:10:00,76.93,77.31,75.46,75.59,113262.0,76.93,77.31,75.46,75.59,113262.0
2025-04-07 12:15:00,75.72,77.01,75.26,76.01,69053.0,75.72,77.01,75.26,76.01,69053.0
2025-04-07 12:20:00,76.23,77.05,75.87,76.15,74765.0,76.23,77.05,75.87,76.15,74765.0
2025-04-07 12:25:00,76.07,76.43,75.13,76.05,83900.0,76.07,76.43,75.13,76.05,83900.0
2025-04-07 12:30:00,76.3,76.56,75.2,75.91,61966.0,76.3,76.56,75.2,75.91,61966.0
2025-04-07 12:35:00,76.05,76.92,75.95,76.92,51076.0,76.05,76.92,75.95,76.92,51076.0
2025-04-07 12:40:00,76.93,77.79,76.32,77.52,92175.0,76.93,77.79,76.32,77.52,92175.0
2025-04-07 12:45:00,77.54,77.88,77.0,77.42,44471.0,77.54,77.88,77.0,77.42,44471.0
2025-04-07 12:50:00,77.34,77.78,76.47,76.74,65345.0,77.34,77.78,76.47,76.74,65345.0
2025-04-07 12:55:00,76.78,78.07,76.5,77.74,83217.0,76.78,78.07,76.5,77.74,83217.0
2025-04-07 13:00:00,77.79,77.79,74.48,77.46,176486.0,77.79,77.79,74.48,77.46,176486.0
2025-04-07 13:05:00,77.47,78.2,76.54,76.98,48812.0,77.47,78.2,76.54,76.98,48812.0
2025-04-07 13:10:00,76.9,77.76,75.67,75.84,68877.0,76.9,77.76,75.67,75.84,68877.0
2025-04-07 13:15:00,75.79,76.13,75.03,75.41,104051.0,75.79,76.13,75.03,75.41,104051.0
2025-04-07 13:20:00,75.33,75.9,74.86,75.3,50056.0,75.33,75.9,74.86,75.3,50056.0
2025-04-07 13:25:00,75.31,75.47,74.02,74.19,60277.0,75.31,75.47,74.02,74.19,60277.0
2025-04-07 13:30:00,74.1,75.57,74.08,74.72,53522.0,74.1,75.57,74.08,74.72,53522.0
2025-04-07 13:35:00,74.84,75.01,74.0,74.13,75133.0,74.84,75.01,74.0,74.13,75133.0
2025-04-07 13:40:00,74.2,74.91,73.73,73.74,70651.0,74.2,74.91,73.73,73.74,70651.0
2025-04-07 13:45:00,73.89,74.74,72.94,73.56,196677.0,73.89,74.74,72.94,73.56,196677.0
2025-04-07 13:50:00,73.59,74.22,72.98,73.42,73444.0,73.59,74.22,72.98,73.42,73444.0
2025-04-07 13:55:00,73.83,74.03,73.12,73.22,46602.0,73.83,74.03,73.12,73.22,46602.0
2025-04-07 14:00:00,73.1,73.75,72.77,73.22,59138.0,73.1,73.75,72.77,73.22,59138.0
2025-04-07 14:05:00,73.49,74.42,73.28,73.47,50838.0,73.49,74.42,73.28,73.47,50838.0
2025-04-07 14:10:00,73.49,74.28,72.94,73.96,72326.0,73.49,74.28,72.94,73.96,72326.0
2025-04-07 14:15:00,73.88,74.05,72.53,72.81,72526.0,73.88,74.05,72.53,72.81,72526.0
2025-04-07 14:20:00,72.73,73.04,72.0,72.09,90422.0,72.73,73.04,72.0,72.09,90422.0
2025-04-07 14:25:00,72.32,74.19,72.11,74.01,89037.0,72.32,74.19,72.11,74.01,89037.0
2025-04-07 14:30:00,73.96,74.34,73.57,73.65,231216.0,73.96,74.34,73.57,73.65,231216.0
2025-04-07 14:35:00,73.79,73.79,72.37,72.45,80817.0,73.79,73.79,72.37,72.45,80817.0
2025-04-07 14:40:00,72.49,73.21,72.12,72.97,50184.0,72.49,73.21,72.12,72.97,50184.0
2025-04-07 14:45:00,73.04,73.39,72.35,72.79,70467.0,73.04,73.39,72.35,72.79,70467.0
2025-04-07 14:50:00,72.88,74.05,72.83,73.92,92171.0,72.88,74.05,72.83,73.92,92171.0
2025-04-07 14:55:00,74.05,74.51,73.7,74.39,57339.0,74.05,74.51,73.7,74.39,57339.0
2025-04-07 15:00:00,74.39,74.93,73.4,74.76,118579.0,74.39,74.93,73.4,74.76,118579.0
2025-04-07 15:05:00,74.65,75.14,74.27,75.14,38262.0,74.65,75.14,74.27,75.14,38262.0
2025-04-07 15:10:00,75.15,75.34,74.56,74.88,30924.0,75.15,75.34,74.56,74.88,30924.0
2025-04-07 15:15:00,74.83,75.58,73.99,74.4,57892.0,74.83,75.58,73.99,74.4,57892.0
2025-04-07 15:20:00,74.47,75.46,74.19,75.28,67458.0,74.47,75.46,74.19,75.28,67458.0
2025-04-07 15:25:00,75.02,75.58,74.94,75.31,43612.0,75.02,75.58,74.94,75.31,43612.0
2025-04-07 15:30:00,74.96,74.96,73.62,74.07,77764.0,74.96,74.96,73.62,74.07,77764.0
2025-04-07 15:35:00,73.71,74.24,73.47,73.94,45855.0,73.71,74.24,73.47,73.94,45855.0
2025-04-07 15:40:00,73.76,74.79,73.76,74.65,58063.0,73.76,74.79,73.76,74.65,58063.0
2025-04-07 15:45:00,74.79,75.64,74.5,74.98,62633.0,74.79,75.64,74.5,74.98,62633.0
2025-04-07 15:50:00,74.99,76.39,74.99,75.25,89538.0,74.99,76.39,74.99,75.25,89538.0
2025-04-07 15:55:00,75.22,75.28,74.47,74.92,223098.0,75.22,75.28,74.47,74.92,223098.0
2025-04-08 09:30:00,67.88,68.72,67.63,67.93,543911.0,67.88,68.72,67.63,67.93,543911.0
2025-04-08 09:35:00,67.91,69.02,67.85,68.18,260920.0,67.91,69.02,67.85,68.18,260920.0
2025-04-08 09:40:00,68.18,68.82,67.64,67.96,304819.0,68.18,68.82,67.64,67.96,304819.0
2025-04-08 09:45:00,67.99,69.19,67.31,68.96,509400.0,67.99,69.19,67.31,68.96,509400.0
2025-04-08 09:50:00,68.94,69.4,67.79,68.51,193531.0,68.94,69.4,67.79,68.51,193531.0
2025-04-08 09:55:00,68.56,68.86,67.43,67.96,199830.0,68.56,68.86,67.43,67.96,199830.0
2025-04-08 10:00:00,67.98,68.6,67.58,67.95,178560.0,67.98,68.6,67.58,67.95,178560.0
2025-04-08 10:05:00,67.91,68.44,67.52,67.9,163199.0,67.91,68.44,67.52,67.9,163199.0
2025-04-08 10:10:00,67.92,68.84,67.78,68.69,174544.0,67.92,68.84,67.78,68.69,174544.0
2025-04-08 10:15:00,68.69,68.69,68.01,68.25,133302.0,68.69,68.69,68.01,68.25,133302.0
2025-04-08 10:20:00,68.24,69.11,68.01,69.04,116068.0,68.24,69.11,68.01,69.04,116068.0
2025-04-08 10:25:00,68.92,69.04,68.12,68.83,126746.0,68.92,69.04,68.12,68.83,126746.0
2025-04-08 10:30:00,68.89,69.27,68.33,68.38,76196.0,68.89,69.27,68.33,68.38,76196.0
2025-04-08 10:35:00,68.28,69.11,68.15,68.8,59497.0,68.28,69.11,68.15,68.8,59497.0
2025-04-08 10:40:00,68.8,69.85,68.8,69.83,108880.0,68.8,69.85,68.8,69.83,108880.0
2025-04-08 10:45:00,69.77,70.4,69.61,70.3,158593.0,69.77,70.4,69.61,70.3,158593.0
2025-04-08 10:50:00,70.3,70.61,70.07,70.55,104559.0,70.3,70.61,70.07,70.55,104559.0
2025-04-08 10:55:00,70.53,71.59,70.49,71.55,206792.0,70.53,71.59,70.49,71.55,206792.0
2025-04-08 11:00:00,71.53,71.69,70.36,70.7,180643.0,71.53,71.69,70.36,70.7,180643.0
2025-04-08 11:05:00,70.72,71.88,70.72,71.29,152565.0,70.72,71.88,70.72,71.29,152565.0
2025-04-08 11:10:00,71.25,72.6,71.2,72.39,136017.0,71.25,72.6,71.2,72.39,136017.0
2025-04-08 11:15:00,72.4,73.09,71.97,71.98,152718.0,72.4,73.09,71.97,71.98,152718.0
2025-04-08 11:20:00,71.95,72.52,71.41,72.32,140636.0,71.95,72.52,71.41,72.32,140636.0
2025-04-08 11:25:00,72.25,72.61,71.67,72.53,135554.0,72.25,72.61,71.67,72.53,135554.0
2025-04-08 11:30:00,72.53,72.65,71.79,72.06,87182.0,72.53,72.65,71.79,72.06,87182.0
2025-04-08 11:35:00,72.13,72.21,71.38,71.51,122966.0,72.13,72.21,71.38,71.51,122966.0
2025-04-08 11:40:00,71.52,71.7,71.01,71.55,67744.0,71.52,71.7,71.01,71.55,67744.0
2025-04-08 11:45:00,71.51,72.05,71.09,72.01,49908.0,71.51,72.05,71.09,72.01,49908.0
2025-04-08 11:50:00,72.1,72.57,71.85,72.01,59311.0,72.1,72.57,71.85,72.01,59311.0
2025-04-08 11:55:00,72.01,72.31,71.87,71.87,47502.0,72.01,72.31,71.87,71.87,47502.0
2025-04-08 12:00:00,71.99,72.39,71.7,72.01,47188.0,71.99,72.39,71.7,72.01,47188.0
2025-04-08 12:05:00,71.91,72.49,71.49,72.41,60799.0,71.91,72.49,71.49,72.41,60799.0
2025-04-08 12:10:00,72.34,72.63,71.78,72.63,41995.0,72.34,72.63,71.78,72.63,41995.0
2025-04-08 12:15:00,72.69,73.62,72.58,73.38,110731.0,72.69,73.62,72.58,73.38,110731.0
2025-04-08 12:20:00,73.44,74.25,73.24,74.14,88635.0,73.44,74.25,73.24,74.14,88635.0
2025-04-08 12:25:00,74.13,74.33,73.56,73.62,135191.0,74.13,74.33,73.56,73.62,135191.0
2025-04-08 12:30:00,73.67,75.01,73.4,74.7,178766.0,73.67,75.01,73.4,74.7,178766.0
2025-04-08 12:35:00,74.77,76.48,74.4,75.97,154943.0,74.77,76.48,74.4,75.97,154943.0
2025-04-08 12:40:00,75.97,77.0,75.44,76.51,196565.0,75.97,77.0,75.44,76.51,196565.0
2025-04-08 12:45:00,76.55,76.73,75.22,75.77,179253.0,76.55,76.73,75.22,75.77,179253.0
2025-04-08 12:50:00,75.7,76.6,75.43,76.58,109487.0,75.7,76.6,75.43,76.58,109487.0
2025-04-08 12:55:00,76.42,77.65,75.86,77.62,264158.0,76.42,77.65,75.86,77.62,264158.0
2025-04-08 13:00:00,77.63,77.98,77.25,77.5,117876.0,77.63,77.98,77.25,77.5,117876.0
2025-04-08 13:05:00,77.4,78.98,77.21,78.92,157245.0,77.4,78.98,77.21,78.92,157245.0
2025-04-08 13:10:00,78.91,79.81,78.73,79.24,230052.0,78.91,79.81,78.73,79.24,230052.0
2025-04-08 13:15:00,79.16,79.28,78.14,79.01,255858.0,79.16,79.28,78.14,79.01,255858.0
2025-04-08 13:20:00,79.03,79.91,78.73,79.57,243766.0,79.03,79.91,78.73,79.57,243766.0
2025-04-08 13:25:00,79.69,80.85,79.19,80.83,233715.0,79.69,80.85,79.19,80.83,233715.0
2025-04-08 13:30:00,80.81,81.36,80.04,81.24,255478.0,80.81,81.36,80.04,81.24,255478.0
2025-04-08 13:35:00,81.28,81.34,79.69,79.84,303319.0,81.28,81.34,79.69,79.84,303319.0
2025-04-08 13:40:00,79.84,79.88,77.97,78.73,253626.0,79.84,79.88,77.97,78.73,253626.0
2025-04-08 13:45:00,78.74,79.99,78.74,79.76,96269.0,78.74,79.99,78.74,79.76,96269.0
2025-04-08 13:50:00,80.0,80.33,79.25,80.1,125781.0,80.0,80.33,79.25,80.1,125781.0
2025-04-08 13:55:00,80.17,80.17,79.02,79.17,92012.0,80.17,80.17,79.02,79.17,92012.0
2025-04-08 14:00:00,79.22,79.7,79.03,79.29,39180.0,79.22,79.7,79.03,79.29,39180.0
2025-04-08 14:05:00,79.67,80.75,79.54,80.5,113106.0,79.67,80.75,79.54,80.5,113106.0
2025-04-08 14:10:00,80.27,80.77,80.02,80.55,32240.0,80.27,80.77,80.02,80.55,32240.0
2025-04-08 14:15:00,80.68,80.7,79.35,79.48,96386.0,80.68,80.7,79.35,79.48,96386.0
2025-04-08 14:20:00,79.61,80.21,79.55,79.91,44594.0,79.61,80.21,79.55,79.91,44594.0
2025-04-08 14:25:00,79.93,81.49,79.92,81.49,127837.0,79.93,81.49,79.92,81.49,127837.0
2025-04-08 14:30:00,81.34,81.52,79.0,80.92,143550.0,81.34,81.52,79.0,80.92,143550.0
2025-04-08 14:35:00,81.01,82.05,81.01,81.8,112113.0,81.01,82.05,81.01,81.8,112113.0
2025-04-08 14:40:00,81.77,82.47,81.6,82.4,77219.0,81.77,82.47,81.6,82.4,77219.0
2025-04-08 14:45:00,82.35,82.39,81.29,81.75,112424.0,82.35,82.39,81.29,81.75,112424.0
2025-04-08 14:50:00,81.73,82.69,81.59,82.47,86122.0,81.73,82.69,81.59,82.47,86122.0
2025-04-08 14:55:00,82.43,83.09,82.43,83.07,60524.0,82.43,83.09,82.43,83.07,60524.0
2025-04-08 15:00:00,83.03,84.85,82.96,84.67,132065.0,83.03,84.85,82.96,84.67,132065.0
2025-04-08 15:05:00,84.55,86.87,84.43,86.64,324079.0,84.55,86.87,84.43,86.64,324079.0
2025-04-08 15:10:00,86.7,88.31,85.63,88.02,252110.0,86.7,88.31,85.63,88.02,252110.0
2025-04-08 15:15:00,87.9,90.17,87.51,89.49,453772.0,87.9,90.17,87.51,89.49,453772.0
2025-04-08 15:20:00,89.52,89.57,86.45,86.55,366767.0,89.52,89.57,86.45,86.55,366767.0
2025-04-08 15:25:00,86.59,86.8,85.01,85.67,282144.0,86.59,86.8,85.01,85.67,282144.0
2025-04-08 15:30:00,85.7,87.86,85.69,87.72,253154.0,85.7,87.86,85.69,87.72,253154.0
2025-04-08 15:35:00,87.79,89.8,87.67,89.7,259754.0,87.79,89.8,87.67,89.7,259754.0
2025-04-08 15:40:00,89.59,90.35,88.17,90.25,536928.0,89.59,90.35,88.17,90.25,536928.0
2025-04-08 15:45:00,90.14,91.19,89.23,91.1,318013.0,90.14,91.19,89.23,91.1,318013.0
2025-04-08 15:50:00,91.01,91.01,86.22,86.81,440041.0,91.01,91.01,86.22,86.81,440041.0
2025-04-08 15:55:00,86.84,88.39,84.16,84.53,539877.0,86.84,88.39,84.16,84.53,539877.0
2025-04-09 09:30:00,87.18,87.64,84.09,86.55,513137.0,87.18,87.64,84.09,86.55,513137.0
2025-04-09 09:35:00,86.55,87.21,84.08,84.11,316613.0,86.55,87.21,84.08,84.11,316613.0
2025-04-09 09:40:00,84.06,85.43,82.91,85.33,523871.0,84.06,85.43,82.91,85.33,523871.0
2025-04-09 09:45:00,85.23,86.25,84.32,84.45,212545.0,85.23,86.25,84.32,84.45,212545.0
2025-04-09 09:50:00,84.48,84.92,83.38,83.92,239527.0,84.48,84.92,83.38,83.92,239527.0
2025-04-09 09:55:00,83.79,84.72,83.29,84.51,147458.0,83.79,84.72,83.29,84.51,147458.0
2025-04-09 10:00:00,84.61,84.61,83.0,84.04,260098.0,84.61,84.61,83.0,84.04,260098.0
2025-04-09 10:05:00,84.11,87.2,84.1,86.2,231544.0,84.11,87.2,84.1,86.2,231544.0
2025-04-09 10:10:00,86.11,87.19,84.94,86.97,117295.0,86.11,87.19,84.94,86.97,117295.0
2025-04-09 10:15:00,86.73,86.84,85.76,86.12,108050.0,86.73,86.84,85.76,86.12,108050.0
2025-04-09 10:20:00,86.17,87.59,85.56,86.28,175103.0,86.17,87.59,85.56,86.28,175103.0
2025-04-09 10:25:00,86.37,87.26,86.02,86.48,66531.0,86.37,87.26,86.02,86.48,66531.0
2025-04-09 10:30:00,86.35,86.59,84.63,85.0,134443.0,86.35,86.59,84.63,85.0,134443.0
2025-04-09 10:35:00,85.0,86.87,84.98,86.56,108085.0,85.0,86.87,84.98,86.56,108085.0
2025-04-09 10:40:00,86.63,87.2,86.34,87.09,95895.0,86.63,87.2,86.34,87.09,95895.0
2025-04-09 10:45:00,87.01,87.27,85.65,87.18,159258.0,87.01,87.27,85.65,87.18,159258.0
2025-04-09 10:50:00,87.2,88.66,86.92,88.21,286220.0,87.2,88.66,86.92,88.21,286220.0
2025-04-09 10:55:00,88.23,89.23,87.81,89.19,143857.0,88.23,89.23,87.81,89.19,143857.0
2025-04-09 11:00:00,89.12,89.12,87.02,87.06,230047.0,89.12,89.12,87.02,87.06,230047.0
2025-04-09 11:05:00,87.08,87.39,86.28,87.04,147245.0,87.08,87.39,86.28,87.04,147245.0
2025-04-09 11:10:00,86.93,87.58,86.6,87.47,44355.0,86.93,87.58,86.6,87.47,44355.0
2025-04-09 11:15:00,87.36,87.36,85.9,86.2,65208.0,87.36,87.36,85.9,86.2,65208.0
2025-04-09 11:20:00,86.12,86.17,85.38,85.45,71651.0,86.12,86.17,85.38,85.45,71651.0
2025-04-09 11:25:00,85.43,86.68,85.43,86.49,99055.0,85.43,86.68,85.43,86.49,99055.0
2025-04-09 11:30:00,86.45,87.4,85.68,87.12,93481.0,86.45,87.4,85.68,87.12,93481.0
2025-04-09 11:35:00,87.13,87.5,86.68,87.47,65322.0,87.13,87.5,86.68,87.47,65322.0
2025-04-09 11:40:00,87.53,88.41,87.32,88.08,53366.0,87.53,88.41,87.32,88.08,53366.0
2025-04-09 11:45:00,87.93,88.06,86.13,86.8,83083.0,87.93,88.06,86.13,86.8,83083.0
2025-04-09 11:50:00,86.88,87.36,86.49,87.06,39021.0,86.88,87.36,86.49,87.06,39021.0
2025-04-09 11:55:00,87.14,87.73,86.98,87.17,38579.0,87.14,87.73,86.98,87.17,38579.0
2025-04-09 12:00:00,87.28,87.93,86.8,87.11,35008.0,87.28,87.93,86.8,87.11,35008.0
2025-04-09 12:05:00,87.11,87.16,85.99,86.2,34101.0,87.11,87.16,85.99,86.2,34101.0
2025-04-09 12:10:00,86.29,86.29,85.02,85.16,45717.0,86.29,86.29,85.02,85.16,45717.0
2025-04-09 12:15:00,85.14,85.73,85.02,85.43,51909.0,85.14,85.73,85.02,85.43,51909.0
2025-04-09 12:20:00,85.47,85.69,85.15,85.37,25156.0,85.47,85.69,85.15,85.37,25156.0
2025-04-09 12:25:00,85.49,85.91,84.92,85.77,105348.0,85.49,85.91,84.92,85.77,105348.0
2025-04-09 12:30:00,85.9,86.23,85.17,85.44,45225.0,85.9,86.23,85.17,85.44,45225.0
2025-04-09 12:35:00,85.41,85.89,85.15,85.29,47655.0,85.41,85.89,85.15,85.29,47655.0
2025-04-09 12:40:00,85.26,85.91,85.18,85.57,44595.0,85.26,85.91,85.18,85.57,44595.0
2025-04-09 12:45:00,85.55,85.93,84.55,84.83,135017.0,85.55,85.93,84.55,84.83,135017.0
2025-04-09 12:50:00,84.73,85.5,84.2,84.66,62664.0,84.73,85.5,84.2,84.66,62664.0
2025-04-09 12:55:00,84.74,84.91,84.08,84.57,68159.0,84.74,84.91,84.08,84.57,68159.0
2025-04-09 13:00:00,84.57,84.6,82.38,82.59,263632.0,84.57,84.6,82.38,82.59,263632.0
2025-04-09 13:05:00,82.51,84.24,82.41,84.14,173812.0,82.51,84.24,82.41,84.14,173812.0
2025-04-09 13:10:00,84.06,84.51,83.5,83.54,103808.0,84.06,84.51,83.5,83.54,103808.0
2025-04-09 13:15:00,83.31,85.66,79.67,80.05,660184.0,83.31,85.66,79.67,80.05,660184.0
2025-04-09 13:20:00,80.01,81.02,77.54,77.54,627754.0,80.01,81.02,77.54,77.54,627754.0
2025-04-09 13:25:00,77.54,77.54,77.54,77.54,0.0,77.54,77.54,77.54,77.54,0.0
2025-04-09 13:30:00,71.0,74.55,67.16,67.18,1116500.0,71.0,74.55,67.16,67.18,1116500.0
2025-04-09 13:35:00,67.2,67.25,66.78,66.78,56981.0,67.2,67.25,66.78,66.78,56981.0
2025-04-09 13:40:00,66.78,66.78,66.78,66.78,0.0,66.78,66.78,66.78,66.78,0.0
2025-04-09 13:45:00,71.31,71.7,67.74,69.54,659520.0,71.31,71.7,67.74,69.54,659520.0
2025-04-09 13:50:00,69.42,71.3,69.42,69.83,369424.0,69.42,71.3,69.42,69.83,369424.0
2025-04-09 13:55:00,69.83,70.97,68.01,68.36,265846.0,69.83,70.97,68.01,68.36,265846.0
2025-04-09 14:00:00,68.32,68.32,66.8,67.86,217041.0,68.32,68.32,66.8,67.86,217041.0
2025-04-09 14:05:00,67.86,70.37,67.32,68.75,268714.0,67.86,70.37,67.32,68.75,268714.0
2025-04-09 14:10:00,68.83,69.08,66.78,67.41,215321.0,68.83,69.08,66.78,67.41,215321.0
2025-04-09 14:15:00,67.35,67.99,66.0,67.31,402736.0,67.35,67.99,66.0,67.31,402736.0
2025-04-09 14:20:00,67.37,67.64,65.76,66.11,118865.0,67.37,67.64,65.76,66.11,118865.0
2025-04-09 14:25:00,66.08,66.42,65.0,65.47,304970.0,66.08,66.42,65.0,65.47,304970.0
2025-04-09 14:30:00,65.48,66.67,64.67,66.12,208519.0,65.48,66.67,64.67,66.12,208519.0
2025-04-09 14:35:00,66.02,66.13,64.9,65.26,111459.0,66.02,66.13,64.9,65.26,111459.0
2025-04-09 14:40:00,65.28,67.2,65.07,67.04,112339.0,65.28,67.2,65.07,67.04,112339.0
2025-04-09 14:45:00,67.04,67.91,65.74,66.26,203969.0,67.04,67.91,65.74,66.26,203969.0
2025-04-09 14:50:00,66.27,66.86,65.4,66.57,124386.0,66.27,66.86,65.4,66.57,124386.0
2025-04-09 14:55:00,66.59,68.44,66.32,68.0,69284.0,66.59,68.44,66.32,68.0,69284.0
2025-04-09 15:00:00,67.86,68.82,66.53,66.85,116280.0,67.86,68.82,66.53,66.85,116280.0
2025-04-09 15:05:00,66.85,67.25,66.14,66.28,100289.0,66.85,67.25,66.14,66.28,100289.0
2025-04-09 15:10:00,66.2,66.56,65.48,65.75,125300.0,66.2,66.56,65.48,65.75,125300.0
2025-04-09 15:15:00,65.7,66.55,65.5,65.64,37940.0,65.7,66.55,65.5,65.64,37940.0
2025-04-09 15:20:00,65.61,65.76,65.0,65.33,145640.0,65.61,65.76,65.0,65.33,145640.0
2025-04-09 15:25:00,65.37,65.44,64.63,64.67,85883.0,65.37,65.44,64.63,64.67,85883.0
2025-04-09 15:30:00,64.67,64.98,63.83,64.33,143381.0,64.67,64.98,63.83,64.33,143381.0
2025-04-09 15:35:00,64.42,64.77,63.78,63.87,102393.0,64.42,64.77,63.78,63.87,102393.0
2025-04-09 15:40:00,63.82,64.4,63.71,64.08,145511.0,63.82,64.4,63.71,64.08,145511.0
2025-04-09 15:45:00,64.08,64.4,63.86,64.02,197758.0,64.08,64.4,63.86,64.02,197758.0
2025-04-09 15:50:00,64.01,66.76,63.35,66.66,269207.0,64.01,66.76,63.35,66.66,269207.0
2025-04-09 15:55:00,66.59,66.99,65.2,66.83,356769.0,66.59,66.99,65.2,66.83,356769.0
2025-04-10 09:30:00,72.09,72.31,70.17,71.28,241745.0,72.09,72.31,70.17,71.28,241745.0
2025-04-10 09:35:00,71.21,71.59,69.61,70.55,200766.0,71.21,71.59,69.61,70.55,200766.0
2025-04-10 09:40:00,70.32,72.68,70.3,72.02,253578.0,70.32,72.68,70.3,72.02,253578.0
2025-04-10 09:45:00,71.82,72.0,70.22,70.65,179193.0,71.82,72.0,70.22,70.65,179193.0
2025-04-10 09:50:00,70.7,72.87,70.2,72.38,476764.0,70.7,72.87,70.2,72.38,476764.0
2025-04-10 09:55:00,72.4,73.57,72.19,73.56,159730.0,72.4,73.57,72.19,73.56,159730.0
2025-04-10 10:00:00,73.53,74.63,72.84,73.79,229240.0,73.53,74.63,72.84,73.79,229240.0
2025-04-10 10:05:00,73.73,74.44,72.97,73.96,119302.0,73.73,74.44,72.97,73.96,119302.0
2025-04-10 10:10:00,74.08,75.69,74.08,74.63,383490.0,74.08,75.69,74.08,74.63,383490.0
2025-04-10 10:15:00,74.56,75.49,73.91,75.37,133770.0,74.56,75.49,73.91,75.37,133770.0
2025-04-10 10:20:00,75.43,75.68,73.86,74.03,170737.0,75.43,75.68,73.86,74.03,170737.0
2025-04-10 10:25:00,74.02,75.44,73.44,75.42,183923.0,74.02,75.44,73.44,75.42,183923.0
2025-04-10 10:30:00,75.36,75.36,73.59,73.62,109760.0,75.36,75.36,73.59,73.62,109760.0
2025-04-10 10:35:00,73.64,74.25,73.28,74.02,84062.0,73.64,74.25,73.28,74.02,84062.0
2025-04-10 10:40:00,74.02,74.7,73.64,74.53,48606.0,74.02,74.7,73.64,74.53,48606.0
2025-04-10 10:45:00,74.44,75.2,74.09,74.73,54269.0,74.44,75.2,74.09,74.73,54269.0
2025-04-10 10:50:00,74.76,75.3,74.44,74.91,146116.0,74.76,75.3,74.44,74.91,146116.0
2025-04-10 10:55:00,74.74,75.93,74.56,75.74,231033.0,74.74,75.93,74.56,75.74,231033.0
2025-04-10 11:00:00,75.75,75.93,75.37,75.67,90054.0,75.75,75.93,75.37,75.67,90054.0
2025-04-10 11:05:00,75.76,75.85,74.22,74.3,237428.0,75.76,75.85,74.22,74.3,237428.0
2025-04-10 11:10:00,74.4,75.42,74.3,75.4,50092.0,74.4,75.42,74.3,75.4,50092.0
2025-04-10 11:15:00,75.37,76.24,75.32,76.1,228195.0,75.37,76.24,75.32,76.1,228195.0
2025-04-10 11:20:00,76.21,77.01,75.98,76.7,209595.0,76.21,77.01,75.98,76.7,209595.0
2025-04-10 11:25:00,76.82,77.17,76.27,76.86,88356.0,76.82,77.17,76.27,76.86,88356.0
2025-04-10 11:30:00,76.85,77.95,76.85,77.18,260958.0,76.85,77.95,76.85,77.18,260958.0
2025-04-10 11:35:00,77.19,78.49,77.14,78.21,128305.0,77.19,78.49,77.14,78.21,128305.0
2025-04-10 11:40:00,78.23,78.98,77.52,78.9,84146.0,78.23,78.98,77.52,78.9,84146.0
2025-04-10 11:45:00,78.92,79.66,78.27,79.66,127332.0,78.92,79.66,78.27,79.66,127332.0
2025-04-10 11:50:00,79.6,80.87,78.91,78.99,363238.0,79.6,80.87,78.91,78.99,363238.0
2025-04-10 11:55:00,78.91,81.55,78.83,81.06,276214.0,78.91,81.55,78.83,81.06,276214.0
2025-04-10 12:00:00,81.15,82.28,80.14,82.2,284469.0,81.15,82.28,80.14,82.2,284469.0
2025-04-10 12:05:00,82.28,82.8,81.11,81.75,313082.0,82.28,82.8,81.11,81.75,313082.0
2025-04-10 12:10:00,81.92,83.11,80.42,82.9,479638.0,81.92,83.11,80.42,82.9,479638.0
2025-04-10 12:15:00,82.99,83.9,82.6,83.52,245486.0,82.99,83.9,82.6,83.52,245486.0
2025-04-10 12:20:00,83.66,85.88,83.3,83.35,588320.0,83.66,85.88,83.3,83.35,588320.0
2025-04-10 12:25:00,83.44,85.87,83.28,84.97,338703.0,83.44,85.87,83.28,84.97,338703.0
2025-04-10 12:30:00,85.12,85.23,81.35,81.47,523929.0,85.12,85.23,81.35,81.47,523929.0
2025-04-10 12:35:00,81.5,82.34,80.27,81.37,279567.0,81.5,82.34,80.27,81.37,279567.0
2025-04-10 12:40:00,81.53,83.91,81.49,82.76,234437.0,81.53,83.91,81.49,82.76,234437.0
2025-04-10 12:45:00,82.59,84.07,81.43,81.65,148665.0,82.59,84.07,81.43,81.65,148665.0
2025-04-10 12:50:00,81.6,83.08,81.26,82.93,230734.0,81.6,83.08,81.26,82.93,230734.0
2025-04-10 12:55:00,82.96,83.33,81.72,82.17,110961.0,82.96,83.33,81.72,82.17,110961.0
2025-04-10 13:00:00,82.2,82.52,79.0,81.07,282369.0,82.2,82.52,79.0,81.07,282369.0
2025-04-10 13:05:00,81.2,83.72,81.07,83.48,179961.0,81.2,83.72,81.07,83.48,179961.0
2025-04-10 13:10:00,83.42,85.53,83.28,84.87,297457.0,83.42,85.53,83.28,84.87,297457.0
2025-04-10 13:15:00,85.02,86.36,84.21,84.5,718396.0,85.02,86.36,84.21,84.5,718396.0
2025-04-10 13:20:00,84.71,87.05,84.43,85.33,434518.0,84.71,87.05,84.43,85.33,434518.0
2025-04-10 13:25:00,85.32,85.49,82.89,83.05,279812.0,85.32,85.49,82.89,83.05,279812.0
2025-04-10 13:30:00,83.13,83.6,81.94,83.4,361892.0,83.13,83.6,81.94,83.4,361892.0
2025-04-10 13:35:00,83.43,83.58,81.73,82.78,153301.0,83.43,83.58,81.73,82.78,153301.0
2025-04-10 13:40:00,82.79,83.08,80.43,80.67,400548.0,82.79,83.08,80.43,80.67,400548.0
2025-04-10 13:45:00,80.8,81.42,79.84,81.3,397584.0,80.8,81.42,79.84,81.3,397584.0
2025-04-10 13:50:00,81.37,82.48,80.29,81.11,172496.0,81.37,82.48,80.29,81.11,172496.0
2025-04-10 13:55:00,81.09,81.26,79.9,80.36,97038.0,81.09,81.26,79.9,80.36,97038.0
2025-04-10 14:00:00,80.37,81.03,78.09,78.2,354068.0,80.37,81.03,78.09,78.2,354068.0
2025-04-10 14:05:00,78.43,81.16,77.89,81.1,404734.0,78.43,81.16,77.89,81.1,404734.0
2025-04-10 14:10:00,81.06,82.48,80.63,82.25,160885.0,81.06,82.48,80.63,82.25,160885.0
2025-04-10 14:15:00,82.48,82.59,80.68,81.26,137769.0,82.48,82.59,80.68,81.26,137769.0
2025-04-10 14:20:00,81.08,81.17,78.95,79.46,149984.0,81.08,81.17,78.95,79.46,149984.0
2025-04-10 14:25:00,79.57,79.95,77.74,78.42,314495.0,79.57,79.95,77.74,78.42,314495.0
2025-04-10 14:30:00,78.29,79.0,76.97,79.0,498431.0,78.29,79.0,76.97,79.0,498431.0
2025-04-10 14:35:00,78.99,79.49,78.43,78.95,143727.0,78.99,79.49,78.43,78.95,143727.0
2025-04-10 14:40:00,78.87,79.18,77.42,77.58,88894.0,78.87,79.18,77.42,77.58,88894.0
2025-04-10 14:45:00,77.56,79.58,77.56,79.07,153115.0,77.56,79.58,77.56,79.07,153115.0
2025-04-10 14:50:00,78.9,79.33,77.72,79.24,83068.0,78.9,79.33,77.72,79.24,83068.0
2025-04-10 14:55:00,79.2,79.88,78.26,78.98,223574.0,79.2,79.88,78.26,78.98,223574.0
2025-04-10 15:00:00,79.09,79.57,77.2,77.92,109164.0,79.09,79.57,77.2,77.92,109164.0
2025-04-10 15:05:00,77.97,80.87,77.6,80.86,298785.0,77.97,80.87,77.6,80.86,298785.0
2025-04-10 15:10:00,80.86,80.86,79.82,80.14,74231.0,80.86,80.86,79.82,80.14,74231.0
2025-04-10 15:15:00,80.13,81.11,79.54,79.99,137999.0,80.13,81.11,79.54,79.99,137999.0
2025-04-10 15:20:00,79.98,80.62,78.58,80.13,335093.0,79.98,80.62,78.58,80.13,335093.0
2025-04-10 15:25:00,80.16,82.2,79.28,82.18,364876.0,80.16,82.2,79.28,82.18,364876.0
2025-04-10 15:30:00,82.19,82.22,80.44,81.48,132165.0,82.19,82.22,80.44,81.48,132165.0
2025-04-10 15:35:00,81.43,82.32,81.22,82.19,225942.0,81.43,82.32,81.22,82.19,225942.0
2025-04-10 15:40:00,82.21,84.05,81.68,83.82,223613.0,82.21,84.05,81.68,83.82,223613.0
2025-04-10 15:45:00,83.78,84.4,83.1,83.69,310628.0,83.78,84.4,83.1,83.69,310628.0
2025-04-10 15:50:00,83.47,83.47,80.79,81.1,440328.0,83.47,83.47,80.79,81.1,440328.0
2025-04-10 15:55:00,81.2,82.49,79.27,79.64,432654.0,81.2,82.49,79.27,79.64,432654.0
2025-04-11 09:30:00,81.64,83.1,80.7,82.25,214195.0,81.64,83.1,80.7,82.25,214195.0
2025-04-11 09:35:00,82.36,82.55,80.61,80.91,245037.0,82.36,82.55,80.61,80.91,245037.0
2025-04-11 09:40:00,80.77,82.14,79.95,80.46,242989.0,80.77,82.14,79.95,80.46,242989.0
2025-04-11 09:45:00,80.36,80.51,79.2,79.88,154614.0,80.36,80.51,79.2,79.88,154614.0
2025-04-11 09:50:00,80.04,80.85,79.3,79.81,210807.0,80.04,80.85,79.3,79.81,210807.0
2025-04-11 09:55:00,79.86,80.95,79.84,80.93,84073.0,79.86,80.95,79.84,80.93,84073.0
2025-04-11 10:00:00,80.97,81.87,80.79,80.86,227104.0,80.97,81.87,80.79,80.86,227104.0
2025-04-11 10:05:00,80.84,80.99,79.3,80.0,198088.0,80.84,80.99,79.3,80.0,198088.0
2025-04-11 10:10:00,79.94,81.27,79.59,80.63,131703.0,79.94,81.27,79.59,80.63,131703.0
2025-04-11 10:15:00,80.63,82.28,79.84,82.26,125663.0,80.63,82.28,79.84,82.26,125663.0
2025-04-11 10:20:00,82.21,84.51,81.91,83.54,300848.0,82.21,84.51,81.91,83.54,300848.0
2025-04-11 10:25:00,83.49,84.32,83.14,84.14,149268.0,83.49,84.32,83.14,84.14,149268.0
2025-04-11 10:30:00,84.09,84.35,82.77,82.9,146481.0,84.09,84.35,82.77,82.9,146481.0
2025-04-11 10:35:00,82.93,82.97,82.01,82.45,89642.0,82.93,82.97,82.01,82.45,89642.0
2025-04-11 10:40:00,82.65,82.95,81.81,81.86,88544.0,82.65,82.95,81.81,81.86,88544.0
2025-04-11 10:45:00,81.82,82.17,81.39,81.84,73255.0,81.82,82.17,81.39,81.84,73255.0
2025-04-11 10:50:00,81.89,83.52,81.89,83.0,86463.0,81.89,83.52,81.89,83.0,86463.0
2025-04-11 10:55:00,83.03,83.89,82.84,83.83,71740.0,83.03,83.89,82.84,83.83,71740.0
2025-04-11 11:00:00,83.86,84.3,81.8,84.13,158167.0,83.86,84.3,81.8,84.13,158167.0
2025-04-11 11:05:00,84.2,85.63,84.19,84.59,256857.0,84.2,85.63,84.19,84.59,256857.0
2025-04-11 11:10:00,84.68,85.44,84.4,85.33,103479.0,84.68,85.44,84.4,85.33,103479.0
2025-04-11 11:15:00,85.38,85.79,85.13,85.26,188862.0,85.38,85.79,85.13,85.26,188862.0
2025-04-11 11:20:00,85.31,85.55,84.63,85.25,96221.0,85.31,85.55,84.63,85.25,96221.0
2025-04-11 11:25:00,85.35,85.36,84.34,84.43,110109.0,85.35,85.36,84.34,84.43,110109.0
2025-04-11 11:30:00,84.52,84.84,83.75,83.91,99244.0,84.52,84.84,83.75,83.91,99244.0
2025-04-11 11:35:00,83.93,84.4,82.48,82.55,111151.0,83.93,84.4,82.48,82.55,111151.0
2025-04-11 11:40:00,82.36,83.59,82.29,82.78,70085.0,82.36,83.59,82.29,82.78,70085.0
2025-04-11 11:45:00,82.8,83.14,82.19,82.76,48843.0,82.8,83.14,82.19,82.76,48843.0
2025-04-11 11:50:00,82.66,83.48,82.66,82.71,47498.0,82.66,83.48,82.66,82.71,47498.0
2025-04-11 11:55:00,82.68,82.68,81.88,82.18,82613.0,82.68,82.68,81.88,82.18,82613.0
2025-04-11 12:00:00,82.18,82.67,82.06,82.2,103860.0,82.18,82.67,82.06,82.2,103860.0
2025-04-11 12:05:00,82.04,82.29,81.37,82.27,62627.0,82.04,82.29,81.37,82.27,62627.0
2025-04-11 12:10:00,82.18,82.18,80.83,81.3,102261.0,82.18,82.18,80.83,81.3,102261.0
2025-04-11 12:15:00,81.37,81.61,80.69,80.95,86319.0,81.37,81.61,80.69,80.95,86319.0
2025-04-11 12:20:00,81.01,81.5,80.73,81.44,59221.0,81.01,81.5,80.73,81.44,59221.0
2025-04-11 12:25:00,81.42,82.14,81.32,81.7,95227.0,81.42,82.14,81.32,81.7,95227.0
2025-04-11 12:30:00,81.5,81.51,80.24,80.52,108852.0,81.5,81.51,80.24,80.52,108852.0
2025-04-11 12:35:00,80.6,80.6,78.9,79.17,372151.0,80.6,80.6,78.9,79.17,372151.0
2025-04-11 12:40:00,79.16,79.75,78.9,79.49,136640.0,79.16,79.75,78.9,79.49,136640.0
2025-04-11 12:45:00,79.46,80.14,78.15,78.32,467100.0,79.46,80.14,78.15,78.32,467100.0
2025-04-11 12:50:00,78.31,78.89,78.13,78.68,86784.0,78.31,78.89,78.13,78.68,86784.0
2025-04-11 12:55:00,78.58,79.3,78.45,79.0,79073.0,78.58,79.3,78.45,79.0,79073.0
2025-04-11 13:00:00,78.95,79.81,78.68,79.35,204958.0,78.95,79.81,78.68,79.35,204958.0
2025-04-11 13:05:00,79.28,80.13,79.0,79.84,85017.0,79.28,80.13,79.0,79.84,85017.0
2025-04-11 13:10:00,79.86,80.32,79.75,80.1,65812.0,79.86,80.32,79.75,80.1,65812.0
2025-04-11 13:15:00,79.82,80.46,79.04,80.03,97130.0,79.82,80.46,79.04,80.03,97130.0
2025-04-11 13:20:00,80.19,80.25,79.14,79.96,64150.0,80.19,80.25,79.14,79.96,64150.0
2025-04-11 13:25:00,80.2,80.52,79.83,80.44,40011.0,80.2,80.52,79.83,80.44,40011.0
2025-04-11 13:30:00,80.3,81.11,80.2,80.56,58971.0,80.3,81.11,80.2,80.56,58971.0
2025-04-11 13:35:00,80.33,80.62,78.34,78.6,321697.0,80.33,80.62,78.34,78.6,321697.0
2025-04-11 13:40:00,78.52,78.74,76.64,77.25,422222.0,78.52,78.74,76.64,77.25,422222.0
2025-04-11 13:45:00,77.25,78.61,77.15,77.79,113195.0,77.25,78.61,77.15,77.79,113195.0
2025-04-11 13:50:00,78.04,78.04,77.08,77.59,64734.0,78.04,78.04,77.08,77.59,64734.0
2025-04-11 13:55:00,77.48,79.16,77.44,78.75,59516.0,77.48,79.16,77.44,78.75,59516.0
2025-04-11 14:00:00,78.65,79.72,78.63,79.08,72907.0,78.65,79.72,78.63,79.08,72907.0
2025-04-11 14:05:00,79.16,80.1,78.92,80.1,40505.0,79.16,80.1,78.92,80.1,40505.0
2025-04-11 14:10:00,80.07,80.5,79.55,79.96,72442.0,80.07,80.5,79.55,79.96,72442.0
2025-04-11 14:15:00,79.91,80.99,79.49,80.86,280727.0,79.91,80.99,79.49,80.86,280727.0
2025-04-11 14:20:00,80.88,81.33,80.0,80.0,127322.0,80.88,81.33,80.0,80.0,127322.0
2025-04-11 14:25:00,80.12,81.07,80.02,80.05,44265.0,80.12,81.07,80.02,80.05,44265.0
2025-04-11 14:30:00,80.1,80.42,79.66,80.09,50109.0,80.1,80.42,79.66,80.09,50109.0
2025-04-11 14:35:00,80.18,80.23,79.35,79.84,36244.0,80.18,80.23,79.35,79.84,36244.0
2025-04-11 14:40:00,79.59,79.59,79.04,79.42,58588.0,79.59,79.59,79.04,79.42,58588.0
2025-04-11 14:45:00,79.23,79.23,78.73,78.87,19061.0,79.23,79.23,78.73,78.87,19061.0
2025-04-11 14:50:00,78.8,80.0,78.8,79.32,58009.0,78.8,80.0,78.8,79.32,58009.0
2025-04-11 14:55:00,79.42,80.3,79.29,80.16,51024.0,79.42,80.3,79.29,80.16,51024.0
2025-04-11 15:00:00,80.09,80.2,79.1,79.15,42315.0,80.09,80.2,79.1,79.15,42315.0
2025-04-11 15:05:00,79.25,79.55,78.83,78.95,65005.0,79.25,79.55,78.83,78.95,65005.0
2025-04-11 15:10:00,79.02,79.2,78.6,78.77,42720.0,79.02,79.2,78.6,78.77,42720.0
2025-04-11 15:15:00,78.73,79.7,78.73,78.81,95756.0,78.73,79.7,78.73,78.81,95756.0
2025-04-11 15:20:00,78.74,78.99,77.89,78.33,146896.0,78.74,78.99,77.89,78.33,146896.0
2025-04-11 15:25:00,78.35,78.48,77.71,78.36,85920.0,78.35,78.48,77.71,78.36,85920.0
2025-04-11 15:30:00,78.44,78.48,77.56,77.8,121527.0,78.44,78.48,77.56,77.8,121527.0
2025-04-11 15:35:00,77.7,78.69,77.7,78.26,84236.0,77.7,78.69,77.7,78.26,84236.0
2025-04-11 15:40:00,78.36,78.48,77.89,78.0,46554.0,78.36,78.48,77.89,78.0,46554.0
2025-04-11 15:45:00,78.05,78.48,78.0,78.06,53945.0,78.05,78.48,78.0,78.06,53945.0
2025-04-11 15:50:00,78.01,78.45,76.91,77.48,313936.0,78.01,78.45,76.91,77.48,313936.0
2025-04-11 15:55:00,77.43,77.81,77.04,77.12,149665.0,77.43,77.81,77.04,77.12,149665.0
2025-04-14 09:30:00,70.52,71.73,70.24,71.29,270219.0,70.52,71.73,70.24,71.29,270219.0
2025-04-14 09:35:00,71.37,72.5,71.1,72.46,176751.0,71.37,72.5,71.1,72.46,176751.0
2025-04-14 09:40:00,72.48,73.32,72.47,72.84,235310.0,72.48,73.32,72.47,72.84,235310.0
2025-04-14 09:45:00,72.83,73.62,72.36,72.5,158718.0,72.83,73.62,72.36,72.5,158718.0
2025-04-14 09:50:00,72.5,72.83,72.01,72.17,167840.0,72.5,72.83,72.01,72.17,167840.0
2025-04-14 09:55:00,72.15,72.74,72.1,72.4,61512.0,72.15,72.74,72.1,72.4,61512.0
2025-04-14 10:00:00,72.36,72.56,71.43,71.75,163586.0,72.36,72.56,71.43,71.75,163586.0
2025-04-14 10:05:00,71.65,72.2,71.4,72.07,79077.0,71.65,72.2,71.4,72.07,79077.0
2025-04-14 10:10:00,72.11,72.5,71.79,72.03,71889.0,72.11,72.5,71.79,72.03,71889.0
2025-04-14 10:15:00,72.09,72.57,71.67,71.67,96846.0,72.09,72.57,71.67,71.67,96846.0
2025-04-14 10:20:00,71.62,71.78,71.07,71.07,77849.0,71.62,71.78,71.07,71.07,77849.0
2025-04-14 10:25:00,71.05,71.2,70.75,71.01,95366.0,71.05,71.2,70.75,71.01,95366.0
2025-04-14 10:30:00,70.87,70.91,70.46,70.55,58929.0,70.87,70.91,70.46,70.55,58929.0
2025-04-14 10:35:00,70.57,70.68,69.84,69.95,156301.0,70.57,70.68,69.84,69.95,156301.0
2025-04-14 10:40:00,69.91,70.0,69.13,69.8,211853.0,69.91,70.0,69.13,69.8,211853.0
2025-04-14 10:45:00,69.78,70.19,69.52,69.62,81736.0,69.78,70.19,69.52,69.62,81736.0
2025-04-14 10:50:00,69.6,69.83,69.35,69.68,73821.0,69.6,69.83,69.35,69.68,73821.0
2025-04-14 10:55:00,69.66,70.57,69.66,70.36,210931.0,69.66,70.57,69.66,70.36,210931.0
2025-04-14 11:00:00,70.35,70.83,69.9,70.57,72617.0,70.35,70.83,69.9,70.57,72617.0
2025-04-14 11:05:00,70.58,71.55,70.57,71.12,94838.0,70.58,71.55,70.57,71.12,94838.0
2025-04-14 11:10:00,71.14,71.57,70.92,71.45,52598.0,71.14,71.57,70.92,71.45,52598.0
2025-04-14 11:15:00,71.53,71.74,71.08,71.08,85684.0,71.53,71.74,71.08,71.08,85684.0
2025-04-14 11:20:00,71.0,71.34,70.65,71.22,26777.0,71.0,71.34,70.65,71.22,26777.0
2025-04-14 11:25:00,71.24,72.08,71.04,72.0,99307.0,71.24,72.08,71.04,72.0,99307.0
2025-04-14 11:30:00,71.88,72.24,71.37,71.42,85069.0,71.88,72.24,71.37,71.42,85069.0
2025-04-14 11:35:00,71.35,72.91,71.31,72.77,72679.0,71.35,72.91,71.31,72.77,72679.0
2025-04-14 11:40:00,72.87,73.87,72.75,72.9,121374.0,72.87,73.87,72.75,72.9,121374.0
2025-04-14 11:45:00,72.9,74.6,72.89,74.51,90766.0,72.9,74.6,72.89,74.51,90766.0
2025-04-14 11:50:00,74.64,75.17,74.39,74.45,84997.0,74.64,75.17,74.39,74.45,84997.0
2025-04-14 11:55:00,74.52,75.06,73.72,75.06,49628.0,74.52,75.06,73.72,75.06,49628.0
2025-04-14 12:00:00,75.07,75.3,74.16,74.39,49096.0,75.07,75.3,74.16,74.39,49096.0
2025-04-14 12:05:00,74.26,75.1,74.22,74.97,71277.0,74.26,75.1,74.22,74.97,71277.0
2025-04-14 12:10:00,74.91,75.75,74.57,74.83,107769.0,74.91,75.75,74.57,74.83,107769.0
2025-04-14 12:15:00,74.97,75.0,73.25,73.74,105098.0,74.97,75.0,73.25,73.74,105098.0
2025-04-14 12:20:00,73.78,74.09,73.21,73.63,77681.0,73.78,74.09,73.21,73.63,77681.0
2025-04-14 12:25:00,73.72,74.5,73.71,74.04,32777.0,73.72,74.5,73.71,74.04,32777.0
2025-04-14 12:30:00,74.09,74.22,73.11,73.11,32331.0,74.09,74.22,73.11,73.11,32331.0
2025-04-14 12:35:00,73.15,73.35,72.95,73.28,46227.0,73.15,73.35,72.95,73.28,46227.0
2025-04-14 12:40:00,73.23,73.45,72.84,72.84,28879.0,73.23,73.45,72.84,72.84,28879.0
2025-04-14 12:45:00,72.88,72.98,72.4,72.89,29076.0,72.88,72.98,72.4,72.89,29076.0
2025-04-14 12:50:00,72.86,73.53,72.8,72.8,73598.0,72.86,73.53,72.8,72.8,73598.0
2025-04-14 12:55:00,72.85,73.93,72.66,73.82,46897.0,72.85,73.93,72.66,73.82,46897.0
2025-04-14 13:00:00,73.84,73.98,72.14,73.27,103789.0,73.84,73.98,72.14,73.27,103789.0
2025-04-14 13:05:00,73.12,73.79,72.83,73.11,39399.0,73.12,73.79,72.83,73.11,39399.0
2025-04-14 13:10:00,73.16,73.39,72.65,73.07,22315.0,73.16,73.39,72.65,73.07,22315.0
2025-04-14 13:15:00,73.11,73.52,72.58,72.58,33693.0,73.11,73.52,72.58,72.58,33693.0
2025-04-14 13:20:00,72.6,72.67,71.9,71.9,32489.0,72.6,72.67,71.9,71.9,32489.0
2025-04-14 13:25:00,71.88,72.24,71.64,72.11,76354.0,71.88,72.24,71.64,72.11,76354.0
2025-04-14 13:30:00,71.96,72.17,71.15,71.56,62379.0,71.96,72.17,71.15,71.56,62379.0
2025-04-14 13:35:00,71.65,71.65,71.06,71.33,32977.0,71.65,71.65,71.06,71.33,32977.0
2025-04-14 13:40:00,71.35,72.31,71.35,72.18,45389.0,71.35,72.31,71.35,72.18,45389.0
2025-04-14 13:45:00,72.16,72.44,71.66,71.7,27458.0,72.16,72.44,71.66,71.7,27458.0
2025-04-14 13:50:00,71.69,71.93,70.94,71.12,48288.0,71.69,71.93,70.94,71.12,48288.0
2025-04-14 13:55:00,71.07,71.16,70.75,70.9,23677.0,71.07,71.16,70.75,70.9,23677.0
2025-04-14 14:00:00,70.9,71.01,70.29,70.44,79081.0,70.9,71.01,70.29,70.44,79081.0
2025-04-14 14:05:00,70.39,70.69,70.35,70.56,37109.0,70.39,70.69,70.35,70.56,37109.0
2025-04-14 14:10:00,70.6,70.87,70.39,70.62,17030.0,70.6,70.87,70.39,70.62,17030.0
2025-04-14 14:15:00,70.71,71.1,70.33,70.39,37075.0,70.71,71.1,70.33,70.39,37075.0
2025-04-14 14:20:00,70.38,70.42,69.97,70.0,58245.0,70.38,70.42,69.97,70.0,58245.0
2025-04-14 14:25:00,70.0,70.21,69.99,70.12,35014.0,70.0,70.21,69.99,70.12,35014.0
2025-04-14 14:30:00,70.07,70.18,69.67,69.67,78917.0,70.07,70.18,69.67,69.67,78917.0
2025-04-14 14:35:00,69.69,69.85,69.46,69.8,123442.0,69.69,69.85,69.46,69.8,123442.0
2025-04-14 14:40:00,69.78,69.85,69.43,69.66,204313.0,69.78,69.85,69.43,69.66,204313.0
2025-04-14 14:45:00,69.6,70.14,69.57,69.9,131035.0,69.6,70.14,69.57,69.9,131035.0
2025-04-14 14:50:00,69.9,70.25,69.76,69.88,60087.0,69.9,70.25,69.76,69.88,60087.0
2025-04-14 14:55:00,69.95,70.19,69.89,70.11,33994.0,69.95,70.19,69.89,70.11,33994.0
2025-04-14 15:00:00,70.12,70.12,69.57,69.7,42845.0,70.12,70.12,69.57,69.7,42845.0
2025-04-14 15:05:00,69.71,69.78,69.05,69.12,103960.0,69.71,69.78,69.05,69.12,103960.0
2025-04-14 15:10:00,69.12,69.23,68.44,68.69,185036.0,69.12,69.23,68.44,68.69,185036.0
2025-04-14 15:15:00,68.74,69.18,68.71,68.99,137943.0,68.74,69.18,68.71,68.99,137943.0
2025-04-14 15:20:00,68.98,69.18,68.74,68.86,67657.0,68.98,69.18,68.74,68.86,67657.0
2025-04-14 15:25:00,68.85,69.49,68.83,69.41,58528.0,68.85,69.49,68.83,69.41,58528.0
2025-04-14 15:30:00,69.45,69.68,69.06,69.17,71678.0,69.45,69.68,69.06,69.17,71678.0
2025-04-14 15:35:00,69.13,69.29,68.81,69.06,89995.0,69.13,69.29,68.81,69.06,89995.0
2025-04-14 15:40:00,68.99,69.01,68.54,68.83,57057.0,68.99,69.01,68.54,68.83,57057.0
2025-04-14 15:45:00,68.84,69.02,68.34,68.44,187286.0,68.84,69.02,68.34,68.44,187286.0
2025-04-14 15:50:00,68.46,69.11,68.07,68.36,166710.0,68.46,69.11,68.07,68.36,166710.0
2025-04-14 15:55:00,68.38,68.84,68.35,68.41,193984.0,68.38,68.84,68.35,68.41,193984.0
2025-04-15 09:30:00,68.5,68.94,67.96,68.07,169555.0,68.5,68.94,67.96,68.07,169555.0
2025-04-15 09:35:00,68.08,68.17,66.76,66.94,334134.0,68.08,68.17,66.76,66.94,334134.0
2025-04-15 09:40:00,66.97,67.31,66.73,67.12,84706.0,66.97,67.31,66.73,67.12,84706.0
2025-04-15 09:45:00,67.14,67.36,66.65,66.72,91592.0,67.14,67.36,66.65,66.72,91592.0
2025-04-15 09:50:00,66.72,66.89,66.42,66.71,141779.0,66.72,66.89,66.42,66.71,141779.0
2025-04-15 09:55:00,66.69,67.62,66.55,67.45,134174.0,66.69,67.62,66.55,67.45,134174.0
2025-04-15 10:00:00,67.46,67.51,66.95,67.08,75948.0,67.46,67.51,66.95,67.08,75948.0
2025-04-15 10:05:00,67.05,67.21,66.63,67.04,58421.0,67.05,67.21,66.63,67.04,58421.0
2025-04-15 10:10:00,66.98,67.34,66.5,67.27,111850.0,66.98,67.34,66.5,67.27,111850.0
2025-04-15 10:15:00,67.2,68.95,66.92,68.61,308666.0,67.2,68.95,66.92,68.61,308666.0
2025-04-15 10:20:00,68.61,69.37,67.32,67.77,184069.0,68.61,69.37,67.32,67.77,184069.0
2025-04-15 10:25:00,67.82,68.36,67.46,67.96,183978.0,67.82,68.36,67.46,67.96,183978.0
2025-04-15 10:30:00,67.8,67.87,66.67,66.92,106778.0,67.8,67.87,66.67,66.92,106778.0
2025-04-15 10:35:00,66.96,67.63,66.73,67.36,51385.0,66.96,67.63,66.73,67.36,51385.0
2025-04-15 10:40:00,67.36,67.66,66.54,66.57,184448.0,67.36,67.66,66.54,66.57,184448.0
2025-04-15 10:45:00,66.56,67.73,66.54,66.87,117728.0,66.56,67.73,66.54,66.87,117728.0
2025-04-15 10:50:00,66.82,67.35,66.45,66.57,59507.0,66.82,67.35,66.45,66.57,59507.0
2025-04-15 10:55:00,66.57,66.83,66.28,66.72,119220.0,66.57,66.83,66.28,66.72,119220.0
2025-04-15 11:00:00,66.63,66.73,66.09,66.12,61632.0,66.63,66.73,66.09,66.12,61632.0
2025-04-15 11:05:00,66.14,66.64,66.07,66.56,67640.0,66.14,66.64,66.07,66.56,67640.0
2025-04-15 11:10:00,66.66,66.76,66.06,66.14,46976.0,66.66,66.76,66.06,66.14,46976.0
2025-04-15 11:15:00,66.1,66.29,65.97,66.22,58539.0,66.1,66.29,65.97,66.22,58539.0
2025-04-15 11:20:00,66.14,66.25,65.91,66.08,20876.0,66.14,66.25,65.91,66.08,20876.0
2025-04-15 11:25:00,66.17,66.69,66.17,66.64,156490.0,66.17,66.69,66.17,66.64,156490.0
2025-04-15 11:30:00,66.61,66.65,65.91,66.27,47390.0,66.61,66.65,65.91,66.27,47390.0
2025-04-15 11:35:00,66.39,66.69,66.23,66.38,25855.0,66.39,66.69,66.23,66.38,25855.0
2025-04-15 11:40:00,66.46,66.52,66.27,66.42,21998.0,66.46,66.52,66.27,66.42,21998.0
2025-04-15 11:45:00,66.39,66.78,66.02,66.57,105506.0,66.39,66.78,66.02,66.57,105506.0
2025-04-15 11:50:00,66.55,66.86,66.16,66.27,47779.0,66.55,66.86,66.16,66.27,47779.0
2025-04-15 11:55:00,66.45,66.66,66.27,66.28,18842.0,66.45,66.66,66.27,66.28,18842.0
2025-04-15 12:00:00,66.26,66.34,65.81,65.82,315346.0,66.26,66.34,65.81,65.82,315346.0
2025-04-15 12:05:00,65.82,66.34,65.69,66.28,30874.0,65.82,66.34,65.69,66.28,30874.0
2025-04-15 12:10:00,66.29,66.29,65.93,65.98,20398.0,66.29,66.29,65.93,65.98,20398.0
2025-04-15 12:15:00,66.01,66.11,65.76,66.09,10820.0,66.01,66.11,65.76,66.09,10820.0
2025-04-15 12:20:00,66.07,66.19,65.77,65.87,24493.0,66.07,66.19,65.77,65.87,24493.0
2025-04-15 12:25:00,65.8,66.14,65.76,66.14,26491.0,65.8,66.14,65.76,66.14,26491.0
2025-04-15 12:30:00,66.09,66.27,65.97,66.2,38767.0,66.09,66.27,65.97,66.2,38767.0
2025-04-15 12:35:00,66.17,66.43,66.03,66.42,36120.0,66.17,66.43,66.03,66.42,36120.0
2025-04-15 12:40:00,66.38,66.53,66.15,66.27,26708.0,66.38,66.53,66.15,66.27,26708.0
2025-04-15 12:45:00,66.18,66.27,65.91,66.12,39550.0,66.18,66.27,65.91,66.12,39550.0
2025-04-15 12:50:00,66.06,66.99,66.01,66.89,163412.0,66.06,66.99,66.01,66.89,163412.0
2025-04-15 12:55:00,66.92,67.6,66.92,67.4,91870.0,66.92,67.6,66.92,67.4,91870.0
2025-04-15 13:00:00,67.37,67.74,67.01,67.11,50741.0,67.37,67.74,67.01,67.11,50741.0
2025-04-15 13:05:00,67.0,67.4,66.97,67.32,25099.0,67.0,67.4,66.97,67.32,25099.0
2025-04-15 13:10:00,67.4,67.52,67.12,67.2,9075.0,67.4,67.52,67.12,67.2,9075.0
2025-04-15 13:15:00,67.11,67.69,67.07,67.5,23141.0,67.11,67.69,67.07,67.5,23141.0
2025-04-15 13:20:00,67.5,68.18,67.28,67.9,58148.0,67.5,68.18,67.28,67.9,58148.0
2025-04-15 13:25:00,67.76,68.33,67.72,68.04,73197.0,67.76,68.33,67.72,68.04,73197.0
2025-04-15 13:30:00,68.05,68.08,67.65,67.83,45917.0,68.05,68.08,67.65,67.83,45917.0
2025-04-15 13:35:00,67.82,69.17,67.73,67.78,402324.0,67.82,69.17,67.73,67.78,402324.0
2025-04-15 13:40:00,67.68,67.81,67.39,67.59,47947.0,67.68,67.81,67.39,67.59,47947.0
2025-04-15 13:45:00,67.59,67.99,67.57,67.6,91643.0,67.59,67.99,67.57,67.6,91643.0
2025-04-15 13:50:00,67.65,69.2,67.63,69.2,427820.0,67.65,69.2,67.63,69.2,427820.0
2025-04-15 13:55:00,69.18,69.33,68.22,68.4,142830.0,69.18,69.33,68.22,68.4,142830.0
2025-04-15 14:00:00,68.48,68.66,68.19,68.55,57913.0,68.48,68.66,68.19,68.55,57913.0
2025-04-15 14:05:00,68.55,68.81,68.47,68.5,39821.0,68.55,68.81,68.47,68.5,39821.0
2025-04-15 14:10:00,68.5,68.97,68.29,68.93,71839.0,68.5,68.97,68.29,68.93,71839.0
2025-04-15 14:15:00,68.95,69.29,68.83,69.12,55210.0,68.95,69.29,68.83,69.12,55210.0
2025-04-15 14:20:00,69.12,69.33,68.71,68.81,64835.0,69.12,69.33,68.71,68.81,64835.0
2025-04-15 14:25:00,68.8,68.8,68.3,68.53,27970.0,68.8,68.8,68.3,68.53,27970.0
2025-04-15 14:30:00,68.54,68.57,68.17,68.22,28599.0,68.54,68.57,68.17,68.22,28599.0
2025-04-15 14:35:00,68.18,68.31,67.95,68.29,34353.0,68.18,68.31,67.95,68.29,34353.0
2025-04-15 14:40:00,68.24,68.24,67.79,67.81,26875.0,68.24,68.24,67.79,67.81,26875.0
2025-04-15 14:45:00,67.8,68.09,67.7,67.96,63455.0,67.8,68.09,67.7,67.96,63455.0
2025-04-15 14:50:00,67.95,68.11,67.82,67.84,20290.0,67.95,68.11,67.82,67.84,20290.0
2025-04-15 14:55:00,67.81,67.98,67.6,67.88,22856.0,67.81,67.98,67.6,67.88,22856.0
2025-04-15 15:00:00,67.95,68.16,67.84,67.87,23922.0,67.95,68.16,67.84,67.87,23922.0
2025-04-15 15:05:00,67.9,67.9,67.69,67.83,10714.0,67.9,67.9,67.69,67.83,10714.0
2025-04-15 15:10:00,67.79,67.92,67.53,67.67,19861.0,67.79,67.92,67.53,67.67,19861.0
2025-04-15 15:15:00,67.68,67.9,67.56,67.7,28125.0,67.68,67.9,67.56,67.7,28125.0
2025-04-15 15:20:00,67.74,68.12,67.69,68.1,21451.0,67.74,68.12,67.69,68.1,21451.0
2025-04-15 15:25:00,68.11,68.5,68.11,68.4,56858.0,68.11,68.5,68.11,68.4,56858.0
2025-04-15 15:30:00,68.41,68.67,68.26,68.43,56466.0,68.41,68.67,68.26,68.43,56466.0
2025-04-15 15:35:00,68.46,68.71,68.36,68.61,38746.0,68.46,68.71,68.36,68.61,38746.0
2025-04-15 15:40:00,68.62,68.68,68.4,68.63,19796.0,68.62,68.68,68.4,68.63,19796.0
2025-04-15 15:45:00,68.64,68.85,68.51,68.54,83633.0,68.64,68.85,68.51,68.54,83633.0
2025-04-15 15:50:00,68.56,68.64,67.85,68.21,80170.0,68.56,68.64,67.85,68.21,80170.0
2025-04-15 15:55:00,68.24,68.44,67.92,68.0,149462.0,68.24,68.44,67.92,68.0,149462.0
2025-04-16 09:30:00,70.66,71.25,69.94,70.11,156799.0,70.66,71.25,69.94,70.11,156799.0
2025-04-16 09:35:00,70.24,70.45,69.64,70.06,64537.0,70.24,70.45,69.64,70.06,64537.0
2025-04-16 09:40:00,70.33,70.8,70.14,70.78,66251.0,70.33,70.8,70.14,70.78,66251.0
2025-04-16 09:45:00,70.73,71.43,70.67,71.1,126921.0,70.73,71.43,70.67,71.1,126921.0
2025-04-16 09:50:00,71.2,72.06,70.99,71.81,150657.0,71.2,72.06,70.99,71.81,150657.0
2025-04-16 09:55:00,71.77,72.15,71.26,71.94,140396.0,71.77,72.15,71.26,71.94,140396.0
2025-04-16 10:00:00,71.98,72.06,71.32,71.44,73905.0,71.98,72.06,71.32,71.44,73905.0
2025-04-16 10:05:00,71.41,71.41,70.41,70.67,69603.0,71.41,71.41,70.41,70.67,69603.0
2025-04-16 10:10:00,70.73,71.13,70.22,71.13,56496.0,70.73,71.13,70.22,71.13,56496.0
2025-04-16 10:15:00,71.1,71.28,70.79,70.79,49956.0,71.1,71.28,70.79,70.79,49956.0
2025-04-16 10:20:00,70.83,70.93,69.97,70.12,50493.0,70.83,70.93,69.97,70.12,50493.0
2025-04-16 10:25:00,70.15,70.45,69.79,70.08,68094.0,70.15,70.45,69.79,70.08,68094.0
2025-04-16 10:30:00,70.2,70.37,69.8,69.85,23744.0,70.2,70.37,69.8,69.85,23744.0
2025-04-16 10:35:00,69.85,70.26,69.71,69.91,28204.0,69.85,70.26,69.71,69.91,28204.0
2025-04-16 10:40:00,69.84,69.91,69.45,69.48,47037.0,69.84,69.91,69.45,69.48,47037.0
2025-04-16 10:45:00,69.51,69.98,69.49,69.95,31055.0,69.51,69.98,69.49,69.95,31055.0
2025-04-16 10:50:00,69.99,70.0,69.51,69.82,92882.0,69.99,70.0,69.51,69.82,92882.0
2025-04-16 10:55:00,69.89,70.17,69.61,69.74,33116.0,69.89,70.17,69.61,69.74,33116.0
2025-04-16 11:00:00,69.63,69.93,69.42,69.86,71257.0,69.63,69.93,69.42,69.86,71257.0
2025-04-16 11:05:00,69.9,70.17,69.52,69.57,36680.0,69.9,70.17,69.52,69.57,36680.0
2025-04-16 11:10:00,69.57,69.67,69.2,69.34,57982.0,69.57,69.67,69.2,69.34,57982.0
2025-04-16 11:15:00,69.29,69.91,69.22,69.55,62460.0,69.29,69.91,69.22,69.55,62460.0
2025-04-16 11:20:00,69.54,69.65,68.63,68.64,103442.0,69.54,69.65,68.63,68.64,103442.0
2025-04-16 11:25:00,68.64,68.75,68.39,68.72,43159.0,68.64,68.75,68.39,68.72,43159.0
2025-04-16 11:30:00,68.63,69.16,68.63,68.97,65409.0,68.63,69.16,68.63,68.97,65409.0
2025-04-16 11:35:00,68.92,69.58,68.92,69.55,57430.0,68.92,69.58,68.92,69.55,57430.0
2025-04-16 11:40:00,69.56,70.13,69.56,69.94,32694.0,69.56,70.13,69.56,69.94,32694.0
2025-04-16 11:45:00,69.93,70.35,69.92,70.33,84875.0,69.93,70.35,69.92,70.33,84875.0
2025-04-16 11:50:00,70.34,70.66,70.24,70.6,42105.0,70.34,70.66,70.24,70.6,42105.0
2025-04-16 11:55:00,70.6,70.67,70.05,70.45,55044.0,70.6,70.67,70.05,70.45,55044.0
2025-04-16 12:00:00,70.39,70.66,70.19,70.19,33622.0,70.39,70.66,70.19,70.19,33622.0
2025-04-16 12:05:00,70.2,70.77,70.11,70.16,54928.0,70.2,70.77,70.11,70.16,54928.0
2025-04-16 12:10:00,70.16,70.33,69.94,70.2,41659.0,70.16,70.33,69.94,70.2,41659.0
2025-04-16 12:15:00,70.3,70.61,70.21,70.52,24126.0,70.3,70.61,70.21,70.52,24126.0
2025-04-16 12:20:00,70.52,70.75,70.34,70.42,21113.0,70.52,70.75,70.34,70.42,21113.0
2025-04-16 12:25:00,70.39,70.41,70.15,70.25,10553.0,70.39,70.41,70.15,70.25,10553.0
2025-04-16 12:30:00,70.24,70.31,70.03,70.03,15384.0,70.24,70.31,70.03,70.03,15384.0
2025-04-16 12:35:00,70.02,70.62,70.01,70.53,38505.0,70.02,70.62,70.01,70.53,38505.0
2025-04-16 12:40:00,70.58,70.79,70.26,70.31,19013.0,70.58,70.79,70.26,70.31,19013.0
2025-04-16 12:45:00,70.31,70.79,70.31,70.71,11988.0,70.31,70.79,70.31,70.71,11988.0
2025-04-16 12:50:00,70.76,70.88,70.58,70.76,17832.0,70.76,70.88,70.58,70.76,17832.0
2025-04-16 12:55:00,70.6,70.75,70.49,70.67,8132.0,70.6,70.75,70.49,70.67,8132.0
2025-04-16 13:00:00,70.75,70.8,70.57,70.8,7558.0,70.75,70.8,70.57,70.8,7558.0
2025-04-16 13:05:00,70.76,70.91,70.35,70.77,19432.0,70.76,70.91,70.35,70.77,19432.0
2025-04-16 13:10:00,70.8,71.0,70.5,70.58,29129.0,70.8,71.0,70.5,70.58,29129.0
2025-04-16 13:15:00,70.54,70.54,70.12,70.24,23853.0,70.54,70.54,70.12,70.24,23853.0
2025-04-16 13:20:00,70.2,70.33,69.92,70.22,30703.0,70.2,70.33,69.92,70.22,30703.0
2025-04-16 13:25:00,70.28,70.28,69.7,69.7,16057.0,70.28,70.28,69.7,69.7,16057.0
2025-04-16 13:30:00,69.71,71.25,69.71,71.15,98980.0,69.71,71.25,69.71,71.15,98980.0
2025-04-16 13:35:00,71.16,71.24,70.55,71.15,48896.0,71.16,71.24,70.55,71.15,48896.0
2025-04-16 13:40:00,71.22,71.72,71.09,71.27,84762.0,71.22,71.72,71.09,71.27,84762.0
2025-04-16 13:45:00,71.35,72.23,71.35,71.94,125322.0,71.35,72.23,71.35,71.94,125322.0
2025-04-16 13:50:00,71.96,72.28,71.62,72.2,103584.0,71.96,72.28,71.62,72.2,103584.0
2025-04-16 13:55:00,72.19,73.17,72.08,73.04,210370.0,72.19,73.17,72.08,73.04,210370.0
2025-04-16 14:00:00,73.06,73.2,72.21,72.8,116916.0,73.06,73.2,72.21,72.8,116916.0
2025-04-16 14:05:00,72.71,72.83,72.19,72.26,173784.0,72.71,72.83,72.19,72.26,173784.0
2025-04-16 14:10:00,72.17,72.49,71.9,72.13,56403.0,72.17,72.49,71.9,72.13,56403.0
2025-04-16 14:15:00,72.05,73.02,71.95,72.66,183628.0,72.05,73.02,71.95,72.66,183628.0
2025-04-16 14:20:00,72.7,73.0,71.96,72.06,59585.0,72.7,73.0,71.96,72.06,59585.0
2025-04-16 14:25:00,72.13,72.4,71.79,72.34,70508.0,72.13,72.4,71.79,72.34,70508.0
2025-04-16 14:30:00,72.39,72.8,72.35,72.77,41727.0,72.39,72.8,72.35,72.77,41727.0
2025-04-16 14:35:00,72.78,73.5,72.78,73.47,108012.0,72.78,73.5,72.78,73.47,108012.0
2025-04-16 14:40:00,73.46,73.74,73.21,73.43,139579.0,73.46,73.74,73.21,73.43,139579.0
2025-04-16 14:45:00,73.4,73.49,73.06,73.34,52377.0,73.4,73.49,73.06,73.34,52377.0
2025-04-16 14:50:00,73.26,73.53,73.1,73.44,109308.0,73.26,73.53,73.1,73.44,109308.0
2025-04-16 14:55:00,73.49,73.5,72.92,73.44,56102.0,73.49,73.5,72.92,73.44,56102.0
2025-04-16 15:00:00,73.4,73.99,73.08,73.9,235861.0,73.4,73.99,73.08,73.9,235861.0
2025-04-16 15:05:00,73.88,74.2,73.62,74.13,79177.0,73.88,74.2,73.62,74.13,79177.0
2025-04-16 15:10:00,74.17,74.67,73.51,73.84,166008.0,74.17,74.67,73.51,73.84,166008.0
2025-04-16 15:15:00,73.91,74.57,73.55,74.57,71183.0,73.91,74.57,73.55,74.57,71183.0
2025-04-16 15:20:00,74.59,74.9,74.42,74.79,128309.0,74.59,74.9,74.42,74.79,128309.0
2025-04-16 15:25:00,74.78,75.31,74.77,75.03,185712.0,74.78,75.31,74.77,75.03,185712.0
2025-04-16 15:30:00,75.0,75.0,74.31,74.81,111876.0,75.0,75.0,74.31,74.81,111876.0
2025-04-16 15:35:00,74.84,74.97,74.11,74.21,147827.0,74.84,74.97,74.11,74.21,147827.0
2025-04-16 15:40:00,74.27,74.58,74.08,74.42,114944.0,74.27,74.58,74.08,74.42,114944.0
2025-04-16 15:45:00,74.49,74.49,73.67,73.83,146222.0,74.49,74.49,73.67,73.83,146222.0
2025-04-16 15:50:00,73.79,73.79,73.0,73.14,308832.0,73.79,73.79,73.0,73.14,308832.0
2025-04-16 15:55:00,73.21,74.06,72.75,73.63,454837.0,73.21,74.06,72.75,73.63,454837.0
2025-04-17 09:30:00,71.67,72.0,71.23,71.83,83245.0,71.67,72.0,71.23,71.83,83245.0
2025-04-17 09:35:00,71.88,72.36,71.51,72.13,44183.0,71.88,72.36,71.51,72.13,44183.0
2025-04-17 09:40:00,72.2,72.37,71.36,71.62,39292.0,72.2,72.37,71.36,71.62,39292.0
2025-04-17 09:45:00,71.74,72.3,71.74,71.8,31022.0,71.74,72.3,71.74,71.8,31022.0
2025-04-17 09:50:00,71.64,71.82,71.13,71.35,154281.0,71.64,71.82,71.13,71.35,154281.0
2025-04-17 09:55:00,71.35,72.0,71.25,71.7,169984.0,71.35,72.0,71.25,71.7,169984.0
2025-04-17 10:00:00,71.77,72.3,71.23,71.84,158278.0,71.77,72.3,71.23,71.84,158278.0
2025-04-17 10:05:00,71.72,72.45,71.54,72.45,137755.0,71.72,72.45,71.54,72.45,137755.0
2025-04-17 10:10:00,72.21,72.41,71.43,72.15,54168.0,72.21,72.41,71.43,72.15,54168.0
2025-04-17 10:15:00,72.01,72.46,71.84,72.19,45235.0,72.01,72.46,71.84,72.19,45235.0
2025-04-17 10:20:00,72.11,72.42,71.8,72.12,79037.0,72.11,72.42,71.8,72.12,79037.0
2025-04-17 10:25:00,72.16,72.88,71.89,72.84,43325.0,72.16,72.88,71.89,72.84,43325.0
2025-04-17 10:30:00,72.72,73.1,72.29,72.4,92401.0,72.72,73.1,72.29,72.4,92401.0
2025-04-17 10:35:00,72.44,72.93,72.39,72.75,29284.0,72.44,72.93,72.39,72.75,29284.0
2025-04-17 10:40:00,72.69,72.74,71.7,71.82,42377.0,72.69,72.74,71.7,71.82,42377.0
2025-04-17 10:45:00,71.92,71.95,71.65,71.87,36328.0,71.92,71.95,71.65,71.87,36328.0
2025-04-17 10:50:00,71.81,72.3,71.65,72.02,50133.0,71.81,72.3,71.65,72.02,50133.0
2025-04-17 10:55:00,71.93,72.39,71.91,72.32,32773.0,71.93,72.39,71.91,72.32,32773.0
2025-04-17 11:00:00,72.35,72.35,71.81,72.11,25463.0,72.35,72.35,71.81,72.11,25463.0
2025-04-17 11:05:00,72.05,72.05,71.23,71.66,72142.0,72.05,72.05,71.23,71.66,72142.0
2025-04-17 11:10:00,71.52,71.68,71.09,71.1,60881.0,71.52,71.68,71.09,71.1,60881.0
2025-04-17 11:15:00,71.08,71.66,71.08,71.31,56731.0,71.08,71.66,71.08,71.31,56731.0
2025-04-17 11:20:00,71.31,71.82,71.31,71.48,30031.0,71.31,71.82,71.31,71.48,30031.0
2025-04-17 11:25:00,71.49,72.04,71.48,72.01,44375.0,71.49,72.04,71.48,72.01,44375.0
2025-04-17 11:30:00,72.0,72.05,71.41,71.52,12816.0,72.0,72.05,71.41,71.52,12816.0
2025-04-17 11:35:00,71.57,71.74,71.08,71.31,48006.0,71.57,71.74,71.08,71.31,48006.0
2025-04-17 11:40:00,71.18,71.8,71.12,71.71,24095.0,71.18,71.8,71.12,71.71,24095.0
2025-04-17 11:45:00,71.68,71.89,71.3,71.77,29444.0,71.68,71.89,71.3,71.77,29444.0
2025-04-17 11:50:00,71.78,72.33,71.4,71.85,35046.0,71.78,72.33,71.4,71.85,35046.0
2025-04-17 11:55:00,71.9,71.99,71.54,71.91,11943.0,71.9,71.99,71.54,71.91,11943.0
2025-04-17 12:00:00,71.86,72.38,71.21,72.38,46189.0,71.86,72.38,71.21,72.38,46189.0
2025-04-17 12:05:00,72.4,72.54,71.37,71.78,45169.0,72.4,72.54,71.37,71.78,45169.0
2025-04-17 12:10:00,71.77,72.67,71.77,71.92,49185.0,71.77,72.67,71.77,71.92,49185.0
2025-04-17 12:15:00,71.91,72.1,71.24,71.39,48525.0,71.91,72.1,71.24,71.39,48525.0
2025-04-17 12:20:00,71.48,71.8,71.28,71.7,11500.0,71.48,71.8,71.28,71.7,11500.0
2025-04-17 12:25:00,71.53,71.74,71.37,71.49,20544.0,71.53,71.74,71.37,71.49,20544.0
2025-04-17 12:30:00,71.59,71.89,71.4,71.51,41054.0,71.59,71.89,71.4,71.51,41054.0
2025-04-17 12:35:00,71.51,71.7,71.34,71.61,175289.0,71.51,71.7,71.34,71.61,175289.0
2025-04-17 12:40:00,71.62,72.48,71.62,72.31,133224.0,71.62,72.48,71.62,72.31,133224.0
2025-04-17 12:45:00,72.27,72.38,71.73,71.95,15663.0,72.27,72.38,71.73,71.95,15663.0
2025-04-17 12:50:00,71.73,72.02,71.63,71.67,8596.0,71.73,72.02,71.63,71.67,8596.0
2025-04-17 12:55:00,71.69,72.24,71.52,72.04,236709.0,71.69,72.24,71.52,72.04,236709.0
2025-04-17 13:00:00,72.03,72.22,71.79,72.02,31282.0,72.03,72.22,71.79,72.02,31282.0
2025-04-17 13:05:00,72.04,72.2,71.74,71.89,6695.0,72.04,72.2,71.74,71.89,6695.0
2025-04-17 13:10:00,71.84,72.15,71.82,72.03,9065.0,71.84,72.15,71.82,72.03,9065.0
2025-04-17 13:15:00,72.04,72.44,71.8,72.19,15895.0,72.04,72.44,71.8,72.19,15895.0
2025-04-17 13:20:00,72.23,72.55,72.23,72.4,15445.0,72.23,72.55,72.23,72.4,15445.0
2025-04-17 13:25:00,72.4,72.56,72.25,72.55,18221.0,72.4,72.56,72.25,72.55,18221.0
2025-04-17 13:30:00,72.55,72.55,71.84,71.92,5120.0,72.55,72.55,71.84,71.92,5120.0
2025-04-17 13:35:00,71.93,72.04,71.72,71.8,31016.0,71.93,72.04,71.72,71.8,31016.0
2025-04-17 13:40:00,71.79,72.42,71.74,72.13,22879.0,71.79,72.42,71.74,72.13,22879.0
2025-04-17 13:45:00,72.17,72.17,71.55,71.87,24314.0,72.17,72.17,71.55,71.87,24314.0
2025-04-17 13:50:00,71.83,71.86,71.47,71.59,35326.0,71.83,71.86,71.47,71.59,35326.0
2025-04-17 13:55:00,71.59,71.63,71.33,71.61,136995.0,71.59,71.63,71.33,71.61,136995.0
2025-04-17 14:00:00,71.58,71.68,71.34,71.36,28011.0,71.58,71.68,71.34,71.36,28011.0
2025-04-17 14:05:00,71.4,71.46,71.25,71.34,17384.0,71.4,71.46,71.25,71.34,17384.0
2025-04-17 14:10:00,71.26,71.59,71.15,71.54,19606.0,71.26,71.59,71.15,71.54,19606.0
2025-04-17 14:15:00,71.54,71.56,71.29,71.4,12329.0,71.54,71.56,71.29,71.4,12329.0
2025-04-17 14:20:00,71.38,71.53,71.32,71.43,15975.0,71.38,71.53,71.32,71.43,15975.0
2025-04-17 14:25:00,71.44,71.7,71.25,71.62,31040.0,71.44,71.7,71.25,71.62,31040.0
2025-04-17 14:30:00,71.57,71.59,71.27,71.35,12784.0,71.57,71.59,71.27,71.35,12784.0
2025-04-17 14:35:00,71.37,71.43,71.07,71.11,15089.0,71.37,71.43,71.07,71.11,15089.0
2025-04-17 14:40:00,71.11,71.37,71.1,71.21,28397.0,71.11,71.37,71.1,71.21,28397.0
2025-04-17 14:45:00,71.18,71.69,70.94,71.65,92248.0,71.18,71.69,70.94,71.65,92248.0
2025-04-17 14:50:00,71.62,72.13,71.3,71.58,103422.0,71.62,72.13,71.3,71.58,103422.0
2025-04-17 14:55:00,71.67,71.9,71.54,71.87,26492.0,71.67,71.9,71.54,71.87,26492.0
2025-04-17 15:00:00,71.9,71.98,71.74,71.92,58145.0,71.9,71.98,71.74,71.92,58145.0
2025-04-17 15:05:00,71.88,72.03,71.85,71.88,26605.0,71.88,72.03,71.85,71.88,26605.0
2025-04-17 15:10:00,71.88,72.5,71.87,72.27,26306.0,71.88,72.5,71.87,72.27,26306.0
2025-04-17 15:15:00,72.27,72.44,72.09,72.19,22842.0,72.27,72.44,72.09,72.19,22842.0
2025-04-17 15:20:00,72.14,72.41,71.96,71.97,24935.0,72.14,72.41,71.96,71.97,24935.0
2025-04-17 15:25:00,72.04,72.29,71.8,72.27,18840.0,72.04,72.29,71.8,72.27,18840.0
2025-04-17 15:30:00,72.29,72.29,71.75,71.75,35720.0,72.29,72.29,71.75,71.75,35720.0
2025-04-17 15:35:00,71.72,71.97,71.57,71.65,60694.0,71.72,71.97,71.57,71.65,60694.0
2025-04-17 15:40:00,71.59,71.84,71.29,71.44,71246.0,71.59,71.84,71.29,71.44,71246.0
2025-04-17 15:45:00,71.42,71.71,71.32,71.58,98422.0,71.42,71.71,71.32,71.58,98422.0
2025-04-17 15:50:00,71.62,71.96,71.1,71.34,114718.0,71.62,71.96,71.1,71.34,114718.0
2025-04-17 15:55:00,71.31,71.57,71.21,71.47,282133.0,71.31,71.57,71.21,71.47,282133.0
2025-04-21 09:30:00,72.25,72.88,72.06,72.75,122522.0,72.25,72.88,72.06,72.75,122522.0
2025-04-21 09:35:00,72.63,73.37,72.63,73.0,83724.0,72.63,73.37,72.63,73.0,83724.0
2025-04-21 09:40:00,73.08,73.25,72.92,73.16,53918.0,73.08,73.25,72.92,73.16,53918.0
2025-04-21 09:45:00,73.19,73.54,72.81,73.0,69879.0,73.19,73.54,72.81,73.0,69879.0
2025-04-21 09:50:00,73.01,73.36,72.72,73.35,45192.0,73.01,73.36,72.72,73.35,45192.0
2025-04-21 09:55:00,73.25,73.73,73.24,73.71,98041.0,73.25,73.73,73.24,73.71,98041.0
2025-04-21 10:00:00,73.73,74.22,73.66,73.73,105333.0,73.73,74.22,73.66,73.73,105333.0
2025-04-21 10:05:00,73.73,74.03,73.65,74.02,48804.0,73.73,74.03,73.65,74.02,48804.0
2025-04-21 10:10:00,73.96,74.0,73.63,73.76,37923.0,73.96,74.0,73.63,73.76,37923.0
2025-04-21 10:15:00,73.7,74.36,73.62,74.0,89316.0,73.7,74.36,73.62,74.0,89316.0
2025-04-21 10:20:00,73.96,74.2,73.9,74.16,37250.0,73.96,74.2,73.9,74.16,37250.0
2025-04-21 10:25:00,74.04,74.13,73.77,74.12,29581.0,74.04,74.13,73.77,74.12,29581.0
2025-04-21 10:30:00,74.11,74.61,74.11,74.51,69264.0,74.11,74.61,74.11,74.51,69264.0
2025-04-21 10:35:00,74.56,74.56,73.65,73.71,117037.0,74.56,74.56,73.65,73.71,117037.0
2025-04-21 10:40:00,73.74,74.25,73.46,74.2,33199.0,73.74,74.25,73.46,74.2,33199.0
2025-04-21 10:45:00,74.26,74.38,73.91,74.36,31801.0,74.26,74.38,73.91,74.36,31801.0
2025-04-21 10:50:00,74.39,74.85,74.37,74.67,58204.0,74.39,74.85,74.37,74.67,58204.0
2025-04-21 10:55:00,74.7,74.79,74.54,74.61,67987.0,74.7,74.79,74.54,74.61,67987.0
2025-04-21 11:00:00,74.63,75.04,74.42,74.89,46840.0,74.63,75.04,74.42,74.89,46840.0
2025-04-21 11:05:00,74.85,75.24,74.67,75.0,31895.0,74.85,75.24,74.67,75.0,31895.0
2025-04-21 11:10:00,75.07,75.26,74.86,75.23,233039.0,75.07,75.26,74.86,75.23,233039.0
2025-04-21 11:15:00,75.23,75.26,74.6,74.61,184206.0,75.23,75.26,74.6,74.61,184206.0
2025-04-21 11:20:00,74.62,75.23,74.6,75.07,24274.0,74.62,75.23,74.6,75.07,24274.0
2025-04-21 11:25:00,75.08,75.42,75.0,75.38,42631.0,75.08,75.42,75.0,75.38,42631.0
2025-04-21 11:30:00,75.4,75.98,75.25,75.96,95807.0,75.4,75.98,75.25,75.96,95807.0
2025-04-21 11:35:00,75.93,76.1,75.8,75.96,46952.0,75.93,76.1,75.8,75.96,46952.0
2025-04-21 11:40:00,75.99,76.08,75.66,76.0,33271.0,75.99,76.08,75.66,76.0,33271.0
2025-04-21 11:45:00,75.97,76.47,75.91,76.24,90292.0,75.97,76.47,75.91,76.24,90292.0
2025-04-21 11:50:00,76.28,76.69,76.28,76.56,106127.0,76.28,76.69,76.28,76.56,106127.0
2025-04-21 11:55:00,76.63,76.83,76.46,76.63,52727.0,76.63,76.83,76.46,76.63,52727.0
2025-04-21 12:00:00,76.64,76.66,76.06,76.13,120986.0,76.64,76.66,76.06,76.13,120986.0
2025-04-21 12:05:00,76.22,76.33,75.89,75.97,30830.0,76.22,76.33,75.89,75.97,30830.0
2025-04-21 12:10:00,76.03,76.26,75.65,75.68,31335.0,76.03,76.26,75.65,75.68,31335.0
2025-04-21 12:15:00,75.67,76.24,75.65,76.16,77066.0,75.67,76.24,75.65,76.16,77066.0
2025-04-21 12:20:00,76.17,76.21,75.81,75.81,10741.0,76.17,76.21,75.81,75.81,10741.0
2025-04-21 12:25:00,75.74,76.09,75.73,75.84,98493.0,75.74,76.09,75.73,75.84,98493.0
2025-04-21 12:30:00,75.82,75.83,75.21,75.57,116373.0,75.82,75.83,75.21,75.57,116373.0
2025-04-21 12:35:00,75.6,75.6,75.25,75.34,38400.0,75.6,75.6,75.25,75.34,38400.0
2025-04-21 12:40:00,75.31,75.35,75.06,75.2,28146.0,75.31,75.35,75.06,75.2,28146.0
2025-04-21 12:45:00,75.16,75.66,75.12,75.42,22993.0,75.16,75.66,75.12,75.42,22993.0
2025-04-21 12:50:00,75.47,75.89,75.45,75.73,21271.0,75.47,75.89,75.45,75.73,21271.0
2025-04-21 12:55:00,75.76,76.07,75.76,75.98,21776.0,75.76,76.07,75.76,75.98,21776.0
2025-04-21 13:00:00,75.88,76.33,75.62,76.2,46846.0,75.88,76.33,75.62,76.2,46846.0
2025-04-21 13:05:00,76.22,76.37,76.01,76.36,21433.0,76.22,76.37,76.01,76.36,21433.0
2025-04-21 13:10:00,76.38,76.54,76.14,76.37,21528.0,76.38,76.54,76.14,76.37,21528.0
2025-04-21 13:15:00,76.34,76.52,76.02,76.19,26630.0,76.34,76.52,76.02,76.19,26630.0
2025-04-21 13:20:00,76.15,76.23,75.89,76.21,24584.0,76.15,76.23,75.89,76.21,24584.0
2025-04-21 13:25:00,76.27,76.5,76.15,76.47,19544.0,76.27,76.5,76.15,76.47,19544.0
2025-04-21 13:30:00,76.47,76.48,76.21,76.44,11434.0,76.47,76.48,76.21,76.44,11434.0
2025-04-21 13:35:00,76.47,76.68,76.33,76.58,17328.0,76.47,76.68,76.33,76.58,17328.0
2025-04-21 13:40:00,76.58,76.66,76.42,76.52,42313.0,76.58,76.66,76.42,76.52,42313.0
2025-04-21 13:45:00,76.58,77.11,76.43,77.09,97063.0,76.58,77.11,76.43,77.09,97063.0
2025-04-21 13:50:00,77.09,77.16,76.76,77.01,43779.0,77.09,77.16,76.76,77.01,43779.0
2025-04-21 13:55:00,77.01,77.3,76.88,77.18,40726.0,77.01,77.3,76.88,77.18,40726.0
2025-04-21 14:00:00,77.17,77.62,77.13,77.6,52002.0,77.17,77.62,77.13,77.6,52002.0
2025-04-21 14:05:00,77.6,77.61,77.19,77.43,60719.0,77.6,77.61,77.19,77.43,60719.0
2025-04-21 14:10:00,77.45,77.62,77.11,77.12,36028.0,77.45,77.62,77.11,77.12,36028.0
2025-04-21 14:15:00,77.09,77.19,76.54,76.78,50854.0,77.09,77.19,76.54,76.78,50854.0
2025-04-21 14:20:00,76.81,77.09,76.77,77.06,22241.0,76.81,77.09,76.77,77.06,22241.0
2025-04-21 14:25:00,77.1,77.13,76.51,76.56,127581.0,77.1,77.13,76.51,76.56,127581.0
2025-04-21 14:30:00,76.53,76.65,76.3,76.49,56909.0,76.53,76.65,76.3,76.49,56909.0
2025-04-21 14:35:00,76.48,76.9,76.44,76.65,54706.0,76.48,76.9,76.44,76.65,54706.0
2025-04-21 14:40:00,76.66,77.21,76.62,77.13,59437.0,76.66,77.21,76.62,77.13,59437.0
2025-04-21 14:45:00,77.12,77.15,76.86,76.97,21007.0,77.12,77.15,76.86,76.97,21007.0
2025-04-21 14:50:00,76.93,77.26,76.87,77.25,33128.0,76.93,77.26,76.87,77.25,33128.0
2025-04-21 14:55:00,77.28,77.37,77.14,77.33,12341.0,77.28,77.37,77.14,77.33,12341.0
2025-04-21 15:00:00,77.38,77.38,76.68,76.86,19217.0,77.38,77.38,76.68,76.86,19217.0
2025-04-21 15:05:00,76.68,76.94,76.67,76.87,15111.0,76.68,76.94,76.67,76.87,15111.0
2025-04-21 15:10:00,76.76,76.88,76.45,76.65,30117.0,76.76,76.88,76.45,76.65,30117.0
2025-04-21 15:15:00,76.58,76.64,76.33,76.49,28142.0,76.58,76.64,76.33,76.49,28142.0
2025-04-21 15:20:00,76.51,76.51,76.12,76.36,49959.0,76.51,76.51,76.12,76.36,49959.0
2025-04-21 15:25:00,76.35,76.74,76.29,76.62,26233.0,76.35,76.74,76.29,76.62,26233.0
2025-04-21 15:30:00,76.56,76.74,76.45,76.57,31749.0,76.56,76.74,76.45,76.57,31749.0
2025-04-21 15:35:00,76.46,76.52,75.89,76.28,48740.0,76.46,76.52,75.89,76.28,48740.0
2025-04-21 15:40:00,76.27,76.37,76.03,76.32,69124.0,76.27,76.37,76.03,76.32,69124.0
2025-04-21 15:45:00,76.31,76.73,76.15,76.32,90199.0,76.31,76.73,76.15,76.32,90199.0
2025-04-21 15:50:00,76.34,76.69,76.15,76.45,165936.0,76.34,76.69,76.15,76.45,165936.0
2025-04-21 15:55:00,76.46,76.5,75.75,75.98,262146.0,76.46,76.5,75.75,75.98,262146.0
2025-04-22 09:30:00,73.08,73.49,73.03,73.14,230121.0,73.08,73.49,73.03,73.14,230121.0
2025-04-22 09:35:00,73.14,73.39,72.82,72.88,178614.0,73.14,73.39,72.82,72.88,178614.0
2025-04-22 09:40:00,72.95,73.03,72.68,72.71,48404.0,72.95,73.03,72.68,72.71,48404.0
2025-04-22 09:45:00,72.67,72.78,72.44,72.61,103351.0,72.67,72.78,72.44,72.61,103351.0
2025-04-22 09:50:00,72.62,73.12,72.61,72.97,59301.0,72.62,73.12,72.61,72.97,59301.0
2025-04-22 09:55:00,72.95,73.05,72.37,72.38,117127.0,72.95,73.05,72.37,72.38,117127.0
2025-04-22 10:00:00,72.41,72.44,72.18,72.2,115409.0,72.41,72.44,72.18,72.2,115409.0
2025-04-22 10:05:00,72.21,72.43,71.95,72.19,64438.0,72.21,72.43,71.95,72.19,64438.0
2025-04-22 10:10:00,72.16,72.42,72.02,72.35,51620.0,72.16,72.42,72.02,72.35,51620.0
2025-04-22 10:15:00,72.39,72.5,72.07,72.11,23563.0,72.39,72.5,72.07,72.11,23563.0
2025-04-22 10:20:00,72.13,72.13,71.75,72.01,41631.0,72.13,72.13,71.75,72.01,41631.0
2025-04-22 10:25:00,72.02,72.22,71.91,71.94,35304.0,72.02,72.22,71.91,71.94,35304.0
2025-04-22 10:30:00,71.94,72.04,71.79,71.92,23187.0,71.94,72.04,71.79,71.92,23187.0
2025-04-22 10:35:00,71.93,71.98,71.56,71.65,34620.0,71.93,71.98,71.56,71.65,34620.0
2025-04-22 10:40:00,71.65,71.74,71.5,71.55,14446.0,71.65,71.74,71.5,71.55,14446.0
2025-04-22 10:45:00,71.51,71.67,71.34,71.67,33412.0,71.51,71.67,71.34,71.67,33412.0
2025-04-22 10:50:00,71.68,71.88,71.64,71.75,13301.0,71.68,71.88,71.64,71.75,13301.0
2025-04-22 10:55:00,71.72,71.78,71.42,71.42,27251.0,71.72,71.78,71.42,71.42,27251.0
2025-04-22 11:00:00,71.48,71.48,71.3,71.31,10709.0,71.48,71.48,71.3,71.31,10709.0
2025-04-22 11:05:00,71.34,71.45,71.34,71.39,18810.0,71.34,71.45,71.34,71.39,18810.0
2025-04-22 11:10:00,71.37,71.58,71.35,71.51,25706.0,71.37,71.58,71.35,71.51,25706.0
2025-04-22 11:15:00,71.52,71.7,71.49,71.66,28490.0,71.52,71.7,71.49,71.66,28490.0
2025-04-22 11:20:00,71.62,71.78,71.55,71.64,8732.0,71.62,71.78,71.55,71.64,8732.0
2025-04-22 11:25:00,71.62,71.8,71.62,71.78,12676.0,71.62,71.8,71.62,71.78,12676.0
2025-04-22 11:30:00,71.78,71.93,71.66,71.7,32301.0,71.78,71.93,71.66,71.7,32301.0
2025-04-22 11:35:00,71.63,71.78,71.55,71.7,14000.0,71.63,71.78,71.55,71.7,14000.0
2025-04-22 11:40:00,71.7,71.96,71.63,71.85,25435.0,71.7,71.96,71.63,71.85,25435.0
2025-04-22 11:45:00,71.88,71.98,71.73,71.87,8990.0,71.88,71.98,71.73,71.87,8990.0
2025-04-22 11:50:00,71.89,71.91,71.55,71.65,13290.0,71.89,71.91,71.55,71.65,13290.0
2025-04-22 11:55:00,71.58,71.64,70.85,70.94,106601.0,71.58,71.64,70.85,70.94,106601.0
2025-04-22 12:00:00,71.01,71.11,70.64,70.93,97979.0,71.01,71.11,70.64,70.93,97979.0
2025-04-22 12:05:00,70.94,71.01,70.57,70.78,36590.0,70.94,71.01,70.57,70.78,36590.0
2025-04-22 12:10:00,70.75,70.83,70.65,70.8,15957.0,70.75,70.83,70.65,70.8,15957.0
2025-04-22 12:15:00,70.72,70.88,70.63,70.78,17590.0,70.72,70.88,70.63,70.78,17590.0
2025-04-22 12:20:00,70.81,70.85,70.7,70.73,11718.0,70.81,70.85,70.7,70.73,11718.0
2025-04-22 12:25:00,70.73,71.15,70.7,70.93,29492.0,70.73,71.15,70.7,70.93,29492.0
2025-04-22 12:30:00,70.93,71.05,70.82,70.98,103298.0,70.93,71.05,70.82,70.98,103298.0
2025-04-22 12:35:00,70.97,71.09,70.89,71.08,37025.0,70.97,71.09,70.89,71.08,37025.0
2025-04-22 12:40:00,71.04,71.21,70.88,70.89,34392.0,71.04,71.21,70.88,70.89,34392.0
2025-04-22 12:45:00,70.88,71.25,70.88,71.1,23108.0,70.88,71.25,70.88,71.1,23108.0
2025-04-22 12:50:00,71.08,71.44,71.08,71.17,14893.0,71.08,71.44,71.08,71.17,14893.0
2025-04-22 12:55:00,71.15,71.25,71.05,71.24,13335.0,71.15,71.25,71.05,71.24,13335.0
2025-04-22 13:00:00,71.24,71.28,71.01,71.11,22016.0,71.24,71.28,71.01,71.11,22016.0
2025-04-22 13:05:00,71.1,71.28,70.94,71.13,85394.0,71.1,71.28,70.94,71.13,85394.0
2025-04-22 13:10:00,71.19,71.95,71.18,71.81,20614.0,71.19,71.95,71.18,71.81,20614.0
2025-04-22 13:15:00,71.81,72.72,71.81,72.05,82768.0,71.81,72.72,71.81,72.05,82768.0
2025-04-22 13:20:00,72.02,73.05,72.01,72.83,65865.0,72.02,73.05,72.01,72.83,65865.0
2025-04-22 13:25:00,72.78,73.0,72.11,72.85,74248.0,72.78,73.0,72.11,72.85,74248.0
2025-04-22 13:30:00,72.86,73.1,72.6,72.82,50579.0,72.86,73.1,72.6,72.82,50579.0
2025-04-22 13:35:00,72.82,72.82,72.39,72.57,41257.0,72.82,72.82,72.39,72.57,41257.0
2025-04-22 13:40:00,72.57,72.91,72.5,72.5,15641.0,72.57,72.91,72.5,72.5,15641.0
2025-04-22 13:45:00,72.54,72.93,72.51,72.93,28096.0,72.54,72.93,72.51,72.93,28096.0
2025-04-22 13:50:00,72.83,72.89,72.57,72.57,12883.0,72.83,72.89,72.57,72.57,12883.0
2025-04-22 13:55:00,72.48,72.78,72.39,72.59,15243.0,72.48,72.78,72.39,72.59,15243.0
2025-04-22 14:00:00,72.53,72.63,71.67,71.77,38452.0,72.53,72.63,71.67,71.77,38452.0
2025-04-22 14:05:00,71.79,71.79,71.48,71.54,12530.0,71.79,71.79,71.48,71.54,12530.0
2025-04-22 14:10:00,71.63,71.7,71.44,71.48,42324.0,71.63,71.7,71.44,71.48,42324.0
2025-04-22 14:15:00,71.51,71.51,71.21,71.36,30230.0,71.51,71.51,71.21,71.36,30230.0
2025-04-22 14:20:00,71.41,71.41,70.9,71.07,32984.0,71.41,71.41,70.9,71.07,32984.0
2025-04-22 14:25:00,71.09,71.15,71.0,71.12,24770.0,71.09,71.15,71.0,71.12,24770.0
2025-04-22 14:30:00,71.12,71.17,70.86,70.86,40532.0,71.12,71.17,70.86,70.86,40532.0
2025-04-22 14:35:00,70.87,70.96,70.78,70.96,28118.0,70.87,70.96,70.78,70.96,28118.0
2025-04-22 14:40:00,70.99,70.99,70.76,70.88,55964.0,70.99,70.99,70.76,70.88,55964.0
2025-04-22 14:45:00,70.85,70.85,70.69,70.83,21251.0,70.85,70.85,70.69,70.83,21251.0
2025-04-22 14:50:00,70.8,70.88,70.62,70.84,30213.0,70.8,70.88,70.62,70.84,30213.0
2025-04-22 14:55:00,70.91,70.97,70.8,70.93,25866.0,70.91,70.97,70.8,70.93,25866.0
2025-04-22 15:00:00,70.94,71.18,70.82,70.99,21559.0,70.94,71.18,70.82,70.99,21559.0
2025-04-22 15:05:00,70.99,71.37,70.91,71.28,18598.0,70.99,71.37,70.91,71.28,18598.0
2025-04-22 15:10:00,71.25,71.42,71.22,71.34,22772.0,71.25,71.42,71.22,71.34,22772.0
2025-04-22 15:15:00,71.28,71.75,71.26,71.61,38709.0,71.28,71.75,71.26,71.61,38709.0
2025-04-22 15:20:00,71.56,71.99,71.54,71.74,32728.0,71.56,71.99,71.54,71.74,32728.0
2025-04-22 15:25:00,71.72,71.95,71.6,71.89,18900.0,71.72,71.95,71.6,71.89,18900.0
2025-04-22 15:30:00,71.96,72.03,71.57,71.61,47692.0,71.96,72.03,71.57,71.61,47692.0
2025-04-22 15:35:00,71.65,71.78,71.45,71.75,25758.0,71.65,71.78,71.45,71.75,25758.0
2025-04-22 15:40:00,71.72,71.78,71.05,71.18,33175.0,71.72,71.78,71.05,71.18,33175.0
2025-04-22 15:45:00,71.22,71.25,70.78,70.87,49998.0,71.22,71.25,70.78,70.87,49998.0
2025-04-22 15:50:00,70.88,71.23,70.87,71.06,76519.0,70.88,71.23,70.87,71.06,76519.0
2025-04-22 15:55:00,71.02,71.33,70.83,71.01,139931.0,71.02,71.33,70.83,71.01,139931.0
2025-04-23 09:30:00,67.61,67.73,67.21,67.61,209914.0,67.61,67.73,67.21,67.61,209914.0
2025-04-23 09:35:00,67.7,68.16,66.29,67.48,368361.0,67.7,68.16,66.29,67.48,368361.0
2025-04-23 09:40:00,67.49,67.71,66.84,67.55,268108.0,67.49,67.71,66.84,67.55,268108.0
2025-04-23 09:45:00,67.58,67.64,66.76,66.92,131528.0,67.58,67.64,66.76,66.92,131528.0
2025-04-23 09:50:00,66.92,67.75,66.89,67.59,139876.0,66.92,67.75,66.89,67.59,139876.0
2025-04-23 09:55:00,67.62,67.94,67.5,67.52,109364.0,67.62,67.94,67.5,67.52,109364.0
2025-04-23 10:00:00,67.3,68.02,66.93,67.0,136983.0,67.3,68.02,66.93,67.0,136983.0
2025-04-23 10:05:00,67.04,67.6,67.01,67.01,161005.0,67.04,67.6,67.01,67.01,161005.0
2025-04-23 10:10:00,67.05,67.16,66.84,67.09,49368.0,67.05,67.16,66.84,67.09,49368.0
2025-04-23 10:15:00,67.05,67.97,67.05,67.51,231124.0,67.05,67.97,67.05,67.51,231124.0
2025-04-23 10:20:00,67.48,67.78,67.09,67.13,129703.0,67.48,67.78,67.09,67.13,129703.0
2025-04-23 10:25:00,67.16,67.21,66.85,66.91,43709.0,67.16,67.21,66.85,66.91,43709.0
2025-04-23 10:30:00,66.93,66.96,66.63,66.85,176323.0,66.93,66.96,66.63,66.85,176323.0
2025-04-23 10:35:00,66.9,67.15,66.76,67.06,25916.0,66.9,67.15,66.76,67.06,25916.0
2025-04-23 10:40:00,67.09,67.51,67.07,67.35,56630.0,67.09,67.51,67.07,67.35,56630.0
2025-04-23 10:45:00,67.37,67.6,67.29,67.57,42264.0,67.37,67.6,67.29,67.57,42264.0
2025-04-23 10:50:00,67.6,67.9,67.34,67.46,206143.0,67.6,67.9,67.34,67.46,206143.0
2025-04-23 10:55:00,67.51,67.79,67.48,67.67,44647.0,67.51,67.79,67.48,67.67,44647.0
2025-04-23 11:00:00,67.61,68.23,67.35,67.6,181749.0,67.61,68.23,67.35,67.6,181749.0
2025-04-23 11:05:00,67.6,67.67,67.33,67.63,31351.0,67.6,67.67,67.33,67.63,31351.0
2025-04-23 11:10:00,67.66,67.78,67.45,67.47,12897.0,67.66,67.78,67.45,67.47,12897.0
2025-04-23 11:15:00,67.47,68.04,67.46,68.03,42274.0,67.47,68.04,67.46,68.03,42274.0
2025-04-23 11:20:00,68.04,68.78,67.82,68.43,223192.0,68.04,68.78,67.82,68.43,223192.0
2025-04-23 11:25:00,68.44,69.21,68.29,68.85,110165.0,68.44,69.21,68.29,68.85,110165.0
2025-04-23 11:30:00,68.85,69.49,68.76,68.92,50911.0,68.85,69.49,68.76,68.92,50911.0
2025-04-23 11:35:00,68.84,69.33,68.58,68.6,79931.0,68.84,69.33,68.58,68.6,79931.0
2025-04-23 11:40:00,68.65,69.11,68.47,69.05,58843.0,68.65,69.11,68.47,69.05,58843.0
2025-04-23 11:45:00,68.95,69.71,68.9,69.71,64516.0,68.95,69.71,68.9,69.71,64516.0
2025-04-23 11:50:00,69.71,69.78,69.25,69.33,103660.0,69.71,69.78,69.25,69.33,103660.0
2025-04-23 11:55:00,69.36,69.38,68.92,69.09,29698.0,69.36,69.38,68.92,69.09,29698.0
2025-04-23 12:00:00,69.12,69.41,69.08,69.38,43987.0,69.12,69.41,69.08,69.38,43987.0
2025-04-23 12:05:00,69.45,69.96,69.29,69.83,61854.0,69.45,69.96,69.29,69.83,61854.0
2025-04-23 12:10:00,69.84,70.14,69.46,70.06,54801.0,69.84,70.14,69.46,70.06,54801.0
2025-04-23 12:15:00,70.04,70.38,69.91,70.33,32607.0,70.04,70.38,69.91,70.33,32607.0
2025-04-23 12:20:00,70.39,70.76,70.37,70.43,87508.0,70.39,70.76,70.37,70.43,87508.0
2025-04-23 12:25:00,70.4,70.68,69.46,69.53,79864.0,70.4,70.68,69.46,69.53,79864.0
2025-04-23 12:30:00,69.53,69.79,69.49,69.74,39728.0,69.53,69.79,69.49,69.74,39728.0
2025-04-23 12:35:00,69.66,69.67,69.3,69.4,25218.0,69.66,69.67,69.3,69.4,25218.0
2025-04-23 12:40:00,69.35,69.6,69.35,69.46,27318.0,69.35,69.6,69.35,69.46,27318.0
2025-04-23 12:45:00,69.48,69.73,69.28,69.73,9306.0,69.48,69.73,69.28,69.73,9306.0
2025-04-23 12:50:00,69.78,69.78,69.23,69.25,15159.0,69.78,69.78,69.23,69.25,15159.0
2025-04-23 12:55:00,69.32,69.33,68.6,68.7,45054.0,69.32,69.33,68.6,68.7,45054.0
2025-04-23 13:00:00,68.72,69.43,68.59,68.68,39598.0,68.72,69.43,68.59,68.68,39598.0
2025-04-23 13:05:00,68.61,68.71,68.24,68.38,54405.0,68.61,68.71,68.24,68.38,54405.0
2025-04-23 13:10:00,68.41,68.51,68.24,68.25,28286.0,68.41,68.51,68.24,68.25,28286.0
2025-04-23 13:15:00,68.22,68.26,67.97,68.09,37006.0,68.22,68.26,67.97,68.09,37006.0
2025-04-23 13:20:00,68.04,68.15,67.9,68.04,67020.0,68.04,68.15,67.9,68.04,67020.0
2025-04-23 13:25:00,68.03,68.3,67.88,68.29,46310.0,68.03,68.3,67.88,68.29,46310.0
2025-04-23 13:30:00,68.07,68.41,67.97,68.29,29194.0,68.07,68.41,67.97,68.29,29194.0
2025-04-23 13:35:00,68.29,68.49,68.15,68.29,45725.0,68.29,68.49,68.15,68.29,45725.0
2025-04-23 13:40:00,68.25,68.8,68.24,68.47,38420.0,68.25,68.8,68.24,68.47,38420.0
2025-04-23 13:45:00,68.47,68.65,68.33,68.51,24840.0,68.47,68.65,68.33,68.51,24840.0
2025-04-23 13:50:00,68.51,68.62,68.15,68.21,31332.0,68.51,68.62,68.15,68.21,31332.0
2025-04-23 13:55:00,68.23,68.39,67.98,68.38,35593.0,68.23,68.39,67.98,68.38,35593.0
2025-04-23 14:00:00,68.39,68.64,68.16,68.51,12874.0,68.39,68.64,68.16,68.51,12874.0
2025-04-23 14:05:00,68.43,68.56,68.36,68.4,20274.0,68.43,68.56,68.36,68.4,20274.0
2025-04-23 14:10:00,68.34,68.41,68.0,68.31,23339.0,68.34,68.41,68.0,68.31,23339.0
2025-04-23 14:15:00,68.3,68.3,68.0,68.18,29788.0,68.3,68.3,68.0,68.18,29788.0
2025-04-23 14:20:00,68.14,68.74,67.92,68.54,45459.0,68.14,68.74,67.92,68.54,45459.0
2025-04-23 14:25:00,68.56,69.0,68.56,68.85,23253.0,68.56,69.0,68.56,68.85,23253.0
2025-04-23 14:30:00,68.84,68.92,68.6,68.84,19225.0,68.84,68.92,68.6,68.84,19225.0
2025-04-23 14:35:00,68.75,68.9,68.66,68.77,7907.0,68.75,68.9,68.66,68.77,7907.0
2025-04-23 14:40:00,68.76,69.29,68.75,69.25,29790.0,68.76,69.29,68.75,69.25,29790.0
2025-04-23 14:45:00,69.28,69.32,68.88,68.9,38802.0,69.28,69.32,68.88,68.9,38802.0
2025-04-23 14:50:00,68.84,69.04,68.83,69.02,7790.0,68.84,69.04,68.83,69.02,7790.0
2025-04-23 14:55:00,68.99,68.99,68.56,68.9,9551.0,68.99,68.99,68.56,68.9,9551.0
2025-04-23 15:00:00,68.96,69.27,68.71,69.18,11139.0,68.96,69.27,68.71,69.18,11139.0
2025-04-23 15:05:00,69.09,69.22,68.88,69.09,20206.0,69.09,69.22,68.88,69.09,20206.0
2025-04-23 15:10:00,69.1,69.2,68.96,69.16,14682.0,69.1,69.2,68.96,69.16,14682.0
2025-04-23 15:15:00,69.14,69.43,69.12,69.17,39390.0,69.14,69.43,69.12,69.17,39390.0
2025-04-23 15:20:00,69.2,69.6,69.15,69.6,40736.0,69.2,69.6,69.15,69.6,40736.0
2025-04-23 15:25:00,69.6,69.69,69.33,69.63,43868.0,69.6,69.69,69.33,69.63,43868.0
2025-04-23 15:30:00,69.59,69.66,68.94,69.28,48699.0,69.59,69.66,68.94,69.28,48699.0
2025-04-23 15:35:00,69.3,69.6,69.26,69.28,29031.0,69.3,69.6,69.26,69.28,29031.0
2025-04-23 15:40:00,69.23,69.26,69.0,69.06,20677.0,69.23,69.26,69.0,69.06,20677.0
2025-04-23 15:45:00,69.03,69.29,68.66,68.74,38563.0,69.03,69.29,68.66,68.74,38563.0
2025-04-23 15:50:00,68.7,68.8,68.13,68.23,79067.0,68.7,68.8,68.13,68.23,79067.0
2025-04-23 15:55:00,68.21,68.5,68.11,68.4,186952.0,68.21,68.5,68.11,68.4,186952.0
2025-04-24 09:30:00,67.82,68.04,67.67,67.74,36730.0,67.82,68.04,67.67,67.74,36730.0
2025-04-24 09:35:00,67.78,67.98,67.41,67.42,75636.0,67.78,67.98,67.41,67.42,75636.0
2025-04-24 09:40:00,67.43,67.6,67.31,67.42,63985.0,67.43,67.6,67.31,67.42,63985.0
2025-04-24 09:45:00,67.41,67.51,67.14,67.3,54948.0,67.41,67.51,67.14,67.3,54948.0
2025-04-24 09:50:00,67.3,67.36,67.02,67.06,43619.0,67.3,67.36,67.02,67.06,43619.0
2025-04-24 09:55:00,67.06,67.35,67.06,67.2,71346.0,67.06,67.35,67.06,67.2,71346.0
2025-04-24 10:00:00,67.22,67.33,66.97,67.04,277488.0,67.22,67.33,66.97,67.04,277488.0
2025-04-24 10:05:00,67.04,67.09,66.8,66.84,80922.0,67.04,67.09,66.8,66.84,80922.0
2025-04-24 10:10:00,66.88,67.11,66.87,67.02,177666.0,66.88,67.11,66.87,67.02,177666.0
2025-04-24 10:15:00,67.02,67.04,66.56,66.6,212980.0,67.02,67.04,66.56,66.6,212980.0
2025-04-24 10:20:00,66.6,66.83,66.55,66.82,75438.0,66.6,66.83,66.55,66.82,75438.0
2025-04-24 10:25:00,66.81,66.95,66.65,66.68,54196.0,66.81,66.95,66.65,66.68,54196.0
2025-04-24 10:30:00,66.69,66.85,66.66,66.7,24056.0,66.69,66.85,66.66,66.7,24056.0
2025-04-24 10:35:00,66.7,66.76,66.39,66.65,61911.0,66.7,66.76,66.39,66.65,61911.0
2025-04-24 10:40:00,66.64,67.1,66.57,66.88,279396.0,66.64,67.1,66.57,66.88,279396.0
2025-04-24 10:45:00,66.87,67.14,66.85,66.96,73046.0,66.87,67.14,66.85,66.96,73046.0
2025-04-24 10:50:00,66.97,67.21,66.88,66.94,66630.0,66.97,67.21,66.88,66.94,66630.0
2025-04-24 10:55:00,66.91,66.96,66.75,66.77,27975.0,66.91,66.96,66.75,66.77,27975.0
2025-04-24 11:00:00,66.75,66.76,66.62,66.63,38083.0,66.75,66.76,66.62,66.63,38083.0
2025-04-24 11:05:00,66.65,66.72,66.6,66.67,33500.0,66.65,66.72,66.6,66.67,33500.0
2025-04-24 11:10:00,66.71,66.74,66.41,66.6,123793.0,66.71,66.74,66.41,66.6,123793.0
2025-04-24 11:15:00,66.61,66.8,66.55,66.77,14703.0,66.61,66.8,66.55,66.77,14703.0
2025-04-24 11:20:00,66.76,66.8,66.55,66.68,32972.0,66.76,66.8,66.55,66.68,32972.0
2025-04-24 11:25:00,66.75,66.93,66.69,66.82,35817.0,66.75,66.93,66.69,66.82,35817.0
2025-04-24 11:30:00,66.81,66.96,66.69,66.82,151015.0,66.81,66.96,66.69,66.82,151015.0
2025-04-24 11:35:00,66.81,66.9,66.75,66.81,11093.0,66.81,66.9,66.75,66.81,11093.0
2025-04-24 11:40:00,66.84,66.88,66.67,66.87,40145.0,66.84,66.88,66.67,66.87,40145.0
2025-04-24 11:45:00,66.8,66.86,66.65,66.66,21437.0,66.8,66.86,66.65,66.66,21437.0
2025-04-24 11:50:00,66.68,66.79,66.52,66.55,28446.0,66.68,66.79,66.52,66.55,28446.0
2025-04-24 11:55:00,66.57,66.96,66.51,66.83,19524.0,66.57,66.96,66.51,66.83,19524.0
2025-04-24 12:00:00,66.81,66.92,66.74,66.84,21850.0,66.81,66.92,66.74,66.84,21850.0
2025-04-24 12:05:00,66.85,67.06,66.8,66.95,146183.0,66.85,67.06,66.8,66.95,146183.0
2025-04-24 12:10:00,66.92,66.96,66.55,66.62,322685.0,66.92,66.96,66.55,66.62,322685.0
2025-04-24 12:15:00,66.59,66.65,66.36,66.38,76089.0,66.59,66.65,66.36,66.38,76089.0
2025-04-24 12:20:00,66.37,66.4,66.14,66.31,77995.0,66.37,66.4,66.14,66.31,77995.0
2025-04-24 12:25:00,66.34,66.52,66.19,66.38,102451.0,66.34,66.52,66.19,66.38,102451.0
2025-04-24 12:30:00,66.35,66.39,66.13,66.18,28319.0,66.35,66.39,66.13,66.18,28319.0
2025-04-24 12:35:00,66.2,66.33,66.08,66.29,31548.0,66.2,66.33,66.08,66.29,31548.0
2025-04-24 12:40:00,66.31,66.56,66.3,66.33,31032.0,66.31,66.56,66.3,66.33,31032.0
2025-04-24 12:45:00,66.31,66.45,66.24,66.33,16187.0,66.31,66.45,66.24,66.33,16187.0
2025-04-24 12:50:00,66.35,66.49,66.3,66.45,14349.0,66.35,66.49,66.3,66.45,14349.0
2025-04-24 12:55:00,66.43,66.45,66.21,66.45,16779.0,66.43,66.45,66.21,66.45,16779.0
2025-04-24 13:00:00,66.47,66.65,66.43,66.45,36113.0,66.47,66.65,66.43,66.45,36113.0
2025-04-24 13:05:00,66.46,66.58,66.41,66.53,9504.0,66.46,66.58,66.41,66.53,9504.0
2025-04-24 13:10:00,66.55,66.55,66.38,66.43,6298.0,66.55,66.55,66.38,66.43,6298.0
2025-04-24 13:15:00,66.45,66.71,66.44,66.67,36343.0,66.45,66.71,66.44,66.67,36343.0
2025-04-24 13:20:00,66.66,66.66,66.44,66.5,19327.0,66.66,66.66,66.44,66.5,19327.0
2025-04-24 13:25:00,66.49,66.63,66.41,66.63,21053.0,66.49,66.63,66.41,66.63,21053.0
2025-04-24 13:30:00,66.61,66.7,66.5,66.61,6654.0,66.61,66.7,66.5,66.61,6654.0
2025-04-24 13:35:00,66.69,66.76,66.58,66.66,11329.0,66.69,66.76,66.58,66.66,11329.0
2025-04-24 13:40:00,66.66,66.78,66.55,66.57,11833.0,66.66,66.78,66.55,66.57,11833.0
2025-04-24 13:45:00,66.6,66.71,66.47,66.47,28901.0,66.6,66.71,66.47,66.47,28901.0
2025-04-24 13:50:00,66.51,66.53,66.31,66.31,8600.0,66.51,66.53,66.31,66.31,8600.0
2025-04-24 13:55:00,66.3,66.45,66.3,66.39,10363.0,66.3,66.45,66.3,66.39,10363.0
2025-04-24 14:00:00,66.38,66.41,66.21,66.28,11046.0,66.38,66.41,66.21,66.28,11046.0
2025-04-24 14:05:00,66.3,66.39,66.19,66.34,22196.0,66.3,66.39,66.19,66.34,22196.0
2025-04-24 14:10:00,66.37,66.41,66.27,66.29,7413.0,66.37,66.41,66.27,66.29,7413.0
2025-04-24 14:15:00,66.26,66.43,66.21,66.31,4570.0,66.26,66.43,66.21,66.31,4570.0
2025-04-24 14:20:00,66.32,66.44,66.3,66.43,7709.0,66.32,66.44,66.3,66.43,7709.0
2025-04-24 14:25:00,66.41,66.44,66.37,66.42,2370.0,66.41,66.44,66.37,66.42,2370.0
2025-04-24 14:30:00,66.45,66.45,66.28,66.37,11705.0,66.45,66.45,66.28,66.37,11705.0
2025-04-24 14:35:00,66.37,66.48,66.32,66.45,5497.0,66.37,66.48,66.32,66.45,5497.0
2025-04-24 14:40:00,66.45,66.5,66.29,66.3,21723.0,66.45,66.5,66.29,66.3,21723.0
2025-04-24 14:45:00,66.27,66.3,66.13,66.16,12389.0,66.27,66.3,66.13,66.16,12389.0
2025-04-24 14:50:00,66.16,66.41,66.13,66.37,23963.0,66.16,66.41,66.13,66.37,23963.0
2025-04-24 14:55:00,66.37,66.45,66.35,66.44,14238.0,66.37,66.45,66.35,66.44,14238.0
2025-04-24 15:00:00,66.44,66.79,66.43,66.74,257426.0,66.44,66.79,66.43,66.74,257426.0
2025-04-24 15:05:00,66.72,66.72,66.27,66.27,41736.0,66.72,66.72,66.27,66.27,41736.0
2025-04-24 15:10:00,66.28,66.5,66.26,66.37,22337.0,66.28,66.5,66.26,66.37,22337.0
2025-04-24 15:15:00,66.4,66.41,66.2,66.26,25921.0,66.4,66.41,66.2,66.26,25921.0
2025-04-24 15:20:00,66.27,66.34,66.12,66.23,25485.0,66.27,66.34,66.12,66.23,25485.0
2025-04-24 15:25:00,66.22,66.35,66.15,66.31,48354.0,66.22,66.35,66.15,66.31,48354.0
2025-04-24 15:30:00,66.29,66.29,65.99,66.16,50344.0,66.29,66.29,65.99,66.16,50344.0
2025-04-24 15:35:00,66.17,66.27,66.07,66.16,42115.0,66.17,66.27,66.07,66.16,42115.0
2025-04-24 15:40:00,66.17,66.2,65.84,65.89,67924.0,66.17,66.2,65.84,65.89,67924.0
2025-04-24 15:45:00,65.89,65.91,65.7,65.7,226590.0,65.89,65.91,65.7,65.7,226590.0
2025-04-24 15:50:00,65.68,65.93,65.62,65.75,136121.0,65.68,65.93,65.62,65.75,136121.0
2025-04-24 15:55:00,65.75,66.02,65.71,65.86,175174.0,65.75,66.02,65.71,65.86,175174.0
2025-04-25 09:30:00,65.78,66.57,65.69,66.18,76891.0,65.78,66.57,65.69,66.18,76891.0
2025-04-25 09:35:00,66.12,66.12,65.8,65.98,36364.0,66.12,66.12,65.8,65.98,36364.0
2025-04-25 09:40:00,66.03,66.63,65.92,66.6,58899.0,66.03,66.63,65.92,66.6,58899.0
2025-04-25 09:45:00,66.58,66.89,66.41,66.71,94062.0,66.58,66.89,66.41,66.71,94062.0
2025-04-25 09:50:00,66.71,66.89,66.46,66.72,92551.0,66.71,66.89,66.46,66.72,92551.0
2025-04-25 09:55:00,66.67,66.98,66.64,66.97,64730.0,66.67,66.98,66.64,66.97,64730.0
2025-04-25 10:00:00,66.9,66.96,66.5,66.68,60748.0,66.9,66.96,66.5,66.68,60748.0
2025-04-25 10:05:00,66.7,66.73,66.09,66.19,30717.0,66.7,66.73,66.09,66.19,30717.0
2025-04-25 10:10:00,66.17,66.39,66.1,66.27,18559.0,66.17,66.39,66.1,66.27,18559.0
2025-04-25 10:15:00,66.27,66.53,66.23,66.46,72709.0,66.27,66.53,66.23,66.46,72709.0
2025-04-25 10:20:00,66.53,67.26,66.47,66.78,58273.0,66.53,67.26,66.47,66.78,58273.0
2025-04-25 10:25:00,66.76,67.06,66.75,66.75,38220.0,66.76,67.06,66.75,66.75,38220.0
2025-04-25 10:30:00,66.76,67.06,66.4,66.51,66514.0,66.76,67.06,66.4,66.51,66514.0
2025-04-25 10:35:00,66.47,66.48,66.05,66.14,17940.0,66.47,66.48,66.05,66.14,17940.0
2025-04-25 10:40:00,66.11,66.11,65.83,65.84,39907.0,66.11,66.11,65.83,65.84,39907.0
2025-04-25 10:45:00,65.84,66.04,65.8,65.8,17763.0,65.84,66.04,65.8,65.8,17763.0
2025-04-25 10:50:00,65.85,66.06,65.76,65.84,20612.0,65.85,66.06,65.76,65.84,20612.0
2025-04-25 10:55:00,65.83,66.07,65.72,65.72,43811.0,65.83,66.07,65.72,65.72,43811.0
2025-04-25 11:00:00,65.7,65.89,65.54,65.55,44979.0,65.7,65.89,65.54,65.55,44979.0
2025-04-25 11:05:00,65.6,65.62,65.37,65.37,38678.0,65.6,65.62,65.37,65.37,38678.0
2025-04-25 11:10:00,65.35,65.41,65.16,65.18,71920.0,65.35,65.41,65.16,65.18,71920.0
2025-04-25 11:15:00,65.17,65.47,65.09,65.21,35182.0,65.17,65.47,65.09,65.21,35182.0
2025-04-25 11:20:00,65.19,65.19,64.81,64.81,288466.0,65.19,65.19,64.81,64.81,288466.0
2025-04-25 11:25:00,64.91,65.3,64.82,65.25,279098.0,64.91,65.3,64.82,65.25,279098.0
2025-04-25 11:30:00,65.25,65.25,64.95,64.97,30759.0,65.25,65.25,64.95,64.97,30759.0
2025-04-25 11:35:00,65.05,65.22,64.96,64.96,35372.0,65.05,65.22,64.96,64.96,35372.0
2025-04-25 11:40:00,64.96,65.03,64.77,65.02,21402.0,64.96,65.03,64.77,65.02,21402.0
2025-04-25 11:45:00,65.11,65.12,64.93,64.99,12084.0,65.11,65.12,64.93,64.99,12084.0
2025-04-25 11:50:00,64.95,64.95,64.41,64.43,338784.0,64.95,64.95,64.41,64.43,338784.0
2025-04-25 11:55:00,64.43,64.66,64.42,64.57,73914.0,64.43,64.66,64.42,64.57,73914.0
2025-04-25 12:00:00,64.6,64.66,64.42,64.58,47440.0,64.6,64.66,64.42,64.58,47440.0
2025-04-25 12:05:00,64.55,64.59,64.34,64.44,39685.0,64.55,64.59,64.34,64.44,39685.0
2025-04-25 12:10:00,64.45,64.47,64.36,64.4,13628.0,64.45,64.47,64.36,64.4,13628.0
2025-04-25 12:15:00,64.41,64.45,64.3,64.37,39830.0,64.41,64.45,64.3,64.37,39830.0
2025-04-25 12:20:00,64.37,64.38,64.17,64.2,27183.0,64.37,64.38,64.17,64.2,27183.0
2025-04-25 12:25:00,64.22,64.28,64.12,64.22,36023.0,64.22,64.28,64.12,64.22,36023.0
2025-04-25 12:30:00,64.19,64.25,64.06,64.1,65899.0,64.19,64.25,64.06,64.1,65899.0
2025-04-25 12:35:00,64.09,64.16,64.0,64.08,38433.0,64.09,64.16,64.0,64.08,38433.0
2025-04-25 12:40:00,64.09,64.11,63.92,63.95,34210.0,64.09,64.11,63.92,63.95,34210.0
2025-04-25 12:45:00,63.96,64.3,63.96,64.17,69448.0,63.96,64.3,63.96,64.17,69448.0
2025-04-25 12:50:00,64.18,64.27,64.07,64.27,19603.0,64.18,64.27,64.07,64.27,19603.0
2025-04-25 12:55:00,64.25,64.35,64.15,64.33,21545.0,64.25,64.35,64.15,64.33,21545.0
2025-04-25 13:00:00,64.35,64.5,64.29,64.46,56197.0,64.35,64.5,64.29,64.46,56197.0
2025-04-25 13:05:00,64.43,64.44,64.12,64.17,31005.0,64.43,64.44,64.12,64.17,31005.0
2025-04-25 13:10:00,64.18,64.19,64.07,64.07,222733.0,64.18,64.19,64.07,64.07,222733.0
2025-04-25 13:15:00,64.07,64.16,64.02,64.14,76889.0,64.07,64.16,64.02,64.14,76889.0
2025-04-25 13:20:00,64.13,64.37,64.1,64.33,35297.0,64.13,64.37,64.1,64.33,35297.0
2025-04-25 13:25:00,64.32,64.34,64.16,64.21,20158.0,64.32,64.34,64.16,64.21,20158.0
2025-04-25 13:30:00,64.21,64.38,64.2,64.27,43445.0,64.21,64.38,64.2,64.27,43445.0
2025-04-25 13:35:00,64.26,64.79,64.22,64.74,123315.0,64.26,64.79,64.22,64.74,123315.0
2025-04-25 13:40:00,64.72,64.87,64.4,64.53,88776.0,64.72,64.87,64.4,64.53,88776.0
2025-04-25 13:45:00,64.53,64.82,64.5,64.59,98261.0,64.53,64.82,64.5,64.59,98261.0
2025-04-25 13:50:00,64.58,65.1,64.58,64.89,57672.0,64.58,65.1,64.58,64.89,57672.0
2025-04-25 13:55:00,64.89,65.36,64.86,64.96,61756.0,64.89,65.36,64.86,64.96,61756.0
2025-04-25 14:00:00,64.97,65.1,64.69,64.85,67846.0,64.97,65.1,64.69,64.85,67846.0
2025-04-25 14:05:00,64.83,64.83,64.28,64.35,21384.0,64.83,64.83,64.28,64.35,21384.0
2025-04-25 14:10:00,64.32,64.45,64.12,64.19,141570.0,64.32,64.45,64.12,64.19,141570.0
2025-04-25 14:15:00,64.19,64.24,64.0,64.03,75283.0,64.19,64.24,64.0,64.03,75283.0
2025-04-25 14:20:00,64.02,64.07,63.84,63.92,39806.0,64.02,64.07,63.84,63.92,39806.0
2025-04-25 14:25:00,63.96,64.09,63.91,63.94,37932.0,63.96,64.09,63.91,63.94,37932.0
2025-04-25 14:30:00,63.99,64.01,63.88,63.91,34320.0,63.99,64.01,63.88,63.91,34320.0
2025-04-25 14:35:00,63.9,63.96,63.82,63.87,48192.0,63.9,63.96,63.82,63.87,48192.0
2025-04-25 14:40:00,63.87,63.87,63.73,63.83,48754.0,63.87,63.87,63.73,63.83,48754.0
2025-04-25 14:45:00,63.8,63.93,63.77,63.88,111181.0,63.8,63.93,63.77,63.88,111181.0
2025-04-25 14:50:00,63.89,64.22,63.88,63.93,73755.0,63.89,64.22,63.88,63.93,73755.0
2025-04-25 14:55:00,63.93,64.09,63.92,63.99,61481.0,63.93,64.09,63.92,63.99,61481.0
2025-04-25 15:00:00,64.0,64.05,63.88,63.9,49050.0,64.0,64.05,63.88,63.9,49050.0
2025-04-25 15:05:00,63.91,63.94,63.8,63.89,40099.0,63.91,63.94,63.8,63.89,40099.0
2025-04-25 15:10:00,63.88,64.06,63.83,63.98,43867.0,63.88,64.06,63.83,63.98,43867.0
2025-04-25 15:15:00,63.98,64.05,63.87,63.94,38312.0,63.98,64.05,63.87,63.94,38312.0
2025-04-25 15:20:00,63.94,63.95,63.8,63.81,46507.0,63.94,63.95,63.8,63.81,46507.0
2025-04-25 15:25:00,63.81,63.92,63.8,63.86,53689.0,63.81,63.92,63.8,63.86,53689.0
2025-04-25 15:30:00,63.86,64.04,63.86,63.95,86622.0,63.86,64.04,63.86,63.95,86622.0
2025-04-25 15:35:00,64.0,64.04,63.82,63.95,58845.0,64.0,64.04,63.82,63.95,58845.0
2025-04-25 15:40:00,63.94,64.05,63.87,63.99,69597.0,63.94,64.05,63.87,63.99,69597.0
2025-04-25 15:45:00,64.01,64.08,63.86,63.91,66758.0,64.01,64.08,63.86,63.91,66758.0
2025-04-25 15:50:00,63.86,63.9,63.39,63.47,167024.0,63.86,63.9,63.39,63.47,167024.0
2025-04-25 15:55:00,63.45,63.63,63.21,63.23,247153.0,63.45,63.63,63.21,63.23,247153.0
2025-04-28 09:30:00,62.32,62.97,62.32,62.97,157235.0,62.32,62.97,62.32,62.97,157235.0
2025-04-28 09:35:00,62.97,63.16,62.77,63.13,64820.0,62.97,63.16,62.77,63.13,64820.0
2025-04-28 09:40:00,63.16,63.16,62.65,62.75,45470.0,63.16,63.16,62.65,62.75,45470.0
2025-04-28 09:45:00,62.72,62.72,62.5,62.61,108576.0,62.72,62.72,62.5,62.61,108576.0
2025-04-28 09:50:00,62.6,63.07,62.6,63.0,67594.0,62.6,63.07,62.6,63.0,67594.0
2025-04-28 09:55:00,63.09,63.54,63.01,63.39,82777.0,63.09,63.54,63.01,63.39,82777.0
2025-04-28 10:00:00,63.35,63.46,62.84,62.84,97482.0,63.35,63.46,62.84,62.84,97482.0
2025-04-28 10:05:00,62.79,63.01,62.73,62.75,169430.0,62.79,63.01,62.73,62.75,169430.0
2025-04-28 10:10:00,62.75,62.92,62.74,62.81,37354.0,62.75,62.92,62.74,62.81,37354.0
2025-04-28 10:15:00,62.79,62.81,62.66,62.71,24008.0,62.79,62.81,62.66,62.71,24008.0
2025-04-28 10:20:00,62.68,62.85,62.64,62.72,38411.0,62.68,62.85,62.64,62.72,38411.0
2025-04-28 10:25:00,62.75,62.94,62.7,62.9,36059.0,62.75,62.94,62.7,62.9,36059.0
2025-04-28 10:30:00,62.89,63.35,62.88,63.05,59350.0,62.89,63.35,62.88,63.05,59350.0
2025-04-28 10:35:00,63.06,63.09,62.79,62.85,15000.0,63.06,63.09,62.79,62.85,15000.0
2025-04-28 10:40:00,62.82,63.18,62.82,62.92,37860.0,62.82,63.18,62.82,62.92,37860.0
2025-04-28 10:45:00,62.91,62.95,62.8,62.84,28740.0,62.91,62.95,62.8,62.84,28740.0
2025-04-28 10:50:00,62.86,63.19,62.86,63.09,21372.0,62.86,63.19,62.86,63.09,21372.0
2025-04-28 10:55:00,63.08,63.31,63.08,63.24,34246.0,63.08,63.31,63.08,63.24,34246.0
2025-04-28 11:00:00,63.23,63.27,63.04,63.22,28603.0,63.23,63.27,63.04,63.22,28603.0
2025-04-28 11:05:00,63.23,63.75,63.2,63.67,76248.0,63.23,63.75,63.2,63.67,76248.0
2025-04-28 11:10:00,63.66,63.84,63.31,63.46,101701.0,63.66,63.84,63.31,63.46,101701.0
2025-04-28 11:15:00,63.5,63.75,63.41,63.72,75623.0,63.5,63.75,63.41,63.72,75623.0
2025-04-28 11:20:00,63.78,64.3,63.76,64.3,78608.0,63.78,64.3,63.76,64.3,78608.0
2025-04-28 11:25:00,64.34,64.69,64.33,64.66,91997.0,64.34,64.69,64.33,64.66,91997.0
2025-04-28 11:30:00,64.67,64.73,64.19,64.37,58041.0,64.67,64.73,64.19,64.37,58041.0
2025-04-28 11:35:00,64.38,64.5,64.15,64.19,60640.0,64.38,64.5,64.15,64.19,60640.0
2025-04-28 11:40:00,64.17,64.23,63.89,64.23,15807.0,64.17,64.23,63.89,64.23,15807.0
2025-04-28 11:45:00,64.2,64.52,64.16,64.5,19684.0,64.2,64.52,64.16,64.5,19684.0
2025-04-28 11:50:00,64.48,64.63,64.14,64.52,37040.0,64.48,64.63,64.14,64.52,37040.0
2025-04-28 11:55:00,64.49,64.67,64.38,64.57,24633.0,64.49,64.67,64.38,64.57,24633.0
2025-04-28 12:00:00,64.6,64.98,64.56,64.89,75538.0,64.6,64.98,64.56,64.89,75538.0
2025-04-28 12:05:00,64.89,65.08,64.78,65.03,41039.0,64.89,65.08,64.78,65.03,41039.0
2025-04-28 12:10:00,64.99,65.15,64.92,65.07,39814.0,64.99,65.15,64.92,65.07,39814.0
2025-04-28 12:15:00,65.05,65.05,64.75,64.78,50457.0,65.05,65.05,64.75,64.78,50457.0
2025-04-28 12:20:00,64.75,65.06,64.74,64.98,46017.0,64.75,65.06,64.74,64.98,46017.0
2025-04-28 12:25:00,64.97,65.35,64.97,65.19,42150.0,64.97,65.35,64.97,65.19,42150.0
2025-04-28 12:30:00,65.17,65.21,64.91,65.09,20787.0,65.17,65.21,64.91,65.09,20787.0
2025-04-28 12:35:00,65.07,65.07,64.77,64.84,23123.0,65.07,65.07,64.77,64.84,23123.0
2025-04-28 12:40:00,64.83,64.92,64.69,64.89,31185.0,64.83,64.92,64.69,64.89,31185.0
2025-04-28 12:45:00,64.94,64.97,64.67,64.71,40655.0,64.94,64.97,64.67,64.71,40655.0
2025-04-28 12:50:00,64.67,65.05,64.67,65.03,35664.0,64.67,65.05,64.67,65.03,35664.0
2025-04-28 12:55:00,65.06,65.38,65.04,65.22,33514.0,65.06,65.38,65.04,65.22,33514.0
2025-04-28 13:00:00,65.22,65.23,65.0,65.17,24968.0,65.22,65.23,65.0,65.17,24968.0
2025-04-28 13:05:00,65.16,65.58,65.04,65.58,23883.0,65.16,65.58,65.04,65.58,23883.0
2025-04-28 13:10:00,65.61,65.89,65.61,65.89,50018.0,65.61,65.89,65.61,65.89,50018.0
2025-04-28 13:15:00,65.89,66.0,65.6,65.62,27747.0,65.89,66.0,65.6,65.62,27747.0
2025-04-28 13:20:00,65.64,65.81,65.64,65.7,18802.0,65.64,65.81,65.64,65.7,18802.0
2025-04-28 13:25:00,65.67,65.96,65.41,65.95,17397.0,65.67,65.96,65.41,65.95,17397.0
2025-04-28 13:30:00,65.95,66.11,65.87,65.89,27139.0,65.95,66.11,65.87,65.89,27139.0
2025-04-28 13:35:00,65.88,65.98,65.62,65.62,18700.0,65.88,65.98,65.62,65.62,18700.0
2025-04-28 13:40:00,65.6,65.73,65.5,65.57,22863.0,65.6,65.73,65.5,65.57,22863.0
2025-04-28 13:45:00,65.62,65.62,65.31,65.42,34241.0,65.62,65.62,65.31,65.42,34241.0
2025-04-28 13:50:00,65.4,65.41,65.25,65.31,13016.0,65.4,65.41,65.25,65.31,13016.0
2025-04-28 13:55:00,65.32,65.35,65.03,65.09,21833.0,65.32,65.35,65.03,65.09,21833.0
2025-04-28 14:00:00,65.06,65.11,64.96,65.06,20954.0,65.06,65.11,64.96,65.06,20954.0
2025-04-28 14:05:00,65.04,65.1,64.96,65.06,17929.0,65.04,65.1,64.96,65.06,17929.0
2025-04-28 14:10:00,65.05,65.23,65.05,65.12,26924.0,65.05,65.23,65.05,65.12,26924.0
2025-04-28 14:15:00,65.11,65.26,65.03,65.13,11578.0,65.11,65.26,65.03,65.13,11578.0
2025-04-28 14:20:00,65.12,65.15,64.89,64.92,21807.0,65.12,65.15,64.89,64.92,21807.0
2025-04-28 14:25:00,64.92,64.96,64.68,64.8,25523.0,64.92,64.96,64.68,64.8,25523.0
2025-04-28 14:30:00,64.74,65.04,64.74,65.02,13372.0,64.74,65.04,64.74,65.02,13372.0
2025-04-28 14:35:00,65.02,65.11,64.89,64.95,11057.0,65.02,65.11,64.89,64.95,11057.0
2025-04-28 14:40:00,64.94,64.95,64.79,64.85,19064.0,64.94,64.95,64.79,64.85,19064.0
2025-04-28 14:45:00,64.83,64.9,64.73,64.83,29528.0,64.83,64.9,64.73,64.83,29528.0
2025-04-28 14:50:00,64.86,64.86,64.51,64.58,23582.0,64.86,64.86,64.51,64.58,23582.0
2025-04-28 14:55:00,64.61,64.66,64.53,64.56,8074.0,64.61,64.66,64.53,64.56,8074.0
2025-04-28 15:00:00,64.62,64.65,64.25,64.33,23415.0,64.62,64.65,64.25,64.33,23415.0
2025-04-28 15:05:00,64.33,64.38,64.09,64.12,17355.0,64.33,64.38,64.09,64.12,17355.0
2025-04-28 15:10:00,64.15,64.35,64.11,64.2,18793.0,64.15,64.35,64.11,64.2,18793.0
2025-04-28 15:15:00,64.17,64.18,63.95,64.0,28844.0,64.17,64.18,63.95,64.0,28844.0
2025-04-28 15:20:00,63.98,64.02,63.81,63.92,34221.0,63.98,64.02,63.81,63.92,34221.0
2025-04-28 15:25:00,63.91,63.99,63.88,63.89,21051.0,63.91,63.99,63.88,63.89,21051.0
2025-04-28 15:30:00,63.93,64.03,63.84,63.87,22994.0,63.93,64.03,63.84,63.87,22994.0
2025-04-28 15:35:00,63.88,64.11,63.84,63.95,23805.0,63.88,64.11,63.84,63.95,23805.0
2025-04-28 15:40:00,63.98,64.02,63.8,63.8,21898.0,63.98,64.02,63.8,63.8,21898.0
2025-04-28 15:45:00,63.79,63.84,63.66,63.73,50041.0,63.79,63.84,63.66,63.73,50041.0
2025-04-28 15:50:00,63.69,63.72,63.37,63.39,84659.0,63.69,63.72,63.37,63.39,84659.0
2025-04-28 15:55:00,63.38,63.8,63.38,63.73,171687.0,63.38,63.8,63.38,63.73,171687.0
2025-04-29 09:30:00,64.28,64.55,64.18,64.34,54436.0,64.28,64.55,64.18,64.34,54436.0
2025-04-29 09:35:00,64.38,64.61,64.23,64.37,44002.0,64.38,64.61,64.23,64.37,44002.0
2025-04-29 09:40:00,64.4,64.54,64.21,64.22,27906.0,64.4,64.54,64.21,64.22,27906.0
2025-04-29 09:45:00,64.22,64.22,63.75,63.94,38263.0,64.22,64.22,63.75,63.94,38263.0
2025-04-29 09:50:00,63.91,63.93,63.66,63.89,56152.0,63.91,63.93,63.66,63.89,56152.0
2025-04-29 09:55:00,63.93,64.33,63.89,64.27,40076.0,63.93,64.33,63.89,64.27,40076.0
2025-04-29 10:00:00,64.4,64.62,63.65,63.68,69453.0,64.4,64.62,63.65,63.68,69453.0
2025-04-29 10:05:00,63.67,63.7,63.4,63.6,70598.0,63.67,63.7,63.4,63.6,70598.0
2025-04-29 10:10:00,63.64,63.87,63.55,63.72,56048.0,63.64,63.87,63.55,63.72,56048.0
2025-04-29 10:15:00,63.68,64.06,63.66,64.0,30577.0,63.68,64.06,63.66,64.0,30577.0
2025-04-29 10:20:00,64.0,64.42,63.98,64.34,32592.0,64.0,64.42,63.98,64.34,32592.0
2025-04-29 10:25:00,64.36,64.69,64.36,64.53,17048.0,64.36,64.69,64.36,64.53,17048.0
2025-04-29 10:30:00,64.56,64.56,64.23,64.23,31279.0,64.56,64.56,64.23,64.23,31279.0
2025-04-29 10:35:00,64.22,64.26,63.93,63.99,26153.0,64.22,64.26,63.93,63.99,26153.0
2025-04-29 10:40:00,63.96,64.08,63.85,64.05,21989.0,63.96,64.08,63.85,64.05,21989.0
2025-04-29 10:45:00,64.03,64.04,63.85,64.01,14876.0,64.03,64.04,63.85,64.01,14876.0
2025-04-29 10:50:00,64.11,64.13,63.87,63.9,13740.0,64.11,64.13,63.87,63.9,13740.0
2025-04-29 10:55:00,63.92,63.99,63.82,63.87,9798.0,63.92,63.99,63.82,63.87,9798.0
2025-04-29 11:00:00,63.83,64.01,63.79,63.94,18314.0,63.83,64.01,63.79,63.94,18314.0
2025-04-29 11:05:00,63.95,63.99,63.85,63.86,9844.0,63.95,63.99,63.85,63.86,9844.0
2025-04-29 11:10:00,63.9,64.07,63.9,63.97,18739.0,63.9,64.07,63.9,63.97,18739.0
2025-04-29 11:15:00,63.94,64.26,63.92,64.26,45472.0,63.94,64.26,63.92,64.26,45472.0
2025-04-29 11:20:00,64.21,64.22,63.93,64.04,21876.0,64.21,64.22,63.93,64.04,21876.0
2025-04-29 11:25:00,64.01,64.07,63.65,63.69,27324.0,64.01,64.07,63.65,63.69,27324.0
2025-04-29 11:30:00,63.69,63.84,63.69,63.79,31650.0,63.69,63.84,63.69,63.79,31650.0
2025-04-29 11:35:00,63.84,63.86,63.64,63.68,13341.0,63.84,63.86,63.64,63.68,13341.0
2025-04-29 11:40:00,63.72,63.73,63.44,63.45,32737.0,63.72,63.73,63.44,63.45,32737.0
2025-04-29 11:45:00,63.44,63.46,63.29,63.38,59850.0,63.44,63.46,63.29,63.38,59850.0
2025-04-29 11:50:00,63.4,63.58,63.31,63.47,20302.0,63.4,63.58,63.31,63.47,20302.0
2025-04-29 11:55:00,63.47,63.73,63.47,63.68,8095.0,63.47,63.73,63.47,63.68,8095.0
2025-04-29 12:00:00,63.63,63.72,63.44,63.47,13828.0,63.63,63.72,63.44,63.47,13828.0
2025-04-29 12:05:00,63.47,63.5,63.29,63.33,17697.0,63.47,63.5,63.29,63.33,17697.0
2025-04-29 12:10:00,63.39,63.39,63.25,63.33,19877.0,63.39,63.39,63.25,63.33,19877.0
2025-04-29 12:15:00,63.31,63.5,63.3,63.49,18250.0,63.31,63.5,63.3,63.49,18250.0
2025-04-29 12:20:00,63.43,63.43,63.22,63.25,34369.0,63.43,63.43,63.22,63.25,34369.0
2025-04-29 12:25:00,63.26,63.28,63.1,63.11,25312.0,63.26,63.28,63.1,63.11,25312.0
2025-04-29 12:30:00,63.11,63.22,63.02,63.08,19039.0,63.11,63.22,63.02,63.08,19039.0
2025-04-29 12:35:00,63.06,63.32,63.03,63.32,41989.0,63.06,63.32,63.03,63.32,41989.0
2025-04-29 12:40:00,63.29,63.29,63.13,63.14,11737.0,63.29,63.29,63.13,63.14,11737.0
2025-04-29 12:45:00,63.16,63.81,63.14,63.73,28547.0,63.16,63.81,63.14,63.73,28547.0
2025-04-29 12:50:00,63.72,63.78,63.5,63.57,14961.0,63.72,63.78,63.5,63.57,14961.0
2025-04-29 12:55:00,63.63,63.97,63.6,63.72,23190.0,63.63,63.97,63.6,63.72,23190.0
2025-04-29 13:00:00,63.73,63.88,63.5,63.5,8631.0,63.73,63.88,63.5,63.5,8631.0
2025-04-29 13:05:00,63.49,63.57,63.37,63.47,16498.0,63.49,63.57,63.37,63.47,16498.0
2025-04-29 13:10:00,63.54,63.62,63.36,63.36,13240.0,63.54,63.62,63.36,63.36,13240.0
2025-04-29 13:15:00,63.36,63.4,63.05,63.06,24899.0,63.36,63.4,63.05,63.06,24899.0
2025-04-29 13:20:00,63.05,63.07,62.96,62.98,24719.0,63.05,63.07,62.96,62.98,24719.0
2025-04-29 13:25:00,62.96,63.13,62.9,63.01,34815.0,62.96,63.13,62.9,63.01,34815.0
2025-04-29 13:30:00,62.98,63.1,62.95,63.03,10883.0,62.98,63.1,62.95,63.03,10883.0
2025-04-29 13:35:00,63.02,63.05,62.9,62.9,11071.0,63.02,63.05,62.9,62.9,11071.0
2025-04-29 13:40:00,62.89,62.9,62.85,62.86,19800.0,62.89,62.9,62.85,62.86,19800.0
2025-04-29 13:45:00,62.87,62.99,62.85,62.92,57281.0,62.87,62.99,62.85,62.92,57281.0
2025-04-29 13:50:00,62.92,62.92,62.77,62.83,24970.0,62.92,62.92,62.77,62.83,24970.0
2025-04-29 13:55:00,62.86,62.94,62.77,62.93,29796.0,62.86,62.94,62.77,62.93,29796.0
2025-04-29 14:00:00,62.91,62.95,62.83,62.85,19590.0,62.91,62.95,62.83,62.85,19590.0
2025-04-29 14:05:00,62.84,63.14,62.84,63.0,40264.0,62.84,63.14,62.84,63.0,40264.0
2025-04-29 14:10:00,63.03,63.16,63.02,63.05,49760.0,63.03,63.16,63.02,63.05,49760.0
2025-04-29 14:15:00,63.0,63.03,62.89,63.03,21821.0,63.0,63.03,62.89,63.03,21821.0
2025-04-29 14:20:00,62.99,63.15,62.97,63.02,18642.0,62.99,63.15,62.97,63.02,18642.0
2025-04-29 14:25:00,63.02,63.03,62.88,62.96,16964.0,63.02,63.03,62.88,62.96,16964.0
2025-04-29 14:30:00,62.94,63.04,62.86,63.0,19924.0,62.94,63.04,62.86,63.0,19924.0
2025-04-29 14:35:00,63.01,63.04,62.84,62.88,37220.0,63.01,63.04,62.84,62.88,37220.0
2025-04-29 14:40:00,62.88,62.9,62.77,62.77,17215.0,62.88,62.9,62.77,62.77,17215.0
2025-04-29 14:45:00,62.78,62.92,62.76,62.9,8832.0,62.78,62.92,62.76,62.9,8832.0
2025-04-29 14:50:00,62.89,63.04,62.86,62.87,17768.0,62.89,63.04,62.86,62.87,17768.0
2025-04-29 14:55:00,62.87,63.01,62.8,62.98,16167.0,62.87,63.01,62.8,62.98,16167.0
2025-04-29 15:00:00,62.98,63.04,62.86,63.02,30022.0,62.98,63.04,62.86,63.02,30022.0
2025-04-29 15:05:00,63.03,63.07,62.84,63.0,33891.0,63.03,63.07,62.84,63.0,33891.0
2025-04-29 15:10:00,62.97,63.01,62.86,62.91,35199.0,62.97,63.01,62.86,62.91,35199.0
2025-04-29 15:15:00,62.91,63.01,62.88,62.96,17993.0,62.91,63.01,62.88,62.96,17993.0
2025-04-29 15:20:00,63.0,63.02,62.85,62.85,16512.0,63.0,63.02,62.85,62.85,16512.0
2025-04-29 15:25:00,62.85,63.07,62.82,63.06,28905.0,62.85,63.07,62.82,63.06,28905.0
2025-04-29 15:30:00,63.04,63.08,62.9,62.9,29311.0,63.04,63.08,62.9,62.9,29311.0
2025-04-29 15:35:00,62.95,62.96,62.84,62.88,21696.0,62.95,62.96,62.84,62.88,21696.0
2025-04-29 15:40:00,62.94,63.04,62.83,62.87,28871.0,62.94,63.04,62.83,62.87,28871.0
2025-04-29 15:45:00,62.88,62.98,62.82,62.88,42647.0,62.88,62.98,62.82,62.88,42647.0
2025-04-29 15:50:00,62.85,63.01,62.75,62.95,61443.0,62.85,63.01,62.75,62.95,61443.0
2025-04-29 15:55:00,62.97,63.15,62.88,63.0,129066.0,62.97,63.15,62.88,63.0,129066.0
2025-04-30 09:30:00,65.2,66.46,65.19,65.89,358978.0,65.2,66.46,65.19,65.89,358978.0
2025-04-30 09:35:00,65.89,67.15,65.77,67.08,612114.0,65.89,67.15,65.77,67.08,612114.0
2025-04-30 09:40:00,67.05,67.81,66.85,67.24,195635.0,67.05,67.81,66.85,67.24,195635.0
2025-04-30 09:45:00,67.31,67.83,66.72,66.85,155763.0,67.31,67.83,66.72,66.85,155763.0
2025-04-30 09:50:00,66.8,67.98,66.8,67.82,174838.0,66.8,67.98,66.8,67.82,174838.0
2025-04-30 09:55:00,67.84,68.47,67.6,68.13,154593.0,67.84,68.47,67.6,68.13,154593.0
2025-04-30 10:00:00,68.15,68.17,66.98,67.53,125069.0,68.15,68.17,66.98,67.53,125069.0
2025-04-30 10:05:00,67.53,67.92,67.18,67.2,65759.0,67.53,67.92,67.18,67.2,65759.0
2025-04-30 10:10:00,67.22,67.39,66.47,66.56,67515.0,67.22,67.39,66.47,66.56,67515.0
2025-04-30 10:15:00,66.58,67.11,66.55,66.75,73064.0,66.58,67.11,66.55,66.75,73064.0
2025-04-30 10:20:00,66.75,66.99,66.39,66.39,36511.0,66.75,66.99,66.39,66.39,36511.0
2025-04-30 10:25:00,66.43,66.63,66.35,66.4,77288.0,66.43,66.63,66.35,66.4,77288.0
2025-04-30 10:30:00,66.47,66.64,66.23,66.64,54176.0,66.47,66.64,66.23,66.64,54176.0
2025-04-30 10:35:00,66.66,67.13,66.66,66.72,54847.0,66.66,67.13,66.66,66.72,54847.0
2025-04-30 10:40:00,66.77,67.35,66.61,66.66,31469.0,66.77,67.35,66.61,66.66,31469.0
2025-04-30 10:45:00,66.68,67.07,66.66,66.86,19704.0,66.68,67.07,66.66,66.86,19704.0
2025-04-30 10:50:00,66.88,67.2,66.48,66.74,59652.0,66.88,67.2,66.48,66.74,59652.0
2025-04-30 10:55:00,66.79,67.06,66.48,66.73,48006.0,66.79,67.06,66.48,66.73,48006.0
2025-04-30 11:00:00,66.69,66.71,66.31,66.43,34370.0,66.69,66.71,66.31,66.43,34370.0
2025-04-30 11:05:00,66.45,66.55,65.96,65.98,34725.0,66.45,66.55,65.96,65.98,34725.0
2025-04-30 11:10:00,65.96,66.12,65.61,65.78,55737.0,65.96,66.12,65.61,65.78,55737.0
2025-04-30 11:15:00,65.76,65.88,65.67,65.77,24232.0,65.76,65.88,65.67,65.77,24232.0
2025-04-30 11:20:00,65.78,65.83,65.25,65.61,198445.0,65.78,65.83,65.25,65.61,198445.0
2025-04-30 11:25:00,65.65,65.93,65.51,65.57,58243.0,65.65,65.93,65.51,65.57,58243.0
2025-04-30 11:30:00,65.61,65.62,65.34,65.35,12600.0,65.61,65.62,65.34,65.35,12600.0
2025-04-30 11:35:00,65.29,65.55,65.19,65.39,32492.0,65.29,65.55,65.19,65.39,32492.0
2025-04-30 11:40:00,65.39,65.58,65.23,65.31,35672.0,65.39,65.58,65.23,65.31,35672.0
2025-04-30 11:45:00,65.35,65.47,65.28,65.35,15170.0,65.35,65.47,65.28,65.35,15170.0
2025-04-30 11:50:00,65.38,65.7,65.35,65.49,13315.0,65.38,65.7,65.35,65.49,13315.0
2025-04-30 11:55:00,65.49,65.78,65.38,65.55,22590.0,65.49,65.78,65.38,65.55,22590.0
2025-04-30 12:00:00,65.55,65.65,65.41,65.59,5473.0,65.55,65.65,65.41,65.59,5473.0
2025-04-30 12:05:00,65.51,65.58,65.29,65.53,32951.0,65.51,65.58,65.29,65.53,32951.0
2025-04-30 12:10:00,65.57,65.73,65.49,65.67,5861.0,65.57,65.73,65.49,65.67,5861.0
2025-04-30 12:15:00,65.61,65.79,65.52,65.64,13954.0,65.61,65.79,65.52,65.64,13954.0
2025-04-30 12:20:00,65.71,66.03,65.59,65.99,41387.0,65.71,66.03,65.59,65.99,41387.0
2025-04-30 12:25:00,65.99,66.11,65.93,66.09,19363.0,65.99,66.11,65.93,66.09,19363.0
2025-04-30 12:30:00,66.08,66.25,66.08,66.23,25130.0,66.08,66.25,66.08,66.23,25130.0
2025-04-30 12:35:00,66.23,66.34,65.67,65.67,36062.0,66.23,66.34,65.67,65.67,36062.0
2025-04-30 12:40:00,65.72,65.75,65.49,65.72,39665.0,65.72,65.75,65.49,65.72,39665.0
2025-04-30 12:45:00,65.69,65.89,65.64,65.84,13290.0,65.69,65.89,65.64,65.84,13290.0
2025-04-30 12:50:00,65.81,65.92,65.7,65.75,29290.0,65.81,65.92,65.7,65.75,29290.0
2025-04-30 12:55:00,65.77,66.01,65.72,65.83,10829.0,65.77,66.01,65.72,65.83,10829.0
2025-04-30 13:00:00,65.74,66.01,65.74,65.99,6036.0,65.74,66.01,65.74,65.99,6036.0
2025-04-30 13:05:00,66.0,66.56,66.0,66.44,142634.0,66.0,66.56,66.0,66.44,142634.0
2025-04-30 13:10:00,66.49,66.83,66.49,66.7,31401.0,66.49,66.83,66.49,66.7,31401.0
2025-04-30 13:15:00,66.53,66.54,66.25,66.36,18698.0,66.53,66.54,66.25,66.36,18698.0
2025-04-30 13:20:00,66.3,66.35,66.15,66.18,5559.0,66.3,66.35,66.15,66.18,5559.0
2025-04-30 13:25:00,66.18,66.19,65.68,65.73,20071.0,66.18,66.19,65.68,65.73,20071.0
2025-04-30 13:30:00,65.75,65.78,65.46,65.47,9191.0,65.75,65.78,65.46,65.47,9191.0
2025-04-30 13:35:00,65.48,65.56,65.22,65.46,172888.0,65.48,65.56,65.22,65.46,172888.0
2025-04-30 13:40:00,65.49,65.5,65.15,65.18,126597.0,65.49,65.5,65.15,65.18,126597.0
2025-04-30 13:45:00,65.21,65.4,65.17,65.31,20088.0,65.21,65.4,65.17,65.31,20088.0
2025-04-30 13:50:00,65.35,65.35,65.16,65.16,11539.0,65.35,65.35,65.16,65.16,11539.0
2025-04-30 13:55:00,65.15,65.36,65.13,65.36,13390.0,65.15,65.36,65.13,65.36,13390.0
2025-04-30 14:00:00,65.38,65.64,65.31,65.39,12999.0,65.38,65.64,65.31,65.39,12999.0
2025-04-30 14:05:00,65.42,65.51,64.32,65.14,146784.0,65.42,65.51,64.32,65.14,146784.0
2025-04-30 14:10:00,65.16,65.2,64.6,65.09,52738.0,65.16,65.2,64.6,65.09,52738.0
2025-04-30 14:15:00,65.11,65.11,64.75,64.88,13245.0,65.11,65.11,64.75,64.88,13245.0
2025-04-30 14:20:00,64.76,65.13,64.76,65.0,28209.0,64.76,65.13,64.76,65.0,28209.0
2025-04-30 14:25:00,64.98,65.6,64.95,65.47,70797.0,64.98,65.6,64.95,65.47,70797.0
2025-04-30 14:30:00,65.48,65.52,65.25,65.49,42578.0,65.48,65.52,65.25,65.49,42578.0
2025-04-30 14:35:00,65.54,65.95,65.54,65.85,29471.0,65.54,65.95,65.54,65.85,29471.0
2025-04-30 14:40:00,65.87,65.91,65.68,65.82,17807.0,65.87,65.91,65.68,65.82,17807.0
2025-04-30 14:45:00,65.84,65.84,65.41,65.53,11606.0,65.84,65.84,65.41,65.53,11606.0
2025-04-30 14:50:00,65.52,65.74,65.44,65.73,34770.0,65.52,65.74,65.44,65.73,34770.0
2025-04-30 14:55:00,65.75,66.02,65.65,65.95,12463.0,65.75,66.02,65.65,65.95,12463.0
2025-04-30 15:00:00,65.9,65.9,65.65,65.72,81113.0,65.9,65.9,65.65,65.72,81113.0
2025-04-30 15:05:00,65.71,65.87,65.69,65.72,9077.0,65.71,65.87,65.69,65.72,9077.0
2025-04-30 15:10:00,65.73,65.79,65.41,65.41,9940.0,65.73,65.79,65.41,65.41,9940.0
2025-04-30 15:15:00,65.36,65.6,65.36,65.6,34090.0,65.36,65.6,65.36,65.6,34090.0
2025-04-30 15:20:00,65.63,65.64,65.44,65.62,19256.0,65.63,65.64,65.44,65.62,19256.0
2025-04-30 15:25:00,65.62,65.82,65.58,65.76,37320.0,65.62,65.82,65.58,65.76,37320.0
2025-04-30 15:30:00,65.7,65.87,65.7,65.82,36309.0,65.7,65.87,65.7,65.82,36309.0
2025-04-30 15:35:00,65.84,65.97,65.6,65.75,28921.0,65.84,65.97,65.6,65.75,28921.0
2025-04-30 15:40:00,65.76,65.8,65.39,65.39,18299.0,65.76,65.8,65.39,65.39,18299.0
2025-04-30 15:45:00,65.35,65.35,64.95,64.99,44301.0,65.35,65.35,64.95,64.99,44301.0
2025-04-30 15:50:00,64.98,64.98,64.09,64.25,158059.0,64.98,64.98,64.09,64.25,158059.0
2025-04-30 15:55:00,64.27,64.58,64.02,64.57,158041.0,64.27,64.58,64.02,64.57,158041.0
2025-05-01 09:30:00,62.75,63.69,62.62,63.57,75284.0,62.75,63.69,62.62,63.57,75284.0
2025-05-01 09:35:00,63.61,63.75,63.15,63.42,87807.0,63.61,63.75,63.15,63.42,87807.0
2025-05-01 09:40:00,63.41,63.8,63.27,63.33,196913.0,63.41,63.8,63.27,63.33,196913.0
2025-05-01 09:45:00,63.36,63.54,63.06,63.29,51424.0,63.36,63.54,63.06,63.29,51424.0
2025-05-01 09:50:00,63.29,63.36,63.02,63.2,39623.0,63.29,63.36,63.02,63.2,39623.0
2025-05-01 09:55:00,63.24,63.62,63.17,63.58,51267.0,63.24,63.62,63.17,63.58,51267.0
2025-05-01 10:00:00,63.5,63.66,63.05,63.16,88951.0,63.5,63.66,63.05,63.16,88951.0
2025-05-01 10:05:00,63.11,63.39,62.91,63.38,68860.0,63.11,63.39,62.91,63.38,68860.0
2025-05-01 10:10:00,63.43,63.43,62.94,63.0,41627.0,63.43,63.43,62.94,63.0,41627.0
2025-05-01 10:15:00,62.95,62.99,62.77,62.91,53441.0,62.95,62.99,62.77,62.91,53441.0
2025-05-01 10:20:00,62.94,63.07,62.87,63.01,28395.0,62.94,63.07,62.87,63.01,28395.0
2025-05-01 10:25:00,63.02,63.06,62.67,62.85,164609.0,63.02,63.06,62.67,62.85,164609.0
2025-05-01 10:30:00,62.85,63.37,62.82,63.3,27253.0,62.85,63.37,62.82,63.3,27253.0
2025-05-01 10:35:00,63.31,63.35,63.15,63.17,16337.0,63.31,63.35,63.15,63.17,16337.0
2025-05-01 10:40:00,63.14,63.42,63.14,63.41,9302.0,63.14,63.42,63.14,63.41,9302.0
2025-05-01 10:45:00,63.42,63.43,63.25,63.34,16996.0,63.42,63.43,63.25,63.34,16996.0
2025-05-01 10:50:00,63.34,63.47,63.33,63.39,20149.0,63.34,63.47,63.33,63.39,20149.0
2025-05-01 10:55:00,63.39,63.42,63.2,63.2,12637.0,63.39,63.42,63.2,63.2,12637.0
2025-05-01 11:00:00,63.19,63.44,63.16,63.31,19853.0,63.19,63.44,63.16,63.31,19853.0
2025-05-01 11:05:00,63.3,63.32,63.2,63.24,8075.0,63.3,63.32,63.2,63.24,8075.0
2025-05-01 11:10:00,63.23,63.31,63.14,63.14,23300.0,63.23,63.31,63.14,63.14,23300.0
2025-05-01 11:15:00,63.1,63.2,62.94,63.2,49225.0,63.1,63.2,62.94,63.2,49225.0
2025-05-01 11:20:00,63.18,63.31,63.18,63.27,12018.0,63.18,63.31,63.18,63.27,12018.0
2025-05-01 11:25:00,63.27,63.28,63.04,63.11,20314.0,63.27,63.28,63.04,63.11,20314.0
2025-05-01 11:30:00,63.08,63.4,63.08,63.28,24357.0,63.08,63.4,63.08,63.28,24357.0
2025-05-01 11:35:00,63.32,63.45,63.17,63.44,11717.0,63.32,63.45,63.17,63.44,11717.0
2025-05-01 11:40:00,63.47,63.66,63.32,63.65,38850.0,63.47,63.66,63.32,63.65,38850.0
2025-05-01 11:45:00,63.67,63.73,63.51,63.66,43493.0,63.67,63.73,63.51,63.66,43493.0
2025-05-01 11:50:00,63.66,63.86,63.6,63.71,31051.0,63.66,63.86,63.6,63.71,31051.0
2025-05-01 11:55:00,63.73,64.13,63.73,63.91,73685.0,63.73,64.13,63.73,63.91,73685.0
2025-05-01 12:00:00,63.86,63.94,63.65,63.71,20836.0,63.86,63.94,63.65,63.71,20836.0
2025-05-01 12:05:00,63.78,63.85,63.7,63.82,5700.0,63.78,63.85,63.7,63.82,5700.0
2025-05-01 12:10:00,63.86,64.15,63.84,64.13,19262.0,63.86,64.15,63.84,64.13,19262.0
2025-05-01 12:15:00,64.13,64.58,64.13,64.18,52912.0,64.13,64.58,64.13,64.18,52912.0
2025-05-01 12:20:00,64.2,64.45,64.16,64.43,143605.0,64.2,64.45,64.16,64.43,143605.0
2025-05-01 12:25:00,64.44,64.44,63.99,64.09,21394.0,64.44,64.44,63.99,64.09,21394.0
2025-05-01 12:30:00,64.1,64.15,63.98,64.0,46164.0,64.1,64.15,63.98,64.0,46164.0
2025-05-01 12:35:00,63.96,64.05,63.87,63.94,13209.0,63.96,64.05,63.87,63.94,13209.0
2025-05-01 12:40:00,63.95,64.11,63.85,63.86,20112.0,63.95,64.11,63.85,63.86,20112.0
2025-05-01 12:45:00,63.86,64.17,63.85,64.08,5467.0,63.86,64.17,63.85,64.08,5467.0
2025-05-01 12:50:00,64.11,64.19,63.9,64.06,19495.0,64.11,64.19,63.9,64.06,19495.0
2025-05-01 12:55:00,64.08,64.12,63.9,64.1,15472.0,64.08,64.12,63.9,64.1,15472.0
2025-05-01 13:00:00,64.1,64.1,63.58,63.58,16819.0,64.1,64.1,63.58,63.58,16819.0
2025-05-01 13:05:00,63.58,63.7,63.46,63.46,18673.0,63.58,63.7,63.46,63.46,18673.0
2025-05-01 13:10:00,63.47,63.52,63.35,63.38,12651.0,63.47,63.52,63.35,63.38,12651.0
2025-05-01 13:15:00,63.39,63.42,63.24,63.31,24665.0,63.39,63.42,63.24,63.31,24665.0
2025-05-01 13:20:00,63.29,63.31,63.19,63.3,17478.0,63.29,63.31,63.19,63.3,17478.0
2025-05-01 13:25:00,63.25,63.47,63.24,63.41,8914.0,63.25,63.47,63.24,63.41,8914.0
2025-05-01 13:30:00,63.41,63.45,63.3,63.3,5300.0,63.41,63.45,63.3,63.3,5300.0
2025-05-01 13:35:00,63.4,63.53,63.37,63.52,2650.0,63.4,63.53,63.37,63.52,2650.0
2025-05-01 13:40:00,63.52,63.81,63.52,63.79,5285.0,63.52,63.81,63.52,63.79,5285.0
2025-05-01 13:45:00,63.77,63.95,63.71,63.77,26696.0,63.77,63.95,63.71,63.77,26696.0
2025-05-01 13:50:00,63.76,63.83,63.61,63.62,12851.0,63.76,63.83,63.61,63.62,12851.0
2025-05-01 13:55:00,63.61,63.74,63.56,63.6,5649.0,63.61,63.74,63.56,63.6,5649.0
2025-05-01 14:00:00,63.57,63.65,63.33,63.37,16496.0,63.57,63.65,63.33,63.37,16496.0
2025-05-01 14:05:00,63.38,63.43,63.1,63.14,20034.0,63.38,63.43,63.1,63.14,20034.0
2025-05-01 14:10:00,63.16,63.18,62.96,63.05,156364.0,63.16,63.18,62.96,63.05,156364.0
2025-05-01 14:15:00,63.05,63.05,62.83,62.9,21825.0,63.05,63.05,62.83,62.9,21825.0
2025-05-01 14:20:00,62.86,63.1,62.86,63.07,39908.0,62.86,63.1,62.86,63.07,39908.0
2025-05-01 14:25:00,63.06,63.14,62.92,62.94,23622.0,63.06,63.14,62.92,62.94,23622.0
2025-05-01 14:30:00,62.95,62.99,62.88,62.99,14569.0,62.95,62.99,62.88,62.99,14569.0
2025-05-01 14:35:00,62.99,63.16,62.99,63.07,61167.0,62.99,63.16,62.99,63.07,61167.0
2025-05-01 14:40:00,63.05,63.07,62.93,63.04,8379.0,63.05,63.07,62.93,63.04,8379.0
2025-05-01 14:45:00,63.03,63.08,62.91,63.05,46862.0,63.03,63.08,62.91,63.05,46862.0
2025-05-01 14:50:00,63.04,63.2,63.0,63.14,9876.0,63.04,63.2,63.0,63.14,9876.0
2025-05-01 14:55:00,63.14,63.14,63.0,63.12,16083.0,63.14,63.14,63.0,63.12,16083.0
2025-05-01 15:00:00,63.11,63.19,62.99,63.0,15042.0,63.11,63.19,62.99,63.0,15042.0
2025-05-01 15:05:00,62.97,63.11,62.97,63.11,18605.0,62.97,63.11,62.97,63.11,18605.0
2025-05-01 15:10:00,63.17,63.41,63.08,63.11,31020.0,63.17,63.41,63.08,63.11,31020.0
2025-05-01 15:15:00,63.14,63.21,63.05,63.12,14029.0,63.14,63.21,63.05,63.12,14029.0
2025-05-01 15:20:00,63.1,63.17,63.08,63.15,12144.0,63.1,63.17,63.08,63.15,12144.0
2025-05-01 15:25:00,63.14,63.16,63.01,63.06,16309.0,63.14,63.16,63.01,63.06,16309.0
2025-05-01 15:30:00,63.07,63.1,62.95,63.01,16202.0,63.07,63.1,62.95,63.01,16202.0
2025-05-01 15:35:00,63.03,63.14,62.99,63.08,38517.0,63.03,63.14,62.99,63.08,38517.0
2025-05-01 15:40:00,63.06,63.06,62.75,62.76,47679.0,63.06,63.06,62.75,62.76,47679.0
2025-05-01 15:45:00,62.78,62.78,62.57,62.6,69254.0,62.78,62.78,62.57,62.6,69254.0
2025-05-01 15:50:00,62.61,63.02,62.58,62.88,91632.0,62.61,63.02,62.58,62.88,91632.0
2025-05-01 15:55:00,62.91,63.56,62.88,63.47,300524.0,62.91,63.56,62.88,63.47,300524.0
2025-05-02 09:30:00,62.17,62.37,62.01,62.16,61597.0,62.17,62.37,62.01,62.16,61597.0
2025-05-02 09:35:00,62.12,62.52,62.09,62.21,76090.0,62.12,62.52,62.09,62.21,76090.0
2025-05-02 09:40:00,62.22,62.39,62.14,62.15,47020.0,62.22,62.39,62.14,62.15,47020.0
2025-05-02 09:45:00,62.14,62.46,62.12,62.36,83039.0,62.14,62.46,62.12,62.36,83039.0
2025-05-02 09:50:00,62.37,62.75,62.3,62.42,53928.0,62.37,62.75,62.3,62.42,53928.0
2025-05-02 09:55:00,62.43,62.62,62.3,62.45,16973.0,62.43,62.62,62.3,62.45,16973.0
2025-05-02 10:00:00,62.47,62.53,62.18,62.45,26831.0,62.47,62.53,62.18,62.45,26831.0
2025-05-02 10:05:00,62.42,62.42,61.95,62.02,87007.0,62.42,62.42,61.95,62.02,87007.0
2025-05-02 10:10:00,62.0,62.03,61.75,61.78,69882.0,62.0,62.03,61.75,61.78,69882.0
2025-05-02 10:15:00,61.76,61.81,61.63,61.77,41962.0,61.76,61.81,61.63,61.77,41962.0
2025-05-02 10:20:00,61.79,61.96,61.73,61.84,66397.0,61.79,61.96,61.73,61.84,66397.0
2025-05-02 10:25:00,61.87,61.88,61.57,61.67,42953.0,61.87,61.88,61.57,61.67,42953.0
2025-05-02 10:30:00,61.69,61.88,61.68,61.73,12397.0,61.69,61.88,61.68,61.73,12397.0
2025-05-02 10:35:00,61.74,61.91,61.73,61.77,13344.0,61.74,61.91,61.73,61.77,13344.0
2025-05-02 10:40:00,61.76,61.98,61.74,61.91,20251.0,61.76,61.98,61.74,61.91,20251.0
2025-05-02 10:45:00,61.9,61.96,61.79,61.95,18314.0,61.9,61.96,61.79,61.95,18314.0
2025-05-02 10:50:00,61.97,62.1,61.87,61.94,49826.0,61.97,62.1,61.87,61.94,49826.0
2025-05-02 10:55:00,61.91,62.13,61.87,61.92,21638.0,61.91,62.13,61.87,61.92,21638.0
2025-05-02 11:00:00,61.94,62.07,61.87,62.01,25328.0,61.94,62.07,61.87,62.01,25328.0
2025-05-02 11:05:00,62.02,62.13,61.98,62.09,9407.0,62.02,62.13,61.98,62.09,9407.0
2025-05-02 11:10:00,62.08,62.26,62.07,62.14,7346.0,62.08,62.26,62.07,62.14,7346.0
2025-05-02 11:15:00,62.16,62.16,61.96,62.02,7365.0,62.16,62.16,61.96,62.02,7365.0
2025-05-02 11:20:00,62.09,62.22,62.04,62.09,22601.0,62.09,62.22,62.04,62.09,22601.0
2025-05-02 11:25:00,62.1,62.43,62.09,62.41,34986.0,62.1,62.43,62.09,62.41,34986.0
2025-05-02 11:30:00,62.39,62.45,62.15,62.17,19513.0,62.39,62.45,62.15,62.17,19513.0
2025-05-02 11:35:00,62.18,62.22,62.03,62.04,8041.0,62.18,62.22,62.03,62.04,8041.0
2025-05-02 11:40:00,62.03,62.11,61.99,62.05,12495.0,62.03,62.11,61.99,62.05,12495.0
2025-05-02 11:45:00,62.08,62.1,61.98,61.98,16267.0,62.08,62.1,61.98,61.98,16267.0
2025-05-02 11:50:00,62.0,62.09,61.98,62.05,3285.0,62.0,62.09,61.98,62.05,3285.0
2025-05-02 11:55:00,62.07,62.07,61.91,61.98,16770.0,62.07,62.07,61.91,61.98,16770.0
2025-05-02 12:00:00,61.96,61.97,61.6,61.69,184002.0,61.96,61.97,61.6,61.69,184002.0
2025-05-02 12:05:00,61.66,61.73,61.58,61.7,12560.0,61.66,61.73,61.58,61.7,12560.0
2025-05-02 12:10:00,61.71,61.81,61.66,61.7,15878.0,61.71,61.81,61.66,61.7,15878.0
2025-05-02 12:15:00,61.72,61.88,61.7,61.84,15357.0,61.72,61.88,61.7,61.84,15357.0
2025-05-02 12:20:00,61.89,61.93,61.86,61.9,27784.0,61.89,61.93,61.86,61.9,27784.0
2025-05-02 12:25:00,61.89,61.99,61.84,61.91,24553.0,61.89,61.99,61.84,61.91,24553.0
2025-05-02 12:30:00,61.9,61.9,61.68,61.72,67138.0,61.9,61.9,61.68,61.72,67138.0
2025-05-02 12:35:00,61.7,61.75,61.6,61.61,31932.0,61.7,61.75,61.6,61.61,31932.0
2025-05-02 12:40:00,61.6,61.68,61.58,61.61,21381.0,61.6,61.68,61.58,61.61,21381.0
2025-05-02 12:45:00,61.63,61.69,61.54,61.57,30714.0,61.63,61.69,61.54,61.57,30714.0
2025-05-02 12:50:00,61.55,61.84,61.55,61.63,283061.0,61.55,61.84,61.55,61.63,283061.0
2025-05-02 12:55:00,61.66,61.66,61.57,61.62,9157.0,61.66,61.66,61.57,61.62,9157.0
2025-05-02 13:00:00,61.61,61.7,61.53,61.57,34408.0,61.61,61.7,61.53,61.57,34408.0
2025-05-02 13:05:00,61.57,61.73,61.56,61.73,34657.0,61.57,61.73,61.56,61.73,34657.0
2025-05-02 13:10:00,61.74,61.8,61.7,61.73,3900.0,61.74,61.8,61.7,61.73,3900.0
2025-05-02 13:15:00,61.72,61.82,61.69,61.81,12650.0,61.72,61.82,61.69,61.81,12650.0
2025-05-02 13:20:00,61.81,61.81,61.59,61.77,22171.0,61.81,61.81,61.59,61.77,22171.0
2025-05-02 13:25:00,61.74,61.8,61.65,61.7,14011.0,61.74,61.8,61.65,61.7,14011.0
2025-05-02 13:30:00,61.69,61.75,61.67,61.73,17479.0,61.69,61.75,61.67,61.73,17479.0
2025-05-02 13:35:00,61.69,61.71,61.56,61.56,73419.0,61.69,61.71,61.56,61.56,73419.0
2025-05-02 13:40:00,61.56,61.69,61.52,61.54,33805.0,61.56,61.69,61.52,61.54,33805.0
2025-05-02 13:45:00,61.52,61.58,61.47,61.55,43267.0,61.52,61.58,61.47,61.55,43267.0
2025-05-02 13:50:00,61.54,61.57,61.49,61.52,8429.0,61.54,61.57,61.49,61.52,8429.0
2025-05-02 13:55:00,61.51,61.55,61.51,61.53,6221.0,61.51,61.55,61.51,61.53,6221.0
2025-05-02 14:00:00,61.55,61.55,61.49,61.53,8471.0,61.55,61.55,61.49,61.53,8471.0
2025-05-02 14:05:00,61.52,61.56,61.51,61.53,9040.0,61.52,61.56,61.51,61.53,9040.0
2025-05-02 14:10:00,61.53,61.53,61.35,61.41,36946.0,61.53,61.53,61.35,61.41,36946.0
2025-05-02 14:15:00,61.4,61.43,61.33,61.38,18044.0,61.4,61.43,61.33,61.38,18044.0
2025-05-02 14:20:00,61.39,61.41,61.32,61.32,18695.0,61.39,61.41,61.32,61.32,18695.0
2025-05-02 14:25:00,61.33,61.33,61.28,61.32,16083.0,61.33,61.33,61.28,61.32,16083.0
2025-05-02 14:30:00,61.32,61.34,61.23,61.27,29337.0,61.32,61.34,61.23,61.27,29337.0
2025-05-02 14:35:00,61.26,61.29,61.21,61.28,9980.0,61.26,61.29,61.21,61.28,9980.0
2025-05-02 14:40:00,61.29,61.35,61.23,61.26,18422.0,61.29,61.35,61.23,61.26,18422.0
2025-05-02 14:45:00,61.26,61.41,61.18,61.4,23419.0,61.26,61.41,61.18,61.4,23419.0
2025-05-02 14:50:00,61.36,61.46,61.25,61.26,14505.0,61.36,61.46,61.25,61.26,14505.0
2025-05-02 14:55:00,61.27,61.31,61.18,61.22,30487.0,61.27,61.31,61.18,61.22,30487.0
2025-05-02 15:00:00,61.22,61.37,61.21,61.36,26306.0,61.22,61.37,61.21,61.36,26306.0
2025-05-02 15:05:00,61.38,61.42,61.23,61.25,37523.0,61.38,61.42,61.23,61.25,37523.0
2025-05-02 15:10:00,61.25,61.37,61.25,61.33,14203.0,61.25,61.37,61.25,61.33,14203.0
2025-05-02 15:15:00,61.33,61.33,61.15,61.16,19861.0,61.33,61.33,61.15,61.16,19861.0
2025-05-02 15:20:00,61.17,61.32,61.13,61.32,47063.0,61.17,61.32,61.13,61.32,47063.0
2025-05-02 15:25:00,61.3,61.31,61.2,61.24,23025.0,61.3,61.31,61.2,61.24,23025.0
2025-05-02 15:30:00,61.25,61.25,61.19,61.23,30441.0,61.25,61.25,61.19,61.23,30441.0
2025-05-02 15:35:00,61.22,61.29,61.18,61.19,20047.0,61.22,61.29,61.18,61.19,20047.0
2025-05-02 15:40:00,61.19,61.2,60.92,60.94,77166.0,61.19,61.2,60.92,60.94,77166.0
2025-05-02 15:45:00,60.99,61.31,60.99,61.2,91328.0,60.99,61.31,60.99,61.2,91328.0
2025-05-02 15:50:00,61.21,61.21,60.8,60.91,109943.0,61.21,61.21,60.8,60.91,109943.0
2025-05-02 15:55:00,60.92,61.09,60.79,60.83,130404.0,60.92,61.09,60.79,60.83,130404.0
2025-05-05 09:30:00,62.0,62.21,61.92,62.0,44708.0,62.0,62.21,61.92,62.0,44708.0
2025-05-05 09:35:00,62.03,62.25,61.99,62.25,77809.0,62.03,62.25,61.99,62.25,77809.0
2025-05-05 09:40:00,62.24,62.6,62.24,62.39,78124.0,62.24,62.6,62.24,62.39,78124.0
2025-05-05 09:45:00,62.38,62.64,62.28,62.38,51719.0,62.38,62.64,62.28,62.38,51719.0
2025-05-05 09:50:00,62.34,62.64,62.33,62.33,54629.0,62.34,62.64,62.33,62.33,54629.0
2025-05-05 09:55:00,62.27,62.34,61.89,61.98,58413.0,62.27,62.34,61.89,61.98,58413.0
2025-05-05 10:00:00,61.91,62.15,61.65,62.12,66003.0,61.91,62.15,61.65,62.12,66003.0
2025-05-05 10:05:00,62.12,62.29,61.74,61.81,186098.0,62.12,62.29,61.74,61.81,186098.0
2025-05-05 10:10:00,61.83,61.9,61.59,61.8,49018.0,61.83,61.9,61.59,61.8,49018.0
2025-05-05 10:15:00,61.78,61.84,61.53,61.62,31532.0,61.78,61.84,61.53,61.62,31532.0
2025-05-05 10:20:00,61.63,61.87,61.57,61.82,30554.0,61.63,61.87,61.57,61.82,30554.0
2025-05-05 10:25:00,61.82,61.82,61.56,61.62,26059.0,61.82,61.82,61.56,61.62,26059.0
2025-05-05 10:30:00,61.6,61.86,61.57,61.86,26369.0,61.6,61.86,61.57,61.86,26369.0
2025-05-05 10:35:00,61.8,61.81,61.31,61.34,22519.0,61.8,61.81,61.31,61.34,22519.0
2025-05-05 10:40:00,61.34,61.38,61.19,61.28,23624.0,61.34,61.38,61.19,61.28,23624.0
2025-05-05 10:45:00,61.3,61.36,61.2,61.33,16090.0,61.3,61.36,61.2,61.33,16090.0
2025-05-05 10:50:00,61.31,61.35,61.16,61.17,32832.0,61.31,61.35,61.16,61.17,32832.0
2025-05-05 10:55:00,61.16,61.17,61.05,61.07,19324.0,61.16,61.17,61.05,61.07,19324.0
2025-05-05 11:00:00,61.08,61.17,60.98,61.03,43392.0,61.08,61.17,60.98,61.03,43392.0
2025-05-05 11:05:00,61.04,61.26,61.02,61.23,58039.0,61.04,61.26,61.02,61.23,58039.0
2025-05-05 11:10:00,61.23,61.29,61.13,61.23,16706.0,61.23,61.29,61.13,61.23,16706.0
2025-05-05 11:15:00,61.26,61.37,61.19,61.24,6383.0,61.26,61.37,61.19,61.24,6383.0
2025-05-05 11:20:00,61.22,61.26,61.11,61.25,16985.0,61.22,61.26,61.11,61.25,16985.0
2025-05-05 11:25:00,61.27,61.43,61.24,61.34,19679.0,61.27,61.43,61.24,61.34,19679.0
2025-05-05 11:30:00,61.3,61.5,61.28,61.5,16742.0,61.3,61.5,61.28,61.5,16742.0
2025-05-05 11:35:00,61.54,61.72,61.49,61.72,17564.0,61.54,61.72,61.49,61.72,17564.0
2025-05-05 11:40:00,61.71,61.72,61.48,61.61,11507.0,61.71,61.72,61.48,61.61,11507.0
2025-05-05 11:45:00,61.51,61.62,61.4,61.58,12705.0,61.51,61.62,61.4,61.58,12705.0
2025-05-05 11:50:00,61.51,61.51,61.38,61.42,6960.0,61.51,61.51,61.38,61.42,6960.0
2025-05-05 11:55:00,61.46,61.5,61.45,61.47,1624.0,61.46,61.5,61.45,61.47,1624.0
2025-05-05 12:00:00,61.48,61.55,61.15,61.18,254487.0,61.48,61.55,61.15,61.18,254487.0
2025-05-05 12:05:00,61.2,61.28,61.13,61.22,18933.0,61.2,61.28,61.13,61.22,18933.0
2025-05-05 12:10:00,61.21,61.21,61.11,61.18,13171.0,61.21,61.21,61.11,61.18,13171.0
2025-05-05 12:15:00,61.18,61.19,60.98,61.05,20101.0,61.18,61.19,60.98,61.05,20101.0
2025-05-05 12:20:00,61.04,61.06,60.98,61.05,17253.0,61.04,61.06,60.98,61.05,17253.0
2025-05-05 12:25:00,61.06,61.1,61.0,61.04,9224.0,61.06,61.1,61.0,61.04,9224.0
2025-05-05 12:30:00,60.99,61.2,60.98,61.14,21557.0,60.99,61.2,60.98,61.14,21557.0
2025-05-05 12:35:00,61.14,61.16,61.05,61.11,5123.0,61.14,61.16,61.05,61.11,5123.0
2025-05-05 12:40:00,61.07,61.11,60.95,61.11,17584.0,61.07,61.11,60.95,61.11,17584.0
2025-05-05 12:45:00,61.13,61.18,61.04,61.05,29201.0,61.13,61.18,61.04,61.05,29201.0
2025-05-05 12:50:00,61.01,61.23,61.01,61.18,8712.0,61.01,61.23,61.01,61.18,8712.0
2025-05-05 12:55:00,61.18,61.31,61.15,61.25,22527.0,61.18,61.31,61.15,61.25,22527.0
2025-05-05 13:00:00,61.28,61.44,61.26,61.36,11557.0,61.28,61.44,61.26,61.36,11557.0
2025-05-05 13:05:00,61.39,61.47,61.38,61.43,5044.0,61.39,61.47,61.38,61.43,5044.0
2025-05-05 13:10:00,61.39,61.41,61.3,61.41,10337.0,61.39,61.41,61.3,61.41,10337.0
2025-05-05 13:15:00,61.43,61.49,61.3,61.39,12654.0,61.43,61.49,61.3,61.39,12654.0
2025-05-05 13:20:00,61.4,61.49,61.35,61.47,4857.0,61.4,61.49,61.35,61.47,4857.0
2025-05-05 13:25:00,61.47,61.48,61.34,61.39,8331.0,61.47,61.48,61.34,61.39,8331.0
2025-05-05 13:30:00,61.37,61.42,61.19,61.25,22739.0,61.37,61.42,61.19,61.25,22739.0
2025-05-05 13:35:00,61.24,61.35,61.23,61.32,3250.0,61.24,61.35,61.23,61.32,3250.0
2025-05-05 13:40:00,61.31,61.35,61.26,61.32,3491.0,61.31,61.35,61.26,61.32,3491.0
2025-05-05 13:45:00,61.32,61.32,61.18,61.19,8034.0,61.32,61.32,61.18,61.19,8034.0
2025-05-05 13:50:00,61.16,61.2,61.1,61.18,7320.0,61.16,61.2,61.1,61.18,7320.0
2025-05-05 13:55:00,61.18,61.29,61.16,61.28,7939.0,61.18,61.29,61.16,61.28,7939.0
2025-05-05 14:00:00,61.3,61.3,61.16,61.18,7193.0,61.3,61.3,61.16,61.18,7193.0
2025-05-05 14:05:00,61.13,61.16,61.08,61.09,12581.0,61.13,61.16,61.08,61.09,12581.0
2025-05-05 14:10:00,61.08,61.12,61.04,61.04,12038.0,61.08,61.12,61.04,61.04,12038.0
2025-05-05 14:15:00,61.01,61.14,61.01,61.12,24995.0,61.01,61.14,61.01,61.12,24995.0
2025-05-05 14:20:00,61.13,61.15,61.09,61.13,14774.0,61.13,61.15,61.09,61.13,14774.0
2025-05-05 14:25:00,61.13,61.27,61.1,61.2,13031.0,61.13,61.27,61.1,61.2,13031.0
2025-05-05 14:30:00,61.21,61.26,61.17,61.17,22211.0,61.21,61.26,61.17,61.17,22211.0
2025-05-05 14:35:00,61.17,61.18,61.04,61.12,19156.0,61.17,61.18,61.04,61.12,19156.0
2025-05-05 14:40:00,61.13,61.22,61.1,61.13,18910.0,61.13,61.22,61.1,61.13,18910.0
2025-05-05 14:45:00,61.12,61.22,61.11,61.21,13191.0,61.12,61.22,61.11,61.21,13191.0
2025-05-05 14:50:00,61.19,61.24,61.16,61.2,9896.0,61.19,61.24,61.16,61.2,9896.0
2025-05-05 14:55:00,61.24,61.31,61.2,61.27,16066.0,61.24,61.31,61.2,61.27,16066.0
2025-05-05 15:00:00,61.3,61.43,61.27,61.3,22338.0,61.3,61.43,61.27,61.3,22338.0
2025-05-05 15:05:00,61.27,61.37,61.19,61.37,18015.0,61.27,61.37,61.19,61.37,18015.0
2025-05-05 15:10:00,61.43,61.48,61.37,61.48,19069.0,61.43,61.48,61.37,61.48,19069.0
2025-05-05 15:15:00,61.48,61.6,61.4,61.59,28275.0,61.48,61.6,61.4,61.59,28275.0
2025-05-05 15:20:00,61.6,61.77,61.57,61.73,34969.0,61.6,61.77,61.57,61.73,34969.0
2025-05-05 15:25:00,61.72,61.81,61.65,61.66,50210.0,61.72,61.81,61.65,61.66,50210.0
2025-05-05 15:30:00,61.67,61.69,61.57,61.65,32016.0,61.67,61.69,61.57,61.65,32016.0
2025-05-05 15:35:00,61.66,61.68,61.52,61.66,14287.0,61.66,61.68,61.52,61.66,14287.0
2025-05-05 15:40:00,61.65,61.78,61.6,61.75,17818.0,61.65,61.78,61.6,61.75,17818.0
2025-05-05 15:45:00,61.77,61.97,61.75,61.88,39219.0,61.77,61.97,61.75,61.88,39219.0
2025-05-05 15:50:00,61.88,62.3,61.77,62.18,81239.0,61.88,62.3,61.77,62.18,81239.0
2025-05-05 15:55:00,62.17,62.37,62.11,62.23,80720.0,62.17,62.37,62.11,62.23,80720.0
2025-05-06 09:30:00,64.05,64.05,63.35,63.38,148238.0,64.05,64.05,63.35,63.38,148238.0
2025-05-06 09:35:00,63.37,63.8,63.37,63.51,54131.0,63.37,63.8,63.37,63.51,54131.0
2025-05-06 09:40:00,63.56,63.71,63.54,63.7,80585.0,63.56,63.71,63.54,63.7,80585.0
2025-05-06 09:45:00,63.73,64.16,63.61,64.15,74421.0,63.73,64.16,63.61,64.15,74421.0
2025-05-06 09:50:00,64.15,64.73,64.15,64.73,318939.0,64.15,64.73,64.15,64.73,318939.0
2025-05-06 09:55:00,64.74,64.79,64.11,64.32,307927.0,64.74,64.79,64.11,64.32,307927.0
2025-05-06 10:00:00,64.32,64.53,63.96,64.04,36407.0,64.32,64.53,63.96,64.04,36407.0
2025-05-06 10:05:00,64.03,64.03,63.58,63.61,64458.0,64.03,64.03,63.58,63.61,64458.0
2025-05-06 10:10:00,63.62,63.7,63.41,63.7,45421.0,63.62,63.7,63.41,63.7,45421.0
2025-05-06 10:15:00,63.68,63.72,63.36,63.39,47058.0,63.68,63.72,63.36,63.39,47058.0
2025-05-06 10:20:00,63.33,63.42,63.13,63.35,48090.0,63.33,63.42,63.13,63.35,48090.0
2025-05-06 10:25:00,63.33,63.41,63.26,63.29,26220.0,63.33,63.41,63.26,63.29,26220.0
2025-05-06 10:30:00,63.3,63.41,63.14,63.15,16525.0,63.3,63.41,63.14,63.15,16525.0
2025-05-06 10:35:00,63.12,63.35,63.11,63.23,12011.0,63.12,63.35,63.11,63.23,12011.0
2025-05-06 10:40:00,63.26,63.37,63.25,63.29,15159.0,63.26,63.37,63.25,63.29,15159.0
2025-05-06 10:45:00,63.27,63.27,62.99,63.1,35347.0,63.27,63.27,62.99,63.1,35347.0
2025-05-06 10:50:00,63.2,63.41,63.2,63.24,10700.0,63.2,63.41,63.2,63.24,10700.0
2025-05-06 10:55:00,63.23,63.24,63.03,63.12,9206.0,63.23,63.24,63.03,63.12,9206.0
2025-05-06 11:00:00,63.11,63.12,62.92,63.05,14450.0,63.11,63.12,62.92,63.05,14450.0
2025-05-06 11:05:00,63.03,63.25,63.0,63.22,23244.0,63.03,63.25,63.0,63.22,23244.0
2025-05-06 11:10:00,63.21,63.24,63.0,63.02,13119.0,63.21,63.24,63.0,63.02,13119.0
2025-05-06 11:15:00,63.01,63.14,62.95,63.05,14011.0,63.01,63.14,62.95,63.05,14011.0
2025-05-06 11:20:00,63.06,63.06,62.71,62.78,15987.0,63.06,63.06,62.71,62.78,15987.0
2025-05-06 11:25:00,62.78,62.84,62.69,62.78,14779.0,62.78,62.84,62.69,62.78,14779.0
2025-05-06 11:30:00,62.76,62.93,62.73,62.76,7703.0,62.76,62.93,62.73,62.76,7703.0
2025-05-06 11:35:00,62.73,62.81,62.7,62.73,12912.0,62.73,62.81,62.7,62.73,12912.0
2025-05-06 11:40:00,62.74,63.08,62.74,63.06,14749.0,62.74,63.08,62.74,63.06,14749.0
2025-05-06 11:45:00,63.02,63.08,62.93,63.02,9438.0,63.02,63.08,62.93,63.02,9438.0
2025-05-06 11:50:00,63.0,63.23,62.98,63.2,15103.0,63.0,63.23,62.98,63.2,15103.0
2025-05-06 11:55:00,63.16,63.21,63.1,63.21,3315.0,63.16,63.21,63.1,63.21,3315.0
2025-05-06 12:00:00,63.17,63.26,63.09,63.1,6981.0,63.17,63.26,63.09,63.1,6981.0
2025-05-06 12:05:00,63.13,63.45,63.09,63.4,259048.0,63.13,63.45,63.09,63.4,259048.0
2025-05-06 12:10:00,63.4,63.44,62.78,62.85,146004.0,63.4,63.44,62.78,62.85,146004.0
2025-05-06 12:15:00,62.86,63.07,62.85,62.92,40545.0,62.86,63.07,62.85,62.92,40545.0
2025-05-06 12:20:00,62.89,63.48,62.81,63.41,58812.0,62.89,63.48,62.81,63.41,58812.0
2025-05-06 12:25:00,63.41,63.43,63.23,63.34,5733.0,63.41,63.43,63.23,63.34,5733.0
2025-05-06 12:30:00,63.33,63.36,63.21,63.3,12135.0,63.33,63.36,63.21,63.3,12135.0
2025-05-06 12:35:00,63.32,63.36,63.12,63.18,16386.0,63.32,63.36,63.12,63.18,16386.0
2025-05-06 12:40:00,63.16,63.47,63.14,63.43,12214.0,63.16,63.47,63.14,63.43,12214.0
2025-05-06 12:45:00,63.47,63.63,63.44,63.56,18789.0,63.47,63.63,63.44,63.56,18789.0
2025-05-06 12:50:00,63.62,63.85,63.62,63.77,17849.0,63.62,63.85,63.62,63.77,17849.0
2025-05-06 12:55:00,63.79,64.07,63.72,64.06,62235.0,63.79,64.07,63.72,64.06,62235.0
2025-05-06 13:00:00,64.0,64.0,63.63,63.77,22078.0,64.0,64.0,63.63,63.77,22078.0
2025-05-06 13:05:00,63.79,63.84,63.45,63.55,7551.0,63.79,63.84,63.45,63.55,7551.0
2025-05-06 13:10:00,63.6,63.67,63.47,63.48,6974.0,63.6,63.67,63.47,63.48,6974.0
2025-05-06 13:15:00,63.54,63.54,63.35,63.41,6134.0,63.54,63.54,63.35,63.41,6134.0
2025-05-06 13:20:00,63.43,63.83,63.41,63.77,9218.0,63.43,63.83,63.41,63.77,9218.0
2025-05-06 13:25:00,63.77,63.86,63.62,63.69,17419.0,63.77,63.86,63.62,63.69,17419.0
2025-05-06 13:30:00,63.67,63.71,63.47,63.48,9230.0,63.67,63.71,63.47,63.48,9230.0
2025-05-06 13:35:00,63.45,63.8,63.45,63.79,8821.0,63.45,63.8,63.45,63.79,8821.0
2025-05-06 13:40:00,63.8,63.96,63.8,63.96,32878.0,63.8,63.96,63.8,63.96,32878.0
2025-05-06 13:45:00,63.97,64.1,63.92,64.05,32661.0,63.97,64.1,63.92,64.05,32661.0
2025-05-06 13:50:00,64.09,64.09,63.9,64.0,28118.0,64.09,64.09,63.9,64.0,28118.0
2025-05-06 13:55:00,64.01,64.11,63.92,63.98,6331.0,64.01,64.11,63.92,63.98,6331.0
2025-05-06 14:00:00,64.0,64.1,63.77,63.97,53627.0,64.0,64.1,63.77,63.97,53627.0
2025-05-06 14:05:00,63.99,64.19,63.98,64.09,29436.0,63.99,64.19,63.98,64.09,29436.0
2025-05-06 14:10:00,64.09,64.27,64.08,64.18,13100.0,64.09,64.27,64.08,64.18,13100.0
2025-05-06 14:15:00,64.13,64.21,64.03,64.05,20384.0,64.13,64.21,64.03,64.05,20384.0
2025-05-06 14:20:00,64.02,64.04,63.88,63.9,15145.0,64.02,64.04,63.88,63.9,15145.0
2025-05-06 14:25:00,63.88,63.88,63.67,63.74,34823.0,63.88,63.88,63.67,63.74,34823.0
2025-05-06 14:30:00,63.73,63.87,63.67,63.78,13833.0,63.73,63.87,63.67,63.78,13833.0
2025-05-06 14:35:00,63.83,63.95,63.78,63.88,16104.0,63.83,63.95,63.78,63.88,16104.0
2025-05-06 14:40:00,63.84,63.92,63.68,63.89,14290.0,63.84,63.92,63.68,63.89,14290.0
2025-05-06 14:45:00,63.87,63.9,63.74,63.78,13645.0,63.87,63.9,63.74,63.78,13645.0
2025-05-06 14:50:00,63.85,63.95,63.64,63.66,23184.0,63.85,63.95,63.64,63.66,23184.0
2025-05-06 14:55:00,63.69,63.69,63.57,63.61,10886.0,63.69,63.69,63.57,63.61,10886.0
2025-05-06 15:00:00,63.6,63.72,63.57,63.7,5827.0,63.6,63.72,63.57,63.7,5827.0
2025-05-06 15:05:00,63.73,63.99,63.73,63.94,12443.0,63.73,63.99,63.73,63.94,12443.0
2025-05-06 15:10:00,63.96,64.05,63.85,63.85,40603.0,63.96,64.05,63.85,63.85,40603.0
2025-05-06 15:15:00,63.85,64.01,63.76,63.97,15758.0,63.85,64.01,63.76,63.97,15758.0
2025-05-06 15:20:00,63.97,64.01,63.89,63.93,23034.0,63.97,64.01,63.89,63.93,23034.0
2025-05-06 15:25:00,63.9,63.92,63.72,63.77,18301.0,63.9,63.92,63.72,63.77,18301.0
2025-05-06 15:30:00,63.77,63.84,63.62,63.7,24031.0,63.77,63.84,63.62,63.7,24031.0
2025-05-06 15:35:00,63.71,63.89,63.64,63.89,13228.0,63.71,63.89,63.64,63.89,13228.0
2025-05-06 15:40:00,63.9,63.9,63.71,63.73,12953.0,63.9,63.9,63.71,63.73,12953.0
2025-05-06 15:45:00,63.76,63.91,63.64,63.83,32517.0,63.76,63.91,63.64,63.83,32517.0
2025-05-06 15:50:00,63.85,64.27,63.79,64.11,45191.0,63.85,64.27,63.79,64.11,45191.0
2025-05-06 15:55:00,64.11,64.64,64.11,64.59,93517.0,64.11,64.64,64.11,64.59,93517.0
2025-05-07 09:30:00,63.73,64.21,63.73,64.01,47623.0,63.73,64.21,63.73,64.01,47623.0
2025-05-07 09:35:00,64.05,64.3,63.99,64.18,53692.0,64.05,64.3,63.99,64.18,53692.0
2025-05-07 09:40:00,64.14,64.14,63.7,63.83,22607.0,64.14,64.14,63.7,63.83,22607.0
2025-05-07 09:45:00,63.77,64.21,63.6,64.07,34127.0,63.77,64.21,63.6,64.07,34127.0
2025-05-07 09:50:00,64.08,64.08,63.75,63.84,27791.0,64.08,64.08,63.75,63.84,27791.0
2025-05-07 09:55:00,63.83,63.83,63.48,63.53,22723.0,63.83,63.83,63.48,63.53,22723.0
2025-05-07 10:00:00,63.52,63.64,63.47,63.5,11987.0,63.52,63.64,63.47,63.5,11987.0
2025-05-07 10:05:00,63.48,63.61,63.28,63.37,28428.0,63.48,63.61,63.28,63.37,28428.0
2025-05-07 10:10:00,63.33,63.46,63.23,63.37,48381.0,63.33,63.46,63.23,63.37,48381.0
2025-05-07 10:15:00,63.36,63.47,63.28,63.4,10399.0,63.36,63.47,63.28,63.4,10399.0
2025-05-07 10:20:00,63.41,63.49,63.27,63.29,15009.0,63.41,63.49,63.27,63.29,15009.0
2025-05-07 10:25:00,63.3,63.44,63.22,63.23,12923.0,63.3,63.44,63.22,63.23,12923.0
2025-05-07 10:30:00,63.21,63.37,63.15,63.37,12861.0,63.21,63.37,63.15,63.37,12861.0
2025-05-07 10:35:00,63.37,63.37,63.2,63.23,5867.0,63.37,63.37,63.2,63.23,5867.0
2025-05-07 10:40:00,63.25,63.26,63.11,63.12,13162.0,63.25,63.26,63.11,63.12,13162.0
2025-05-07 10:45:00,63.11,63.43,63.05,63.41,17264.0,63.11,63.43,63.05,63.41,17264.0
2025-05-07 10:50:00,63.43,63.81,63.37,63.75,24709.0,63.43,63.81,63.37,63.75,24709.0
2025-05-07 10:55:00,63.8,63.92,63.64,63.69,45565.0,63.8,63.92,63.64,63.69,45565.0
2025-05-07 11:00:00,63.75,64.09,63.74,63.87,24683.0,63.75,64.09,63.74,63.87,24683.0
2025-05-07 11:05:00,63.89,64.0,63.73,63.75,20014.0,63.89,64.0,63.73,63.75,20014.0
2025-05-07 11:10:00,63.72,64.05,63.59,64.01,15151.0,63.72,64.05,63.59,64.01,15151.0
2025-05-07 11:15:00,63.93,63.96,63.79,63.91,24746.0,63.93,63.96,63.79,63.91,24746.0
2025-05-07 11:20:00,63.9,63.98,63.69,63.73,25858.0,63.9,63.98,63.69,63.73,25858.0
2025-05-07 11:25:00,63.74,63.81,63.65,63.67,7021.0,63.74,63.81,63.65,63.67,7021.0
2025-05-07 11:30:00,63.72,63.81,63.58,63.81,10106.0,63.72,63.81,63.58,63.81,10106.0
2025-05-07 11:35:00,63.79,63.82,63.58,63.65,8386.0,63.79,63.82,63.58,63.65,8386.0
2025-05-07 11:40:00,63.54,63.54,63.42,63.43,10536.0,63.54,63.54,63.42,63.43,10536.0
2025-05-07 11:45:00,63.38,63.74,63.3,63.68,15215.0,63.38,63.74,63.3,63.68,15215.0
2025-05-07 11:50:00,63.71,63.77,63.34,63.43,19904.0,63.71,63.77,63.34,63.43,19904.0
2025-05-07 11:55:00,63.45,63.45,63.29,63.36,8300.0,63.45,63.45,63.29,63.36,8300.0
2025-05-07 12:00:00,63.36,63.4,63.23,63.25,17022.0,63.36,63.4,63.23,63.25,17022.0
2025-05-07 12:05:00,63.25,63.31,63.15,63.26,10465.0,63.25,63.31,63.15,63.26,10465.0
2025-05-07 12:10:00,63.28,63.29,63.18,63.24,6774.0,63.28,63.29,63.18,63.24,6774.0
2025-05-07 12:15:00,63.24,63.37,63.09,63.1,24551.0,63.24,63.37,63.09,63.1,24551.0
2025-05-07 12:20:00,63.09,63.37,63.07,63.29,9220.0,63.09,63.37,63.07,63.29,9220.0
2025-05-07 12:25:00,63.31,63.43,63.17,63.42,28599.0,63.31,63.43,63.17,63.42,28599.0
2025-05-07 12:30:00,63.4,63.47,63.28,63.32,32966.0,63.4,63.47,63.28,63.32,32966.0
2025-05-07 12:35:00,63.3,63.32,63.17,63.17,22595.0,63.3,63.32,63.17,63.17,22595.0
2025-05-07 12:40:00,63.16,63.17,62.97,62.98,21975.0,63.16,63.17,62.97,62.98,21975.0
2025-05-07 12:45:00,62.97,63.04,62.93,62.97,13440.0,62.97,63.04,62.93,62.97,13440.0
2025-05-07 12:50:00,62.96,63.03,62.85,62.93,9391.0,62.96,63.03,62.85,62.93,9391.0
2025-05-07 12:55:00,62.92,62.95,62.8,62.92,13178.0,62.92,62.95,62.8,62.92,13178.0
2025-05-07 13:00:00,62.94,62.96,62.81,62.82,11261.0,62.94,62.96,62.81,62.82,11261.0
2025-05-07 13:05:00,62.83,62.99,62.83,62.95,16972.0,62.83,62.99,62.83,62.95,16972.0
2025-05-07 13:10:00,62.97,62.98,62.83,62.85,5777.0,62.97,62.98,62.83,62.85,5777.0
2025-05-07 13:15:00,62.81,62.96,62.79,62.94,19452.0,62.81,62.96,62.79,62.94,19452.0
2025-05-07 13:20:00,62.97,63.02,62.86,62.86,23015.0,62.97,63.02,62.86,62.86,23015.0
2025-05-07 13:25:00,62.86,62.94,62.82,62.9,7034.0,62.86,62.94,62.82,62.9,7034.0
2025-05-07 13:30:00,62.91,63.02,62.87,63.02,11032.0,62.91,63.02,62.87,63.02,11032.0
2025-05-07 13:35:00,63.07,63.16,63.03,63.03,19786.0,63.07,63.16,63.03,63.03,19786.0
2025-05-07 13:40:00,63.06,63.16,63.03,63.16,18329.0,63.06,63.16,63.03,63.16,18329.0
2025-05-07 13:45:00,63.16,63.17,63.04,63.12,7555.0,63.16,63.17,63.04,63.12,7555.0
2025-05-07 13:50:00,63.08,63.87,63.08,63.8,85745.0,63.08,63.87,63.08,63.8,85745.0
2025-05-07 13:55:00,63.85,64.0,63.72,63.77,23138.0,63.85,64.0,63.72,63.77,23138.0
2025-05-07 14:00:00,63.63,63.95,63.28,63.67,27299.0,63.63,63.95,63.28,63.67,27299.0
2025-05-07 14:05:00,63.69,64.79,63.69,64.69,139695.0,63.69,64.79,63.69,64.69,139695.0
2025-05-07 14:10:00,64.7,64.8,64.38,64.71,56563.0,64.7,64.8,64.38,64.71,56563.0
2025-05-07 14:15:00,64.75,64.99,64.51,64.51,54757.0,64.75,64.99,64.51,64.51,54757.0
2025-05-07 14:20:00,64.53,64.53,64.12,64.22,51035.0,64.53,64.53,64.12,64.22,51035.0
2025-05-07 14:25:00,64.25,64.28,63.87,64.02,33373.0,64.25,64.28,63.87,64.02,33373.0
2025-05-07 14:30:00,63.97,64.17,63.78,63.87,26326.0,63.97,64.17,63.78,63.87,26326.0
2025-05-07 14:35:00,63.86,63.94,63.45,63.57,130313.0,63.86,63.94,63.45,63.57,130313.0
2025-05-07 14:40:00,63.55,63.56,63.08,63.4,87903.0,63.55,63.56,63.08,63.4,87903.0
2025-05-07 14:45:00,63.35,64.08,63.24,63.88,40720.0,63.35,64.08,63.24,63.88,40720.0
2025-05-07 14:50:00,63.81,64.1,63.72,63.84,22118.0,63.81,64.1,63.72,63.84,22118.0
2025-05-07 14:55:00,63.81,63.81,63.03,63.04,48958.0,63.81,63.81,63.03,63.04,48958.0
2025-05-07 15:00:00,63.06,63.3,63.01,63.11,37868.0,63.06,63.3,63.01,63.11,37868.0
2025-05-07 15:05:00,63.22,63.26,63.0,63.07,15357.0,63.22,63.26,63.0,63.07,15357.0
2025-05-07 15:10:00,63.08,63.34,63.06,63.24,26518.0,63.08,63.34,63.06,63.24,26518.0
2025-05-07 15:15:00,63.24,63.45,63.13,63.13,22406.0,63.24,63.45,63.13,63.13,22406.0
2025-05-07 15:20:00,63.11,63.39,63.11,63.36,23636.0,63.11,63.39,63.11,63.36,23636.0
2025-05-07 15:25:00,63.4,63.95,63.39,63.89,55144.0,63.4,63.95,63.39,63.89,55144.0
2025-05-07 15:30:00,63.86,64.1,63.76,64.07,35480.0,63.86,64.1,63.76,64.07,35480.0
2025-05-07 15:35:00,64.04,64.05,63.51,63.66,29091.0,64.04,64.05,63.51,63.66,29091.0
2025-05-07 15:40:00,63.65,63.71,62.46,62.83,156832.0,63.65,63.71,62.46,62.83,156832.0
2025-05-07 15:45:00,62.72,63.27,62.63,63.16,81046.0,62.72,63.27,62.63,63.16,81046.0
2025-05-07 15:50:00,63.27,63.7,62.96,63.11,54414.0,63.27,63.7,62.96,63.11,54414.0
2025-05-07 15:55:00,63.11,63.22,62.62,62.79,97646.0,63.11,63.22,62.62,62.79,97646.0
2025-05-08 09:30:00,61.78,61.8,61.4,61.76,52305.0,61.78,61.8,61.4,61.76,52305.0
2025-05-08 09:35:00,61.79,61.96,61.66,61.91,18566.0,61.79,61.96,61.66,61.91,18566.0
2025-05-08 09:40:00,61.91,61.91,61.53,61.56,29887.0,61.91,61.91,61.53,61.56,29887.0
2025-05-08 09:45:00,61.52,61.95,61.5,61.91,30822.0,61.52,61.95,61.5,61.91,30822.0
2025-05-08 09:50:00,61.91,61.99,61.81,61.95,17215.0,61.91,61.99,61.81,61.95,17215.0
2025-05-08 09:55:00,61.93,61.95,61.61,61.74,16205.0,61.93,61.95,61.61,61.74,16205.0
2025-05-08 10:00:00,61.72,61.72,61.43,61.66,36137.0,61.72,61.72,61.43,61.66,36137.0
2025-05-08 10:05:00,61.63,61.83,61.62,61.83,5900.0,61.63,61.83,61.62,61.83,5900.0
2025-05-08 10:10:00,61.84,62.18,61.8,61.97,32600.0,61.84,62.18,61.8,61.97,32600.0
2025-05-08 10:15:00,61.93,62.09,61.8,61.84,23146.0,61.93,62.09,61.8,61.84,23146.0
2025-05-08 10:20:00,61.82,61.83,61.57,61.6,30375.0,61.82,61.83,61.57,61.6,30375.0
2025-05-08 10:25:00,61.61,61.62,61.3,61.45,53154.0,61.61,61.62,61.3,61.45,53154.0
2025-05-08 10:30:00,61.46,61.46,61.01,61.21,405835.0,61.46,61.46,61.01,61.21,405835.0
2025-05-08 10:35:00,61.22,61.51,61.16,61.49,27644.0,61.22,61.51,61.16,61.49,27644.0
2025-05-08 10:40:00,61.51,61.61,61.41,61.46,23799.0,61.51,61.61,61.41,61.46,23799.0
2025-05-08 10:45:00,61.46,61.62,61.43,61.59,15965.0,61.46,61.62,61.43,61.59,15965.0
2025-05-08 10:50:00,61.58,62.04,61.4,61.88,49195.0,61.58,62.04,61.4,61.88,49195.0
2025-05-08 10:55:00,61.86,62.25,61.84,62.0,52917.0,61.86,62.25,61.84,62.0,52917.0
2025-05-08 11:00:00,62.08,62.19,61.79,61.98,18421.0,62.08,62.19,61.79,61.98,18421.0
2025-05-08 11:05:00,61.95,61.98,61.52,61.62,39936.0,61.95,61.98,61.52,61.62,39936.0
2025-05-08 11:10:00,61.6,61.69,61.44,61.52,31677.0,61.6,61.69,61.44,61.52,31677.0
2025-05-08 11:15:00,61.48,61.48,61.22,61.25,10548.0,61.48,61.48,61.22,61.25,10548.0
2025-05-08 11:20:00,61.25,61.28,60.95,60.97,79385.0,61.25,61.28,60.95,60.97,79385.0
2025-05-08 11:25:00,60.97,61.04,60.55,60.8,87388.0,60.97,61.04,60.55,60.8,87388.0
2025-05-08 11:30:00,60.73,60.88,60.51,60.54,68532.0,60.73,60.88,60.51,60.54,68532.0
2025-05-08 11:35:00,60.52,60.54,60.37,60.44,70188.0,60.52,60.54,60.37,60.44,70188.0
2025-05-08 11:40:00,60.42,60.42,60.05,60.15,91308.0,60.42,60.42,60.05,60.15,91308.0
2025-05-08 11:45:00,60.1,60.14,59.98,60.04,84003.0,60.1,60.14,59.98,60.04,84003.0
2025-05-08 11:50:00,60.04,60.25,59.99,60.1,61691.0,60.04,60.25,59.99,60.1,61691.0
2025-05-08 11:55:00,60.11,60.32,60.11,60.27,31974.0,60.11,60.32,60.11,60.27,31974.0
2025-05-08 12:00:00,60.22,60.32,60.17,60.22,27613.0,60.22,60.32,60.17,60.22,27613.0
2025-05-08 12:05:00,60.22,60.24,60.05,60.06,16965.0,60.22,60.24,60.05,60.06,16965.0
2025-05-08 12:10:00,60.07,60.2,60.06,60.09,26805.0,60.07,60.2,60.06,60.09,26805.0
2025-05-08 12:15:00,60.08,60.17,60.06,60.09,30262.0,60.08,60.17,60.06,60.09,30262.0
2025-05-08 12:20:00,60.08,60.3,60.06,60.22,50212.0,60.08,60.3,60.06,60.22,50212.0
2025-05-08 12:25:00,60.2,60.25,60.14,60.16,11122.0,60.2,60.25,60.14,60.16,11122.0
2025-05-08 12:30:00,60.16,60.19,60.07,60.14,26356.0,60.16,60.19,60.07,60.14,26356.0
2025-05-08 12:35:00,60.13,60.18,60.1,60.12,23592.0,60.13,60.18,60.1,60.12,23592.0
2025-05-08 12:40:00,60.13,60.14,60.01,60.11,18663.0,60.13,60.14,60.01,60.11,18663.0
2025-05-08 12:45:00,60.11,60.18,60.11,60.15,8014.0,60.11,60.18,60.11,60.15,8014.0
2025-05-08 12:50:00,60.17,60.17,60.05,60.15,11027.0,60.17,60.17,60.05,60.15,11027.0
2025-05-08 12:55:00,60.17,60.2,60.11,60.18,19736.0,60.17,60.2,60.11,60.18,19736.0
2025-05-08 13:00:00,60.19,60.32,60.17,60.29,14898.0,60.19,60.32,60.17,60.29,14898.0
2025-05-08 13:05:00,60.3,60.36,60.18,60.31,19580.0,60.3,60.36,60.18,60.31,19580.0
2025-05-08 13:10:00,60.34,60.36,60.29,60.32,15460.0,60.34,60.36,60.29,60.32,15460.0
2025-05-08 13:15:00,60.3,60.4,60.25,60.4,9225.0,60.3,60.4,60.25,60.4,9225.0
2025-05-08 13:20:00,60.42,60.5,60.31,60.31,12550.0,60.42,60.5,60.31,60.31,12550.0
2025-05-08 13:25:00,60.37,60.47,60.33,60.42,6989.0,60.37,60.47,60.33,60.42,6989.0
2025-05-08 13:30:00,60.39,60.64,60.36,60.64,18451.0,60.39,60.64,60.36,60.64,18451.0
2025-05-08 13:35:00,60.63,60.7,60.46,60.46,24996.0,60.63,60.7,60.46,60.46,24996.0
2025-05-08 13:40:00,60.48,60.51,60.44,60.51,4905.0,60.48,60.51,60.44,60.51,4905.0
2025-05-08 13:45:00,60.49,60.69,60.49,60.58,21896.0,60.49,60.69,60.49,60.58,21896.0
2025-05-08 13:50:00,60.6,60.65,60.52,60.63,13652.0,60.6,60.65,60.52,60.63,13652.0
2025-05-08 13:55:00,60.63,61.0,60.63,60.96,20150.0,60.63,61.0,60.63,60.96,20150.0
2025-05-08 14:00:00,60.99,61.06,60.85,60.92,25724.0,60.99,61.06,60.85,60.92,25724.0
2025-05-08 14:05:00,60.91,60.91,60.61,60.61,8276.0,60.91,60.91,60.61,60.61,8276.0
2025-05-08 14:10:00,60.6,60.73,60.58,60.61,32572.0,60.6,60.73,60.58,60.61,32572.0
2025-05-08 14:15:00,60.64,60.64,60.4,60.41,14266.0,60.64,60.64,60.4,60.41,14266.0
2025-05-08 14:20:00,60.4,60.56,60.34,60.56,23515.0,60.4,60.56,60.34,60.56,23515.0
2025-05-08 14:25:00,60.5,60.54,60.44,60.46,4108.0,60.5,60.54,60.44,60.46,4108.0
2025-05-08 14:30:00,60.43,60.43,60.2,60.2,19931.0,60.43,60.43,60.2,60.2,19931.0
2025-05-08 14:35:00,60.19,60.26,60.13,60.25,16901.0,60.19,60.26,60.13,60.25,16901.0
2025-05-08 14:40:00,60.24,60.24,60.13,60.19,14657.0,60.24,60.24,60.13,60.19,14657.0
2025-05-08 14:45:00,60.2,60.28,60.2,60.25,30678.0,60.2,60.28,60.2,60.25,30678.0
2025-05-08 14:50:00,60.25,60.37,60.2,60.31,13801.0,60.25,60.37,60.2,60.31,13801.0
2025-05-08 14:55:00,60.3,60.33,60.17,60.24,19735.0,60.3,60.33,60.17,60.24,19735.0
2025-05-08 15:00:00,60.27,60.34,60.15,60.17,13706.0,60.27,60.34,60.15,60.17,13706.0
2025-05-08 15:05:00,60.17,60.29,60.15,60.2,9753.0,60.17,60.29,60.15,60.2,9753.0
2025-05-08 15:10:00,60.22,60.26,60.15,60.18,32191.0,60.22,60.26,60.15,60.18,32191.0
2025-05-08 15:15:00,60.19,60.21,60.05,60.05,18571.0,60.19,60.21,60.05,60.05,18571.0
2025-05-08 15:20:00,60.05,60.06,59.85,60.0,69712.0,60.05,60.06,59.85,60.0,69712.0
2025-05-08 15:25:00,60.02,60.06,59.92,60.05,11658.0,60.02,60.06,59.92,60.05,11658.0
2025-05-08 15:30:00,60.03,60.13,59.98,60.12,31975.0,60.03,60.13,59.98,60.12,31975.0
2025-05-08 15:35:00,60.11,60.2,60.0,60.12,39047.0,60.11,60.2,60.0,60.12,39047.0
2025-05-08 15:40:00,60.13,60.28,60.11,60.26,57283.0,60.13,60.28,60.11,60.26,57283.0
2025-05-08 15:45:00,60.26,60.4,60.23,60.36,66044.0,60.26,60.4,60.23,60.36,66044.0
2025-05-08 15:50:00,60.36,60.72,60.27,60.6,73510.0,60.36,60.72,60.27,60.6,73510.0
2025-05-08 15:55:00,60.59,60.83,60.41,60.49,70434.0,60.59,60.83,60.41,60.49,70434.0
2025-05-09 09:30:00,60.17,60.17,59.7,59.74,34089.0,60.17,60.17,59.7,59.74,34089.0
2025-05-09 09:35:00,59.76,59.88,59.65,59.86,38314.0,59.76,59.88,59.65,59.86,38314.0
2025-05-09 09:40:00,59.85,59.99,59.79,59.86,42948.0,59.85,59.99,59.79,59.86,42948.0
2025-05-09 09:45:00,59.84,59.84,59.64,59.67,26009.0,59.84,59.84,59.64,59.67,26009.0
2025-05-09 09:50:00,59.68,59.83,59.62,59.69,16897.0,59.68,59.83,59.62,59.69,16897.0
2025-05-09 09:55:00,59.66,59.68,59.43,59.5,28553.0,59.66,59.68,59.43,59.5,28553.0
2025-05-09 10:00:00,59.47,59.51,59.4,59.43,38483.0,59.47,59.51,59.4,59.43,38483.0
2025-05-09 10:05:00,59.42,59.53,59.28,59.35,29345.0,59.42,59.53,59.28,59.35,29345.0
2025-05-09 10:10:00,59.36,59.56,59.33,59.5,15609.0,59.36,59.56,59.33,59.5,15609.0
2025-05-09 10:15:00,59.45,59.69,59.42,59.68,18709.0,59.45,59.69,59.42,59.68,18709.0
2025-05-09 10:20:00,59.69,59.83,59.66,59.82,29326.0,59.69,59.83,59.66,59.82,29326.0
2025-05-09 10:25:00,59.85,60.22,59.79,59.99,50699.0,59.85,60.22,59.79,59.99,50699.0
2025-05-09 10:30:00,59.98,60.04,59.8,60.02,51563.0,59.98,60.04,59.8,60.02,51563.0
2025-05-09 10:35:00,59.98,60.63,59.97,60.46,71252.0,59.98,60.63,59.97,60.46,71252.0
2025-05-09 10:40:00,60.47,60.54,60.12,60.14,45452.0,60.47,60.54,60.12,60.14,45452.0
2025-05-09 10:45:00,60.12,60.29,59.98,60.08,34015.0,60.12,60.29,59.98,60.08,34015.0
2025-05-09 10:50:00,60.06,60.38,59.95,60.25,19185.0,60.06,60.38,59.95,60.25,19185.0
2025-05-09 10:55:00,60.27,60.29,60.01,60.13,24104.0,60.27,60.29,60.01,60.13,24104.0
2025-05-09 11:00:00,60.14,60.16,59.91,59.98,20460.0,60.14,60.16,59.91,59.98,20460.0
2025-05-09 11:05:00,59.96,59.99,59.9,59.94,10580.0,59.96,59.99,59.9,59.94,10580.0
2025-05-09 11:10:00,59.95,60.2,59.93,60.13,21922.0,59.95,60.2,59.93,60.13,21922.0
2025-05-09 11:15:00,60.16,60.2,60.02,60.12,8552.0,60.16,60.2,60.02,60.12,8552.0
2025-05-09 11:20:00,60.13,60.35,60.13,60.28,35047.0,60.13,60.35,60.13,60.28,35047.0
2025-05-09 11:25:00,60.31,60.35,60.11,60.11,20640.0,60.31,60.35,60.11,60.11,20640.0
2025-05-09 11:30:00,60.13,60.33,60.04,60.05,19055.0,60.13,60.33,60.04,60.05,19055.0
2025-05-09 11:35:00,60.01,60.09,59.95,60.02,18215.0,60.01,60.09,59.95,60.02,18215.0
2025-05-09 11:40:00,60.08,60.13,60.0,60.0,8498.0,60.08,60.13,60.0,60.0,8498.0
2025-05-09 11:45:00,60.0,60.08,59.86,59.89,24374.0,60.0,60.08,59.86,59.89,24374.0
2025-05-09 11:50:00,59.9,59.93,59.73,59.79,28088.0,59.9,59.93,59.73,59.79,28088.0
2025-05-09 11:55:00,59.8,59.8,59.69,59.69,17363.0,59.8,59.8,59.69,59.69,17363.0
2025-05-09 12:00:00,59.69,60.07,59.68,60.07,22885.0,59.69,60.07,59.68,60.07,22885.0
2025-05-09 12:05:00,60.1,60.12,59.87,60.08,20521.0,60.1,60.12,59.87,60.08,20521.0
2025-05-09 12:10:00,60.05,60.26,60.01,60.02,171429.0,60.05,60.26,60.01,60.02,171429.0
2025-05-09 12:15:00,60.0,60.16,59.97,60.03,17142.0,60.0,60.16,59.97,60.03,17142.0
2025-05-09 12:20:00,60.03,60.03,59.88,59.91,10370.0,60.03,60.03,59.88,59.91,10370.0
2025-05-09 12:25:00,59.92,60.09,59.9,60.07,7323.0,59.92,60.09,59.9,60.07,7323.0
2025-05-09 12:30:00,60.08,60.22,60.02,60.16,18015.0,60.08,60.22,60.02,60.16,18015.0
2025-05-09 12:35:00,60.16,60.17,59.97,60.17,22269.0,60.16,60.17,59.97,60.17,22269.0
2025-05-09 12:40:00,60.17,60.21,60.08,60.21,19683.0,60.17,60.21,60.08,60.21,19683.0
2025-05-09 12:45:00,60.23,60.33,60.18,60.29,19950.0,60.23,60.33,60.18,60.29,19950.0
2025-05-09 12:50:00,60.27,60.33,60.14,60.14,9990.0,60.27,60.33,60.14,60.14,9990.0
2025-05-09 12:55:00,60.14,60.31,60.14,60.3,7067.0,60.14,60.31,60.14,60.3,7067.0
2025-05-09 13:00:00,60.32,60.35,60.25,60.3,12402.0,60.32,60.35,60.25,60.3,12402.0
2025-05-09 13:05:00,60.29,60.43,60.18,60.22,14959.0,60.29,60.43,60.18,60.22,14959.0
2025-05-09 13:10:00,60.22,60.32,60.09,60.31,7054.0,60.22,60.32,60.09,60.31,7054.0
2025-05-09 13:15:00,60.3,60.31,60.06,60.1,13445.0,60.3,60.31,60.06,60.1,13445.0
2025-05-09 13:20:00,60.1,60.4,60.09,60.19,57514.0,60.1,60.4,60.09,60.19,57514.0
2025-05-09 13:25:00,60.18,60.22,60.04,60.18,12182.0,60.18,60.22,60.04,60.18,12182.0
2025-05-09 13:30:00,60.19,60.32,60.15,60.25,17613.0,60.19,60.32,60.15,60.25,17613.0
2025-05-09 13:35:00,60.23,60.23,60.05,60.06,6865.0,60.23,60.23,60.05,60.06,6865.0
2025-05-09 13:40:00,60.04,60.05,59.84,59.84,18785.0,60.04,60.05,59.84,59.84,18785.0
2025-05-09 13:45:00,59.82,59.88,59.78,59.82,8115.0,59.82,59.88,59.78,59.82,8115.0
2025-05-09 13:50:00,59.81,59.94,59.81,59.82,9889.0,59.81,59.94,59.81,59.82,9889.0
2025-05-09 13:55:00,59.83,59.83,59.68,59.69,16018.0,59.83,59.83,59.68,59.69,16018.0
2025-05-09 14:00:00,59.69,59.87,59.68,59.85,16940.0,59.69,59.87,59.68,59.85,16940.0
2025-05-09 14:05:00,59.84,59.87,59.73,59.84,14494.0,59.84,59.87,59.73,59.84,14494.0
2025-05-09 14:10:00,59.85,59.89,59.76,59.77,13776.0,59.85,59.89,59.76,59.77,13776.0
2025-05-09 14:15:00,59.79,59.96,59.73,59.94,16423.0,59.79,59.96,59.73,59.94,16423.0
2025-05-09 14:20:00,59.93,60.0,59.87,59.96,14368.0,59.93,60.0,59.87,59.96,14368.0
2025-05-09 14:25:00,59.96,60.07,59.92,60.03,13251.0,59.96,60.07,59.92,60.03,13251.0
2025-05-09 14:30:00,60.05,60.05,59.89,59.89,19834.0,60.05,60.05,59.89,59.89,19834.0
2025-05-09 14:35:00,59.92,60.0,59.84,59.88,30723.0,59.92,60.0,59.84,59.88,30723.0
2025-05-09 14:40:00,59.88,59.97,59.86,59.94,16574.0,59.88,59.97,59.86,59.94,16574.0
2025-05-09 14:45:00,59.96,60.0,59.9,59.96,24016.0,59.96,60.0,59.9,59.96,24016.0
2025-05-09 14:50:00,59.96,59.97,59.86,59.89,11399.0,59.96,59.97,59.86,59.89,11399.0
2025-05-09 14:55:00,59.89,59.92,59.79,59.79,11314.0,59.89,59.92,59.79,59.79,11314.0
2025-05-09 15:00:00,59.78,59.81,59.72,59.78,20277.0,59.78,59.81,59.72,59.78,20277.0
2025-05-09 15:05:00,59.77,59.78,59.63,59.67,31523.0,59.77,59.78,59.63,59.67,31523.0
2025-05-09 15:10:00,59.65,59.77,59.59,59.73,27287.0,59.65,59.77,59.59,59.73,27287.0
2025-05-09 15:15:00,59.73,59.83,59.72,59.8,12777.0,59.73,59.83,59.72,59.8,12777.0
2025-05-09 15:20:00,59.78,59.91,59.77,59.8,21842.0,59.78,59.91,59.77,59.8,21842.0
2025-05-09 15:25:00,59.79,59.89,59.78,59.89,9698.0,59.79,59.89,59.78,59.89,9698.0
2025-05-09 15:30:00,59.88,60.1,59.88,59.9,24019.0,59.88,60.1,59.88,59.9,24019.0
2025-05-09 15:35:00,59.89,59.99,59.84,59.96,11212.0,59.89,59.99,59.84,59.96,11212.0
2025-05-09 15:40:00,59.97,59.98,59.84,59.89,35036.0,59.97,59.98,59.84,59.89,35036.0
2025-05-09 15:45:00,59.9,60.03,59.87,59.92,55273.0,59.9,60.03,59.87,59.92,55273.0
2025-05-09 15:50:00,59.9,60.0,59.8,59.85,72066.0,59.9,60.0,59.8,59.85,72066.0
2025-05-09 15:55:00,59.85,60.05,59.85,60.01,150554.0,59.85,60.05,59.85,60.01,150554.0
2025-05-12 09:30:00,55.44,55.5,55.18,55.23,216997.0,55.44,55.5,55.18,55.23,216997.0
2025-05-12 09:35:00,55.22,55.5,54.92,54.93,150313.0,55.22,55.5,54.92,54.93,150313.0
2025-05-12 09:40:00,54.94,55.06,54.74,54.97,148057.0,54.94,55.06,54.74,54.97,148057.0
2025-05-12 09:45:00,54.96,55.01,54.61,54.72,360763.0,54.96,55.01,54.61,54.72,360763.0
2025-05-12 09:50:00,54.72,54.82,54.63,54.76,129940.0,54.72,54.82,54.63,54.76,129940.0
2025-05-12 09:55:00,54.77,54.87,54.66,54.72,149644.0,54.77,54.87,54.66,54.72,149644.0
2025-05-12 10:00:00,54.7,54.81,54.4,54.42,237373.0,54.7,54.81,54.4,54.42,237373.0
2025-05-12 10:05:00,54.43,54.5,54.28,54.46,110845.0,54.43,54.5,54.28,54.46,110845.0
2025-05-12 10:10:00,54.42,54.43,54.31,54.4,103301.0,54.42,54.43,54.31,54.4,103301.0
2025-05-12 10:15:00,54.39,54.39,54.16,54.25,121717.0,54.39,54.39,54.16,54.25,121717.0
2025-05-12 10:20:00,54.25,54.41,54.21,54.3,63514.0,54.25,54.41,54.21,54.3,63514.0
2025-05-12 10:25:00,54.3,54.75,54.29,54.68,83686.0,54.3,54.75,54.29,54.68,83686.0
2025-05-12 10:30:00,54.7,54.97,54.7,54.85,94037.0,54.7,54.97,54.7,54.85,94037.0
2025-05-12 10:35:00,54.87,54.99,54.64,54.66,114453.0,54.87,54.99,54.64,54.66,114453.0
2025-05-12 10:40:00,54.66,54.7,54.41,54.41,66790.0,54.66,54.7,54.41,54.41,66790.0
2025-05-12 10:45:00,54.43,54.48,54.31,54.39,56481.0,54.43,54.48,54.31,54.39,56481.0
2025-05-12 10:50:00,54.35,54.47,54.17,54.19,70620.0,54.35,54.47,54.17,54.19,70620.0
2025-05-12 10:55:00,54.19,54.44,54.18,54.44,35340.0,54.19,54.44,54.18,54.44,35340.0
2025-05-12 11:00:00,54.38,54.44,54.22,54.23,123164.0,54.38,54.44,54.22,54.23,123164.0
2025-05-12 11:05:00,54.23,54.42,54.15,54.38,70852.0,54.23,54.42,54.15,54.38,70852.0
2025-05-12 11:10:00,54.4,54.46,54.19,54.23,45866.0,54.4,54.46,54.19,54.23,45866.0
2025-05-12 11:15:00,54.22,54.24,54.1,54.16,43636.0,54.22,54.24,54.1,54.16,43636.0
2025-05-12 11:20:00,54.17,54.41,54.17,54.32,38333.0,54.17,54.41,54.17,54.32,38333.0
2025-05-12 11:25:00,54.31,54.37,54.18,54.2,30682.0,54.31,54.37,54.18,54.2,30682.0
2025-05-12 11:30:00,54.2,54.2,53.92,53.93,83565.0,54.2,54.2,53.92,53.93,83565.0
2025-05-12 11:35:00,53.93,53.94,53.78,53.87,50350.0,53.93,53.94,53.78,53.87,50350.0
2025-05-12 11:40:00,53.85,54.08,53.85,53.93,38386.0,53.85,54.08,53.85,53.93,38386.0
2025-05-12 11:45:00,53.93,53.96,53.79,53.88,34627.0,53.93,53.96,53.79,53.88,34627.0
2025-05-12 11:50:00,53.88,54.07,53.87,53.93,13708.0,53.88,54.07,53.87,53.93,13708.0
2025-05-12 11:55:00,53.93,54.04,53.87,53.96,24545.0,53.93,54.04,53.87,53.96,24545.0
2025-05-12 12:00:00,53.98,54.05,53.86,53.97,25724.0,53.98,54.05,53.86,53.97,25724.0
2025-05-12 12:05:00,53.95,53.97,53.88,53.88,23389.0,53.95,53.97,53.88,53.88,23389.0
2025-05-12 12:10:00,53.87,53.87,53.78,53.79,22315.0,53.87,53.87,53.78,53.79,22315.0
2025-05-12 12:15:00,53.79,53.83,53.61,53.63,27535.0,53.79,53.83,53.61,53.63,27535.0
2025-05-12 12:20:00,53.63,53.65,53.47,53.47,65379.0,53.63,53.65,53.47,53.47,65379.0
2025-05-12 12:25:00,53.47,53.5,53.4,53.42,41249.0,53.47,53.5,53.4,53.42,41249.0
2025-05-12 12:30:00,53.42,53.46,53.38,53.41,44616.0,53.42,53.46,53.38,53.41,44616.0
2025-05-12 12:35:00,53.41,53.42,53.31,53.33,28964.0,53.41,53.42,53.31,53.33,28964.0
2025-05-12 12:40:00,53.35,53.35,53.28,53.29,31401.0,53.35,53.35,53.28,53.29,31401.0
2025-05-12 12:45:00,53.29,53.31,53.24,53.26,49820.0,53.29,53.31,53.24,53.26,49820.0
2025-05-12 12:50:00,53.26,53.32,53.25,53.32,24927.0,53.26,53.32,53.25,53.32,24927.0
2025-05-12 12:55:00,53.31,53.33,53.25,53.28,29801.0,53.31,53.33,53.25,53.28,29801.0
2025-05-12 13:00:00,53.28,53.31,53.09,53.12,44219.0,53.28,53.31,53.09,53.12,44219.0
2025-05-12 13:05:00,53.12,53.15,53.09,53.14,43429.0,53.12,53.15,53.09,53.14,43429.0
2025-05-12 13:10:00,53.13,53.37,53.13,53.27,28077.0,53.13,53.37,53.13,53.27,28077.0
2025-05-12 13:15:00,53.27,53.35,53.26,53.34,24602.0,53.27,53.35,53.26,53.34,24602.0
2025-05-12 13:20:00,53.35,53.38,53.3,53.35,25557.0,53.35,53.38,53.3,53.35,25557.0
2025-05-12 13:25:00,53.34,53.39,53.34,53.38,26181.0,53.34,53.39,53.34,53.38,26181.0
2025-05-12 13:30:00,53.37,53.37,53.31,53.34,11364.0,53.37,53.37,53.31,53.34,11364.0
2025-05-12 13:35:00,53.33,53.38,53.31,53.37,11202.0,53.33,53.38,53.31,53.37,11202.0
2025-05-12 13:40:00,53.38,53.38,53.31,53.33,14502.0,53.38,53.38,53.31,53.33,14502.0
2025-05-12 13:45:00,53.33,53.41,53.31,53.38,17047.0,53.33,53.41,53.31,53.38,17047.0
2025-05-12 13:50:00,53.38,53.38,53.11,53.14,52785.0,53.38,53.38,53.11,53.14,52785.0
2025-05-12 13:55:00,53.13,53.15,53.08,53.14,7012.0,53.13,53.15,53.08,53.14,7012.0
2025-05-12 14:00:00,53.13,53.14,53.1,53.13,15149.0,53.13,53.14,53.1,53.13,15149.0
2025-05-12 14:05:00,53.13,53.14,52.96,52.96,33718.0,53.13,53.14,52.96,52.96,33718.0
2025-05-12 14:10:00,52.97,53.0,52.87,52.88,42362.0,52.97,53.0,52.87,52.88,42362.0
2025-05-12 14:15:00,52.88,52.88,52.65,52.66,67928.0,52.88,52.88,52.65,52.66,67928.0
2025-05-12 14:20:00,52.66,52.71,52.64,52.67,24015.0,52.66,52.71,52.64,52.67,24015.0
2025-05-12 14:25:00,52.67,52.74,52.64,52.68,40645.0,52.67,52.74,52.64,52.68,40645.0
2025-05-12 14:30:00,52.66,52.66,52.5,52.54,34801.0,52.66,52.66,52.5,52.54,34801.0
2025-05-12 14:35:00,52.54,52.57,52.5,52.54,29333.0,52.54,52.57,52.5,52.54,29333.0
2025-05-12 14:40:00,52.55,52.6,52.5,52.51,49916.0,52.55,52.6,52.5,52.51,49916.0
2025-05-12 14:45:00,52.51,52.53,52.46,52.46,28165.0,52.51,52.53,52.46,52.46,28165.0
2025-05-12 14:50:00,52.46,52.57,52.43,52.57,29199.0,52.46,52.57,52.43,52.57,29199.0
2025-05-12 14:55:00,52.54,52.59,52.47,52.53,43147.0,52.54,52.59,52.47,52.53,43147.0
2025-05-12 15:00:00,52.53,52.7,52.5,52.5,31816.0,52.53,52.7,52.5,52.5,31816.0
2025-05-12 15:05:00,52.51,52.59,52.48,52.58,12663.0,52.51,52.59,52.48,52.58,12663.0
2025-05-12 15:10:00,52.59,52.8,52.56,52.72,41371.0,52.59,52.8,52.56,52.72,41371.0
2025-05-12 15:15:00,52.71,52.77,52.55,52.59,64343.0,52.71,52.77,52.55,52.59,64343.0
2025-05-12 15:20:00,52.59,52.63,52.55,52.58,39509.0,52.59,52.63,52.55,52.58,39509.0
2025-05-12 15:25:00,52.58,52.72,52.56,52.72,55715.0,52.58,52.72,52.56,52.72,55715.0
2025-05-12 15:30:00,52.71,52.76,52.52,52.58,40630.0,52.71,52.76,52.52,52.58,40630.0
2025-05-12 15:35:00,52.59,52.59,52.44,52.47,53653.0,52.59,52.59,52.44,52.47,53653.0
2025-05-12 15:40:00,52.47,52.55,52.35,52.37,68807.0,52.47,52.55,52.35,52.37,68807.0
2025-05-12 15:45:00,52.37,52.45,52.31,52.32,104156.0,52.37,52.45,52.31,52.32,104156.0
2025-05-12 15:50:00,52.32,52.33,52.13,52.16,107103.0,52.32,52.33,52.13,52.16,107103.0
2025-05-12 15:55:00,52.19,52.23,52.09,52.14,219233.0,52.19,52.23,52.09,52.14,219233.0
2025-05-13 09:30:00,51.36,51.42,51.03,51.1,112668.0,51.36,51.42,51.03,51.1,112668.0
2025-05-13 09:35:00,51.13,51.19,51.03,51.09,37952.0,51.13,51.19,51.03,51.09,37952.0
2025-05-13 09:40:00,51.04,51.12,50.9,50.97,69627.0,51.04,51.12,50.9,50.97,69627.0
2025-05-13 09:45:00,50.98,51.05,50.89,50.95,28724.0,50.98,51.05,50.89,50.95,28724.0
2025-05-13 09:50:00,50.94,50.95,50.61,50.65,57545.0,50.94,50.95,50.61,50.65,57545.0
2025-05-13 09:55:00,50.64,50.72,50.54,50.59,57739.0,50.64,50.72,50.54,50.59,57739.0
2025-05-13 10:00:00,50.58,50.67,50.4,50.4,39689.0,50.58,50.67,50.4,50.4,39689.0
2025-05-13 10:05:00,50.41,50.55,50.31,50.32,60326.0,50.41,50.55,50.31,50.32,60326.0
2025-05-13 10:10:00,50.32,50.4,50.28,50.4,146059.0,50.32,50.4,50.28,50.4,146059.0
2025-05-13 10:15:00,50.4,50.55,50.34,50.5,88846.0,50.4,50.55,50.34,50.5,88846.0
2025-05-13 10:20:00,50.5,50.75,50.48,50.62,47648.0,50.5,50.75,50.48,50.62,47648.0
2025-05-13 10:25:00,50.65,50.71,50.6,50.69,95217.0,50.65,50.71,50.6,50.69,95217.0
2025-05-13 10:30:00,50.69,50.73,50.61,50.72,153034.0,50.69,50.73,50.61,50.72,153034.0
2025-05-13 10:35:00,50.71,50.84,50.67,50.79,47929.0,50.71,50.84,50.67,50.79,47929.0
2025-05-13 10:40:00,50.8,51.17,50.76,51.1,68203.0,50.8,51.17,50.76,51.1,68203.0
2025-05-13 10:45:00,51.09,51.12,50.91,51.09,74139.0,51.09,51.12,50.91,51.09,74139.0
2025-05-13 10:50:00,51.09,51.18,50.88,50.94,89002.0,51.09,51.18,50.88,50.94,89002.0
2025-05-13 10:55:00,50.97,50.98,50.9,50.9,21967.0,50.97,50.98,50.9,50.9,21967.0
2025-05-13 11:00:00,50.91,50.94,50.88,50.92,54791.0,50.91,50.94,50.88,50.92,54791.0
2025-05-13 11:05:00,50.94,51.18,50.93,51.18,27847.0,50.94,51.18,50.93,51.18,27847.0
2025-05-13 11:10:00,51.18,51.22,51.11,51.21,46073.0,51.18,51.22,51.11,51.21,46073.0
2025-05-13 11:15:00,51.2,51.2,51.12,51.12,28438.0,51.2,51.2,51.12,51.12,28438.0
2025-05-13 11:20:00,51.17,51.22,51.15,51.18,24563.0,51.17,51.22,51.15,51.18,24563.0
2025-05-13 11:25:00,51.14,51.2,51.02,51.19,51359.0,51.14,51.2,51.02,51.19,51359.0
2025-05-13 11:30:00,51.19,51.23,51.06,51.1,16669.0,51.19,51.23,51.06,51.1,16669.0
2025-05-13 11:35:00,51.11,51.23,51.11,51.22,19561.0,51.11,51.23,51.11,51.22,19561.0
2025-05-13 11:40:00,51.2,51.23,51.15,51.21,13553.0,51.2,51.23,51.15,51.21,13553.0
2025-05-13 11:45:00,51.22,51.23,51.07,51.21,21411.0,51.22,51.23,51.07,51.21,21411.0
2025-05-13 11:50:00,51.21,51.36,51.21,51.33,23600.0,51.21,51.36,51.21,51.33,23600.0
2025-05-13 11:55:00,51.32,51.36,51.18,51.19,39465.0,51.32,51.36,51.18,51.19,39465.0
2025-05-13 12:00:00,51.19,51.35,51.18,51.33,29811.0,51.19,51.35,51.18,51.33,29811.0
2025-05-13 12:05:00,51.34,51.34,51.23,51.29,25898.0,51.34,51.34,51.23,51.29,25898.0
2025-05-13 12:10:00,51.31,51.36,51.18,51.18,18741.0,51.31,51.36,51.18,51.18,18741.0
2025-05-13 12:15:00,51.17,51.24,51.16,51.23,11683.0,51.17,51.24,51.16,51.23,11683.0
2025-05-13 12:20:00,51.22,51.25,51.17,51.19,17071.0,51.22,51.25,51.17,51.19,17071.0
2025-05-13 12:25:00,51.18,51.18,51.03,51.07,22540.0,51.18,51.18,51.03,51.07,22540.0
2025-05-13 12:30:00,51.07,51.2,51.06,51.17,59711.0,51.07,51.2,51.06,51.17,59711.0
2025-05-13 12:35:00,51.13,51.13,51.03,51.03,19464.0,51.13,51.13,51.03,51.03,19464.0
2025-05-13 12:40:00,51.03,51.06,51.0,51.03,115960.0,51.03,51.06,51.0,51.03,115960.0
2025-05-13 12:45:00,51.01,51.05,50.97,51.01,40972.0,51.01,51.05,50.97,51.01,40972.0
2025-05-13 12:50:00,51.04,51.1,51.03,51.05,11179.0,51.04,51.1,51.03,51.05,11179.0
2025-05-13 12:55:00,51.04,51.11,51.02,51.08,14854.0,51.04,51.11,51.02,51.08,14854.0
2025-05-13 13:00:00,51.08,51.1,50.98,51.03,34036.0,51.08,51.1,50.98,51.03,34036.0
2025-05-13 13:05:00,51.02,51.08,51.0,51.04,10409.0,51.02,51.08,51.0,51.04,10409.0
2025-05-13 13:10:00,51.03,51.07,51.0,51.05,5090.0,51.03,51.07,51.0,51.05,5090.0
2025-05-13 13:15:00,51.06,51.06,50.98,51.0,60318.0,51.06,51.06,50.98,51.0,60318.0
2025-05-13 13:20:00,51.01,51.08,51.0,51.03,52696.0,51.01,51.08,51.0,51.03,52696.0
2025-05-13 13:25:00,51.05,51.07,51.04,51.06,11501.0,51.05,51.07,51.04,51.06,11501.0
2025-05-13 13:30:00,51.05,51.08,51.03,51.06,17380.0,51.05,51.08,51.03,51.06,17380.0
2025-05-13 13:35:00,51.07,51.18,51.05,51.16,19184.0,51.07,51.18,51.05,51.16,19184.0
2025-05-13 13:40:00,51.15,51.2,51.14,51.2,13220.0,51.15,51.2,51.14,51.2,13220.0
2025-05-13 13:45:00,51.2,51.2,51.15,51.18,11750.0,51.2,51.2,51.15,51.18,11750.0
2025-05-13 13:50:00,51.17,51.28,51.16,51.27,45664.0,51.17,51.28,51.16,51.27,45664.0
2025-05-13 13:55:00,51.28,51.33,51.23,51.33,15930.0,51.28,51.33,51.23,51.33,15930.0
2025-05-13 14:00:00,51.32,51.38,51.27,51.31,24063.0,51.32,51.38,51.27,51.31,24063.0
2025-05-13 14:05:00,51.33,51.51,51.31,51.46,24841.0,51.33,51.51,51.31,51.46,24841.0
2025-05-13 14:10:00,51.46,51.46,51.3,51.33,37227.0,51.46,51.46,51.3,51.33,37227.0
2025-05-13 14:15:00,51.32,51.34,51.16,51.2,37325.0,51.32,51.34,51.16,51.2,37325.0
2025-05-13 14:20:00,51.19,51.19,51.1,51.12,28920.0,51.19,51.19,51.1,51.12,28920.0
2025-05-13 14:25:00,51.13,51.15,51.06,51.07,20653.0,51.13,51.15,51.06,51.07,20653.0
2025-05-13 14:30:00,51.06,51.07,51.02,51.03,38175.0,51.06,51.07,51.02,51.03,38175.0
2025-05-13 14:35:00,51.03,51.06,50.98,51.05,38616.0,51.03,51.06,50.98,51.05,38616.0
2025-05-13 14:40:00,51.05,51.14,51.04,51.1,39568.0,51.05,51.14,51.04,51.1,39568.0
2025-05-13 14:45:00,51.09,51.12,51.01,51.01,7326.0,51.09,51.12,51.01,51.01,7326.0
2025-05-13 14:50:00,51.0,51.1,51.0,51.07,33166.0,51.0,51.1,51.0,51.07,33166.0
2025-05-13 14:55:00,51.07,51.13,51.04,51.07,34473.0,51.07,51.13,51.04,51.07,34473.0
2025-05-13 15:00:00,51.05,51.14,51.05,51.14,18721.0,51.05,51.14,51.05,51.14,18721.0
2025-05-13 15:05:00,51.14,51.2,51.12,51.2,5150.0,51.14,51.2,51.12,51.2,5150.0
2025-05-13 15:10:00,51.19,51.23,51.17,51.22,11575.0,51.19,51.23,51.17,51.22,11575.0
2025-05-13 15:15:00,51.21,51.29,51.19,51.26,29689.0,51.21,51.29,51.19,51.26,29689.0
2025-05-13 15:20:00,51.26,51.38,51.26,51.34,24959.0,51.26,51.38,51.26,51.34,24959.0
2025-05-13 15:25:00,51.34,51.44,51.3,51.37,41857.0,51.34,51.44,51.3,51.37,41857.0
2025-05-13 15:30:00,51.37,51.47,51.36,51.46,49163.0,51.37,51.47,51.36,51.46,49163.0
2025-05-13 15:35:00,51.46,51.46,51.33,51.38,28886.0,51.46,51.46,51.33,51.38,28886.0
2025-05-13 15:40:00,51.39,51.5,51.37,51.46,31760.0,51.39,51.5,51.37,51.46,31760.0
2025-05-13 15:45:00,51.46,51.6,51.45,51.45,42607.0,51.46,51.6,51.45,51.45,42607.0
2025-05-13 15:50:00,51.46,51.9,51.42,51.85,141898.0,51.46,51.9,51.42,51.85,141898.0
2025-05-13 15:55:00,51.86,51.88,51.7,51.86,144641.0,51.86,51.88,51.7,51.86,144641.0
2025-05-14 09:30:00,51.91,52.15,51.82,51.94,115986.0,51.91,52.15,51.82,51.94,115986.0
2025-05-14 09:35:00,51.94,52.02,51.81,52.02,130239.0,51.94,52.02,51.81,52.02,130239.0
2025-05-14 09:40:00,52.01,52.26,52.0,52.25,58513.0,52.01,52.26,52.0,52.25,58513.0
2025-05-14 09:45:00,52.3,52.57,52.11,52.34,119289.0,52.3,52.57,52.11,52.34,119289.0
2025-05-14 09:50:00,52.31,52.47,52.12,52.47,33322.0,52.31,52.47,52.12,52.47,33322.0
2025-05-14 09:55:00,52.46,52.58,52.18,52.18,65525.0,52.46,52.58,52.18,52.18,65525.0
2025-05-14 10:00:00,52.2,52.43,52.16,52.26,56797.0,52.2,52.43,52.16,52.26,56797.0
2025-05-14 10:05:00,52.26,52.47,52.26,52.45,30077.0,52.26,52.47,52.26,52.45,30077.0
2025-05-14 10:10:00,52.44,52.64,52.37,52.47,29279.0,52.44,52.64,52.37,52.47,29279.0
2025-05-14 10:15:00,52.49,52.59,52.41,52.49,22913.0,52.49,52.59,52.41,52.49,22913.0
2025-05-14 10:20:00,52.51,52.63,52.41,52.43,16315.0,52.51,52.63,52.41,52.43,16315.0
2025-05-14 10:25:00,52.43,52.44,52.29,52.3,29622.0,52.43,52.44,52.29,52.3,29622.0
2025-05-14 10:30:00,52.29,52.34,52.14,52.3,95811.0,52.29,52.34,52.14,52.3,95811.0
2025-05-14 10:35:00,52.33,52.44,52.24,52.36,369203.0,52.33,52.44,52.24,52.36,369203.0
2025-05-14 10:40:00,52.38,52.48,52.28,52.45,21833.0,52.38,52.48,52.28,52.45,21833.0
2025-05-14 10:45:00,52.45,52.53,52.38,52.41,28665.0,52.45,52.53,52.38,52.41,28665.0
2025-05-14 10:50:00,52.39,52.41,52.26,52.32,51636.0,52.39,52.41,52.26,52.32,51636.0
2025-05-14 10:55:00,52.31,52.4,52.29,52.31,19835.0,52.31,52.4,52.29,52.31,19835.0
2025-05-14 11:00:00,52.31,52.67,52.29,52.65,28155.0,52.31,52.67,52.29,52.65,28155.0
2025-05-14 11:05:00,52.67,52.78,52.41,52.47,150521.0,52.67,52.78,52.41,52.47,150521.0
2025-05-14 11:10:00,52.47,52.57,52.36,52.39,17274.0,52.47,52.57,52.36,52.39,17274.0
2025-05-14 11:15:00,52.4,52.51,52.39,52.45,50773.0,52.4,52.51,52.39,52.45,50773.0
2025-05-14 11:20:00,52.45,52.47,52.34,52.4,14878.0,52.45,52.47,52.34,52.4,14878.0
2025-05-14 11:25:00,52.41,52.41,52.22,52.3,27959.0,52.41,52.41,52.22,52.3,27959.0
2025-05-14 11:30:00,52.3,52.44,52.3,52.41,15881.0,52.3,52.44,52.3,52.41,15881.0
2025-05-14 11:35:00,52.43,52.49,52.3,52.3,19216.0,52.43,52.49,52.3,52.3,19216.0
2025-05-14 11:40:00,52.29,52.36,52.29,52.31,12030.0,52.29,52.36,52.29,52.31,12030.0
2025-05-14 11:45:00,52.3,52.43,52.29,52.43,39109.0,52.3,52.43,52.29,52.43,39109.0
2025-05-14 11:50:00,52.43,52.59,52.38,52.59,17460.0,52.43,52.59,52.38,52.59,17460.0
2025-05-14 11:55:00,52.6,52.65,52.51,52.52,23673.0,52.6,52.65,52.51,52.52,23673.0
2025-05-14 12:00:00,52.55,52.59,52.43,52.43,23728.0,52.55,52.59,52.43,52.43,23728.0
2025-05-14 12:05:00,52.4,52.45,52.38,52.41,7524.0,52.4,52.45,52.38,52.41,7524.0
2025-05-14 12:10:00,52.39,52.55,52.38,52.52,13766.0,52.39,52.55,52.38,52.52,13766.0
2025-05-14 12:15:00,52.55,52.57,52.5,52.57,17896.0,52.55,52.57,52.5,52.57,17896.0
2025-05-14 12:20:00,52.56,52.61,52.51,52.55,14927.0,52.56,52.61,52.51,52.55,14927.0
2025-05-14 12:25:00,52.56,52.59,52.55,52.59,8970.0,52.56,52.59,52.55,52.59,8970.0
2025-05-14 12:30:00,52.56,52.56,52.38,52.4,19141.0,52.56,52.56,52.38,52.4,19141.0
2025-05-14 12:35:00,52.4,52.56,52.4,52.55,20496.0,52.4,52.56,52.4,52.55,20496.0
2025-05-14 12:40:00,52.56,52.68,52.54,52.68,37300.0,52.56,52.68,52.54,52.68,37300.0
2025-05-14 12:45:00,52.66,52.71,52.54,52.7,27659.0,52.66,52.71,52.54,52.7,27659.0
2025-05-14 12:50:00,52.7,52.7,52.54,52.64,24209.0,52.7,52.7,52.54,52.64,24209.0
2025-05-14 12:55:00,52.64,52.69,52.63,52.66,9102.0,52.64,52.69,52.63,52.66,9102.0
2025-05-14 13:00:00,52.66,52.77,52.65,52.75,32681.0,52.66,52.77,52.65,52.75,32681.0
2025-05-14 13:05:00,52.75,52.81,52.68,52.81,16946.0,52.75,52.81,52.68,52.81,16946.0
2025-05-14 13:10:00,52.82,52.89,52.78,52.86,30337.0,52.82,52.89,52.78,52.86,30337.0
2025-05-14 13:15:00,52.86,53.07,52.85,52.88,37625.0,52.86,53.07,52.85,52.88,37625.0
2025-05-14 13:20:00,52.88,53.17,52.88,53.1,34660.0,52.88,53.17,52.88,53.1,34660.0
2025-05-14 13:25:00,53.07,53.16,52.92,52.99,84591.0,53.07,53.16,52.92,52.99,84591.0
2025-05-14 13:30:00,52.95,53.0,52.84,52.9,33678.0,52.95,53.0,52.84,52.9,33678.0
2025-05-14 13:35:00,52.91,52.91,52.55,52.58,50468.0,52.91,52.91,52.55,52.58,50468.0
2025-05-14 13:40:00,52.55,52.6,52.47,52.55,45390.0,52.55,52.6,52.47,52.55,45390.0
2025-05-14 13:45:00,52.55,52.64,52.55,52.6,18255.0,52.55,52.64,52.55,52.6,18255.0
2025-05-14 13:50:00,52.58,52.58,52.42,52.46,16473.0,52.58,52.58,52.42,52.46,16473.0
2025-05-14 13:55:00,52.47,52.52,52.37,52.37,21666.0,52.47,52.52,52.37,52.37,21666.0
2025-05-14 14:00:00,52.37,52.4,52.28,52.3,37513.0,52.37,52.4,52.28,52.3,37513.0
2025-05-14 14:05:00,52.29,52.3,52.04,52.19,32446.0,52.29,52.3,52.04,52.19,32446.0
2025-05-14 14:10:00,52.18,52.27,52.15,52.21,12069.0,52.18,52.27,52.15,52.21,12069.0
2025-05-14 14:15:00,52.22,52.23,52.03,52.06,43495.0,52.22,52.23,52.03,52.06,43495.0
2025-05-14 14:20:00,52.08,52.25,52.08,52.24,23286.0,52.08,52.25,52.08,52.24,23286.0
2025-05-14 14:25:00,52.2,52.39,52.11,52.3,21509.0,52.2,52.39,52.11,52.3,21509.0
2025-05-14 14:30:00,52.3,52.3,52.03,52.05,35373.0,52.3,52.3,52.03,52.05,35373.0
2025-05-14 14:35:00,52.04,52.18,52.04,52.09,18455.0,52.04,52.18,52.04,52.09,18455.0
2025-05-14 14:40:00,52.1,52.1,51.99,52.0,28640.0,52.1,52.1,51.99,52.0,28640.0
2025-05-14 14:45:00,52.0,52.1,51.96,52.07,20581.0,52.0,52.1,51.96,52.07,20581.0
2025-05-14 14:50:00,52.09,52.09,51.96,52.04,22889.0,52.09,52.09,51.96,52.04,22889.0
2025-05-14 14:55:00,52.04,52.16,52.03,52.03,8413.0,52.04,52.16,52.03,52.03,8413.0
2025-05-14 15:00:00,52.02,52.23,52.0,52.22,29561.0,52.02,52.23,52.0,52.22,29561.0
2025-05-14 15:05:00,52.23,52.31,52.11,52.19,30913.0,52.23,52.31,52.11,52.19,30913.0
2025-05-14 15:10:00,52.16,52.25,52.15,52.19,15914.0,52.16,52.25,52.15,52.19,15914.0
2025-05-14 15:15:00,52.18,52.24,52.11,52.23,25336.0,52.18,52.24,52.11,52.23,25336.0
2025-05-14 15:20:00,52.24,52.52,52.22,52.52,50131.0,52.24,52.52,52.22,52.52,50131.0
2025-05-14 15:25:00,52.52,52.58,52.43,52.53,37705.0,52.52,52.58,52.43,52.53,37705.0
2025-05-14 15:30:00,52.53,52.69,52.49,52.65,47553.0,52.53,52.69,52.49,52.65,47553.0
2025-05-14 15:35:00,52.66,52.72,52.6,52.67,41966.0,52.66,52.72,52.6,52.67,41966.0
2025-05-14 15:40:00,52.67,52.73,52.53,52.66,39303.0,52.67,52.73,52.53,52.66,39303.0
2025-05-14 15:45:00,52.65,52.82,52.65,52.67,43080.0,52.65,52.82,52.65,52.67,43080.0
2025-05-14 15:50:00,52.68,52.83,52.55,52.81,77706.0,52.68,52.83,52.55,52.81,77706.0
2025-05-14 15:55:00,52.8,52.95,52.75,52.88,149388.0,52.8,52.95,52.75,52.88,149388.0
2025-05-15 09:30:00,53.43,53.5,53.24,53.38,119047.0,53.43,53.5,53.24,53.38,119047.0
2025-05-15 09:35:00,53.34,53.78,53.34,53.74,47922.0,53.34,53.78,53.34,53.74,47922.0
2025-05-15 09:40:00,53.74,53.9,53.58,53.6,34855.0,53.74,53.9,53.58,53.6,34855.0
2025-05-15 09:45:00,53.55,53.93,53.49,53.85,28640.0,53.55,53.93,53.49,53.85,28640.0
2025-05-15 09:50:00,53.86,53.98,53.57,53.58,54735.0,53.86,53.98,53.57,53.58,54735.0
2025-05-15 09:55:00,53.58,53.64,53.47,53.49,47226.0,53.58,53.64,53.47,53.49,47226.0
2025-05-15 10:00:00,53.46,53.47,53.3,53.35,42107.0,53.46,53.47,53.3,53.35,42107.0
2025-05-15 10:05:00,53.34,53.48,53.18,53.46,70773.0,53.34,53.48,53.18,53.46,70773.0
2025-05-15 10:10:00,53.45,53.74,53.42,53.47,37395.0,53.45,53.74,53.42,53.47,37395.0
2025-05-15 10:15:00,53.49,53.71,53.34,53.35,42664.0,53.49,53.71,53.34,53.35,42664.0
2025-05-15 10:20:00,53.35,53.39,53.27,53.31,28486.0,53.35,53.39,53.27,53.31,28486.0
2025-05-15 10:25:00,53.33,53.58,53.27,53.57,13295.0,53.33,53.58,53.27,53.57,13295.0
2025-05-15 10:30:00,53.56,53.56,53.43,53.46,36080.0,53.56,53.56,53.43,53.46,36080.0
2025-05-15 10:35:00,53.47,53.47,53.1,53.16,46356.0,53.47,53.47,53.1,53.16,46356.0
2025-05-15 10:40:00,53.15,53.17,53.01,53.12,62146.0,53.15,53.17,53.01,53.12,62146.0
2025-05-15 10:45:00,53.12,53.25,53.07,53.22,34149.0,53.12,53.25,53.07,53.22,34149.0
2025-05-15 10:50:00,53.23,53.34,53.09,53.15,43330.0,53.23,53.34,53.09,53.15,43330.0
2025-05-15 10:55:00,53.14,53.17,53.04,53.09,24980.0,53.14,53.17,53.04,53.09,24980.0
2025-05-15 11:00:00,53.09,53.1,52.94,52.97,54237.0,53.09,53.1,52.94,52.97,54237.0
2025-05-15 11:05:00,52.95,53.0,52.86,52.99,46859.0,52.95,53.0,52.86,52.99,46859.0
2025-05-15 11:10:00,52.98,52.98,52.82,52.85,24909.0,52.98,52.98,52.82,52.85,24909.0
2025-05-15 11:15:00,52.84,52.84,52.68,52.77,37988.0,52.84,52.84,52.68,52.77,37988.0
2025-05-15 11:20:00,52.75,52.98,52.7,52.98,37079.0,52.75,52.98,52.7,52.98,37079.0
2025-05-15 11:25:00,52.97,53.0,52.79,52.87,51567.0,52.97,53.0,52.79,52.87,51567.0
2025-05-15 11:30:00,52.87,52.95,52.87,52.92,26202.0,52.87,52.95,52.87,52.92,26202.0
2025-05-15 11:35:00,52.92,52.99,52.88,52.91,41075.0,52.92,52.99,52.88,52.91,41075.0
2025-05-15 11:40:00,52.9,53.01,52.86,52.93,33857.0,52.9,53.01,52.86,52.93,33857.0
2025-05-15 11:45:00,52.92,52.96,52.85,52.95,35699.0,52.92,52.96,52.85,52.95,35699.0
2025-05-15 11:50:00,52.94,53.08,52.93,52.99,40098.0,52.94,53.08,52.93,52.99,40098.0
2025-05-15 11:55:00,52.99,52.99,52.91,52.91,21343.0,52.99,52.99,52.91,52.91,21343.0
2025-05-15 12:00:00,52.9,53.02,52.89,52.92,36501.0,52.9,53.02,52.89,52.92,36501.0
2025-05-15 12:05:00,52.92,52.96,52.84,52.88,40763.0,52.92,52.96,52.84,52.88,40763.0
2025-05-15 12:10:00,52.91,53.03,52.91,52.98,13898.0,52.91,53.03,52.91,52.98,13898.0
2025-05-15 12:15:00,53.0,53.04,52.92,53.0,23936.0,53.0,53.04,52.92,53.0,23936.0
2025-05-15 12:20:00,53.01,53.08,52.99,53.01,16730.0,53.01,53.08,52.99,53.01,16730.0
2025-05-15 12:25:00,53.02,53.07,52.93,52.94,25025.0,53.02,53.07,52.93,52.94,25025.0
2025-05-15 12:30:00,52.93,53.04,52.92,52.99,20415.0,52.93,53.04,52.92,52.99,20415.0
2025-05-15 12:35:00,53.0,53.0,52.83,52.84,27078.0,53.0,53.0,52.83,52.84,27078.0
2025-05-15 12:40:00,52.84,52.85,52.78,52.79,22421.0,52.84,52.85,52.78,52.79,22421.0
2025-05-15 12:45:00,52.77,52.79,52.72,52.73,14768.0,52.77,52.79,52.72,52.73,14768.0
2025-05-15 12:50:00,52.73,52.79,52.73,52.76,23985.0,52.73,52.79,52.73,52.76,23985.0
2025-05-15 12:55:00,52.76,52.84,52.76,52.76,7479.0,52.76,52.84,52.76,52.76,7479.0
2025-05-15 13:00:00,52.76,52.77,52.71,52.72,19958.0,52.76,52.77,52.71,52.72,19958.0
2025-05-15 13:05:00,52.73,52.74,52.59,52.64,29600.0,52.73,52.74,52.59,52.64,29600.0
2025-05-15 13:10:00,52.64,52.7,52.6,52.68,31428.0,52.64,52.7,52.6,52.68,31428.0
2025-05-15 13:15:00,52.68,52.71,52.49,52.5,28607.0,52.68,52.71,52.49,52.5,28607.0
2025-05-15 13:20:00,52.49,52.51,52.42,52.46,25178.0,52.49,52.51,52.42,52.46,25178.0
2025-05-15 13:25:00,52.5,52.61,52.5,52.59,16272.0,52.5,52.61,52.5,52.59,16272.0
2025-05-15 13:30:00,52.6,52.65,52.57,52.58,21251.0,52.6,52.65,52.57,52.58,21251.0
2025-05-15 13:35:00,52.58,52.6,52.42,52.42,21531.0,52.58,52.6,52.42,52.42,21531.0
2025-05-15 13:40:00,52.43,52.46,52.35,52.43,24824.0,52.43,52.46,52.35,52.43,24824.0
2025-05-15 13:45:00,52.42,52.48,52.41,52.47,12289.0,52.42,52.48,52.41,52.47,12289.0
2025-05-15 13:50:00,52.47,52.48,52.39,52.47,18751.0,52.47,52.48,52.39,52.47,18751.0
2025-05-15 13:55:00,52.48,52.56,52.46,52.5,29985.0,52.48,52.56,52.46,52.5,29985.0
2025-05-15 14:00:00,52.51,52.61,52.47,52.57,23626.0,52.51,52.61,52.47,52.57,23626.0
2025-05-15 14:05:00,52.56,52.58,52.52,52.56,11790.0,52.56,52.58,52.52,52.56,11790.0
2025-05-15 14:10:00,52.57,52.59,52.52,52.53,13880.0,52.57,52.59,52.52,52.53,13880.0
2025-05-15 14:15:00,52.54,52.66,52.5,52.66,27509.0,52.54,52.66,52.5,52.66,27509.0
2025-05-15 14:20:00,52.64,52.67,52.5,52.57,46384.0,52.64,52.67,52.5,52.57,46384.0
2025-05-15 14:25:00,52.57,52.58,52.54,52.56,11594.0,52.57,52.58,52.54,52.56,11594.0
2025-05-15 14:30:00,52.56,52.58,52.43,52.45,52098.0,52.56,52.58,52.43,52.45,52098.0
2025-05-15 14:35:00,52.46,52.55,52.44,52.46,27087.0,52.46,52.55,52.44,52.46,27087.0
2025-05-15 14:40:00,52.45,52.5,52.41,52.48,21599.0,52.45,52.5,52.41,52.48,21599.0
2025-05-15 14:45:00,52.5,52.51,52.33,52.33,38541.0,52.5,52.51,52.33,52.33,38541.0
2025-05-15 14:50:00,52.33,52.35,52.17,52.22,37096.0,52.33,52.35,52.17,52.22,37096.0
2025-05-15 14:55:00,52.21,52.36,52.19,52.34,45443.0,52.21,52.36,52.19,52.34,45443.0
2025-05-15 15:00:00,52.34,52.41,52.29,52.29,40668.0,52.34,52.41,52.29,52.29,40668.0
2025-05-15 15:05:00,52.29,52.39,52.23,52.33,46909.0,52.29,52.39,52.23,52.33,46909.0
2025-05-15 15:10:00,52.34,52.34,52.19,52.27,54126.0,52.34,52.34,52.19,52.27,54126.0
2025-05-15 15:15:00,52.28,52.33,52.15,52.2,53781.0,52.28,52.33,52.15,52.2,53781.0
2025-05-15 15:20:00,52.2,52.37,52.17,52.25,69052.0,52.2,52.37,52.17,52.25,69052.0
2025-05-15 15:25:00,52.24,52.46,52.23,52.39,50556.0,52.24,52.46,52.23,52.39,50556.0
2025-05-15 15:30:00,52.39,52.4,52.19,52.29,53026.0,52.39,52.4,52.19,52.29,53026.0
2025-05-15 15:35:00,52.3,52.35,52.28,52.31,26115.0,52.3,52.35,52.28,52.31,26115.0
2025-05-15 15:40:00,52.33,52.35,52.26,52.3,20972.0,52.33,52.35,52.26,52.3,20972.0
2025-05-15 15:45:00,52.3,52.33,52.17,52.21,51917.0,52.3,52.33,52.17,52.21,51917.0
2025-05-15 15:50:00,52.2,52.3,52.12,52.2,86239.0,52.2,52.3,52.12,52.2,86239.0
2025-05-15 15:55:00,52.2,52.22,51.99,52.04,228986.0,52.2,52.22,51.99,52.04,228986.0
2025-05-16 09:30:00,51.59,51.86,51.57,51.83,72673.0,51.59,51.86,51.57,51.83,72673.0
2025-05-16 09:35:00,51.81,51.88,51.69,51.77,21931.0,51.81,51.88,51.69,51.77,21931.0
2025-05-16 09:40:00,51.77,52.03,51.76,51.92,57999.0,51.77,52.03,51.76,51.92,57999.0
2025-05-16 09:45:00,51.92,51.92,51.61,51.62,86926.0,51.92,51.92,51.61,51.62,86926.0
2025-05-16 09:50:00,51.62,51.66,51.59,51.64,47394.0,51.62,51.66,51.59,51.64,47394.0
2025-05-16 09:55:00,51.63,51.66,51.53,51.62,45910.0,51.63,51.66,51.53,51.62,45910.0
2025-05-16 10:00:00,51.62,51.93,51.55,51.58,85119.0,51.62,51.93,51.55,51.58,85119.0
2025-05-16 10:05:00,51.56,51.77,51.55,51.7,53450.0,51.56,51.77,51.55,51.7,53450.0
2025-05-16 10:10:00,51.71,51.92,51.7,51.91,52007.0,51.71,51.92,51.7,51.91,52007.0
2025-05-16 10:15:00,51.9,51.92,51.63,51.69,47148.0,51.9,51.92,51.63,51.69,47148.0
2025-05-16 10:20:00,51.69,51.73,51.64,51.7,26111.0,51.69,51.73,51.64,51.7,26111.0
2025-05-16 10:25:00,51.7,51.8,51.61,51.76,38615.0,51.7,51.8,51.61,51.76,38615.0
2025-05-16 10:30:00,51.75,51.91,51.74,51.87,120383.0,51.75,51.91,51.74,51.87,120383.0
2025-05-16 10:35:00,51.89,52.02,51.84,51.98,105285.0,51.89,52.02,51.84,51.98,105285.0
2025-05-16 10:40:00,51.99,52.28,51.98,52.26,51176.0,51.99,52.28,51.98,52.26,51176.0
2025-05-16 10:45:00,52.28,52.31,52.01,52.03,59116.0,52.28,52.31,52.01,52.03,59116.0
2025-05-16 10:50:00,52.01,52.01,51.91,51.97,50198.0,52.01,52.01,51.91,51.97,50198.0
2025-05-16 10:55:00,51.94,51.97,51.82,51.9,31578.0,51.94,51.97,51.82,51.9,31578.0
2025-05-16 11:00:00,51.89,51.89,51.75,51.86,24742.0,51.89,51.89,51.75,51.86,24742.0
2025-05-16 11:05:00,51.87,51.88,51.7,51.81,17165.0,51.87,51.88,51.7,51.81,17165.0
2025-05-16 11:10:00,51.79,51.79,51.69,51.73,21641.0,51.79,51.79,51.69,51.73,21641.0
2025-05-16 11:15:00,51.74,51.78,51.69,51.73,13050.0,51.74,51.78,51.69,51.73,13050.0
2025-05-16 11:20:00,51.74,51.88,51.73,51.83,14413.0,51.74,51.88,51.73,51.83,14413.0
2025-05-16 11:25:00,51.82,51.83,51.65,51.67,26194.0,51.82,51.83,51.65,51.67,26194.0
2025-05-16 11:30:00,51.66,51.67,51.56,51.57,29719.0,51.66,51.67,51.56,51.57,29719.0
2025-05-16 11:35:00,51.57,51.62,51.55,51.59,40964.0,51.57,51.62,51.55,51.59,40964.0
2025-05-16 11:40:00,51.59,51.6,51.46,51.48,38348.0,51.59,51.6,51.46,51.48,38348.0
2025-05-16 11:45:00,51.47,51.56,51.44,51.49,30089.0,51.47,51.56,51.44,51.49,30089.0
2025-05-16 11:50:00,51.47,51.56,51.46,51.5,34917.0,51.47,51.56,51.46,51.5,34917.0
2025-05-16 11:55:00,51.5,51.59,51.48,51.56,17473.0,51.5,51.59,51.48,51.56,17473.0
2025-05-16 12:00:00,51.57,51.59,51.41,51.44,29844.0,51.57,51.59,51.41,51.44,29844.0
2025-05-16 12:05:00,51.43,51.46,51.33,51.34,55307.0,51.43,51.46,51.33,51.34,55307.0
2025-05-16 12:10:00,51.35,51.42,51.3,51.33,24621.0,51.35,51.42,51.3,51.33,24621.0
2025-05-16 12:15:00,51.33,51.4,51.28,51.37,29037.0,51.33,51.4,51.28,51.37,29037.0
2025-05-16 12:20:00,51.36,51.45,51.35,51.44,11293.0,51.36,51.45,51.35,51.44,11293.0
2025-05-16 12:25:00,51.47,51.48,51.41,51.41,15266.0,51.47,51.48,51.41,51.41,15266.0
2025-05-16 12:30:00,51.43,51.46,51.33,51.45,32970.0,51.43,51.46,51.33,51.45,32970.0
2025-05-16 12:35:00,51.45,51.46,51.41,51.42,15231.0,51.45,51.46,51.41,51.42,15231.0
2025-05-16 12:40:00,51.43,51.47,51.37,51.47,17679.0,51.43,51.47,51.37,51.47,17679.0
2025-05-16 12:45:00,51.45,51.46,51.38,51.45,16372.0,51.45,51.46,51.38,51.45,16372.0
2025-05-16 12:50:00,51.45,51.46,51.33,51.37,34792.0,51.45,51.46,51.33,51.37,34792.0
2025-05-16 12:55:00,51.35,51.39,51.31,51.38,11665.0,51.35,51.39,51.31,51.38,11665.0
2025-05-16 13:00:00,51.38,51.4,51.29,51.31,22496.0,51.38,51.4,51.29,51.31,22496.0
2025-05-16 13:05:00,51.32,51.34,51.28,51.32,14557.0,51.32,51.34,51.28,51.32,14557.0
2025-05-16 13:10:00,51.34,51.42,51.31,51.31,23793.0,51.34,51.42,51.31,51.31,23793.0
2025-05-16 13:15:00,51.32,51.37,51.24,51.34,25319.0,51.32,51.37,51.24,51.34,25319.0
2025-05-16 13:20:00,51.34,51.47,51.32,51.47,18011.0,51.34,51.47,51.32,51.47,18011.0
2025-05-16 13:25:00,51.47,51.56,51.45,51.56,22398.0,51.47,51.56,51.45,51.56,22398.0
2025-05-16 13:30:00,51.55,51.61,51.55,51.61,12350.0,51.55,51.61,51.55,51.61,12350.0
2025-05-16 13:35:00,51.61,51.62,51.57,51.62,25362.0,51.61,51.62,51.57,51.62,25362.0
2025-05-16 13:40:00,51.63,51.63,51.57,51.6,14978.0,51.63,51.63,51.57,51.6,14978.0
2025-05-16 13:45:00,51.6,51.67,51.58,51.66,18408.0,51.6,51.67,51.58,51.66,18408.0
2025-05-16 13:50:00,51.67,51.97,51.66,51.94,38536.0,51.67,51.97,51.66,51.94,38536.0
2025-05-16 13:55:00,51.94,52.0,51.88,51.95,22611.0,51.94,52.0,51.88,51.95,22611.0
2025-05-16 14:00:00,51.95,51.97,51.88,51.92,23895.0,51.95,51.97,51.88,51.92,23895.0
2025-05-16 14:05:00,51.92,51.99,51.91,51.99,28562.0,51.92,51.99,51.91,51.99,28562.0
2025-05-16 14:10:00,51.98,51.99,51.8,51.83,36104.0,51.98,51.99,51.8,51.83,36104.0
2025-05-16 14:15:00,51.82,51.83,51.79,51.8,22325.0,51.82,51.83,51.79,51.8,22325.0
2025-05-16 14:20:00,51.8,51.8,51.62,51.67,59749.0,51.8,51.8,51.62,51.67,59749.0
2025-05-16 14:25:00,51.68,51.7,51.6,51.61,22455.0,51.68,51.7,51.6,51.61,22455.0
2025-05-16 14:30:00,51.62,51.74,51.62,51.72,42614.0,51.62,51.74,51.62,51.72,42614.0
2025-05-16 14:35:00,51.71,51.75,51.63,51.66,35276.0,51.71,51.75,51.63,51.66,35276.0
2025-05-16 14:40:00,51.66,51.73,51.61,51.67,22385.0,51.66,51.73,51.61,51.67,22385.0
2025-05-16 14:45:00,51.67,51.74,51.64,51.73,20889.0,51.67,51.74,51.64,51.73,20889.0
2025-05-16 14:50:00,51.74,51.76,51.68,51.73,17847.0,51.74,51.76,51.68,51.73,17847.0
2025-05-16 14:55:00,51.73,51.76,51.7,51.74,25819.0,51.73,51.76,51.7,51.74,25819.0
2025-05-16 15:00:00,51.73,51.76,51.66,51.7,25559.0,51.73,51.76,51.66,51.7,25559.0
2025-05-16 15:05:00,51.69,51.8,51.67,51.77,64497.0,51.69,51.8,51.67,51.77,64497.0
2025-05-16 15:10:00,51.78,51.99,51.78,51.96,35871.0,51.78,51.99,51.78,51.96,35871.0
2025-05-16 15:15:00,51.96,52.04,51.94,51.99,60088.0,51.96,52.04,51.94,51.99,60088.0
2025-05-16 15:20:00,51.98,52.12,51.97,52.08,115306.0,51.98,52.12,51.97,52.08,115306.0
2025-05-16 15:25:00,52.07,52.25,52.05,52.21,56501.0,52.07,52.25,52.05,52.21,56501.0
2025-05-16 15:30:00,52.22,52.26,52.1,52.23,82992.0,52.22,52.26,52.1,52.23,82992.0
2025-05-16 15:35:00,52.2,52.3,52.18,52.22,45140.0,52.2,52.3,52.18,52.22,45140.0
2025-05-16 15:40:00,52.22,52.26,52.02,52.05,41528.0,52.22,52.26,52.02,52.05,41528.0
2025-05-16 15:45:00,52.05,52.09,51.89,51.96,63593.0,52.05,52.09,51.89,51.96,63593.0
2025-05-16 15:50:00,51.95,52.09,51.9,51.96,200726.0,51.95,52.09,51.9,51.96,200726.0
2025-05-16 15:55:00,51.95,52.02,51.77,51.86,144034.0,51.95,52.02,51.77,51.86,144034.0
2025-05-19 09:30:00,53.88,54.24,53.67,53.73,185016.0,53.88,54.24,53.67,53.73,185016.0
2025-05-19 09:35:00,53.71,53.8,53.28,53.29,83889.0,53.71,53.8,53.28,53.29,83889.0
2025-05-19 09:40:00,53.29,53.48,53.23,53.37,83438.0,53.29,53.48,53.23,53.37,83438.0
2025-05-19 09:45:00,53.32,53.55,53.29,53.4,57781.0,53.32,53.55,53.29,53.4,57781.0
2025-05-19 09:50:00,53.4,53.54,53.34,53.39,37260.0,53.4,53.54,53.34,53.39,37260.0
2025-05-19 09:55:00,53.38,53.45,53.24,53.28,35903.0,53.38,53.45,53.24,53.28,35903.0
2025-05-19 10:00:00,53.28,53.41,53.15,53.24,89008.0,53.28,53.41,53.15,53.24,89008.0
2025-05-19 10:05:00,53.21,53.23,52.85,52.86,59972.0,53.21,53.23,52.85,52.86,59972.0
2025-05-19 10:10:00,52.86,52.92,52.73,52.87,68905.0,52.86,52.92,52.73,52.87,68905.0
2025-05-19 10:15:00,52.89,52.89,52.66,52.79,48949.0,52.89,52.89,52.66,52.79,48949.0
2025-05-19 10:20:00,52.78,52.96,52.78,52.93,20204.0,52.78,52.96,52.78,52.93,20204.0
2025-05-19 10:25:00,52.96,53.19,52.91,53.02,55866.0,52.96,53.19,52.91,53.02,55866.0
2025-05-19 10:30:00,53.01,53.22,53.01,53.04,47166.0,53.01,53.22,53.01,53.04,47166.0
2025-05-19 10:35:00,53.06,53.08,52.92,52.95,33448.0,53.06,53.08,52.92,52.95,33448.0
2025-05-19 10:40:00,52.94,52.95,52.82,52.88,40369.0,52.94,52.95,52.82,52.88,40369.0
2025-05-19 10:45:00,52.87,52.99,52.78,52.98,57847.0,52.87,52.99,52.78,52.98,57847.0
2025-05-19 10:50:00,53.0,53.05,52.83,52.89,48728.0,53.0,53.05,52.83,52.89,48728.0
2025-05-19 10:55:00,52.89,53.02,52.88,52.92,24247.0,52.89,53.02,52.88,52.92,24247.0
2025-05-19 11:00:00,52.93,52.95,52.8,52.81,32060.0,52.93,52.95,52.8,52.81,32060.0
2025-05-19 11:05:00,52.8,52.97,52.78,52.87,20052.0,52.8,52.97,52.78,52.87,20052.0
2025-05-19 11:10:00,52.88,52.93,52.84,52.88,14930.0,52.88,52.93,52.84,52.88,14930.0
2025-05-19 11:15:00,52.87,52.87,52.76,52.79,18872.0,52.87,52.87,52.76,52.79,18872.0
2025-05-19 11:20:00,52.81,52.91,52.76,52.77,12320.0,52.81,52.91,52.76,52.77,12320.0
2025-05-19 11:25:00,52.78,52.95,52.75,52.93,26555.0,52.78,52.95,52.75,52.93,26555.0
2025-05-19 11:30:00,52.89,52.91,52.85,52.9,26289.0,52.89,52.91,52.85,52.9,26289.0
2025-05-19 11:35:00,52.88,52.88,52.64,52.71,60488.0,52.88,52.88,52.64,52.71,60488.0
2025-05-19 11:40:00,52.7,52.7,52.43,52.55,58502.0,52.7,52.7,52.43,52.55,58502.0
2025-05-19 11:45:00,52.54,52.66,52.46,52.65,26829.0,52.54,52.66,52.46,52.65,26829.0
2025-05-19 11:50:00,52.66,52.79,52.65,52.78,44677.0,52.66,52.79,52.65,52.78,44677.0
2025-05-19 11:55:00,52.78,52.82,52.69,52.73,25465.0,52.78,52.82,52.69,52.73,25465.0
2025-05-19 12:00:00,52.7,52.76,52.65,52.7,13645.0,52.7,52.76,52.65,52.7,13645.0
2025-05-19 12:05:00,52.71,52.8,52.7,52.73,28553.0,52.71,52.8,52.7,52.73,28553.0
2025-05-19 12:10:00,52.75,52.76,52.54,52.61,39889.0,52.75,52.76,52.54,52.61,39889.0
2025-05-19 12:15:00,52.61,52.63,52.49,52.53,24105.0,52.61,52.63,52.49,52.53,24105.0
2025-05-19 12:20:00,52.55,52.56,52.31,52.32,21597.0,52.55,52.56,52.31,52.32,21597.0
2025-05-19 12:25:00,52.3,52.32,52.18,52.19,26045.0,52.3,52.32,52.18,52.19,26045.0
2025-05-19 12:30:00,52.19,52.41,52.19,52.39,28965.0,52.19,52.41,52.19,52.39,28965.0
2025-05-19 12:35:00,52.42,52.42,52.34,52.34,5128.0,52.42,52.42,52.34,52.34,5128.0
2025-05-19 12:40:00,52.37,52.46,52.36,52.46,10157.0,52.37,52.46,52.36,52.46,10157.0
2025-05-19 12:45:00,52.46,52.46,52.31,52.32,24153.0,52.46,52.46,52.31,52.32,24153.0
2025-05-19 12:50:00,52.31,52.33,52.28,52.3,14896.0,52.31,52.33,52.28,52.3,14896.0
2025-05-19 12:55:00,52.32,52.34,52.24,52.33,22512.0,52.32,52.34,52.24,52.33,22512.0
2025-05-19 13:00:00,52.35,52.39,52.2,52.2,32861.0,52.35,52.39,52.2,52.2,32861.0
2025-05-19 13:05:00,52.2,52.21,52.16,52.19,12865.0,52.2,52.21,52.16,52.19,12865.0
2025-05-19 13:10:00,52.19,52.25,52.16,52.24,20137.0,52.19,52.25,52.16,52.24,20137.0
2025-05-19 13:15:00,52.25,52.29,52.16,52.22,15741.0,52.25,52.29,52.16,52.22,15741.0
2025-05-19 13:20:00,52.22,52.22,52.09,52.09,17465.0,52.22,52.22,52.09,52.09,17465.0
2025-05-19 13:25:00,52.12,52.24,52.07,52.24,17330.0,52.12,52.24,52.07,52.24,17330.0
2025-05-19 13:30:00,52.23,52.34,52.19,52.19,32404.0,52.23,52.34,52.19,52.19,32404.0
2025-05-19 13:35:00,52.19,52.3,52.19,52.25,20550.0,52.19,52.3,52.19,52.25,20550.0
2025-05-19 13:40:00,52.24,52.32,52.23,52.3,19394.0,52.24,52.32,52.23,52.3,19394.0
2025-05-19 13:45:00,52.31,52.39,52.31,52.33,5975.0,52.31,52.39,52.31,52.33,5975.0
2025-05-19 13:50:00,52.34,52.36,52.21,52.28,36892.0,52.34,52.36,52.21,52.28,36892.0
2025-05-19 13:55:00,52.29,52.3,52.22,52.25,17699.0,52.29,52.3,52.22,52.25,17699.0
2025-05-19 14:00:00,52.25,52.3,52.18,52.2,24426.0,52.25,52.3,52.18,52.2,24426.0
2025-05-19 14:05:00,52.2,52.21,52.11,52.17,17998.0,52.2,52.21,52.11,52.17,17998.0
2025-05-19 14:10:00,52.19,52.31,52.16,52.3,22643.0,52.19,52.31,52.16,52.3,22643.0
2025-05-19 14:15:00,52.37,52.67,52.35,52.58,39906.0,52.37,52.67,52.35,52.58,39906.0
2025-05-19 14:20:00,52.59,52.62,52.48,52.54,31944.0,52.59,52.62,52.48,52.54,31944.0
2025-05-19 14:25:00,52.53,52.53,52.4,52.45,13304.0,52.53,52.53,52.4,52.45,13304.0
2025-05-19 14:30:00,52.47,52.55,52.43,52.44,28752.0,52.47,52.55,52.43,52.44,28752.0
2025-05-19 14:35:00,52.44,52.45,52.36,52.38,37500.0,52.44,52.45,52.36,52.38,37500.0
2025-05-19 14:40:00,52.35,52.45,52.29,52.43,36436.0,52.35,52.45,52.29,52.43,36436.0
2025-05-19 14:45:00,52.43,52.5,52.38,52.45,19222.0,52.43,52.5,52.38,52.45,19222.0
2025-05-19 14:50:00,52.47,52.5,52.43,52.46,18473.0,52.47,52.5,52.43,52.46,18473.0
2025-05-19 14:55:00,52.48,52.5,52.35,52.35,28583.0,52.48,52.5,52.35,52.35,28583.0
2025-05-19 15:00:00,52.34,52.48,52.3,52.41,39639.0,52.34,52.48,52.3,52.41,39639.0
2025-05-19 15:05:00,52.45,52.49,52.4,52.47,24214.0,52.45,52.49,52.4,52.47,24214.0
2025-05-19 15:10:00,52.47,52.54,52.45,52.49,36183.0,52.47,52.54,52.45,52.49,36183.0
2025-05-19 15:15:00,52.49,52.64,52.48,52.62,30762.0,52.49,52.64,52.48,52.62,30762.0
2025-05-19 15:20:00,52.62,52.62,52.53,52.6,12605.0,52.62,52.62,52.53,52.6,12605.0
2025-05-19 15:25:00,52.61,52.83,52.6,52.7,44754.0,52.61,52.83,52.6,52.7,44754.0
2025-05-19 15:30:00,52.72,52.73,52.58,52.62,43362.0,52.72,52.73,52.58,52.62,43362.0
2025-05-19 15:35:00,52.61,52.63,52.55,52.58,18384.0,52.61,52.63,52.55,52.58,18384.0
2025-05-19 15:40:00,52.58,52.6,52.55,52.57,35005.0,52.58,52.6,52.55,52.57,35005.0
2025-05-19 15:45:00,52.58,52.61,52.42,52.43,57498.0,52.58,52.61,52.42,52.43,57498.0
2025-05-19 15:50:00,52.42,52.62,52.36,52.45,106846.0,52.42,52.62,52.36,52.45,106846.0
2025-05-19 15:55:00,52.46,52.64,52.41,52.47,74017.0,52.46,52.64,52.41,52.47,74017.0
2025-05-20 09:30:00,52.28,52.43,52.23,52.41,57268.0,52.28,52.43,52.23,52.41,57268.0
2025-05-20 09:35:00,52.47,52.53,52.35,52.41,57107.0,52.47,52.53,52.35,52.41,57107.0
2025-05-20 09:40:00,52.41,52.59,52.34,52.56,25182.0,52.41,52.59,52.34,52.56,25182.0
2025-05-20 09:45:00,52.55,52.82,52.48,52.73,57274.0,52.55,52.82,52.48,52.73,57274.0
2025-05-20 09:50:00,52.74,52.86,52.45,52.53,113708.0,52.74,52.86,52.45,52.53,113708.0
2025-05-20 09:55:00,52.54,52.81,52.45,52.78,36138.0,52.54,52.81,52.45,52.78,36138.0
2025-05-20 10:00:00,52.76,52.89,52.7,52.89,19322.0,52.76,52.89,52.7,52.89,19322.0
2025-05-20 10:05:00,52.89,53.12,52.78,53.11,35102.0,52.89,53.12,52.78,53.11,35102.0
2025-05-20 10:10:00,53.18,53.35,53.14,53.28,88053.0,53.18,53.35,53.14,53.28,88053.0
2025-05-20 10:15:00,53.24,53.27,53.08,53.17,62989.0,53.24,53.27,53.08,53.17,62989.0
2025-05-20 10:20:00,53.17,53.26,53.02,53.25,40130.0,53.17,53.26,53.02,53.25,40130.0
2025-05-20 10:25:00,53.26,53.36,53.16,53.3,21733.0,53.26,53.36,53.16,53.3,21733.0
2025-05-20 10:30:00,53.31,53.32,53.12,53.13,32699.0,53.31,53.32,53.12,53.13,32699.0
2025-05-20 10:35:00,53.13,53.14,52.9,52.91,41668.0,53.13,53.14,52.9,52.91,41668.0
2025-05-20 10:40:00,52.89,52.94,52.78,52.82,41526.0,52.89,52.94,52.78,52.82,41526.0
2025-05-20 10:45:00,52.82,52.89,52.74,52.88,23485.0,52.82,52.89,52.74,52.88,23485.0
2025-05-20 10:50:00,52.9,52.97,52.88,52.91,36893.0,52.9,52.97,52.88,52.91,36893.0
2025-05-20 10:55:00,52.9,53.02,52.85,53.02,38439.0,52.9,53.02,52.85,53.02,38439.0
2025-05-20 11:00:00,53.02,53.14,52.87,52.98,51258.0,53.02,53.14,52.87,52.98,51258.0
2025-05-20 11:05:00,52.97,52.99,52.79,52.84,34951.0,52.97,52.99,52.79,52.84,34951.0
2025-05-20 11:10:00,52.85,52.87,52.72,52.8,30842.0,52.85,52.87,52.72,52.8,30842.0
2025-05-20 11:15:00,52.79,52.79,52.59,52.62,19237.0,52.79,52.79,52.59,52.62,19237.0
2025-05-20 11:20:00,52.6,52.78,52.6,52.78,21903.0,52.6,52.78,52.6,52.78,21903.0
2025-05-20 11:25:00,52.78,52.8,52.6,52.61,34811.0,52.78,52.8,52.6,52.61,34811.0
2025-05-20 11:30:00,52.61,52.65,52.53,52.62,24446.0,52.61,52.65,52.53,52.62,24446.0
2025-05-20 11:35:00,52.61,52.66,52.39,52.5,65582.0,52.61,52.66,52.39,52.5,65582.0
2025-05-20 11:40:00,52.47,52.62,52.46,52.62,31667.0,52.47,52.62,52.46,52.62,31667.0
2025-05-20 11:45:00,52.62,52.62,52.46,52.52,22211.0,52.62,52.62,52.46,52.52,22211.0
2025-05-20 11:50:00,52.49,52.52,52.42,52.46,12012.0,52.49,52.52,52.42,52.46,12012.0
2025-05-20 11:55:00,52.45,52.45,52.22,52.27,45730.0,52.45,52.45,52.22,52.27,45730.0
2025-05-20 12:00:00,52.27,52.29,52.15,52.26,73619.0,52.27,52.29,52.15,52.26,73619.0
2025-05-20 12:05:00,52.24,52.37,52.23,52.3,48589.0,52.24,52.37,52.23,52.3,48589.0
2025-05-20 12:10:00,52.29,52.48,52.29,52.47,35300.0,52.29,52.48,52.29,52.47,35300.0
2025-05-20 12:15:00,52.47,52.5,52.34,52.38,31658.0,52.47,52.5,52.34,52.38,31658.0
2025-05-20 12:20:00,52.31,52.41,52.25,52.41,27819.0,52.31,52.41,52.25,52.41,27819.0
2025-05-20 12:25:00,52.41,52.46,52.28,52.31,24678.0,52.41,52.46,52.28,52.31,24678.0
2025-05-20 12:30:00,52.31,52.33,52.24,52.33,20225.0,52.31,52.33,52.24,52.33,20225.0
2025-05-20 12:35:00,52.31,52.32,52.05,52.06,44117.0,52.31,52.32,52.05,52.06,44117.0
2025-05-20 12:40:00,52.07,52.1,51.9,51.94,51617.0,52.07,52.1,51.9,51.94,51617.0
2025-05-20 12:45:00,51.92,51.97,51.91,51.93,22516.0,51.92,51.97,51.91,51.93,22516.0
2025-05-20 12:50:00,51.91,51.98,51.89,51.93,30676.0,51.91,51.98,51.89,51.93,30676.0
2025-05-20 12:55:00,51.94,52.03,51.91,52.02,29228.0,51.94,52.03,51.91,52.02,29228.0
2025-05-20 13:00:00,52.02,52.05,51.97,52.04,19960.0,52.02,52.05,51.97,52.04,19960.0
2025-05-20 13:05:00,52.03,52.03,51.88,51.91,16811.0,52.03,52.03,51.88,51.91,16811.0
2025-05-20 13:10:00,51.91,51.95,51.88,51.89,10792.0,51.91,51.95,51.88,51.89,10792.0
2025-05-20 13:15:00,51.91,52.0,51.89,51.98,22128.0,51.91,52.0,51.89,51.98,22128.0
2025-05-20 13:20:00,52.0,52.07,51.99,52.03,17477.0,52.0,52.07,51.99,52.03,17477.0
2025-05-20 13:25:00,52.02,52.04,51.92,51.94,35268.0,52.02,52.04,51.92,51.94,35268.0
2025-05-20 13:30:00,51.94,52.18,51.92,52.15,28082.0,51.94,52.18,51.92,52.15,28082.0
2025-05-20 13:35:00,52.15,52.24,52.13,52.23,25401.0,52.15,52.24,52.13,52.23,25401.0
2025-05-20 13:40:00,52.24,52.33,52.17,52.19,15696.0,52.24,52.33,52.17,52.19,15696.0
2025-05-20 13:45:00,52.23,52.31,52.19,52.31,27215.0,52.23,52.31,52.19,52.31,27215.0
2025-05-20 13:50:00,52.33,52.36,52.19,52.2,22390.0,52.33,52.36,52.19,52.2,22390.0
2025-05-20 13:55:00,52.2,52.24,52.19,52.23,17622.0,52.2,52.24,52.19,52.23,17622.0
2025-05-20 14:00:00,52.24,52.26,52.18,52.21,12939.0,52.24,52.26,52.18,52.21,12939.0
2025-05-20 14:05:00,52.18,52.22,52.12,52.19,30731.0,52.18,52.22,52.12,52.19,30731.0
2025-05-20 14:10:00,52.2,52.23,52.13,52.22,11840.0,52.2,52.23,52.13,52.22,11840.0
2025-05-20 14:15:00,52.23,52.39,52.2,52.32,29480.0,52.23,52.39,52.2,52.32,29480.0
2025-05-20 14:20:00,52.32,52.65,52.31,52.42,52193.0,52.32,52.65,52.31,52.42,52193.0
2025-05-20 14:25:00,52.46,52.93,52.39,52.88,49064.0,52.46,52.93,52.39,52.88,49064.0
2025-05-20 14:30:00,52.89,53.04,52.87,52.98,57091.0,52.89,53.04,52.87,52.98,57091.0
2025-05-20 14:35:00,52.97,53.12,52.74,52.79,51968.0,52.97,53.12,52.74,52.79,51968.0
2025-05-20 14:40:00,52.79,53.06,52.78,52.94,43812.0,52.79,53.06,52.78,52.94,43812.0
2025-05-20 14:45:00,52.93,52.99,52.79,52.84,36542.0,52.93,52.99,52.79,52.84,36542.0
2025-05-20 14:50:00,52.84,52.93,52.77,52.87,24824.0,52.84,52.93,52.77,52.87,24824.0
2025-05-20 14:55:00,52.88,52.97,52.82,52.96,23306.0,52.88,52.97,52.82,52.96,23306.0
2025-05-20 15:00:00,52.96,53.27,52.94,53.2,66230.0,52.96,53.27,52.94,53.2,66230.0
2025-05-20 15:05:00,53.18,53.23,52.79,52.86,69276.0,53.18,53.23,52.79,52.86,69276.0
2025-05-20 15:10:00,52.86,52.94,52.72,52.79,37408.0,52.86,52.94,52.72,52.79,37408.0
2025-05-20 15:15:00,52.8,52.91,52.75,52.79,47281.0,52.8,52.91,52.75,52.79,47281.0
2025-05-20 15:20:00,52.79,52.8,52.65,52.7,52814.0,52.79,52.8,52.65,52.7,52814.0
2025-05-20 15:25:00,52.69,52.76,52.6,52.76,31359.0,52.69,52.76,52.6,52.76,31359.0
2025-05-20 15:30:00,52.75,52.75,52.43,52.49,58550.0,52.75,52.75,52.43,52.49,58550.0
2025-05-20 15:35:00,52.48,52.55,52.38,52.47,52750.0,52.48,52.55,52.38,52.47,52750.0
2025-05-20 15:40:00,52.45,52.55,52.35,52.54,55096.0,52.45,52.55,52.35,52.54,55096.0
2025-05-20 15:45:00,52.54,52.6,52.42,52.51,50655.0,52.54,52.6,52.42,52.51,50655.0
2025-05-20 15:50:00,52.52,52.56,52.04,52.17,282191.0,52.52,52.56,52.04,52.17,282191.0
2025-05-20 15:55:00,52.17,52.21,51.95,52.03,289193.0,52.17,52.21,51.95,52.03,289193.0
2025-05-21 09:30:00,53.14,53.39,53.02,53.32,103667.0,53.14,53.39,53.02,53.32,103667.0
2025-05-21 09:35:00,53.32,53.51,53.24,53.3,56504.0,53.32,53.51,53.24,53.3,56504.0
2025-05-21 09:40:00,53.27,53.46,53.13,53.27,80114.0,53.27,53.46,53.13,53.27,80114.0
2025-05-21 09:45:00,53.23,53.35,53.1,53.12,24160.0,53.23,53.35,53.1,53.12,24160.0
2025-05-21 09:50:00,53.13,53.25,52.98,53.07,34234.0,53.13,53.25,52.98,53.07,34234.0
2025-05-21 09:55:00,53.1,53.28,52.97,53.28,27251.0,53.1,53.28,52.97,53.28,27251.0
2025-05-21 10:00:00,53.19,53.26,52.87,53.14,91398.0,53.19,53.26,52.87,53.14,91398.0
2025-05-21 10:05:00,53.14,53.19,52.9,53.01,28710.0,53.14,53.19,52.9,53.01,28710.0
2025-05-21 10:10:00,52.96,53.27,52.96,53.18,22868.0,52.96,53.27,52.96,53.18,22868.0
2025-05-21 10:15:00,53.18,53.2,53.02,53.09,21345.0,53.18,53.2,53.02,53.09,21345.0
2025-05-21 10:20:00,53.11,53.12,52.91,53.01,33333.0,53.11,53.12,52.91,53.01,33333.0
2025-05-21 10:25:00,53.0,53.05,52.81,52.96,27073.0,53.0,53.05,52.81,52.96,27073.0
2025-05-21 10:30:00,52.98,53.01,52.83,52.97,27696.0,52.98,53.01,52.83,52.97,27696.0
2025-05-21 10:35:00,52.98,53.04,52.79,52.82,18076.0,52.98,53.04,52.79,52.82,18076.0
2025-05-21 10:40:00,52.79,52.89,52.72,52.89,23627.0,52.79,52.89,52.72,52.89,23627.0
2025-05-21 10:45:00,52.89,53.11,52.88,52.91,16954.0,52.89,53.11,52.88,52.91,16954.0
2025-05-21 10:50:00,52.9,52.91,52.73,52.86,10675.0,52.9,52.91,52.73,52.86,10675.0
2025-05-21 10:55:00,52.84,52.84,52.6,52.61,39887.0,52.84,52.84,52.6,52.61,39887.0
2025-05-21 11:00:00,52.63,52.71,52.59,52.7,16217.0,52.63,52.71,52.59,52.7,16217.0
2025-05-21 11:05:00,52.71,52.74,52.44,52.47,20337.0,52.71,52.74,52.44,52.47,20337.0
2025-05-21 11:10:00,52.47,52.54,52.42,52.48,20632.0,52.47,52.54,52.42,52.48,20632.0
2025-05-21 11:15:00,52.45,52.51,52.45,52.48,23330.0,52.45,52.51,52.45,52.48,23330.0
2025-05-21 11:20:00,52.49,52.51,52.44,52.46,35051.0,52.49,52.51,52.44,52.46,35051.0
2025-05-21 11:25:00,52.46,52.49,52.32,52.36,17485.0,52.46,52.49,52.32,52.36,17485.0
2025-05-21 11:30:00,52.35,52.51,52.35,52.48,14075.0,52.35,52.51,52.35,52.48,14075.0
2025-05-21 11:35:00,52.5,52.59,52.46,52.46,16383.0,52.5,52.59,52.46,52.46,16383.0
2025-05-21 11:40:00,52.4,52.43,52.34,52.37,13958.0,52.4,52.43,52.34,52.37,13958.0
2025-05-21 11:45:00,52.36,52.44,52.33,52.38,10007.0,52.36,52.44,52.33,52.38,10007.0
2025-05-21 11:50:00,52.36,52.43,52.2,52.21,15760.0,52.36,52.43,52.2,52.21,15760.0
2025-05-21 11:55:00,52.22,52.37,52.19,52.35,25454.0,52.22,52.37,52.19,52.35,25454.0
2025-05-21 12:00:00,52.35,52.44,52.32,52.36,33860.0,52.35,52.44,52.32,52.36,33860.0
2025-05-21 12:05:00,52.36,52.4,52.22,52.26,14662.0,52.36,52.4,52.22,52.26,14662.0
2025-05-21 12:10:00,52.27,52.34,52.26,52.3,4269.0,52.27,52.34,52.26,52.3,4269.0
2025-05-21 12:15:00,52.3,52.37,52.25,52.34,31265.0,52.3,52.37,52.25,52.34,31265.0
2025-05-21 12:20:00,52.35,52.47,52.34,52.43,14475.0,52.35,52.47,52.34,52.43,14475.0
2025-05-21 12:25:00,52.44,52.44,52.29,52.31,18410.0,52.44,52.44,52.29,52.31,18410.0
2025-05-21 12:30:00,52.31,52.33,52.25,52.32,14101.0,52.31,52.33,52.25,52.32,14101.0
2025-05-21 12:35:00,52.33,52.34,52.25,52.34,30051.0,52.33,52.34,52.25,52.34,30051.0
2025-05-21 12:40:00,52.35,52.38,52.31,52.33,11352.0,52.35,52.38,52.31,52.33,11352.0
2025-05-21 12:45:00,52.31,52.31,52.19,52.21,29164.0,52.31,52.31,52.19,52.21,29164.0
2025-05-21 12:50:00,52.19,52.21,52.16,52.18,18592.0,52.19,52.21,52.16,52.18,18592.0
2025-05-21 12:55:00,52.18,52.42,52.18,52.42,24846.0,52.18,52.42,52.18,52.42,24846.0
2025-05-21 13:00:00,52.45,52.64,52.39,52.46,31454.0,52.45,52.64,52.39,52.46,31454.0
2025-05-21 13:05:00,52.46,52.72,52.4,52.72,22098.0,52.46,52.72,52.4,52.72,22098.0
2025-05-21 13:10:00,52.75,52.95,52.74,52.93,22977.0,52.75,52.95,52.74,52.93,22977.0
2025-05-21 13:15:00,52.94,53.84,52.94,53.6,109424.0,52.94,53.84,52.94,53.6,109424.0
2025-05-21 13:20:00,53.6,54.6,53.59,54.56,159204.0,53.6,54.6,53.59,54.56,159204.0
2025-05-21 13:25:00,54.6,55.31,54.54,55.25,106412.0,54.6,55.31,54.54,55.25,106412.0
2025-05-21 13:30:00,55.3,55.58,54.08,54.4,149465.0,55.3,55.58,54.08,54.4,149465.0
2025-05-21 13:35:00,54.43,54.68,53.66,53.69,74783.0,54.43,54.68,53.66,53.69,74783.0
2025-05-21 13:40:00,53.71,54.2,53.71,54.12,57749.0,53.71,54.2,53.71,54.12,57749.0
2025-05-21 13:45:00,54.14,54.32,53.86,54.12,27549.0,54.14,54.32,53.86,54.12,27549.0
2025-05-21 13:50:00,54.18,54.69,54.09,54.46,235660.0,54.18,54.69,54.09,54.46,235660.0
2025-05-21 13:55:00,54.51,54.77,54.45,54.63,46733.0,54.51,54.77,54.45,54.63,46733.0
2025-05-21 14:00:00,54.66,55.06,54.58,54.96,47290.0,54.66,55.06,54.58,54.96,47290.0
2025-05-21 14:05:00,54.98,55.13,54.52,54.7,97290.0,54.98,55.13,54.52,54.7,97290.0
2025-05-21 14:10:00,54.68,55.16,54.67,54.94,62332.0,54.68,55.16,54.67,54.94,62332.0
2025-05-21 14:15:00,54.96,55.14,54.76,55.11,40430.0,54.96,55.14,54.76,55.11,40430.0
2025-05-21 14:20:00,55.16,55.45,55.03,55.16,56602.0,55.16,55.45,55.03,55.16,56602.0
2025-05-21 14:25:00,55.2,55.21,54.83,55.05,46120.0,55.2,55.21,54.83,55.05,46120.0
2025-05-21 14:30:00,55.09,55.12,54.62,54.68,73649.0,55.09,55.12,54.62,54.68,73649.0
2025-05-21 14:35:00,54.66,54.98,54.55,54.87,59271.0,54.66,54.98,54.55,54.87,59271.0
2025-05-21 14:40:00,54.89,54.89,54.56,54.74,41139.0,54.89,54.89,54.56,54.74,41139.0
2025-05-21 14:45:00,54.75,55.21,54.63,55.16,73250.0,54.75,55.21,54.63,55.16,73250.0
2025-05-21 14:50:00,55.19,55.31,54.98,55.26,38949.0,55.19,55.31,54.98,55.26,38949.0
2025-05-21 14:55:00,55.25,55.45,55.12,55.35,111705.0,55.25,55.45,55.12,55.35,111705.0
2025-05-21 15:00:00,55.35,55.44,55.13,55.37,23365.0,55.35,55.44,55.13,55.37,23365.0
2025-05-21 15:05:00,55.39,55.93,55.26,55.9,99568.0,55.39,55.93,55.26,55.9,99568.0
2025-05-21 15:10:00,55.9,56.02,55.33,55.44,142585.0,55.9,56.02,55.33,55.44,142585.0
2025-05-21 15:15:00,55.41,55.77,55.36,55.76,139144.0,55.41,55.77,55.36,55.76,139144.0
2025-05-21 15:20:00,55.76,56.16,55.58,56.07,104907.0,55.76,56.16,55.58,56.07,104907.0
2025-05-21 15:25:00,56.11,56.38,56.02,56.23,119853.0,56.11,56.38,56.02,56.23,119853.0
2025-05-21 15:30:00,56.23,56.23,55.6,55.7,105204.0,56.23,56.23,55.6,55.7,105204.0
2025-05-21 15:35:00,55.73,55.83,55.28,55.28,93340.0,55.73,55.83,55.28,55.28,93340.0
2025-05-21 15:40:00,55.3,55.56,55.22,55.5,60828.0,55.3,55.56,55.22,55.5,60828.0
2025-05-21 15:45:00,55.53,55.79,55.43,55.49,101886.0,55.53,55.79,55.43,55.49,101886.0
2025-05-21 15:50:00,55.5,55.77,55.22,55.7,124037.0,55.5,55.77,55.22,55.7,124037.0
2025-05-21 15:55:00,55.67,55.7,55.35,55.64,181460.0,55.67,55.7,55.35,55.64,181460.0
2025-05-22 09:30:00,56.02,56.38,55.73,56.37,47954.0,56.02,56.38,55.73,56.37,47954.0
2025-05-22 09:35:00,56.38,56.39,55.9,55.93,29231.0,56.38,56.39,55.9,55.93,29231.0
2025-05-22 09:40:00,55.87,55.91,55.46,55.72,75176.0,55.87,55.91,55.46,55.72,75176.0
2025-05-22 09:45:00,55.75,55.91,55.52,55.7,41515.0,55.75,55.91,55.52,55.7,41515.0
2025-05-22 09:50:00,55.68,55.78,54.85,55.06,77354.0,55.68,55.78,54.85,55.06,77354.0
2025-05-22 09:55:00,55.05,55.1,54.64,54.71,76972.0,55.05,55.1,54.64,54.71,76972.0
2025-05-22 10:00:00,54.64,54.73,54.28,54.37,91822.0,54.64,54.73,54.28,54.37,91822.0
2025-05-22 10:05:00,54.36,54.52,54.21,54.36,42327.0,54.36,54.52,54.21,54.36,42327.0
2025-05-22 10:10:00,54.38,54.74,54.37,54.6,87042.0,54.38,54.74,54.37,54.6,87042.0
2025-05-22 10:15:00,54.59,54.7,54.47,54.61,45030.0,54.59,54.7,54.47,54.61,45030.0
2025-05-22 10:20:00,54.64,55.03,54.63,55.02,43154.0,54.64,55.03,54.63,55.02,43154.0
2025-05-22 10:25:00,55.05,55.17,54.72,54.87,88182.0,55.05,55.17,54.72,54.87,88182.0
2025-05-22 10:30:00,54.87,55.18,54.76,55.05,39875.0,54.87,55.18,54.76,55.05,39875.0
2025-05-22 10:35:00,55.03,55.35,54.96,55.28,37248.0,55.03,55.35,54.96,55.28,37248.0
2025-05-22 10:40:00,55.3,55.36,54.89,55.28,19377.0,55.3,55.36,54.89,55.28,19377.0
2025-05-22 10:45:00,55.29,55.34,55.0,55.2,53833.0,55.29,55.34,55.0,55.2,53833.0
2025-05-22 10:50:00,55.19,55.41,55.1,55.37,36556.0,55.19,55.41,55.1,55.37,36556.0
2025-05-22 10:55:00,55.45,55.59,55.02,55.03,34321.0,55.45,55.59,55.02,55.03,34321.0
2025-05-22 11:00:00,55.0,55.09,54.85,54.9,32337.0,55.0,55.09,54.85,54.9,32337.0
2025-05-22 11:05:00,54.92,55.08,54.74,54.79,44316.0,54.92,55.08,54.74,54.79,44316.0
2025-05-22 11:10:00,54.81,55.05,54.74,55.05,13400.0,54.81,55.05,54.74,55.05,13400.0
2025-05-22 11:15:00,55.05,55.31,55.03,55.14,21565.0,55.05,55.31,55.03,55.14,21565.0
2025-05-22 11:20:00,55.08,55.12,54.88,54.93,24027.0,55.08,55.12,54.88,54.93,24027.0
2025-05-22 11:25:00,54.93,55.06,54.76,55.06,27082.0,54.93,55.06,54.76,55.06,27082.0
2025-05-22 11:30:00,55.1,55.11,54.82,54.84,32619.0,55.1,55.11,54.82,54.84,32619.0
2025-05-22 11:35:00,54.84,54.88,54.55,54.61,33034.0,54.84,54.88,54.55,54.61,33034.0
2025-05-22 11:40:00,54.63,54.67,54.45,54.5,41958.0,54.63,54.67,54.45,54.5,41958.0
2025-05-22 11:45:00,54.49,54.56,54.35,54.51,35855.0,54.49,54.56,54.35,54.51,35855.0
2025-05-22 11:50:00,54.45,54.57,54.4,54.44,18374.0,54.45,54.57,54.4,54.44,18374.0
2025-05-22 11:55:00,54.43,54.54,54.38,54.4,25030.0,54.43,54.54,54.38,54.4,25030.0
2025-05-22 12:00:00,54.39,54.48,54.28,54.36,16596.0,54.39,54.48,54.28,54.36,16596.0
2025-05-22 12:05:00,54.36,54.57,54.3,54.33,24197.0,54.36,54.57,54.3,54.33,24197.0
2025-05-22 12:10:00,54.33,54.41,54.29,54.31,23948.0,54.33,54.41,54.29,54.31,23948.0
2025-05-22 12:15:00,54.32,54.44,54.29,54.41,19377.0,54.32,54.44,54.29,54.41,19377.0
2025-05-22 12:20:00,54.48,54.65,54.45,54.64,20072.0,54.48,54.65,54.45,54.64,20072.0
2025-05-22 12:25:00,54.64,54.81,54.61,54.81,17210.0,54.64,54.81,54.61,54.81,17210.0
2025-05-22 12:30:00,54.8,54.98,54.75,54.91,25430.0,54.8,54.98,54.75,54.91,25430.0
2025-05-22 12:35:00,54.88,54.89,54.75,54.8,23179.0,54.88,54.89,54.75,54.8,23179.0
2025-05-22 12:40:00,54.79,54.94,54.75,54.9,14586.0,54.79,54.94,54.75,54.9,14586.0
2025-05-22 12:45:00,54.93,55.23,54.92,55.23,29730.0,54.93,55.23,54.92,55.23,29730.0
2025-05-22 12:50:00,55.21,55.21,55.04,55.09,6688.0,55.21,55.21,55.04,55.09,6688.0
2025-05-22 12:55:00,55.11,55.4,55.07,55.4,14421.0,55.11,55.4,55.07,55.4,14421.0
2025-05-22 13:00:00,55.36,55.51,55.31,55.4,11609.0,55.36,55.51,55.31,55.4,11609.0
2025-05-22 13:05:00,55.4,55.4,55.22,55.38,28103.0,55.4,55.4,55.22,55.38,28103.0
2025-05-22 13:10:00,55.39,55.4,55.24,55.36,8390.0,55.39,55.4,55.24,55.36,8390.0
2025-05-22 13:15:00,55.35,55.35,54.92,55.06,9226.0,55.35,55.35,54.92,55.06,9226.0
2025-05-22 13:20:00,55.04,55.04,54.68,54.68,18715.0,55.04,55.04,54.68,54.68,18715.0
2025-05-22 13:25:00,54.67,54.75,54.61,54.66,22006.0,54.67,54.75,54.61,54.66,22006.0
2025-05-22 13:30:00,54.59,54.68,54.47,54.48,14700.0,54.59,54.68,54.47,54.48,14700.0
2025-05-22 13:35:00,54.47,54.74,54.44,54.71,29182.0,54.47,54.74,54.44,54.71,29182.0
2025-05-22 13:40:00,54.67,54.67,54.44,54.45,15153.0,54.67,54.67,54.44,54.45,15153.0
2025-05-22 13:45:00,54.45,54.57,54.43,54.49,8009.0,54.45,54.57,54.43,54.49,8009.0
2025-05-22 13:50:00,54.5,54.56,54.45,54.53,11329.0,54.5,54.56,54.45,54.53,11329.0
2025-05-22 13:55:00,54.48,54.56,54.37,54.52,14102.0,54.48,54.56,54.37,54.52,14102.0
2025-05-22 14:00:00,54.48,54.63,54.4,54.6,16237.0,54.48,54.63,54.4,54.6,16237.0
2025-05-22 14:05:00,54.58,54.75,54.58,54.65,8546.0,54.58,54.75,54.58,54.65,8546.0
2025-05-22 14:10:00,54.69,54.77,54.67,54.71,9234.0,54.69,54.77,54.67,54.71,9234.0
2025-05-22 14:15:00,54.7,54.72,54.58,54.62,20170.0,54.7,54.72,54.58,54.62,20170.0
2025-05-22 14:20:00,54.58,54.61,54.37,54.45,25336.0,54.58,54.61,54.37,54.45,25336.0
2025-05-22 14:25:00,54.44,54.5,54.39,54.49,14670.0,54.44,54.5,54.39,54.49,14670.0
2025-05-22 14:30:00,54.48,54.53,54.43,54.48,11414.0,54.48,54.53,54.43,54.48,11414.0
2025-05-22 14:35:00,54.48,54.64,54.43,54.64,15505.0,54.48,54.64,54.43,54.64,15505.0
2025-05-22 14:40:00,54.63,54.69,54.6,54.67,9594.0,54.63,54.69,54.6,54.67,9594.0
2025-05-22 14:45:00,54.65,54.65,54.5,54.58,19139.0,54.65,54.65,54.5,54.58,19139.0
2025-05-22 14:50:00,54.58,54.62,54.46,54.5,7479.0,54.58,54.62,54.46,54.5,7479.0
2025-05-22 14:55:00,54.5,54.51,54.38,54.5,20885.0,54.5,54.51,54.38,54.5,20885.0
2025-05-22 15:00:00,54.5,54.52,54.3,54.3,22568.0,54.5,54.52,54.3,54.3,22568.0
2025-05-22 15:05:00,54.3,54.42,54.28,54.41,30198.0,54.3,54.42,54.28,54.41,30198.0
2025-05-22 15:10:00,54.43,54.46,54.31,54.37,19849.0,54.43,54.46,54.31,54.37,19849.0
2025-05-22 15:15:00,54.34,54.43,54.31,54.38,18425.0,54.34,54.43,54.31,54.38,18425.0
2025-05-22 15:20:00,54.38,54.41,54.26,54.32,19828.0,54.38,54.41,54.26,54.32,19828.0
2025-05-22 15:25:00,54.33,54.36,54.22,54.26,27095.0,54.33,54.36,54.22,54.26,27095.0
2025-05-22 15:30:00,54.24,54.53,54.24,54.4,34750.0,54.24,54.53,54.24,54.4,34750.0
2025-05-22 15:35:00,54.41,54.62,54.41,54.59,29996.0,54.41,54.62,54.41,54.59,29996.0
2025-05-22 15:40:00,54.6,54.76,54.56,54.76,28050.0,54.6,54.76,54.56,54.76,28050.0
2025-05-22 15:45:00,54.79,55.0,54.67,54.68,34294.0,54.79,55.0,54.67,54.68,34294.0
2025-05-22 15:50:00,54.71,55.02,54.58,55.02,39846.0,54.71,55.02,54.58,55.02,39846.0
2025-05-22 15:55:00,55.01,55.36,54.95,55.14,111250.0,55.01,55.36,54.95,55.14,111250.0
2025-05-23 09:30:00,59.0,59.2,58.19,58.52,244104.0,59.0,59.2,58.19,58.52,244104.0
2025-05-23 09:35:00,58.45,58.51,58.01,58.41,120592.0,58.45,58.51,58.01,58.41,120592.0
2025-05-23 09:40:00,58.54,58.86,58.26,58.54,131624.0,58.54,58.86,58.26,58.54,131624.0
2025-05-23 09:45:00,58.56,59.36,58.56,59.34,136419.0,58.56,59.36,58.56,59.34,136419.0
2025-05-23 09:50:00,59.32,59.33,58.79,59.04,114765.0,59.32,59.33,58.79,59.04,114765.0
2025-05-23 09:55:00,59.14,59.31,58.85,59.07,119647.0,59.14,59.31,58.85,59.07,119647.0
2025-05-23 10:00:00,59.05,59.12,58.58,58.74,70436.0,59.05,59.12,58.58,58.74,70436.0
2025-05-23 10:05:00,58.71,58.83,58.3,58.55,90889.0,58.71,58.83,58.3,58.55,90889.0
2025-05-23 10:10:00,58.61,58.85,57.97,58.15,118672.0,58.61,58.85,57.97,58.15,118672.0
2025-05-23 10:15:00,58.15,58.75,58.02,58.75,75440.0,58.15,58.75,58.02,58.75,75440.0
2025-05-23 10:20:00,58.78,59.02,58.18,58.21,78268.0,58.78,59.02,58.18,58.21,78268.0
2025-05-23 10:25:00,58.21,58.26,57.9,57.98,184943.0,58.21,58.26,57.9,57.98,184943.0
2025-05-23 10:30:00,57.88,58.09,57.27,57.32,80782.0,57.88,58.09,57.27,57.32,80782.0
2025-05-23 10:35:00,57.31,57.71,57.31,57.53,99795.0,57.31,57.71,57.31,57.53,99795.0
2025-05-23 10:40:00,57.58,57.62,57.11,57.18,40297.0,57.58,57.62,57.11,57.18,40297.0
2025-05-23 10:45:00,57.23,57.31,57.0,57.25,50216.0,57.23,57.31,57.0,57.25,50216.0
2025-05-23 10:50:00,57.3,57.77,57.27,57.76,53731.0,57.3,57.77,57.27,57.76,53731.0
2025-05-23 10:55:00,57.76,57.84,57.61,57.75,20135.0,57.76,57.84,57.61,57.75,20135.0
2025-05-23 11:00:00,57.74,57.8,57.36,57.61,58481.0,57.74,57.8,57.36,57.61,58481.0
2025-05-23 11:05:00,57.61,57.97,57.56,57.68,38211.0,57.61,57.97,57.56,57.68,38211.0
2025-05-23 11:10:00,57.61,57.97,57.55,57.77,24958.0,57.61,57.97,57.55,57.77,24958.0
2025-05-23 11:15:00,57.8,58.1,57.71,57.76,63271.0,57.8,58.1,57.71,57.76,63271.0
2025-05-23 11:20:00,57.77,57.79,57.47,57.55,46190.0,57.77,57.79,57.47,57.55,46190.0
2025-05-23 11:25:00,57.57,57.91,57.56,57.76,34636.0,57.57,57.91,57.56,57.76,34636.0
2025-05-23 11:30:00,57.81,57.81,57.42,57.43,36578.0,57.81,57.81,57.42,57.43,36578.0
2025-05-23 11:35:00,57.42,57.54,57.15,57.45,102161.0,57.42,57.54,57.15,57.45,102161.0
2025-05-23 11:40:00,57.49,57.51,57.29,57.43,27898.0,57.49,57.51,57.29,57.43,27898.0
2025-05-23 11:45:00,57.42,57.66,57.34,57.37,43170.0,57.42,57.66,57.34,57.37,43170.0
2025-05-23 11:50:00,57.33,57.83,57.32,57.77,91172.0,57.33,57.83,57.32,57.77,91172.0
2025-05-23 11:55:00,57.75,57.9,57.69,57.83,42882.0,57.75,57.9,57.69,57.83,42882.0
2025-05-23 12:00:00,57.81,57.88,57.48,57.83,36317.0,57.81,57.88,57.48,57.83,36317.0
2025-05-23 12:05:00,57.85,57.92,57.64,57.71,38510.0,57.85,57.92,57.64,57.71,38510.0
2025-05-23 12:10:00,57.72,57.9,57.66,57.75,22502.0,57.72,57.9,57.66,57.75,22502.0
2025-05-23 12:15:00,57.77,57.91,57.61,57.84,13066.0,57.77,57.91,57.61,57.84,13066.0
2025-05-23 12:20:00,57.83,57.83,57.47,57.48,24948.0,57.83,57.83,57.47,57.48,24948.0
2025-05-23 12:25:00,57.48,57.53,57.34,57.52,45370.0,57.48,57.53,57.34,57.52,45370.0
2025-05-23 12:30:00,57.54,57.86,57.52,57.73,46438.0,57.54,57.86,57.52,57.73,46438.0
2025-05-23 12:35:00,57.71,57.71,57.45,57.45,12437.0,57.71,57.71,57.45,57.45,12437.0
2025-05-23 12:40:00,57.43,57.87,57.39,57.75,37518.0,57.43,57.87,57.39,57.75,37518.0
2025-05-23 12:45:00,57.73,57.73,57.54,57.54,24268.0,57.73,57.73,57.54,57.54,24268.0
2025-05-23 12:50:00,57.5,57.55,57.43,57.46,37364.0,57.5,57.55,57.43,57.46,37364.0
2025-05-23 12:55:00,57.45,57.99,57.42,57.84,37214.0,57.45,57.99,57.42,57.84,37214.0
2025-05-23 13:00:00,57.85,57.93,57.66,57.67,8956.0,57.85,57.93,57.66,57.67,8956.0
2025-05-23 13:05:00,57.68,57.7,57.46,57.5,11120.0,57.68,57.7,57.46,57.5,11120.0
2025-05-23 13:10:00,57.51,57.51,57.31,57.44,27265.0,57.51,57.51,57.31,57.44,27265.0
2025-05-23 13:15:00,57.41,57.41,57.2,57.23,99750.0,57.41,57.41,57.2,57.23,99750.0
2025-05-23 13:20:00,57.21,57.31,57.1,57.22,67082.0,57.21,57.31,57.1,57.22,67082.0
2025-05-23 13:25:00,57.21,57.23,56.93,56.97,38207.0,57.21,57.23,56.93,56.97,38207.0
2025-05-23 13:30:00,57.0,57.19,56.96,57.19,22792.0,57.0,57.19,56.96,57.19,22792.0
2025-05-23 13:35:00,57.18,57.23,57.13,57.23,10821.0,57.18,57.23,57.13,57.23,10821.0
2025-05-23 13:40:00,57.26,57.41,57.2,57.37,21548.0,57.26,57.41,57.2,57.37,21548.0
2025-05-23 13:45:00,57.39,57.39,57.22,57.26,15622.0,57.39,57.39,57.22,57.26,15622.0
2025-05-23 13:50:00,57.23,57.26,57.05,57.19,17061.0,57.23,57.26,57.05,57.19,17061.0
2025-05-23 13:55:00,57.16,57.34,57.15,57.25,12848.0,57.16,57.34,57.15,57.25,12848.0
2025-05-23 14:00:00,57.24,57.24,57.06,57.08,22369.0,57.24,57.24,57.06,57.08,22369.0
2025-05-23 14:05:00,57.08,57.08,56.91,56.95,20830.0,57.08,57.08,56.91,56.95,20830.0
2025-05-23 14:10:00,56.96,57.09,56.92,57.06,14404.0,56.96,57.09,56.92,57.06,14404.0
2025-05-23 14:15:00,57.04,57.52,57.04,57.44,33347.0,57.04,57.52,57.04,57.44,33347.0
2025-05-23 14:20:00,57.44,57.75,57.44,57.46,61189.0,57.44,57.75,57.44,57.46,61189.0
2025-05-23 14:25:00,57.42,57.55,57.26,57.52,44936.0,57.42,57.55,57.26,57.52,44936.0
2025-05-23 14:30:00,57.48,57.59,57.4,57.49,14605.0,57.48,57.59,57.4,57.49,14605.0
2025-05-23 14:35:00,57.46,57.52,57.33,57.5,20027.0,57.46,57.52,57.33,57.5,20027.0
2025-05-23 14:40:00,57.53,57.65,57.46,57.59,17565.0,57.53,57.65,57.46,57.59,17565.0
2025-05-23 14:45:00,57.58,57.91,57.56,57.69,28939.0,57.58,57.91,57.56,57.69,28939.0
2025-05-23 14:50:00,57.7,57.76,57.56,57.69,16235.0,57.7,57.76,57.56,57.69,16235.0
2025-05-23 14:55:00,57.68,58.12,57.66,57.98,50759.0,57.68,58.12,57.66,57.98,50759.0
2025-05-23 15:00:00,57.96,58.31,57.96,58.31,33075.0,57.96,58.31,57.96,58.31,33075.0
2025-05-23 15:05:00,58.27,58.41,57.98,58.07,40388.0,58.27,58.41,57.98,58.07,40388.0
2025-05-23 15:10:00,58.09,58.09,57.65,57.71,28280.0,58.09,58.09,57.65,57.71,28280.0
2025-05-23 15:15:00,57.71,58.23,57.68,58.22,48368.0,57.71,58.23,57.68,58.22,48368.0
2025-05-23 15:20:00,58.19,58.46,58.19,58.27,163602.0,58.19,58.46,58.19,58.27,163602.0
2025-05-23 15:25:00,58.31,58.47,58.24,58.28,27593.0,58.31,58.47,58.24,58.28,27593.0
2025-05-23 15:30:00,58.31,58.5,58.16,58.25,50663.0,58.31,58.5,58.16,58.25,50663.0
2025-05-23 15:35:00,58.23,58.38,58.04,58.06,40626.0,58.23,58.38,58.04,58.06,40626.0
2025-05-23 15:40:00,58.07,58.21,57.94,58.1,50847.0,58.07,58.21,57.94,58.1,50847.0
2025-05-23 15:45:00,58.11,58.4,58.05,58.33,82351.0,58.11,58.4,58.05,58.33,82351.0
2025-05-23 15:50:00,58.32,58.86,58.23,58.76,195561.0,58.32,58.86,58.23,58.76,195561.0
2025-05-23 15:55:00,58.79,58.98,58.44,58.82,227854.0,58.79,58.98,58.44,58.82,227854.0
2025-05-27 09:30:00,55.13,55.51,55.01,55.48,110752.0,55.13,55.51,55.01,55.48,110752.0
2025-05-27 09:35:00,55.49,55.8,54.76,54.84,208601.0,55.49,55.8,54.76,54.84,208601.0
2025-05-27 09:40:00,54.79,55.05,54.74,54.82,64788.0,54.79,55.05,54.74,54.82,64788.0
2025-05-27 09:45:00,54.77,54.84,54.56,54.63,76300.0,54.77,54.84,54.56,54.63,76300.0
2025-05-27 09:50:00,54.62,54.75,54.48,54.58,91042.0,54.62,54.75,54.48,54.58,91042.0
2025-05-27 09:55:00,54.56,54.61,54.45,54.56,61575.0,54.56,54.61,54.45,54.56,61575.0
2025-05-27 10:00:00,54.54,54.54,53.88,53.99,103345.0,54.54,54.54,53.88,53.99,103345.0
2025-05-27 10:05:00,53.99,54.03,53.89,53.93,44120.0,53.99,54.03,53.89,53.93,44120.0
2025-05-27 10:10:00,53.89,54.09,53.87,54.03,143158.0,53.89,54.09,53.87,54.03,143158.0
2025-05-27 10:15:00,54.03,54.08,53.95,53.99,195300.0,54.03,54.08,53.95,53.99,195300.0
2025-05-27 10:20:00,53.98,54.06,53.93,53.99,128467.0,53.98,54.06,53.93,53.99,128467.0
2025-05-27 10:25:00,54.0,54.15,53.99,54.11,49233.0,54.0,54.15,53.99,54.11,49233.0
2025-05-27 10:30:00,54.09,54.1,53.91,53.94,93463.0,54.09,54.1,53.91,53.94,93463.0
2025-05-27 10:35:00,53.93,54.11,53.93,53.99,32918.0,53.93,54.11,53.93,53.99,32918.0
2025-05-27 10:40:00,53.99,54.06,53.88,53.91,48857.0,53.99,54.06,53.88,53.91,48857.0
2025-05-27 10:45:00,53.91,54.03,53.85,53.98,25004.0,53.91,54.03,53.85,53.98,25004.0
2025-05-27 10:50:00,53.98,54.12,53.93,54.09,18593.0,53.98,54.12,53.93,54.09,18593.0
2025-05-27 10:55:00,54.09,54.21,54.07,54.2,15440.0,54.09,54.21,54.07,54.2,15440.0
2025-05-27 11:00:00,54.18,54.2,54.07,54.17,16634.0,54.18,54.2,54.07,54.17,16634.0
2025-05-27 11:05:00,54.17,54.22,54.06,54.09,20585.0,54.17,54.22,54.06,54.09,20585.0
2025-05-27 11:10:00,54.1,54.1,53.98,53.98,8850.0,54.1,54.1,53.98,53.98,8850.0
2025-05-27 11:15:00,53.97,54.09,53.95,54.05,20859.0,53.97,54.09,53.95,54.05,20859.0
2025-05-27 11:20:00,54.06,54.21,54.06,54.1,30142.0,54.06,54.21,54.06,54.1,30142.0
2025-05-27 11:25:00,54.09,54.16,54.0,54.06,22143.0,54.09,54.16,54.0,54.06,22143.0
2025-05-27 11:30:00,54.04,54.07,53.96,54.05,22874.0,54.04,54.07,53.96,54.05,22874.0
2025-05-27 11:35:00,54.05,54.08,54.02,54.06,5319.0,54.05,54.08,54.02,54.06,5319.0
2025-05-27 11:40:00,54.04,54.11,53.91,53.91,32772.0,54.04,54.11,53.91,53.91,32772.0
2025-05-27 11:45:00,53.9,54.06,53.89,54.05,29278.0,53.9,54.06,53.89,54.05,29278.0
2025-05-27 11:50:00,54.07,54.09,54.04,54.07,1500.0,54.07,54.09,54.04,54.07,1500.0
2025-05-27 11:55:00,54.07,54.2,54.07,54.17,13150.0,54.07,54.2,54.07,54.17,13150.0
2025-05-27 12:00:00,54.17,54.18,54.03,54.08,36847.0,54.17,54.18,54.03,54.08,36847.0
2025-05-27 12:05:00,54.09,54.19,54.08,54.12,16140.0,54.09,54.19,54.08,54.12,16140.0
2025-05-27 12:10:00,54.09,54.1,54.0,54.08,10702.0,54.09,54.1,54.0,54.08,10702.0
2025-05-27 12:15:00,54.09,54.12,54.02,54.07,11627.0,54.09,54.12,54.02,54.07,11627.0
2025-05-27 12:20:00,54.08,54.08,53.94,54.04,12923.0,54.08,54.08,53.94,54.04,12923.0
2025-05-27 12:25:00,54.03,54.16,54.03,54.1,8970.0,54.03,54.16,54.03,54.1,8970.0
2025-05-27 12:30:00,54.1,54.1,53.94,53.97,16560.0,54.1,54.1,53.94,53.97,16560.0
2025-05-27 12:35:00,53.97,53.98,53.83,53.85,35122.0,53.97,53.98,53.83,53.85,35122.0
2025-05-27 12:40:00,53.85,53.89,53.75,53.77,60701.0,53.85,53.89,53.75,53.77,60701.0
2025-05-27 12:45:00,53.76,53.89,53.72,53.85,21891.0,53.76,53.89,53.72,53.85,21891.0
2025-05-27 12:50:00,53.86,53.87,53.64,53.74,47618.0,53.86,53.87,53.64,53.74,47618.0
2025-05-27 12:55:00,53.71,53.83,53.68,53.73,67338.0,53.71,53.83,53.68,53.73,67338.0
2025-05-27 13:00:00,53.71,53.71,53.58,53.58,20617.0,53.71,53.71,53.58,53.58,20617.0
2025-05-27 13:05:00,53.58,53.64,53.57,53.57,14618.0,53.58,53.64,53.57,53.57,14618.0
2025-05-27 13:10:00,53.55,53.62,53.54,53.55,21304.0,53.55,53.62,53.54,53.55,21304.0
2025-05-27 13:15:00,53.55,53.55,53.35,53.37,26379.0,53.55,53.55,53.35,53.37,26379.0
2025-05-27 13:20:00,53.39,53.4,53.31,53.39,33774.0,53.39,53.4,53.31,53.39,33774.0
2025-05-27 13:25:00,53.39,53.5,53.38,53.4,9837.0,53.39,53.5,53.38,53.4,9837.0
2025-05-27 13:30:00,53.39,53.48,53.39,53.42,20009.0,53.39,53.48,53.39,53.42,20009.0
2025-05-27 13:35:00,53.45,53.55,53.42,53.43,23629.0,53.45,53.55,53.42,53.43,23629.0
2025-05-27 13:40:00,53.41,53.42,53.4,53.4,6979.0,53.41,53.42,53.4,53.4,6979.0
2025-05-27 13:45:00,53.4,53.45,53.31,53.33,23384.0,53.4,53.45,53.31,53.33,23384.0
2025-05-27 13:50:00,53.32,53.36,53.31,53.33,20048.0,53.32,53.36,53.31,53.33,20048.0
2025-05-27 13:55:00,53.33,53.37,53.32,53.33,23015.0,53.33,53.37,53.32,53.33,23015.0
2025-05-27 14:00:00,53.33,53.38,53.3,53.33,19648.0,53.33,53.38,53.3,53.33,19648.0
2025-05-27 14:05:00,53.34,53.37,53.31,53.35,9928.0,53.34,53.37,53.31,53.35,9928.0
2025-05-27 14:10:00,53.35,53.38,53.29,53.34,22290.0,53.35,53.38,53.29,53.34,22290.0
2025-05-27 14:15:00,53.31,53.34,53.11,53.17,147711.0,53.31,53.34,53.11,53.17,147711.0
2025-05-27 14:20:00,53.17,53.24,53.16,53.2,29809.0,53.17,53.24,53.16,53.2,29809.0
2025-05-27 14:25:00,53.19,53.26,53.16,53.24,16014.0,53.19,53.26,53.16,53.24,16014.0
2025-05-27 14:30:00,53.24,53.24,53.16,53.16,20734.0,53.24,53.24,53.16,53.16,20734.0
2025-05-27 14:35:00,53.18,53.21,53.16,53.17,23840.0,53.18,53.21,53.16,53.17,23840.0
2025-05-27 14:40:00,53.18,53.22,53.17,53.2,22631.0,53.18,53.22,53.17,53.2,22631.0
2025-05-27 14:45:00,53.2,53.21,53.14,53.17,22699.0,53.2,53.21,53.14,53.17,22699.0
2025-05-27 14:50:00,53.18,53.22,53.15,53.22,23101.0,53.18,53.22,53.15,53.22,23101.0
2025-05-27 14:55:00,53.22,53.24,53.15,53.23,65674.0,53.22,53.24,53.15,53.23,65674.0
2025-05-27 15:00:00,53.23,53.28,53.2,53.21,43848.0,53.23,53.28,53.2,53.21,43848.0
2025-05-27 15:05:00,53.2,53.23,53.16,53.2,27467.0,53.2,53.23,53.16,53.2,27467.0
2025-05-27 15:10:00,53.22,53.35,53.2,53.31,27150.0,53.22,53.35,53.2,53.31,27150.0
2025-05-27 15:15:00,53.31,53.34,53.17,53.17,38650.0,53.31,53.34,53.17,53.17,38650.0
2025-05-27 15:20:00,53.18,53.26,53.14,53.16,37851.0,53.18,53.26,53.14,53.16,37851.0
2025-05-27 15:25:00,53.16,53.23,53.13,53.18,39470.0,53.16,53.23,53.13,53.18,39470.0
2025-05-27 15:30:00,53.2,53.22,53.09,53.16,53526.0,53.2,53.22,53.09,53.16,53526.0
2025-05-27 15:35:00,53.15,53.29,53.14,53.18,58129.0,53.15,53.29,53.14,53.18,58129.0
2025-05-27 15:40:00,53.2,53.23,53.1,53.15,38346.0,53.2,53.23,53.1,53.15,38346.0
2025-05-27 15:45:00,53.16,53.3,53.14,53.29,47751.0,53.16,53.3,53.14,53.29,47751.0
2025-05-27 15:50:00,53.28,53.3,53.0,53.04,99662.0,53.28,53.3,53.0,53.04,99662.0
2025-05-27 15:55:00,53.04,53.06,52.83,52.86,259857.0,53.04,53.06,52.83,52.86,259857.0
2025-05-28 09:30:00,52.77,53.15,52.76,52.91,42396.0,52.77,53.15,52.76,52.91,42396.0
2025-05-28 09:35:00,52.94,53.07,52.82,52.82,28926.0,52.94,53.07,52.82,52.82,28926.0
2025-05-28 09:40:00,52.82,52.98,52.77,52.95,35412.0,52.82,52.98,52.77,52.95,35412.0
2025-05-28 09:45:00,52.94,53.0,52.81,52.97,22000.0,52.94,53.0,52.81,52.97,22000.0
2025-05-28 09:50:00,52.95,53.15,52.94,53.1,40251.0,52.95,53.15,52.94,53.1,40251.0
2025-05-28 09:55:00,53.11,53.27,53.05,53.22,27481.0,53.11,53.27,53.05,53.22,27481.0
2025-05-28 10:00:00,53.22,53.3,53.17,53.23,22629.0,53.22,53.3,53.17,53.23,22629.0
2025-05-28 10:05:00,53.23,53.3,53.06,53.17,25708.0,53.23,53.3,53.06,53.17,25708.0
2025-05-28 10:10:00,53.16,53.31,53.15,53.3,13865.0,53.16,53.31,53.15,53.3,13865.0
2025-05-28 10:15:00,53.31,53.47,53.29,53.32,17199.0,53.31,53.47,53.29,53.32,17199.0
2025-05-28 10:20:00,53.32,53.41,53.27,53.28,14411.0,53.32,53.41,53.27,53.28,14411.0
2025-05-28 10:25:00,53.3,53.46,53.28,53.43,7930.0,53.3,53.46,53.28,53.43,7930.0
2025-05-28 10:30:00,53.41,53.5,53.31,53.31,28652.0,53.41,53.5,53.31,53.31,28652.0
2025-05-28 10:35:00,53.3,53.6,53.29,53.46,28982.0,53.3,53.6,53.29,53.46,28982.0
2025-05-28 10:40:00,53.45,53.48,53.27,53.39,31199.0,53.45,53.48,53.27,53.39,31199.0
2025-05-28 10:45:00,53.42,53.48,53.41,53.43,16245.0,53.42,53.48,53.41,53.43,16245.0
2025-05-28 10:50:00,53.41,53.58,53.4,53.56,17740.0,53.41,53.58,53.4,53.56,17740.0
2025-05-28 10:55:00,53.55,53.61,53.51,53.52,15079.0,53.55,53.61,53.51,53.52,15079.0
2025-05-28 11:00:00,53.54,53.55,53.34,53.35,23399.0,53.54,53.55,53.34,53.35,23399.0
2025-05-28 11:05:00,53.34,53.56,53.32,53.49,17060.0,53.34,53.56,53.32,53.49,17060.0
2025-05-28 11:10:00,53.49,53.64,53.49,53.63,22853.0,53.49,53.64,53.49,53.63,22853.0
2025-05-28 11:15:00,53.6,53.61,53.44,53.45,15518.0,53.6,53.61,53.44,53.45,15518.0
2025-05-28 11:20:00,53.44,53.49,53.37,53.45,10198.0,53.44,53.49,53.37,53.45,10198.0
2025-05-28 11:25:00,53.48,53.65,53.47,53.61,31710.0,53.48,53.65,53.47,53.61,31710.0
2025-05-28 11:30:00,53.62,53.76,53.6,53.76,28838.0,53.62,53.76,53.6,53.76,28838.0
2025-05-28 11:35:00,53.73,53.84,53.58,53.64,32631.0,53.73,53.84,53.58,53.64,32631.0
2025-05-28 11:40:00,53.65,53.72,53.6,53.7,27964.0,53.65,53.72,53.6,53.7,27964.0
2025-05-28 11:45:00,53.7,53.7,53.57,53.64,12563.0,53.7,53.7,53.57,53.64,12563.0
2025-05-28 11:50:00,53.64,53.64,53.46,53.47,16006.0,53.64,53.64,53.46,53.47,16006.0
2025-05-28 11:55:00,53.46,53.68,53.43,53.67,18957.0,53.46,53.68,53.43,53.67,18957.0
2025-05-28 12:00:00,53.64,53.64,53.48,53.51,11373.0,53.64,53.64,53.48,53.51,11373.0
2025-05-28 12:05:00,53.49,53.51,53.36,53.42,9271.0,53.49,53.51,53.36,53.42,9271.0
2025-05-28 12:10:00,53.42,53.52,53.42,53.49,8273.0,53.42,53.52,53.42,53.49,8273.0
2025-05-28 12:15:00,53.5,53.5,53.36,53.37,6843.0,53.5,53.5,53.36,53.37,6843.0
2025-05-28 12:20:00,53.38,53.52,53.36,53.49,10848.0,53.38,53.52,53.36,53.49,10848.0
2025-05-28 12:25:00,53.49,53.49,53.38,53.4,4889.0,53.49,53.49,53.38,53.4,4889.0
2025-05-28 12:30:00,53.4,53.41,53.28,53.29,13007.0,53.4,53.41,53.28,53.29,13007.0
2025-05-28 12:35:00,53.29,53.29,53.16,53.17,41708.0,53.29,53.29,53.16,53.17,41708.0
2025-05-28 12:40:00,53.16,53.27,53.16,53.23,12907.0,53.16,53.27,53.16,53.23,12907.0
2025-05-28 12:45:00,53.23,53.27,53.16,53.17,10162.0,53.23,53.27,53.16,53.17,10162.0
2025-05-28 12:50:00,53.18,53.31,53.16,53.29,11281.0,53.18,53.31,53.16,53.29,11281.0
2025-05-28 12:55:00,53.28,53.29,53.13,53.2,17060.0,53.28,53.29,53.13,53.2,17060.0
2025-05-28 13:00:00,53.22,53.27,53.09,53.09,36963.0,53.22,53.27,53.09,53.09,36963.0
2025-05-28 13:05:00,53.1,53.12,53.03,53.05,35574.0,53.1,53.12,53.03,53.05,35574.0
2025-05-28 13:10:00,53.05,53.12,53.01,53.12,9837.0,53.05,53.12,53.01,53.12,9837.0
2025-05-28 13:15:00,53.1,53.1,53.0,53.01,3080.0,53.1,53.1,53.0,53.01,3080.0
2025-05-28 13:20:00,53.02,53.07,53.0,53.07,7169.0,53.02,53.07,53.0,53.07,7169.0
2025-05-28 13:25:00,53.03,53.1,53.02,53.05,9618.0,53.03,53.1,53.02,53.05,9618.0
2025-05-28 13:30:00,53.05,53.18,53.05,53.14,9045.0,53.05,53.18,53.05,53.14,9045.0
2025-05-28 13:35:00,53.15,53.22,53.12,53.15,17357.0,53.15,53.22,53.12,53.15,17357.0
2025-05-28 13:40:00,53.16,53.3,53.13,53.29,15456.0,53.16,53.3,53.13,53.29,15456.0
2025-05-28 13:45:00,53.29,53.3,53.17,53.18,12822.0,53.29,53.3,53.17,53.18,12822.0
2025-05-28 13:50:00,53.2,53.23,53.13,53.14,11721.0,53.2,53.23,53.13,53.14,11721.0
2025-05-28 13:55:00,53.15,53.17,53.09,53.17,6632.0,53.15,53.17,53.09,53.17,6632.0
2025-05-28 14:00:00,53.18,53.18,52.97,52.98,32292.0,53.18,53.18,52.97,52.98,32292.0
2025-05-28 14:05:00,52.96,53.06,52.94,52.96,12357.0,52.96,53.06,52.94,52.96,12357.0
2025-05-28 14:10:00,52.94,52.97,52.87,52.94,9988.0,52.94,52.97,52.87,52.94,9988.0
2025-05-28 14:15:00,52.96,53.02,52.93,52.97,7333.0,52.96,53.02,52.93,52.97,7333.0
2025-05-28 14:20:00,52.97,53.02,52.94,52.98,10458.0,52.97,53.02,52.94,52.98,10458.0
2025-05-28 14:25:00,52.98,53.1,52.98,52.99,24095.0,52.98,53.1,52.98,52.99,24095.0
2025-05-28 14:30:00,52.98,53.0,52.93,53.0,10030.0,52.98,53.0,52.93,53.0,10030.0
2025-05-28 14:35:00,52.99,52.99,52.91,52.95,13811.0,52.99,52.99,52.91,52.95,13811.0
2025-05-28 14:40:00,52.95,53.06,52.93,53.06,21362.0,52.95,53.06,52.93,53.06,21362.0
2025-05-28 14:45:00,53.05,53.13,53.05,53.11,14915.0,53.05,53.13,53.05,53.11,14915.0
2025-05-28 14:50:00,53.11,53.76,53.1,53.56,68536.0,53.11,53.76,53.1,53.56,68536.0
2025-05-28 14:55:00,53.6,53.64,53.21,53.28,28882.0,53.6,53.64,53.21,53.28,28882.0
2025-05-28 15:00:00,53.3,53.38,53.19,53.22,24790.0,53.3,53.38,53.19,53.22,24790.0
2025-05-28 15:05:00,53.24,53.26,53.03,53.11,22953.0,53.24,53.26,53.03,53.11,22953.0
2025-05-28 15:10:00,53.1,53.4,53.04,53.29,44969.0,53.1,53.4,53.04,53.29,44969.0
2025-05-28 15:15:00,53.26,53.46,53.21,53.41,25981.0,53.26,53.46,53.21,53.41,25981.0
2025-05-28 15:20:00,53.39,53.57,53.37,53.54,67648.0,53.39,53.57,53.37,53.54,67648.0
2025-05-28 15:25:00,53.53,53.65,53.51,53.55,20940.0,53.53,53.65,53.51,53.55,20940.0
2025-05-28 15:30:00,53.56,53.66,53.51,53.55,13957.0,53.56,53.66,53.51,53.55,13957.0
2025-05-28 15:35:00,53.55,53.73,53.52,53.68,16592.0,53.55,53.73,53.52,53.68,16592.0
2025-05-28 15:40:00,53.68,53.78,53.59,53.67,25066.0,53.68,53.78,53.59,53.67,25066.0
2025-05-28 15:45:00,53.68,53.78,53.53,53.63,21029.0,53.68,53.78,53.53,53.63,21029.0
2025-05-28 15:50:00,53.62,53.88,53.62,53.71,36776.0,53.62,53.88,53.62,53.71,36776.0
2025-05-28 15:55:00,53.72,53.86,53.42,53.51,70964.0,53.72,53.86,53.42,53.51,70964.0
2025-05-29 09:30:00,52.15,52.59,52.09,52.41,48072.0,52.15,52.59,52.09,52.41,48072.0
2025-05-29 09:35:00,52.35,52.74,52.32,52.7,29538.0,52.35,52.74,52.32,52.7,29538.0
2025-05-29 09:40:00,52.72,53.02,52.67,53.0,46953.0,52.72,53.02,52.67,53.0,46953.0
2025-05-29 09:45:00,53.0,53.26,52.88,53.25,36114.0,53.0,53.26,52.88,53.25,36114.0
2025-05-29 09:50:00,53.26,53.29,52.84,52.97,28673.0,53.26,53.29,52.84,52.97,28673.0
2025-05-29 09:55:00,52.95,53.29,52.95,53.09,15622.0,52.95,53.29,52.95,53.09,15622.0
2025-05-29 10:00:00,53.12,53.45,53.08,53.43,31082.0,53.12,53.45,53.08,53.43,31082.0
2025-05-29 10:05:00,53.46,54.12,53.46,53.89,89821.0,53.46,54.12,53.46,53.89,89821.0
2025-05-29 10:10:00,53.9,53.97,53.49,53.49,53171.0,53.9,53.97,53.49,53.49,53171.0
2025-05-29 10:15:00,53.5,53.83,53.34,53.75,39233.0,53.5,53.83,53.34,53.75,39233.0
2025-05-29 10:20:00,53.73,53.85,53.58,53.64,12388.0,53.73,53.85,53.58,53.64,12388.0
2025-05-29 10:25:00,53.6,53.6,53.05,53.1,40980.0,53.6,53.6,53.05,53.1,40980.0
2025-05-29 10:30:00,53.13,53.52,52.98,53.5,25309.0,53.13,53.52,52.98,53.5,25309.0
2025-05-29 10:35:00,53.49,53.49,53.11,53.2,37255.0,53.49,53.49,53.11,53.2,37255.0
2025-05-29 10:40:00,53.25,53.45,53.2,53.23,15330.0,53.25,53.45,53.2,53.23,15330.0
2025-05-29 10:45:00,53.21,53.25,53.05,53.17,15106.0,53.21,53.25,53.05,53.17,15106.0
2025-05-29 10:50:00,53.2,53.33,53.02,53.13,16376.0,53.2,53.33,53.02,53.13,16376.0
2025-05-29 10:55:00,53.17,53.21,52.92,52.96,14430.0,53.17,53.21,52.92,52.96,14430.0
2025-05-29 11:00:00,52.97,53.34,52.97,53.22,17089.0,52.97,53.34,52.97,53.22,17089.0
2025-05-29 11:05:00,53.22,53.4,53.09,53.3,18373.0,53.22,53.4,53.09,53.3,18373.0
2025-05-29 11:10:00,53.19,53.43,53.04,53.36,14705.0,53.19,53.43,53.04,53.36,14705.0
2025-05-29 11:15:00,53.38,53.38,53.25,53.36,8660.0,53.38,53.38,53.25,53.36,8660.0
2025-05-29 11:20:00,53.34,53.37,53.21,53.22,6838.0,53.34,53.37,53.21,53.22,6838.0
2025-05-29 11:25:00,53.21,53.24,53.07,53.13,17064.0,53.21,53.24,53.07,53.13,17064.0
2025-05-29 11:30:00,53.07,53.62,53.07,53.54,22817.0,53.07,53.62,53.07,53.54,22817.0
2025-05-29 11:35:00,53.48,53.6,53.33,53.56,17018.0,53.48,53.6,53.33,53.56,17018.0
2025-05-29 11:40:00,53.54,53.54,53.41,53.48,8651.0,53.54,53.54,53.41,53.48,8651.0
2025-05-29 11:45:00,53.47,53.65,53.46,53.65,9464.0,53.47,53.65,53.46,53.65,9464.0
2025-05-29 11:50:00,53.58,53.59,53.34,53.49,11090.0,53.58,53.59,53.34,53.49,11090.0
2025-05-29 11:55:00,53.49,54.21,53.49,54.0,54263.0,53.49,54.21,53.49,54.0,54263.0
2025-05-29 12:00:00,54.02,54.36,53.9,53.97,44065.0,54.02,54.36,53.9,53.97,44065.0
2025-05-29 12:05:00,54.0,54.04,53.86,53.96,27354.0,54.0,54.04,53.86,53.96,27354.0
2025-05-29 12:10:00,53.94,53.95,53.7,53.74,19256.0,53.94,53.95,53.7,53.74,19256.0
2025-05-29 12:15:00,53.66,53.67,53.5,53.56,7425.0,53.66,53.67,53.5,53.56,7425.0
2025-05-29 12:20:00,53.57,53.66,53.51,53.58,19336.0,53.57,53.66,53.51,53.58,19336.0
2025-05-29 12:25:00,53.61,53.71,53.54,53.57,18538.0,53.61,53.71,53.54,53.57,18538.0
2025-05-29 12:30:00,53.6,53.64,53.46,53.54,6972.0,53.6,53.64,53.46,53.54,6972.0
2025-05-29 12:35:00,53.53,53.63,53.42,53.54,12777.0,53.53,53.63,53.42,53.54,12777.0
2025-05-29 12:40:00,53.45,53.53,53.39,53.45,5974.0,53.45,53.53,53.39,53.45,5974.0
2025-05-29 12:45:00,53.43,53.62,53.42,53.59,5935.0,53.43,53.62,53.42,53.59,5935.0
2025-05-29 12:50:00,53.56,53.66,53.38,53.38,10011.0,53.56,53.66,53.38,53.38,10011.0
2025-05-29 12:55:00,53.39,53.45,53.22,53.36,14661.0,53.39,53.45,53.22,53.36,14661.0
2025-05-29 13:00:00,53.38,53.38,53.2,53.24,7790.0,53.38,53.38,53.2,53.24,7790.0
2025-05-29 13:05:00,53.17,53.38,53.17,53.34,6476.0,53.17,53.38,53.17,53.34,6476.0
2025-05-29 13:10:00,53.36,53.36,53.13,53.21,11553.0,53.36,53.36,53.13,53.21,11553.0
2025-05-29 13:15:00,53.21,53.3,53.12,53.22,8780.0,53.21,53.3,53.12,53.22,8780.0
2025-05-29 13:20:00,53.18,53.21,53.0,53.2,18927.0,53.18,53.21,53.0,53.2,18927.0
2025-05-29 13:25:00,53.19,53.33,53.16,53.24,8459.0,53.19,53.33,53.16,53.24,8459.0
2025-05-29 13:30:00,53.27,53.27,53.1,53.23,7002.0,53.27,53.27,53.1,53.23,7002.0
2025-05-29 13:35:00,53.2,53.33,53.14,53.29,14391.0,53.2,53.33,53.14,53.29,14391.0
2025-05-29 13:40:00,53.33,53.33,53.16,53.26,9412.0,53.33,53.33,53.16,53.26,9412.0
2025-05-29 13:45:00,53.3,53.45,53.18,53.42,14181.0,53.3,53.45,53.18,53.42,14181.0
2025-05-29 13:50:00,53.42,53.45,53.27,53.4,13630.0,53.42,53.45,53.27,53.4,13630.0
2025-05-29 13:55:00,53.43,53.6,53.41,53.59,23170.0,53.43,53.6,53.41,53.59,23170.0
2025-05-29 14:00:00,53.6,53.6,53.43,53.46,11373.0,53.6,53.6,53.43,53.46,11373.0
2025-05-29 14:05:00,53.43,53.48,53.3,53.42,7273.0,53.43,53.48,53.3,53.42,7273.0
2025-05-29 14:10:00,53.42,53.43,53.25,53.33,16286.0,53.42,53.43,53.25,53.33,16286.0
2025-05-29 14:15:00,53.33,53.6,53.26,53.6,17147.0,53.33,53.6,53.26,53.6,17147.0
2025-05-29 14:20:00,53.63,53.69,53.46,53.54,12349.0,53.63,53.69,53.46,53.54,12349.0
2025-05-29 14:25:00,53.54,53.64,53.47,53.57,14377.0,53.54,53.64,53.47,53.57,14377.0
2025-05-29 14:30:00,53.57,53.57,53.23,53.3,15727.0,53.57,53.57,53.23,53.3,15727.0
2025-05-29 14:35:00,53.3,53.38,53.2,53.3,25684.0,53.3,53.38,53.2,53.3,25684.0
2025-05-29 14:40:00,53.31,53.42,53.29,53.34,6040.0,53.31,53.42,53.29,53.34,6040.0
2025-05-29 14:45:00,53.34,53.35,53.25,53.34,11037.0,53.34,53.35,53.25,53.34,11037.0
2025-05-29 14:50:00,53.33,53.33,53.19,53.27,14756.0,53.33,53.33,53.19,53.27,14756.0
2025-05-29 14:55:00,53.24,53.41,53.19,53.31,26514.0,53.24,53.41,53.19,53.31,26514.0
2025-05-29 15:00:00,53.31,53.31,53.16,53.22,10321.0,53.31,53.31,53.16,53.22,10321.0
2025-05-29 15:05:00,53.22,53.49,53.21,53.46,37171.0,53.22,53.49,53.21,53.46,37171.0
2025-05-29 15:10:00,53.45,53.52,53.41,53.52,24943.0,53.45,53.52,53.41,53.52,24943.0
2025-05-29 15:15:00,53.54,53.6,53.36,53.37,14955.0,53.54,53.6,53.36,53.37,14955.0
2025-05-29 15:20:00,53.34,53.35,53.24,53.27,12790.0,53.34,53.35,53.24,53.27,12790.0
2025-05-29 15:25:00,53.27,53.47,53.23,53.46,17730.0,53.27,53.47,53.23,53.46,17730.0
2025-05-29 15:30:00,53.43,53.46,53.33,53.35,8038.0,53.43,53.46,53.33,53.35,8038.0
2025-05-29 15:35:00,53.34,53.48,53.34,53.46,12502.0,53.34,53.48,53.34,53.46,12502.0
2025-05-29 15:40:00,53.44,53.47,53.35,53.47,17432.0,53.44,53.47,53.35,53.47,17432.0
2025-05-29 15:45:00,53.47,53.47,53.28,53.39,27836.0,53.47,53.47,53.28,53.39,27836.0
2025-05-29 15:50:00,53.34,53.52,53.23,53.48,51147.0,53.34,53.52,53.23,53.48,51147.0
2025-05-29 15:55:00,53.47,53.64,53.42,53.55,98301.0,53.47,53.64,53.42,53.55,98301.0
2025-05-30 09:30:00,54.25,54.53,54.03,54.05,41548.0,54.25,54.53,54.03,54.05,41548.0
2025-05-30 09:35:00,54.03,54.44,54.02,54.29,47797.0,54.03,54.44,54.02,54.29,47797.0
2025-05-30 09:40:00,54.22,54.29,54.06,54.21,26459.0,54.22,54.29,54.06,54.21,26459.0
2025-05-30 09:45:00,54.26,54.27,54.0,54.26,45273.0,54.26,54.27,54.0,54.26,45273.0
2025-05-30 09:50:00,54.27,54.56,54.14,54.21,53604.0,54.27,54.56,54.14,54.21,53604.0
2025-05-30 09:55:00,54.18,54.49,54.15,54.35,37753.0,54.18,54.49,54.15,54.35,37753.0
2025-05-30 10:00:00,54.36,54.36,54.05,54.05,41222.0,54.36,54.36,54.05,54.05,41222.0
2025-05-30 10:05:00,54.02,54.02,53.69,53.7,45756.0,54.02,54.02,53.69,53.7,45756.0
2025-05-30 10:10:00,53.71,53.8,53.47,53.55,53950.0,53.71,53.8,53.47,53.55,53950.0
2025-05-30 10:15:00,53.55,53.6,53.41,53.46,26563.0,53.55,53.6,53.41,53.46,26563.0
2025-05-30 10:20:00,53.46,53.57,53.43,53.54,13045.0,53.46,53.57,53.43,53.54,13045.0
2025-05-30 10:25:00,53.53,53.65,53.48,53.49,10784.0,53.53,53.65,53.48,53.49,10784.0
2025-05-30 10:30:00,53.59,53.59,53.43,53.52,12844.0,53.59,53.59,53.43,53.52,12844.0
2025-05-30 10:35:00,53.51,53.54,53.28,53.28,19104.0,53.51,53.54,53.28,53.28,19104.0
2025-05-30 10:40:00,53.3,53.61,53.26,53.61,28706.0,53.3,53.61,53.26,53.61,28706.0
2025-05-30 10:45:00,53.64,54.04,53.64,54.03,36412.0,53.64,54.04,53.64,54.03,36412.0
2025-05-30 10:50:00,54.03,54.33,54.02,54.16,36200.0,54.03,54.33,54.02,54.16,36200.0
2025-05-30 10:55:00,54.14,54.3,53.91,54.16,23278.0,54.14,54.3,53.91,54.16,23278.0
2025-05-30 11:00:00,54.13,54.31,54.06,54.3,34949.0,54.13,54.31,54.06,54.3,34949.0
2025-05-30 11:05:00,54.28,54.31,54.09,54.25,32513.0,54.28,54.31,54.09,54.25,32513.0
2025-05-30 11:10:00,54.24,54.42,54.24,54.32,23321.0,54.24,54.42,54.24,54.32,23321.0
2025-05-30 11:15:00,54.36,54.6,54.33,54.54,33012.0,54.36,54.6,54.33,54.54,33012.0
2025-05-30 11:20:00,54.55,54.55,54.2,54.23,16316.0,54.55,54.55,54.2,54.23,16316.0
2025-05-30 11:25:00,54.26,54.38,54.11,54.22,19624.0,54.26,54.38,54.11,54.22,19624.0
2025-05-30 11:30:00,54.23,54.58,54.11,54.47,17466.0,54.23,54.58,54.11,54.47,17466.0
2025-05-30 11:35:00,54.45,54.58,54.41,54.49,13616.0,54.45,54.58,54.41,54.49,13616.0
2025-05-30 11:40:00,54.5,54.73,54.42,54.54,26991.0,54.5,54.73,54.42,54.54,26991.0
2025-05-30 11:45:00,54.57,54.57,54.25,54.25,13778.0,54.57,54.57,54.25,54.25,13778.0
2025-05-30 11:50:00,54.27,54.36,54.19,54.24,14888.0,54.27,54.36,54.19,54.24,14888.0
2025-05-30 11:55:00,54.26,54.3,54.08,54.3,15079.0,54.26,54.3,54.08,54.3,15079.0
2025-05-30 12:00:00,54.29,54.42,54.26,54.35,21647.0,54.29,54.42,54.26,54.35,21647.0
2025-05-30 12:05:00,54.37,54.37,54.12,54.13,8160.0,54.37,54.37,54.12,54.13,8160.0
2025-05-30 12:10:00,54.09,54.26,54.05,54.23,12523.0,54.09,54.26,54.05,54.23,12523.0
2025-05-30 12:15:00,54.27,54.63,54.21,54.48,12380.0,54.27,54.63,54.21,54.48,12380.0
2025-05-30 12:20:00,54.51,54.71,54.43,54.59,31375.0,54.51,54.71,54.43,54.59,31375.0
2025-05-30 12:25:00,54.61,55.36,54.56,55.15,164472.0,54.61,55.36,54.56,55.15,164472.0
2025-05-30 12:30:00,55.13,55.79,55.05,55.44,102698.0,55.13,55.79,55.05,55.44,102698.0
2025-05-30 12:35:00,55.47,55.67,55.15,55.16,196602.0,55.47,55.67,55.15,55.16,196602.0
2025-05-30 12:40:00,55.19,55.56,55.08,55.46,48473.0,55.19,55.56,55.08,55.46,48473.0
2025-05-30 12:45:00,55.49,55.58,55.31,55.44,36580.0,55.49,55.58,55.31,55.44,36580.0
2025-05-30 12:50:00,55.4,55.83,55.4,55.79,65906.0,55.4,55.83,55.4,55.79,65906.0
2025-05-30 12:55:00,55.81,55.96,55.65,55.65,74227.0,55.81,55.96,55.65,55.65,74227.0
2025-05-30 13:00:00,55.65,55.8,55.36,55.43,56697.0,55.65,55.8,55.36,55.43,56697.0
2025-05-30 13:05:00,55.46,55.47,55.11,55.17,44014.0,55.46,55.47,55.11,55.17,44014.0
2025-05-30 13:10:00,55.16,55.39,55.16,55.39,36743.0,55.16,55.39,55.16,55.39,36743.0
2025-05-30 13:15:00,55.41,55.55,55.32,55.35,33254.0,55.41,55.55,55.32,55.35,33254.0
2025-05-30 13:20:00,55.32,55.55,55.26,55.32,23235.0,55.32,55.55,55.26,55.32,23235.0
2025-05-30 13:25:00,55.43,55.45,55.25,55.25,14469.0,55.43,55.45,55.25,55.25,14469.0
2025-05-30 13:30:00,55.27,55.29,55.0,55.04,35253.0,55.27,55.29,55.0,55.04,35253.0
2025-05-30 13:35:00,55.06,55.06,54.81,54.86,66709.0,55.06,55.06,54.81,54.86,66709.0
2025-05-30 13:40:00,54.85,54.88,54.62,54.76,69606.0,54.85,54.88,54.62,54.76,69606.0
2025-05-30 13:45:00,54.74,54.89,54.67,54.72,25309.0,54.74,54.89,54.67,54.72,25309.0
2025-05-30 13:50:00,54.69,54.7,54.53,54.59,21430.0,54.69,54.7,54.53,54.59,21430.0
2025-05-30 13:55:00,54.62,54.84,54.55,54.83,29941.0,54.62,54.84,54.55,54.83,29941.0
2025-05-30 14:00:00,54.83,54.84,54.57,54.62,26797.0,54.83,54.84,54.57,54.62,26797.0
2025-05-30 14:05:00,54.59,54.7,54.3,54.34,16182.0,54.59,54.7,54.3,54.34,16182.0
2025-05-30 14:10:00,54.36,54.37,54.22,54.28,33682.0,54.36,54.37,54.22,54.28,33682.0
2025-05-30 14:15:00,54.29,54.34,53.88,53.9,83777.0,54.29,54.34,53.88,53.9,83777.0
2025-05-30 14:20:00,53.93,53.99,53.84,53.91,31511.0,53.93,53.99,53.84,53.91,31511.0
2025-05-30 14:25:00,53.89,53.91,53.78,53.91,34463.0,53.89,53.91,53.78,53.91,34463.0
2025-05-30 14:30:00,53.89,54.05,53.8,54.04,29969.0,53.89,54.05,53.8,54.04,29969.0
2025-05-30 14:35:00,54.04,54.04,53.84,54.02,32656.0,54.04,54.04,53.84,54.02,32656.0
2025-05-30 14:40:00,54.01,54.26,54.01,54.18,18935.0,54.01,54.26,54.01,54.18,18935.0
2025-05-30 14:45:00,54.19,54.19,53.94,53.98,13459.0,54.19,54.19,53.94,53.98,13459.0
2025-05-30 14:50:00,53.98,54.02,53.85,53.9,11755.0,53.98,54.02,53.85,53.9,11755.0
2025-05-30 14:55:00,53.91,53.97,53.79,53.81,28184.0,53.91,53.97,53.79,53.81,28184.0
2025-05-30 15:00:00,53.82,53.84,53.66,53.7,37484.0,53.82,53.84,53.66,53.7,37484.0
2025-05-30 15:05:00,53.7,53.8,53.65,53.8,72146.0,53.7,53.8,53.65,53.8,72146.0
2025-05-30 15:10:00,53.8,53.9,53.75,53.82,23982.0,53.8,53.9,53.75,53.82,23982.0
2025-05-30 15:15:00,53.78,53.8,53.62,53.69,33077.0,53.78,53.8,53.62,53.69,33077.0
2025-05-30 15:20:00,53.68,53.79,53.67,53.7,23442.0,53.68,53.79,53.67,53.7,23442.0
2025-05-30 15:25:00,53.68,53.79,53.65,53.73,54347.0,53.68,53.79,53.65,53.73,54347.0
2025-05-30 15:30:00,53.74,53.92,53.74,53.82,43416.0,53.74,53.92,53.74,53.82,43416.0
2025-05-30 15:35:00,53.83,54.02,53.79,54.0,77073.0,53.83,54.02,53.79,54.0,77073.0
2025-05-30 15:40:00,53.98,54.13,53.93,53.97,55838.0,53.98,54.13,53.93,53.97,55838.0
2025-05-30 15:45:00,53.95,54.05,53.87,53.89,36377.0,53.95,54.05,53.87,53.89,36377.0
2025-05-30 15:50:00,53.88,54.04,53.74,53.99,104905.0,53.88,54.04,53.74,53.99,104905.0
2025-05-30 15:55:00,53.98,54.01,53.61,53.88,150399.0,53.98,54.01,53.61,53.88,150399.0
2025-06-02 09:30:00,54.34,54.39,53.77,53.84,118094.0,54.34,54.39,53.77,53.84,118094.0
2025-06-02 09:35:00,53.83,53.91,53.51,53.51,59586.0,53.83,53.91,53.51,53.51,59586.0
2025-06-02 09:40:00,53.53,53.72,53.53,53.67,34679.0,53.53,53.72,53.53,53.67,34679.0
2025-06-02 09:45:00,53.6,53.86,53.6,53.78,29407.0,53.6,53.86,53.6,53.78,29407.0
2025-06-02 09:50:00,53.87,54.31,53.78,54.05,54874.0,53.87,54.31,53.78,54.05,54874.0
2025-06-02 09:55:00,54.01,54.28,53.98,54.26,45558.0,54.01,54.28,53.98,54.26,45558.0
2025-06-02 10:00:00,54.36,54.81,54.3,54.5,45074.0,54.36,54.81,54.3,54.5,45074.0
2025-06-02 10:05:00,54.48,54.56,54.02,54.21,57494.0,54.48,54.56,54.02,54.21,57494.0
2025-06-02 10:10:00,54.28,54.44,54.1,54.26,147957.0,54.28,54.44,54.1,54.26,147957.0
2025-06-02 10:15:00,54.23,54.33,54.06,54.23,63542.0,54.23,54.33,54.06,54.23,63542.0
2025-06-02 10:20:00,54.21,54.22,53.82,54.03,21293.0,54.21,54.22,53.82,54.03,21293.0
2025-06-02 10:25:00,53.98,54.01,53.73,53.77,21877.0,53.98,54.01,53.73,53.77,21877.0
2025-06-02 10:30:00,53.75,53.89,53.51,53.56,60022.0,53.75,53.89,53.51,53.56,60022.0
2025-06-02 10:35:00,53.55,53.86,53.48,53.83,139521.0,53.55,53.86,53.48,53.83,139521.0
2025-06-02 10:40:00,53.84,53.91,53.74,53.83,26671.0,53.84,53.91,53.74,53.83,26671.0
2025-06-02 10:45:00,53.83,53.87,53.72,53.78,29398.0,53.83,53.87,53.72,53.78,29398.0
2025-06-02 10:50:00,53.78,53.8,53.68,53.79,60705.0,53.78,53.8,53.68,53.79,60705.0
2025-06-02 10:55:00,53.79,53.82,53.62,53.69,13702.0,53.79,53.82,53.62,53.69,13702.0
2025-06-02 11:00:00,53.68,53.81,53.59,53.79,42525.0,53.68,53.81,53.59,53.79,42525.0
2025-06-02 11:05:00,53.77,53.83,53.68,53.8,46996.0,53.77,53.83,53.68,53.8,46996.0
2025-06-02 11:10:00,53.85,53.88,53.56,53.66,22048.0,53.85,53.88,53.56,53.66,22048.0
2025-06-02 11:15:00,53.67,53.84,53.65,53.8,41358.0,53.67,53.84,53.65,53.8,41358.0
2025-06-02 11:20:00,53.8,53.82,53.68,53.73,57720.0,53.8,53.82,53.68,53.73,57720.0
2025-06-02 11:25:00,53.73,54.05,53.72,53.98,20252.0,53.73,54.05,53.72,53.98,20252.0
2025-06-02 11:30:00,53.99,54.18,53.94,54.18,17779.0,53.99,54.18,53.94,54.18,17779.0
2025-06-02 11:35:00,54.2,54.23,54.07,54.13,9948.0,54.2,54.23,54.07,54.13,9948.0
2025-06-02 11:40:00,54.16,54.21,54.01,54.05,18902.0,54.16,54.21,54.01,54.05,18902.0
2025-06-02 11:45:00,54.05,54.11,53.95,54.06,14094.0,54.05,54.11,53.95,54.06,14094.0
2025-06-02 11:50:00,54.07,54.07,53.84,53.85,21699.0,54.07,54.07,53.84,53.85,21699.0
2025-06-02 11:55:00,53.85,53.96,53.82,53.87,11210.0,53.85,53.96,53.82,53.87,11210.0
2025-06-02 12:00:00,53.85,54.01,53.77,53.94,33355.0,53.85,54.01,53.77,53.94,33355.0
2025-06-02 12:05:00,53.94,53.97,53.86,53.88,9523.0,53.94,53.97,53.86,53.88,9523.0
2025-06-02 12:10:00,53.88,53.88,53.78,53.84,22366.0,53.88,53.88,53.78,53.84,22366.0
2025-06-02 12:15:00,53.83,53.91,53.82,53.85,11937.0,53.83,53.91,53.82,53.85,11937.0
2025-06-02 12:20:00,53.83,53.84,53.77,53.82,7895.0,53.83,53.84,53.77,53.82,7895.0
2025-06-02 12:25:00,53.83,54.05,53.83,53.94,11751.0,53.83,54.05,53.83,53.94,11751.0
2025-06-02 12:30:00,53.92,53.97,53.85,53.85,7475.0,53.92,53.97,53.85,53.85,7475.0
2025-06-02 12:35:00,53.88,53.96,53.86,53.91,7668.0,53.88,53.96,53.86,53.91,7668.0
2025-06-02 12:40:00,53.89,54.07,53.89,54.07,5350.0,53.89,54.07,53.89,54.07,5350.0
2025-06-02 12:45:00,54.04,54.08,53.96,54.05,5940.0,54.04,54.08,53.96,54.05,5940.0
2025-06-02 12:50:00,54.08,54.08,53.84,53.85,6848.0,54.08,54.08,53.84,53.85,6848.0
2025-06-02 12:55:00,53.89,53.89,53.85,53.87,3496.0,53.89,53.89,53.85,53.87,3496.0
2025-06-02 13:00:00,53.87,53.9,53.78,53.81,12918.0,53.87,53.9,53.78,53.81,12918.0
2025-06-02 13:05:00,53.76,53.8,53.73,53.73,13942.0,53.76,53.8,53.73,53.73,13942.0
2025-06-02 13:10:00,53.75,53.84,53.74,53.84,3758.0,53.75,53.84,53.74,53.84,3758.0
2025-06-02 13:15:00,53.83,53.85,53.74,53.77,8800.0,53.83,53.85,53.74,53.77,8800.0
2025-06-02 13:20:00,53.78,53.87,53.78,53.82,6800.0,53.78,53.87,53.78,53.82,6800.0
2025-06-02 13:25:00,53.81,53.92,53.78,53.89,21561.0,53.81,53.92,53.78,53.89,21561.0
2025-06-02 13:30:00,53.81,53.87,53.8,53.83,5935.0,53.81,53.87,53.8,53.83,5935.0
2025-06-02 13:35:00,53.81,53.89,53.8,53.85,7791.0,53.81,53.89,53.8,53.85,7791.0
2025-06-02 13:40:00,53.84,53.96,53.84,53.96,6194.0,53.84,53.96,53.84,53.96,6194.0
2025-06-02 13:45:00,53.93,53.95,53.91,53.93,6881.0,53.93,53.95,53.91,53.93,6881.0
2025-06-02 13:50:00,53.94,53.97,53.87,53.87,3750.0,53.94,53.97,53.87,53.87,3750.0
2025-06-02 13:55:00,53.89,53.93,53.81,53.82,18309.0,53.89,53.93,53.81,53.82,18309.0
2025-06-02 14:00:00,53.86,53.88,53.77,53.82,22187.0,53.86,53.88,53.77,53.82,22187.0
2025-06-02 14:05:00,53.8,53.96,53.74,53.91,24349.0,53.8,53.96,53.74,53.91,24349.0
2025-06-02 14:10:00,53.91,53.96,53.78,53.81,22643.0,53.91,53.96,53.78,53.81,22643.0
2025-06-02 14:15:00,53.81,53.83,53.56,53.6,51347.0,53.81,53.83,53.56,53.6,51347.0
2025-06-02 14:20:00,53.64,53.64,53.44,53.55,31902.0,53.64,53.64,53.44,53.55,31902.0
2025-06-02 14:25:00,53.55,53.55,53.43,53.49,15985.0,53.55,53.55,53.43,53.49,15985.0
2025-06-02 14:30:00,53.47,53.52,53.46,53.48,19346.0,53.47,53.52,53.46,53.48,19346.0
2025-06-02 14:35:00,53.52,53.53,53.41,53.43,13471.0,53.52,53.53,53.41,53.43,13471.0
2025-06-02 14:40:00,53.46,53.46,53.36,53.38,16380.0,53.46,53.46,53.36,53.38,16380.0
2025-06-02 14:45:00,53.39,53.4,53.28,53.29,13660.0,53.39,53.4,53.28,53.29,13660.0
2025-06-02 14:50:00,53.32,53.37,53.25,53.36,16151.0,53.32,53.37,53.25,53.36,16151.0
2025-06-02 14:55:00,53.37,53.41,53.33,53.38,17859.0,53.37,53.41,53.33,53.38,17859.0
2025-06-02 15:00:00,53.38,53.38,53.25,53.29,22042.0,53.38,53.38,53.25,53.29,22042.0
2025-06-02 15:05:00,53.29,53.31,53.24,53.27,26688.0,53.29,53.31,53.24,53.27,26688.0
2025-06-02 15:10:00,53.27,53.39,53.19,53.39,24725.0,53.27,53.39,53.19,53.39,24725.0
2025-06-02 15:15:00,53.38,53.42,53.36,53.41,7280.0,53.38,53.42,53.36,53.41,7280.0
2025-06-02 15:20:00,53.41,53.42,53.25,53.28,28659.0,53.41,53.42,53.25,53.28,28659.0
2025-06-02 15:25:00,53.29,53.29,53.21,53.27,25829.0,53.29,53.29,53.21,53.27,25829.0
2025-06-02 15:30:00,53.27,53.42,53.27,53.4,20378.0,53.27,53.42,53.27,53.4,20378.0
2025-06-02 15:35:00,53.42,53.52,53.4,53.52,31527.0,53.42,53.52,53.4,53.52,31527.0
2025-06-02 15:40:00,53.53,53.56,53.47,53.54,23420.0,53.53,53.56,53.47,53.54,23420.0
2025-06-02 15:45:00,53.53,53.54,53.41,53.43,34769.0,53.53,53.54,53.41,53.43,34769.0
2025-06-02 15:50:00,53.43,53.43,53.3,53.33,65001.0,53.43,53.43,53.3,53.33,65001.0
2025-06-02 15:55:00,53.31,53.41,53.21,53.21,69910.0,53.31,53.41,53.21,53.21,69910.0
2025-06-03 09:30:00,53.03,53.06,52.8,53.04,55353.0,53.03,53.06,52.8,53.04,55353.0
2025-06-03 09:35:00,53.05,53.14,53.0,53.12,18600.0,53.05,53.14,53.0,53.12,18600.0
2025-06-03 09:40:00,53.08,53.08,52.86,53.01,29168.0,53.08,53.08,52.86,53.01,29168.0
2025-06-03 09:45:00,53.01,53.03,52.91,53.03,25254.0,53.01,53.03,52.91,53.03,25254.0
2025-06-03 09:50:00,53.05,53.17,53.02,53.07,24241.0,53.05,53.17,53.02,53.07,24241.0
2025-06-03 09:55:00,53.12,53.19,53.03,53.16,5798.0,53.12,53.19,53.03,53.16,5798.0
2025-06-03 10:00:00,53.12,53.12,52.94,53.02,33821.0,53.12,53.12,52.94,53.02,33821.0
2025-06-03 10:05:00,53.0,53.27,52.9,53.08,30671.0,53.0,53.27,52.9,53.08,30671.0
2025-06-03 10:10:00,53.05,53.11,53.0,53.1,18194.0,53.05,53.11,53.0,53.1,18194.0
2025-06-03 10:15:00,53.11,53.12,52.9,52.93,32131.0,53.11,53.12,52.9,52.93,32131.0
2025-06-03 10:20:00,52.94,52.95,52.84,52.89,22787.0,52.94,52.95,52.84,52.89,22787.0
2025-06-03 10:25:00,52.9,52.92,52.72,52.73,18564.0,52.9,52.92,52.72,52.73,18564.0
2025-06-03 10:30:00,52.74,52.9,52.73,52.82,32210.0,52.74,52.9,52.73,52.82,32210.0
2025-06-03 10:35:00,52.83,52.89,52.81,52.86,5969.0,52.83,52.89,52.81,52.86,5969.0
2025-06-03 10:40:00,52.87,52.87,52.75,52.77,14631.0,52.87,52.87,52.75,52.77,14631.0
2025-06-03 10:45:00,52.76,52.82,52.71,52.77,22374.0,52.76,52.82,52.71,52.77,22374.0
2025-06-03 10:50:00,52.8,52.82,52.62,52.63,30195.0,52.8,52.82,52.62,52.63,30195.0
2025-06-03 10:55:00,52.63,52.66,52.59,52.64,19847.0,52.63,52.66,52.59,52.64,19847.0
2025-06-03 11:00:00,52.65,52.66,52.56,52.61,16387.0,52.65,52.66,52.56,52.61,16387.0
2025-06-03 11:05:00,52.62,52.72,52.55,52.63,25707.0,52.62,52.72,52.55,52.63,25707.0
2025-06-03 11:10:00,52.61,52.63,52.56,52.56,14538.0,52.61,52.63,52.56,52.56,14538.0
2025-06-03 11:15:00,52.56,52.6,52.51,52.51,9479.0,52.56,52.6,52.51,52.51,9479.0
2025-06-03 11:20:00,52.53,52.55,52.43,52.45,24529.0,52.53,52.55,52.43,52.45,24529.0
2025-06-03 11:25:00,52.45,52.51,52.43,52.51,13372.0,52.45,52.51,52.43,52.51,13372.0
2025-06-03 11:30:00,52.52,52.52,52.4,52.45,24230.0,52.52,52.52,52.4,52.45,24230.0
2025-06-03 11:35:00,52.46,52.47,52.4,52.41,15373.0,52.46,52.47,52.4,52.41,15373.0
2025-06-03 11:40:00,52.42,52.47,52.42,52.47,8845.0,52.42,52.47,52.42,52.47,8845.0
2025-06-03 11:45:00,52.48,52.53,52.43,52.53,42872.0,52.48,52.53,52.43,52.53,42872.0
2025-06-03 11:50:00,52.53,52.61,52.53,52.59,10956.0,52.53,52.61,52.53,52.59,10956.0
2025-06-03 11:55:00,52.6,52.63,52.57,52.58,9618.0,52.6,52.63,52.57,52.58,9618.0
2025-06-03 12:00:00,52.59,52.61,52.55,52.59,25269.0,52.59,52.61,52.55,52.59,25269.0
2025-06-03 12:05:00,52.6,52.62,52.59,52.61,3461.0,52.6,52.62,52.59,52.61,3461.0
2025-06-03 12:10:00,52.6,52.62,52.6,52.6,8184.0,52.6,52.62,52.6,52.6,8184.0
2025-06-03 12:15:00,52.59,52.6,52.45,52.47,40181.0,52.59,52.6,52.45,52.47,40181.0
2025-06-03 12:20:00,52.52,52.58,52.51,52.53,8724.0,52.52,52.58,52.51,52.53,8724.0
2025-06-03 12:25:00,52.54,52.54,52.46,52.48,21843.0,52.54,52.54,52.46,52.48,21843.0
2025-06-03 12:30:00,52.47,52.48,52.37,52.38,32062.0,52.47,52.48,52.37,52.38,32062.0
2025-06-03 12:35:00,52.39,52.42,52.35,52.42,24734.0,52.39,52.42,52.35,52.42,24734.0
2025-06-03 12:40:00,52.42,52.42,52.36,52.38,20894.0,52.42,52.42,52.36,52.38,20894.0
2025-06-03 12:45:00,52.36,52.4,52.32,52.34,13609.0,52.36,52.4,52.32,52.34,13609.0
2025-06-03 12:50:00,52.31,52.42,52.31,52.37,25751.0,52.31,52.42,52.31,52.37,25751.0
2025-06-03 12:55:00,52.38,52.38,52.3,52.33,19736.0,52.38,52.38,52.3,52.33,19736.0
2025-06-03 13:00:00,52.3,52.34,52.3,52.3,3955.0,52.3,52.34,52.3,52.3,3955.0
2025-06-03 13:05:00,52.31,52.35,52.25,52.29,22963.0,52.31,52.35,52.25,52.29,22963.0
2025-06-03 13:10:00,52.3,52.3,52.12,52.14,31580.0,52.3,52.3,52.12,52.14,31580.0
2025-06-03 13:15:00,52.14,52.14,51.99,52.01,46034.0,52.14,52.14,51.99,52.01,46034.0
2025-06-03 13:20:00,52.01,52.03,51.93,51.94,21485.0,52.01,52.03,51.93,51.94,21485.0
2025-06-03 13:25:00,51.96,52.07,51.95,52.03,30756.0,51.96,52.07,51.95,52.03,30756.0
2025-06-03 13:30:00,52.05,52.1,52.03,52.05,11307.0,52.05,52.1,52.03,52.05,11307.0
2025-06-03 13:35:00,52.07,52.1,51.97,52.04,16658.0,52.07,52.1,51.97,52.04,16658.0
2025-06-03 13:40:00,52.05,52.11,52.03,52.09,16186.0,52.05,52.11,52.03,52.09,16186.0
2025-06-03 13:45:00,52.09,52.17,52.06,52.17,5028.0,52.09,52.17,52.06,52.17,5028.0
2025-06-03 13:50:00,52.18,52.21,52.13,52.16,20512.0,52.18,52.21,52.13,52.16,20512.0
2025-06-03 13:55:00,52.16,52.28,52.16,52.24,16783.0,52.16,52.28,52.16,52.24,16783.0
2025-06-03 14:00:00,52.23,52.5,52.17,52.26,23795.0,52.23,52.5,52.17,52.26,23795.0
2025-06-03 14:05:00,52.25,52.42,52.25,52.38,22672.0,52.25,52.42,52.25,52.38,22672.0
2025-06-03 14:10:00,52.36,52.61,52.36,52.49,31741.0,52.36,52.61,52.36,52.49,31741.0
2025-06-03 14:15:00,52.48,52.54,52.32,52.34,16814.0,52.48,52.54,52.32,52.34,16814.0
2025-06-03 14:20:00,52.33,52.38,52.3,52.36,12750.0,52.33,52.38,52.3,52.36,12750.0
2025-06-03 14:25:00,52.38,52.39,52.33,52.35,5400.0,52.38,52.39,52.33,52.35,5400.0
2025-06-03 14:30:00,52.33,52.38,52.3,52.37,21534.0,52.33,52.38,52.3,52.37,21534.0
2025-06-03 14:35:00,52.37,52.44,52.34,52.35,7770.0,52.37,52.44,52.34,52.35,7770.0
2025-06-03 14:40:00,52.33,52.38,52.23,52.27,21464.0,52.33,52.38,52.23,52.27,21464.0
2025-06-03 14:45:00,52.25,52.28,52.21,52.27,16793.0,52.25,52.28,52.21,52.27,16793.0
2025-06-03 14:50:00,52.25,52.36,52.24,52.34,19295.0,52.25,52.36,52.24,52.34,19295.0
2025-06-03 14:55:00,52.29,52.29,52.19,52.19,6350.0,52.29,52.29,52.19,52.19,6350.0
2025-06-03 15:00:00,52.19,52.28,52.14,52.28,19447.0,52.19,52.28,52.14,52.28,19447.0
2025-06-03 15:05:00,52.26,52.31,52.22,52.23,22933.0,52.26,52.31,52.22,52.23,22933.0
2025-06-03 15:10:00,52.23,52.33,52.23,52.3,21178.0,52.23,52.33,52.23,52.3,21178.0
2025-06-03 15:15:00,52.31,52.33,52.22,52.23,16749.0,52.31,52.33,52.22,52.23,16749.0
2025-06-03 15:20:00,52.24,52.34,52.23,52.25,19060.0,52.24,52.34,52.23,52.25,19060.0
2025-06-03 15:25:00,52.25,52.3,52.2,52.24,19659.0,52.25,52.3,52.2,52.24,19659.0
2025-06-03 15:30:00,52.24,52.29,52.22,52.27,14499.0,52.24,52.29,52.22,52.27,14499.0
2025-06-03 15:35:00,52.26,52.28,52.22,52.25,7317.0,52.26,52.28,52.22,52.25,7317.0
2025-06-03 15:40:00,52.24,52.35,52.22,52.35,20966.0,52.24,52.35,52.22,52.35,20966.0
2025-06-03 15:45:00,52.36,52.45,52.27,52.42,36499.0,52.36,52.45,52.27,52.42,36499.0
2025-06-03 15:50:00,52.42,52.5,52.2,52.26,43196.0,52.42,52.5,52.2,52.26,43196.0
2025-06-03 15:55:00,52.26,52.28,52.02,52.17,62568.0,52.26,52.28,52.02,52.17,62568.0
2025-06-04 09:30:00,51.9,51.99,51.8,51.93,59116.0,51.9,51.99,51.8,51.93,59116.0
2025-06-04 09:35:00,51.94,52.06,51.9,52.03,42110.0,51.94,52.06,51.9,52.03,42110.0
2025-06-04 09:40:00,52.0,52.06,51.91,52.03,40865.0,52.0,52.06,51.91,52.03,40865.0
2025-06-04 09:45:00,52.04,52.06,51.8,51.86,60566.0,52.04,52.06,51.8,51.86,60566.0
2025-06-04 09:50:00,51.85,52.09,51.85,51.91,41140.0,51.85,52.09,51.85,51.91,41140.0
2025-06-04 09:55:00,52.0,52.03,51.87,51.87,17351.0,52.0,52.03,51.87,51.87,17351.0
2025-06-04 10:00:00,51.96,52.2,51.87,52.11,56768.0,51.96,52.2,51.87,52.11,56768.0
2025-06-04 10:05:00,52.08,52.48,52.07,52.17,45985.0,52.08,52.48,52.07,52.17,45985.0
2025-06-04 10:10:00,52.17,52.3,52.07,52.09,23459.0,52.17,52.3,52.07,52.09,23459.0
2025-06-04 10:15:00,52.07,52.08,51.9,51.97,35627.0,52.07,52.08,51.9,51.97,35627.0
2025-06-04 10:20:00,51.97,52.04,51.92,51.93,11198.0,51.97,52.04,51.92,51.93,11198.0
2025-06-04 10:25:00,51.91,51.94,51.78,51.8,45198.0,51.91,51.94,51.78,51.8,45198.0
2025-06-04 10:30:00,51.82,51.95,51.81,51.94,8394.0,51.82,51.95,51.81,51.94,8394.0
2025-06-04 10:35:00,51.93,52.07,51.88,52.03,20224.0,51.93,52.07,51.88,52.03,20224.0
2025-06-04 10:40:00,52.02,52.16,51.94,52.04,32152.0,52.02,52.16,51.94,52.04,32152.0
2025-06-04 10:45:00,52.02,52.07,51.9,51.92,17964.0,52.02,52.07,51.9,51.92,17964.0
2025-06-04 10:50:00,51.92,52.14,51.92,51.99,9632.0,51.92,52.14,51.92,51.99,9632.0
2025-06-04 10:55:00,51.99,51.99,51.82,51.83,10547.0,51.99,51.99,51.82,51.83,10547.0
2025-06-04 11:00:00,51.83,51.89,51.79,51.85,9589.0,51.83,51.89,51.79,51.85,9589.0
2025-06-04 11:05:00,51.86,51.9,51.82,51.9,13574.0,51.86,51.9,51.82,51.9,13574.0
2025-06-04 11:10:00,51.91,51.94,51.83,51.9,11481.0,51.91,51.94,51.83,51.9,11481.0
2025-06-04 11:15:00,51.9,51.95,51.84,51.86,20215.0,51.9,51.95,51.84,51.86,20215.0
2025-06-04 11:20:00,51.87,51.94,51.83,51.91,9443.0,51.87,51.94,51.83,51.91,9443.0
2025-06-04 11:25:00,51.94,52.07,51.93,52.07,13056.0,51.94,52.07,51.93,52.07,13056.0
2025-06-04 11:30:00,52.1,52.19,52.03,52.08,19500.0,52.1,52.19,52.03,52.08,19500.0
2025-06-04 11:35:00,52.07,52.14,51.98,52.01,12096.0,52.07,52.14,51.98,52.01,12096.0
2025-06-04 11:40:00,52.02,52.18,51.92,52.14,18155.0,52.02,52.18,51.92,52.14,18155.0
2025-06-04 11:45:00,52.14,52.14,51.94,52.01,9728.0,52.14,52.14,51.94,52.01,9728.0
2025-06-04 11:50:00,51.99,52.0,51.89,51.99,9426.0,51.99,52.0,51.89,51.99,9426.0
2025-06-04 11:55:00,52.03,52.14,51.97,52.11,10028.0,52.03,52.14,51.97,52.11,10028.0
2025-06-04 12:00:00,52.1,52.21,52.08,52.17,19506.0,52.1,52.21,52.08,52.17,19506.0
2025-06-04 12:05:00,52.15,52.21,52.11,52.13,4589.0,52.15,52.21,52.11,52.13,4589.0
2025-06-04 12:10:00,52.15,52.31,52.15,52.31,21570.0,52.15,52.31,52.15,52.31,21570.0
2025-06-04 12:15:00,52.29,52.29,52.05,52.05,29687.0,52.29,52.29,52.05,52.05,29687.0
2025-06-04 12:20:00,52.03,52.15,52.03,52.1,5037.0,52.03,52.15,52.03,52.1,5037.0
2025-06-04 12:25:00,52.07,52.15,52.02,52.13,5378.0,52.07,52.15,52.02,52.13,5378.0
2025-06-04 12:30:00,52.13,52.13,51.95,51.99,4174.0,52.13,52.13,51.95,51.99,4174.0
2025-06-04 12:35:00,52.01,52.01,51.93,51.98,7802.0,52.01,52.01,51.93,51.98,7802.0
2025-06-04 12:40:00,51.98,52.05,51.94,51.99,13207.0,51.98,52.05,51.94,51.99,13207.0
2025-06-04 12:45:00,51.99,51.99,51.89,51.9,11721.0,51.99,51.99,51.89,51.9,11721.0
2025-06-04 12:50:00,51.92,52.04,51.92,51.96,16988.0,51.92,52.04,51.92,51.96,16988.0
2025-06-04 12:55:00,51.92,52.06,51.91,52.01,9443.0,51.92,52.06,51.91,52.01,9443.0
2025-06-04 13:00:00,52.02,52.02,51.92,51.95,4042.0,52.02,52.02,51.92,51.95,4042.0
2025-06-04 13:05:00,51.94,51.99,51.93,51.98,2801.0,51.94,51.99,51.93,51.98,2801.0
2025-06-04 13:10:00,51.97,52.0,51.94,51.98,5521.0,51.97,52.0,51.94,51.98,5521.0
2025-06-04 13:15:00,51.98,52.06,51.98,51.98,11680.0,51.98,52.06,51.98,51.98,11680.0
2025-06-04 13:20:00,51.97,52.02,51.95,52.01,9064.0,51.97,52.02,51.95,52.01,9064.0
2025-06-04 13:25:00,52.01,52.01,51.96,51.98,8390.0,52.01,52.01,51.96,51.98,8390.0
2025-06-04 13:30:00,51.97,52.0,51.95,51.99,3605.0,51.97,52.0,51.95,51.99,3605.0
2025-06-04 13:35:00,51.97,51.97,51.88,51.9,30657.0,51.97,51.97,51.88,51.9,30657.0
2025-06-04 13:40:00,51.94,51.99,51.9,51.95,11021.0,51.94,51.99,51.9,51.95,11021.0
2025-06-04 13:45:00,51.92,51.94,51.87,51.92,27821.0,51.92,51.94,51.87,51.92,27821.0
2025-06-04 13:50:00,51.91,51.96,51.91,51.96,3052.0,51.91,51.96,51.91,51.96,3052.0
2025-06-04 13:55:00,51.94,51.96,51.94,51.94,3000.0,51.94,51.96,51.94,51.94,3000.0
2025-06-04 14:00:00,51.94,51.94,51.83,51.86,15330.0,51.94,51.94,51.83,51.86,15330.0
2025-06-04 14:05:00,51.87,51.92,51.76,51.87,43587.0,51.87,51.92,51.76,51.87,43587.0
2025-06-04 14:10:00,51.87,51.87,51.81,51.83,5866.0,51.87,51.87,51.81,51.83,5866.0
2025-06-04 14:15:00,51.86,52.01,51.84,51.99,14524.0,51.86,52.01,51.84,51.99,14524.0
2025-06-04 14:20:00,51.97,51.97,51.87,51.96,9925.0,51.97,51.97,51.87,51.96,9925.0
2025-06-04 14:25:00,51.97,52.05,51.93,51.94,18448.0,51.97,52.05,51.93,51.94,18448.0
2025-06-04 14:30:00,51.93,52.05,51.92,52.03,10176.0,51.93,52.05,51.92,52.03,10176.0
2025-06-04 14:35:00,52.04,52.14,52.03,52.09,12704.0,52.04,52.14,52.03,52.09,12704.0
2025-06-04 14:40:00,52.11,52.11,51.99,52.03,10511.0,52.11,52.11,51.99,52.03,10511.0
2025-06-04 14:45:00,52.03,52.09,52.02,52.06,5858.0,52.03,52.09,52.02,52.06,5858.0
2025-06-04 14:50:00,52.12,52.16,52.09,52.14,13433.0,52.12,52.16,52.09,52.14,13433.0
2025-06-04 14:55:00,52.17,52.21,52.13,52.13,7652.0,52.17,52.21,52.13,52.13,7652.0
2025-06-04 15:00:00,52.12,52.15,52.04,52.08,10894.0,52.12,52.15,52.04,52.08,10894.0
2025-06-04 15:05:00,52.09,52.19,52.09,52.17,29107.0,52.09,52.19,52.09,52.17,29107.0
2025-06-04 15:10:00,52.19,52.2,52.09,52.1,23448.0,52.19,52.2,52.09,52.1,23448.0
2025-06-04 15:15:00,52.11,52.18,52.1,52.13,14097.0,52.11,52.18,52.1,52.13,14097.0
2025-06-04 15:20:00,52.12,52.18,52.08,52.15,22465.0,52.12,52.18,52.08,52.15,22465.0
2025-06-04 15:25:00,52.14,52.19,52.12,52.16,10142.0,52.14,52.19,52.12,52.16,10142.0
2025-06-04 15:30:00,52.16,52.29,52.13,52.29,19661.0,52.16,52.29,52.13,52.29,19661.0
2025-06-04 15:35:00,52.29,52.31,52.22,52.29,25280.0,52.29,52.31,52.22,52.29,25280.0
2025-06-04 15:40:00,52.3,52.35,52.18,52.22,30653.0,52.3,52.35,52.18,52.22,30653.0
2025-06-04 15:45:00,52.2,52.2,52.01,52.02,25100.0,52.2,52.2,52.01,52.02,25100.0
2025-06-04 15:50:00,52.05,52.07,51.86,51.9,85739.0,52.05,52.07,51.86,51.9,85739.0
2025-06-04 15:55:00,51.89,52.0,51.85,51.94,95039.0,51.89,52.0,51.85,51.94,95039.0
2025-06-05 09:30:00,51.43,51.87,51.4,51.79,37934.0,51.43,51.87,51.4,51.79,37934.0
2025-06-05 09:35:00,51.84,52.0,51.72,51.98,23745.0,51.84,52.0,51.72,51.98,23745.0
2025-06-05 09:40:00,52.0,52.05,51.82,51.89,20194.0,52.0,52.05,51.82,51.89,20194.0
2025-06-05 09:45:00,51.88,52.33,51.88,51.98,26569.0,51.88,52.33,51.88,51.98,26569.0
2025-06-05 09:50:00,51.94,52.04,51.87,51.9,38662.0,51.94,52.04,51.87,51.9,38662.0
2025-06-05 09:55:00,51.87,52.27,51.87,52.07,18795.0,51.87,52.27,51.87,52.07,18795.0
2025-06-05 10:00:00,52.05,52.15,51.93,52.03,29227.0,52.05,52.15,51.93,52.03,29227.0
2025-06-05 10:05:00,51.97,52.1,51.84,52.1,34210.0,51.97,52.1,51.84,52.1,34210.0
2025-06-05 10:10:00,52.08,52.1,51.91,52.05,9494.0,52.08,52.1,51.91,52.05,9494.0
2025-06-05 10:15:00,52.03,52.09,51.96,52.05,13938.0,52.03,52.09,51.96,52.05,13938.0
2025-06-05 10:20:00,52.05,52.06,51.71,51.8,36677.0,52.05,52.06,51.71,51.8,36677.0
2025-06-05 10:25:00,51.78,51.79,51.65,51.73,44073.0,51.78,51.79,51.65,51.73,44073.0
2025-06-05 10:30:00,51.74,52.04,51.72,51.96,47905.0,51.74,52.04,51.72,51.96,47905.0
2025-06-05 10:35:00,52.0,52.26,51.59,51.69,166106.0,52.0,52.26,51.59,51.69,166106.0
2025-06-05 10:40:00,51.68,51.87,51.35,51.46,114299.0,51.68,51.87,51.35,51.46,114299.0
2025-06-05 10:45:00,51.47,51.54,51.25,51.41,91594.0,51.47,51.54,51.25,51.41,91594.0
2025-06-05 10:50:00,51.39,51.48,51.17,51.19,35482.0,51.39,51.48,51.17,51.19,35482.0
2025-06-05 10:55:00,51.18,51.2,50.95,51.01,80148.0,51.18,51.2,50.95,51.01,80148.0
2025-06-05 11:00:00,50.98,50.98,50.57,50.57,117346.0,50.98,50.98,50.57,50.57,117346.0
2025-06-05 11:05:00,50.56,50.74,50.56,50.65,53591.0,50.56,50.74,50.56,50.65,53591.0
2025-06-05 11:10:00,50.64,50.73,50.59,50.7,35871.0,50.64,50.73,50.59,50.7,35871.0
2025-06-05 11:15:00,50.68,50.73,50.61,50.66,35510.0,50.68,50.73,50.61,50.66,35510.0
2025-06-05 11:20:00,50.66,50.73,50.65,50.69,23661.0,50.66,50.73,50.65,50.69,23661.0
2025-06-05 11:25:00,50.69,50.85,50.69,50.76,24275.0,50.69,50.85,50.69,50.76,24275.0
2025-06-05 11:30:00,50.77,50.88,50.72,50.86,20069.0,50.77,50.88,50.72,50.86,20069.0
2025-06-05 11:35:00,50.84,50.92,50.8,50.88,23892.0,50.84,50.92,50.8,50.88,23892.0
2025-06-05 11:40:00,50.84,50.95,50.8,50.86,27069.0,50.84,50.95,50.8,50.86,27069.0
2025-06-05 11:45:00,50.84,50.92,50.84,50.86,14435.0,50.84,50.92,50.84,50.86,14435.0
2025-06-05 11:50:00,50.85,50.86,50.74,50.77,30771.0,50.85,50.86,50.74,50.77,30771.0
2025-06-05 11:55:00,50.75,50.79,50.6,50.7,36560.0,50.75,50.79,50.6,50.7,36560.0
2025-06-05 12:00:00,50.69,50.7,50.65,50.65,9031.0,50.69,50.7,50.65,50.65,9031.0
2025-06-05 12:05:00,50.66,50.85,50.65,50.84,22881.0,50.66,50.85,50.65,50.84,22881.0
2025-06-05 12:10:00,50.81,50.89,50.77,50.89,12190.0,50.81,50.89,50.77,50.89,12190.0
2025-06-05 12:15:00,50.89,51.08,50.86,50.99,44876.0,50.89,51.08,50.86,50.99,44876.0
2025-06-05 12:20:00,51.02,51.02,50.87,50.91,20194.0,51.02,51.02,50.87,50.91,20194.0
2025-06-05 12:25:00,50.91,50.97,50.83,50.9,28829.0,50.91,50.97,50.83,50.9,28829.0
2025-06-05 12:30:00,50.88,50.97,50.88,50.95,10276.0,50.88,50.97,50.88,50.95,10276.0
2025-06-05 12:35:00,50.95,51.09,50.91,51.05,10807.0,50.95,51.09,50.91,51.05,10807.0
2025-06-05 12:40:00,51.05,51.15,51.03,51.15,33127.0,51.05,51.15,51.03,51.15,33127.0
2025-06-05 12:45:00,51.15,51.61,51.15,51.48,67809.0,51.15,51.61,51.15,51.48,67809.0
2025-06-05 12:50:00,51.5,51.83,51.41,51.55,63123.0,51.5,51.83,51.41,51.55,63123.0
2025-06-05 12:55:00,51.56,51.77,51.49,51.77,31416.0,51.56,51.77,51.49,51.77,31416.0
2025-06-05 13:00:00,51.79,51.87,51.58,51.63,39126.0,51.79,51.87,51.58,51.63,39126.0
2025-06-05 13:05:00,51.67,51.67,51.34,51.41,23204.0,51.67,51.67,51.34,51.41,23204.0
2025-06-05 13:10:00,51.4,51.41,51.32,51.37,18291.0,51.4,51.41,51.32,51.37,18291.0
2025-06-05 13:15:00,51.35,51.36,51.19,51.33,27793.0,51.35,51.36,51.19,51.33,27793.0
2025-06-05 13:20:00,51.33,51.34,51.13,51.22,10142.0,51.33,51.34,51.13,51.22,10142.0
2025-06-05 13:25:00,51.2,51.23,51.13,51.15,11458.0,51.2,51.23,51.13,51.15,11458.0
2025-06-05 13:30:00,51.15,51.15,51.02,51.09,16180.0,51.15,51.15,51.02,51.09,16180.0
2025-06-05 13:35:00,51.12,51.12,51.03,51.07,7814.0,51.12,51.12,51.03,51.07,7814.0
2025-06-05 13:40:00,51.04,51.18,51.02,51.16,19182.0,51.04,51.18,51.02,51.16,19182.0
2025-06-05 13:45:00,51.15,51.2,51.11,51.15,16519.0,51.15,51.2,51.11,51.15,16519.0
2025-06-05 13:50:00,51.11,51.23,51.07,51.21,12165.0,51.11,51.23,51.07,51.21,12165.0
2025-06-05 13:55:00,51.28,51.47,51.26,51.47,16348.0,51.28,51.47,51.26,51.47,16348.0
2025-06-05 14:00:00,51.51,51.75,51.4,51.66,24591.0,51.51,51.75,51.4,51.66,24591.0
2025-06-05 14:05:00,51.71,51.92,51.71,51.78,22664.0,51.71,51.92,51.71,51.78,22664.0
2025-06-05 14:10:00,51.78,51.95,51.78,51.95,47228.0,51.78,51.95,51.78,51.95,47228.0
2025-06-05 14:15:00,51.97,52.34,51.92,51.92,66258.0,51.97,52.34,51.92,51.92,66258.0
2025-06-05 14:20:00,51.91,52.0,51.72,51.73,42831.0,51.91,52.0,51.72,51.73,42831.0
2025-06-05 14:25:00,51.73,51.78,51.64,51.67,27477.0,51.73,51.78,51.64,51.67,27477.0
2025-06-05 14:30:00,51.66,51.68,51.58,51.61,17832.0,51.66,51.68,51.58,51.61,17832.0
2025-06-05 14:35:00,51.6,51.73,51.48,51.51,50093.0,51.6,51.73,51.48,51.51,50093.0
2025-06-05 14:40:00,51.51,51.79,51.47,51.68,26467.0,51.51,51.79,51.47,51.68,26467.0
2025-06-05 14:45:00,51.7,51.87,51.63,51.87,13304.0,51.7,51.87,51.63,51.87,13304.0
2025-06-05 14:50:00,51.84,52.03,51.84,51.96,22099.0,51.84,52.03,51.84,51.96,22099.0
2025-06-05 14:55:00,51.98,52.07,51.85,52.07,14635.0,51.98,52.07,51.85,52.07,14635.0
2025-06-05 15:00:00,52.05,52.2,51.98,52.16,13904.0,52.05,52.2,51.98,52.16,13904.0
2025-06-05 15:05:00,52.13,52.14,51.98,52.03,11898.0,52.13,52.14,51.98,52.03,11898.0
2025-06-05 15:10:00,52.07,52.52,51.96,52.46,64987.0,52.07,52.52,51.96,52.46,64987.0
2025-06-05 15:15:00,52.47,53.35,52.37,53.11,145789.0,52.47,53.35,52.37,53.11,145789.0
2025-06-05 15:20:00,53.15,53.53,53.04,53.47,203881.0,53.15,53.53,53.04,53.47,203881.0
2025-06-05 15:25:00,53.45,53.53,53.02,53.2,177840.0,53.45,53.53,53.02,53.2,177840.0
2025-06-05 15:30:00,53.17,53.21,52.86,52.92,103996.0,53.17,53.21,52.86,52.92,103996.0
2025-06-05 15:35:00,52.91,52.92,52.37,52.41,109020.0,52.91,52.92,52.37,52.41,109020.0
2025-06-05 15:40:00,52.39,52.75,52.34,52.61,93970.0,52.39,52.75,52.34,52.61,93970.0
2025-06-05 15:45:00,52.62,52.64,52.3,52.35,58872.0,52.62,52.64,52.3,52.35,58872.0
2025-06-05 15:50:00,52.38,53.01,52.27,53.01,100935.0,52.38,53.01,52.27,53.01,100935.0
2025-06-05 15:55:00,53.03,53.2,52.8,52.93,114959.0,53.03,53.2,52.8,52.93,114959.0
2025-06-06 09:30:00,51.63,51.65,51.41,51.57,70727.0,51.63,51.65,51.41,51.57,70727.0
2025-06-06 09:35:00,51.58,51.62,51.45,51.49,29034.0,51.58,51.62,51.45,51.49,29034.0
2025-06-06 09:40:00,51.46,51.48,51.3,51.33,46171.0,51.46,51.48,51.3,51.33,46171.0
2025-06-06 09:45:00,51.32,51.37,51.28,51.35,81482.0,51.32,51.37,51.28,51.35,81482.0
2025-06-06 09:50:00,51.37,51.42,51.27,51.33,36673.0,51.37,51.42,51.27,51.33,36673.0
2025-06-06 09:55:00,51.33,51.38,51.14,51.16,63315.0,51.33,51.38,51.14,51.16,63315.0
2025-06-06 10:00:00,51.15,51.44,51.12,51.41,29130.0,51.15,51.44,51.12,51.41,29130.0
2025-06-06 10:05:00,51.41,51.41,51.16,51.21,34005.0,51.41,51.41,51.16,51.21,34005.0
2025-06-06 10:10:00,51.21,51.48,51.18,51.37,57922.0,51.21,51.48,51.18,51.37,57922.0
2025-06-06 10:15:00,51.35,51.43,51.3,51.4,64397.0,51.35,51.43,51.3,51.4,64397.0
2025-06-06 10:20:00,51.38,51.43,51.33,51.33,24406.0,51.38,51.43,51.33,51.33,24406.0
2025-06-06 10:25:00,51.35,51.55,51.32,51.49,40612.0,51.35,51.55,51.32,51.49,40612.0
2025-06-06 10:30:00,51.48,51.61,51.46,51.55,40846.0,51.48,51.61,51.46,51.55,40846.0
2025-06-06 10:35:00,51.52,51.52,51.32,51.33,37103.0,51.52,51.52,51.32,51.33,37103.0
2025-06-06 10:40:00,51.32,51.36,51.26,51.34,20811.0,51.32,51.36,51.26,51.34,20811.0
2025-06-06 10:45:00,51.35,51.41,51.28,51.33,12430.0,51.35,51.41,51.28,51.33,12430.0
2025-06-06 10:50:00,51.33,51.38,51.32,51.32,8896.0,51.33,51.38,51.32,51.32,8896.0
2025-06-06 10:55:00,51.34,51.41,51.3,51.36,17682.0,51.34,51.41,51.3,51.36,17682.0
2025-06-06 11:00:00,51.35,51.36,51.3,51.32,5440.0,51.35,51.36,51.3,51.32,5440.0
2025-06-06 11:05:00,51.32,51.33,51.22,51.27,60613.0,51.32,51.33,51.22,51.27,60613.0
2025-06-06 11:10:00,51.26,51.34,51.25,51.28,17984.0,51.26,51.34,51.25,51.28,17984.0
2025-06-06 11:15:00,51.28,51.69,51.27,51.59,61161.0,51.28,51.69,51.27,51.59,61161.0
2025-06-06 11:20:00,51.61,51.75,51.37,51.44,72450.0,51.61,51.75,51.37,51.44,72450.0
2025-06-06 11:25:00,51.45,51.51,51.34,51.4,27923.0,51.45,51.51,51.34,51.4,27923.0
2025-06-06 11:30:00,51.41,51.47,51.33,51.35,39183.0,51.41,51.47,51.33,51.35,39183.0
2025-06-06 11:35:00,51.37,51.45,51.23,51.29,16051.0,51.37,51.45,51.23,51.29,16051.0
2025-06-06 11:40:00,51.26,51.27,51.12,51.14,46507.0,51.26,51.27,51.12,51.14,46507.0
2025-06-06 11:45:00,51.14,51.17,51.02,51.04,47905.0,51.14,51.17,51.02,51.04,47905.0
2025-06-06 11:50:00,51.04,51.04,50.95,50.99,42007.0,51.04,51.04,50.95,50.99,42007.0
2025-06-06 11:55:00,50.97,51.07,50.97,50.98,14519.0,50.97,51.07,50.97,50.98,14519.0
2025-06-06 12:00:00,50.98,50.99,50.92,50.93,16520.0,50.98,50.99,50.92,50.93,16520.0
2025-06-06 12:05:00,50.92,50.99,50.89,50.92,13444.0,50.92,50.99,50.89,50.92,13444.0
2025-06-06 12:10:00,50.92,50.92,50.85,50.92,21455.0,50.92,50.92,50.85,50.92,21455.0
2025-06-06 12:15:00,50.92,51.03,50.9,51.0,14712.0,50.92,51.03,50.9,51.0,14712.0
2025-06-06 12:20:00,50.98,51.09,50.94,51.05,14146.0,50.98,51.09,50.94,51.05,14146.0
2025-06-06 12:25:00,51.07,51.12,51.02,51.05,13537.0,51.07,51.12,51.02,51.05,13537.0
2025-06-06 12:30:00,51.03,51.07,50.93,50.94,25826.0,51.03,51.07,50.93,50.94,25826.0
2025-06-06 12:35:00,50.96,51.15,50.96,51.1,37155.0,50.96,51.15,50.96,51.1,37155.0
2025-06-06 12:40:00,51.12,51.29,51.06,51.24,19149.0,51.12,51.29,51.06,51.24,19149.0
2025-06-06 12:45:00,51.21,51.23,51.13,51.16,9248.0,51.21,51.23,51.13,51.16,9248.0
2025-06-06 12:50:00,51.16,51.35,51.15,51.32,13086.0,51.16,51.35,51.15,51.32,13086.0
2025-06-06 12:55:00,51.33,51.51,51.27,51.28,31485.0,51.33,51.51,51.27,51.28,31485.0
2025-06-06 13:00:00,51.28,51.32,51.22,51.29,9460.0,51.28,51.32,51.22,51.29,9460.0
2025-06-06 13:05:00,51.29,51.4,51.26,51.34,7044.0,51.29,51.4,51.26,51.34,7044.0
2025-06-06 13:10:00,51.32,51.38,51.19,51.2,13130.0,51.32,51.38,51.19,51.2,13130.0
2025-06-06 13:15:00,51.2,51.23,51.06,51.06,5760.0,51.2,51.23,51.06,51.06,5760.0
2025-06-06 13:20:00,51.03,51.06,50.99,51.05,8580.0,51.03,51.06,50.99,51.05,8580.0
2025-06-06 13:25:00,51.06,51.12,51.03,51.05,6271.0,51.06,51.12,51.03,51.05,6271.0
2025-06-06 13:30:00,51.05,51.05,50.93,50.95,21111.0,51.05,51.05,50.93,50.95,21111.0
2025-06-06 13:35:00,50.95,50.98,50.84,50.86,40647.0,50.95,50.98,50.84,50.86,40647.0
2025-06-06 13:40:00,50.85,50.89,50.82,50.83,25608.0,50.85,50.89,50.82,50.83,25608.0
2025-06-06 13:45:00,50.82,50.9,50.81,50.89,8779.0,50.82,50.9,50.81,50.89,8779.0
2025-06-06 13:50:00,50.87,50.95,50.86,50.86,33921.0,50.87,50.95,50.86,50.86,33921.0
2025-06-06 13:55:00,50.87,50.87,50.85,50.87,2960.0,50.87,50.87,50.85,50.87,2960.0
2025-06-06 14:00:00,50.86,50.86,50.76,50.78,56474.0,50.86,50.86,50.76,50.78,56474.0
2025-06-06 14:05:00,50.78,50.82,50.76,50.79,8287.0,50.78,50.82,50.76,50.79,8287.0
2025-06-06 14:10:00,50.79,50.82,50.72,50.78,16106.0,50.79,50.82,50.72,50.78,16106.0
2025-06-06 14:15:00,50.77,50.77,50.73,50.73,8496.0,50.77,50.77,50.73,50.73,8496.0
2025-06-06 14:20:00,50.74,50.88,50.73,50.85,26124.0,50.74,50.88,50.73,50.85,26124.0
2025-06-06 14:25:00,50.88,50.94,50.87,50.9,18127.0,50.88,50.94,50.87,50.9,18127.0
2025-06-06 14:30:00,50.88,50.9,50.77,50.87,22167.0,50.88,50.9,50.77,50.87,22167.0
2025-06-06 14:35:00,50.86,50.91,50.86,50.9,11782.0,50.86,50.91,50.86,50.9,11782.0
2025-06-06 14:40:00,50.89,50.92,50.84,50.9,13994.0,50.89,50.92,50.84,50.9,13994.0
2025-06-06 14:45:00,50.93,50.97,50.92,50.95,8855.0,50.93,50.97,50.92,50.95,8855.0
2025-06-06 14:50:00,50.95,50.96,50.88,50.89,7985.0,50.95,50.96,50.88,50.89,7985.0
2025-06-06 14:55:00,50.87,50.92,50.84,50.91,10557.0,50.87,50.92,50.84,50.91,10557.0
2025-06-06 15:00:00,50.91,50.91,50.85,50.88,13091.0,50.91,50.91,50.85,50.88,13091.0
2025-06-06 15:05:00,50.87,50.93,50.83,50.92,7775.0,50.87,50.93,50.83,50.92,7775.0
2025-06-06 15:10:00,50.94,51.0,50.91,51.0,14493.0,50.94,51.0,50.91,51.0,14493.0
2025-06-06 15:15:00,51.0,51.02,50.92,50.98,11070.0,51.0,51.02,50.92,50.98,11070.0
2025-06-06 15:20:00,51.01,51.05,51.0,51.01,18371.0,51.01,51.05,51.0,51.01,18371.0
2025-06-06 15:25:00,51.01,51.06,50.96,51.06,11041.0,51.01,51.06,50.96,51.06,11041.0
2025-06-06 15:30:00,51.07,51.07,50.91,50.96,40030.0,51.07,51.07,50.91,50.96,40030.0
2025-06-06 15:35:00,50.96,51.0,50.87,50.93,30096.0,50.96,51.0,50.87,50.93,30096.0
2025-06-06 15:40:00,50.91,50.93,50.83,50.84,45197.0,50.91,50.93,50.83,50.84,45197.0
2025-06-06 15:45:00,50.83,50.9,50.8,50.85,30592.0,50.83,50.9,50.8,50.85,30592.0
2025-06-06 15:50:00,50.85,50.86,50.65,50.67,105916.0,50.85,50.86,50.65,50.67,105916.0
2025-06-06 15:55:00,50.66,50.86,50.66,50.85,104164.0,50.66,50.86,50.66,50.85,104164.0
2025-06-09 09:30:00,50.5,50.69,50.46,50.65,61287.0,50.5,50.69,50.46,50.65,61287.0
2025-06-09 09:35:00,50.64,50.77,50.58,50.66,37016.0,50.64,50.77,50.58,50.66,37016.0
2025-06-09 09:40:00,50.66,50.66,50.51,50.52,26106.0,50.66,50.66,50.51,50.52,26106.0
2025-06-09 09:45:00,50.51,50.55,50.39,50.41,34904.0,50.51,50.55,50.39,50.41,34904.0
2025-06-09 09:50:00,50.44,50.52,50.42,50.43,24044.0,50.44,50.52,50.42,50.43,24044.0
2025-06-09 09:55:00,50.43,50.56,50.42,50.55,35775.0,50.43,50.56,50.42,50.55,35775.0
2025-06-09 10:00:00,50.56,50.63,50.46,50.54,34463.0,50.56,50.63,50.46,50.54,34463.0
2025-06-09 10:05:00,50.49,50.52,50.41,50.43,30865.0,50.49,50.52,50.41,50.43,30865.0
2025-06-09 10:10:00,50.41,50.41,50.23,50.23,48727.0,50.41,50.41,50.23,50.23,48727.0
2025-06-09 10:15:00,50.25,50.3,50.21,50.25,27011.0,50.25,50.3,50.21,50.25,27011.0
2025-06-09 10:20:00,50.24,50.25,50.13,50.21,33467.0,50.24,50.25,50.13,50.21,33467.0
2025-06-09 10:25:00,50.21,50.32,50.2,50.29,28521.0,50.21,50.32,50.2,50.29,28521.0
2025-06-09 10:30:00,50.29,50.33,50.19,50.28,81332.0,50.29,50.33,50.19,50.28,81332.0
2025-06-09 10:35:00,50.27,50.28,50.2,50.2,34232.0,50.27,50.28,50.2,50.2,34232.0
2025-06-09 10:40:00,50.24,50.35,50.21,50.35,15493.0,50.24,50.35,50.21,50.35,15493.0
2025-06-09 10:45:00,50.33,50.39,50.31,50.32,9209.0,50.33,50.39,50.31,50.32,9209.0
2025-06-09 10:50:00,50.37,50.4,50.31,50.36,11647.0,50.37,50.4,50.31,50.36,11647.0
2025-06-09 10:55:00,50.33,50.38,50.31,50.31,6043.0,50.33,50.38,50.31,50.31,6043.0
2025-06-09 11:00:00,50.3,50.35,50.25,50.33,32714.0,50.3,50.35,50.25,50.33,32714.0
2025-06-09 11:05:00,50.33,50.36,50.26,50.34,19988.0,50.33,50.36,50.26,50.34,19988.0
2025-06-09 11:10:00,50.34,50.35,50.27,50.35,14674.0,50.34,50.35,50.27,50.35,14674.0
2025-06-09 11:15:00,50.35,50.43,50.33,50.35,8409.0,50.35,50.43,50.33,50.35,8409.0
2025-06-09 11:20:00,50.35,50.4,50.32,50.34,17152.0,50.35,50.4,50.32,50.34,17152.0
2025-06-09 11:25:00,50.34,50.4,50.32,50.35,7671.0,50.34,50.4,50.32,50.35,7671.0
2025-06-09 11:30:00,50.35,50.35,50.28,50.32,27113.0,50.35,50.35,50.28,50.32,27113.0
2025-06-09 11:35:00,50.33,50.33,50.29,50.3,8260.0,50.33,50.33,50.29,50.3,8260.0
2025-06-09 11:40:00,50.31,50.35,50.3,50.32,9205.0,50.31,50.35,50.3,50.32,9205.0
2025-06-09 11:45:00,50.3,50.31,50.21,50.23,34082.0,50.3,50.31,50.21,50.23,34082.0
2025-06-09 11:50:00,50.23,50.23,50.1,50.12,38490.0,50.23,50.23,50.1,50.12,38490.0
2025-06-09 11:55:00,50.1,50.18,50.09,50.16,52454.0,50.1,50.18,50.09,50.16,52454.0
2025-06-09 12:00:00,50.19,50.2,50.1,50.11,14746.0,50.19,50.2,50.1,50.11,14746.0
2025-06-09 12:05:00,50.12,50.18,50.09,50.16,32921.0,50.12,50.18,50.09,50.16,32921.0
2025-06-09 12:10:00,50.19,50.2,50.13,50.14,11725.0,50.19,50.2,50.13,50.14,11725.0
2025-06-09 12:15:00,50.16,50.23,50.14,50.22,7460.0,50.16,50.23,50.14,50.22,7460.0
2025-06-09 12:20:00,50.21,50.22,50.17,50.22,5066.0,50.21,50.22,50.17,50.22,5066.0
2025-06-09 12:25:00,50.22,50.27,50.17,50.22,23120.0,50.22,50.27,50.17,50.22,23120.0
2025-06-09 12:30:00,50.2,50.2,50.11,50.13,9919.0,50.2,50.2,50.11,50.13,9919.0
2025-06-09 12:35:00,50.12,50.14,50.09,50.11,4989.0,50.12,50.14,50.09,50.11,4989.0
2025-06-09 12:40:00,50.09,50.1,49.98,50.0,64798.0,50.09,50.1,49.98,50.0,64798.0
2025-06-09 12:45:00,50.0,50.05,49.96,49.97,37882.0,50.0,50.05,49.96,49.97,37882.0
2025-06-09 12:50:00,49.98,49.98,49.9,49.96,14903.0,49.98,49.98,49.9,49.96,14903.0
2025-06-09 12:55:00,49.97,50.03,49.95,49.98,27136.0,49.97,50.03,49.95,49.98,27136.0
2025-06-09 13:00:00,49.96,49.97,49.9,49.93,14769.0,49.96,49.97,49.9,49.93,14769.0
2025-06-09 13:05:00,49.92,49.93,49.88,49.92,18438.0,49.92,49.93,49.88,49.92,18438.0
2025-06-09 13:10:00,49.91,49.95,49.88,49.94,7651.0,49.91,49.95,49.88,49.94,7651.0
2025-06-09 13:15:00,49.94,49.97,49.9,49.91,15846.0,49.94,49.97,49.9,49.91,15846.0
2025-06-09 13:20:00,49.91,49.93,49.88,49.89,18366.0,49.91,49.93,49.88,49.89,18366.0
2025-06-09 13:25:00,49.89,49.93,49.85,49.86,34992.0,49.89,49.93,49.85,49.86,34992.0
2025-06-09 13:30:00,49.86,49.94,49.85,49.93,7060.0,49.86,49.94,49.85,49.93,7060.0
2025-06-09 13:35:00,49.92,49.93,49.91,49.92,11560.0,49.92,49.93,49.91,49.92,11560.0
2025-06-09 13:40:00,49.93,49.94,49.9,49.92,8836.0,49.93,49.94,49.9,49.92,8836.0
2025-06-09 13:45:00,49.92,49.95,49.9,49.94,11877.0,49.92,49.95,49.9,49.94,11877.0
2025-06-09 13:50:00,49.93,49.93,49.88,49.91,11121.0,49.93,49.93,49.88,49.91,11121.0
2025-06-09 13:55:00,49.93,49.95,49.9,49.92,16639.0,49.93,49.95,49.9,49.92,16639.0
2025-06-09 14:00:00,49.93,49.95,49.92,49.93,10034.0,49.93,49.95,49.92,49.93,10034.0
2025-06-09 14:05:00,49.93,49.95,49.91,49.94,4090.0,49.93,49.95,49.91,49.94,4090.0
2025-06-09 14:10:00,49.93,49.93,49.92,49.93,3092.0,49.93,49.93,49.92,49.93,3092.0
2025-06-09 14:15:00,49.93,49.94,49.92,49.94,5271.0,49.93,49.94,49.92,49.94,5271.0
2025-06-09 14:20:00,49.93,49.93,49.91,49.93,3925.0,49.93,49.93,49.91,49.93,3925.0
2025-06-09 14:25:00,49.92,49.97,49.91,49.95,10827.0,49.92,49.97,49.91,49.95,10827.0
2025-06-09 14:30:00,49.96,49.98,49.94,49.98,8540.0,49.96,49.98,49.94,49.98,8540.0
2025-06-09 14:35:00,49.98,50.04,49.95,50.02,22632.0,49.98,50.04,49.95,50.02,22632.0
2025-06-09 14:40:00,50.03,50.08,50.02,50.07,31981.0,50.03,50.08,50.02,50.07,31981.0
2025-06-09 14:45:00,50.05,50.06,50.01,50.04,5054.0,50.05,50.06,50.01,50.04,5054.0
2025-06-09 14:50:00,50.04,50.04,49.97,50.01,7983.0,50.04,50.04,49.97,50.01,7983.0
2025-06-09 14:55:00,50.01,50.02,49.98,50.0,5894.0,50.01,50.02,49.98,50.0,5894.0
2025-06-09 15:00:00,50.01,50.02,49.98,50.02,24269.0,50.01,50.02,49.98,50.02,24269.0
2025-06-09 15:05:00,50.02,50.06,50.01,50.04,8774.0,50.02,50.06,50.01,50.04,8774.0
2025-06-09 15:10:00,50.04,50.07,50.02,50.05,7276.0,50.04,50.07,50.02,50.05,7276.0
2025-06-09 15:15:00,50.05,50.09,50.04,50.08,12418.0,50.05,50.09,50.04,50.08,12418.0
2025-06-09 15:20:00,50.08,50.14,50.06,50.07,40803.0,50.08,50.14,50.06,50.07,40803.0
2025-06-09 15:25:00,50.06,50.07,50.02,50.04,12613.0,50.06,50.07,50.02,50.04,12613.0
2025-06-09 15:30:00,50.03,50.08,50.03,50.08,8238.0,50.03,50.08,50.03,50.08,8238.0
2025-06-09 15:35:00,50.08,50.08,50.02,50.07,8325.0,50.08,50.08,50.02,50.07,8325.0
2025-06-09 15:40:00,50.07,50.17,50.06,50.16,28354.0,50.07,50.17,50.06,50.16,28354.0
2025-06-09 15:45:00,50.17,50.24,50.13,50.16,40395.0,50.17,50.24,50.13,50.16,40395.0
2025-06-09 15:50:00,50.15,50.3,50.09,50.3,40942.0,50.15,50.3,50.09,50.3,40942.0
2025-06-09 15:55:00,50.28,50.41,50.22,50.3,113958.0,50.28,50.41,50.22,50.3,113958.0
2025-06-10 09:30:00,50.28,50.28,49.93,50.0,44320.0,50.28,50.28,49.93,50.0,44320.0
2025-06-10 09:35:00,49.98,50.0,49.86,49.87,28674.0,49.98,50.0,49.86,49.87,28674.0
2025-06-10 09:40:00,49.87,50.1,49.86,50.03,22991.0,49.87,50.1,49.86,50.03,22991.0
2025-06-10 09:45:00,50.02,50.12,50.01,50.05,13576.0,50.02,50.12,50.01,50.05,13576.0
2025-06-10 09:50:00,50.08,50.16,49.97,50.16,11153.0,50.08,50.16,49.97,50.16,11153.0
2025-06-10 09:55:00,50.15,50.18,50.07,50.09,12295.0,50.15,50.18,50.07,50.09,12295.0
2025-06-10 10:00:00,50.07,50.11,49.99,50.09,11898.0,50.07,50.11,49.99,50.09,11898.0
2025-06-10 10:05:00,50.1,50.13,50.08,50.13,10563.0,50.1,50.13,50.08,50.13,10563.0
2025-06-10 10:10:00,50.12,50.14,50.05,50.13,18483.0,50.12,50.14,50.05,50.13,18483.0
2025-06-10 10:15:00,50.11,50.16,50.1,50.1,12265.0,50.11,50.16,50.1,50.1,12265.0
2025-06-10 10:20:00,50.1,50.12,50.07,50.07,10164.0,50.1,50.12,50.07,50.07,10164.0
2025-06-10 10:25:00,50.1,50.19,50.09,50.13,28318.0,50.1,50.19,50.09,50.13,28318.0
2025-06-10 10:30:00,50.11,50.15,50.1,50.13,11956.0,50.11,50.15,50.1,50.13,11956.0
2025-06-10 10:35:00,50.11,50.12,49.99,50.08,40460.0,50.11,50.12,49.99,50.08,40460.0
2025-06-10 10:40:00,50.08,50.1,50.0,50.05,29355.0,50.08,50.1,50.0,50.05,29355.0
2025-06-10 10:45:00,50.06,50.09,50.03,50.08,27637.0,50.06,50.09,50.03,50.08,27637.0
2025-06-10 10:50:00,50.08,50.16,50.07,50.08,17307.0,50.08,50.16,50.07,50.08,17307.0
2025-06-10 10:55:00,50.08,50.19,50.08,50.17,24932.0,50.08,50.19,50.08,50.17,24932.0
2025-06-10 11:00:00,50.17,50.2,50.1,50.14,14601.0,50.17,50.2,50.1,50.14,14601.0
2025-06-10 11:05:00,50.11,50.16,50.07,50.15,20087.0,50.11,50.16,50.07,50.15,20087.0
2025-06-10 11:10:00,50.16,50.18,50.12,50.13,9537.0,50.16,50.18,50.12,50.13,9537.0
2025-06-10 11:15:00,50.13,50.18,50.07,50.08,10428.0,50.13,50.18,50.07,50.08,10428.0
2025-06-10 11:20:00,50.08,50.13,50.08,50.12,12161.0,50.08,50.13,50.08,50.12,12161.0
2025-06-10 11:25:00,50.12,50.12,50.02,50.03,23632.0,50.12,50.12,50.02,50.03,23632.0
2025-06-10 11:30:00,50.04,50.53,50.01,50.27,80505.0,50.04,50.53,50.01,50.27,80505.0
2025-06-10 11:35:00,50.28,50.31,50.09,50.09,33059.0,50.28,50.31,50.09,50.09,33059.0
2025-06-10 11:40:00,50.05,50.16,50.03,50.1,13888.0,50.05,50.16,50.03,50.1,13888.0
2025-06-10 11:45:00,50.1,50.1,50.05,50.09,6229.0,50.1,50.1,50.05,50.09,6229.0
2025-06-10 11:50:00,50.07,50.09,49.96,49.98,14610.0,50.07,50.09,49.96,49.98,14610.0
2025-06-10 11:55:00,49.97,49.99,49.92,49.93,14680.0,49.97,49.99,49.92,49.93,14680.0
2025-06-10 12:00:00,49.93,49.94,49.83,49.89,40668.0,49.93,49.94,49.83,49.89,40668.0
2025-06-10 12:05:00,49.85,49.91,49.84,49.88,40026.0,49.85,49.91,49.84,49.88,40026.0
2025-06-10 12:10:00,49.88,49.93,49.85,49.87,9008.0,49.88,49.93,49.85,49.87,9008.0
2025-06-10 12:15:00,49.88,49.93,49.88,49.92,14192.0,49.88,49.93,49.88,49.92,14192.0
2025-06-10 12:20:00,49.93,49.94,49.83,49.83,20384.0,49.93,49.94,49.83,49.83,20384.0
2025-06-10 12:25:00,49.83,49.88,49.81,49.83,22766.0,49.83,49.88,49.81,49.83,22766.0
2025-06-10 12:30:00,49.82,49.83,49.8,49.8,9965.0,49.82,49.83,49.8,49.8,9965.0
2025-06-10 12:35:00,49.81,49.82,49.79,49.79,8157.0,49.81,49.82,49.79,49.79,8157.0
2025-06-10 12:40:00,49.8,49.85,49.79,49.84,27123.0,49.8,49.85,49.79,49.84,27123.0
2025-06-10 12:45:00,49.84,49.84,49.77,49.8,15064.0,49.84,49.84,49.77,49.8,15064.0
2025-06-10 12:50:00,49.78,49.83,49.76,49.81,11559.0,49.78,49.83,49.76,49.81,11559.0
2025-06-10 12:55:00,49.81,49.85,49.8,49.83,17340.0,49.81,49.85,49.8,49.83,17340.0
2025-06-10 13:00:00,49.82,49.88,49.8,49.84,8463.0,49.82,49.88,49.8,49.84,8463.0
2025-06-10 13:05:00,49.84,49.86,49.82,49.85,17758.0,49.84,49.86,49.82,49.85,17758.0
2025-06-10 13:10:00,49.83,49.9,49.83,49.9,31322.0,49.83,49.9,49.83,49.9,31322.0
2025-06-10 13:15:00,49.89,50.0,49.88,49.94,265191.0,49.89,50.0,49.88,49.94,265191.0
2025-06-10 13:20:00,49.93,49.97,49.93,49.96,12511.0,49.93,49.97,49.93,49.96,12511.0
2025-06-10 13:25:00,49.94,50.03,49.94,50.0,26135.0,49.94,50.03,49.94,50.0,26135.0
2025-06-10 13:30:00,50.0,50.06,49.99,50.0,13799.0,50.0,50.06,49.99,50.0,13799.0
2025-06-10 13:35:00,50.0,50.02,49.96,50.0,14959.0,50.0,50.02,49.96,50.0,14959.0
2025-06-10 13:40:00,50.02,50.04,49.94,49.97,17491.0,50.02,50.04,49.94,49.97,17491.0
2025-06-10 13:45:00,49.97,50.03,49.96,50.01,13889.0,49.97,50.03,49.96,50.01,13889.0
2025-06-10 13:50:00,50.0,50.09,49.98,50.07,4400.0,50.0,50.09,49.98,50.07,4400.0
2025-06-10 13:55:00,50.08,50.12,50.07,50.08,8835.0,50.08,50.12,50.07,50.08,8835.0
2025-06-10 14:00:00,50.08,50.3,50.08,50.22,78037.0,50.08,50.3,50.08,50.22,78037.0
2025-06-10 14:05:00,50.22,50.28,50.07,50.07,25651.0,50.22,50.28,50.07,50.07,25651.0
2025-06-10 14:10:00,50.1,50.19,50.1,50.17,13014.0,50.1,50.19,50.1,50.17,13014.0
2025-06-10 14:15:00,50.18,50.18,50.04,50.08,18033.0,50.18,50.18,50.04,50.08,18033.0
2025-06-10 14:20:00,50.05,50.05,49.88,49.92,78392.0,50.05,50.05,49.88,49.92,78392.0
2025-06-10 14:25:00,49.94,50.0,49.91,49.96,77634.0,49.94,50.0,49.91,49.96,77634.0
2025-06-10 14:30:00,49.96,49.96,49.82,49.83,24916.0,49.96,49.96,49.82,49.83,24916.0
2025-06-10 14:35:00,49.83,49.88,49.82,49.86,19766.0,49.83,49.88,49.82,49.86,19766.0
2025-06-10 14:40:00,49.85,49.88,49.85,49.87,15659.0,49.85,49.88,49.85,49.87,15659.0
2025-06-10 14:45:00,49.86,49.96,49.85,49.91,12567.0,49.86,49.96,49.85,49.91,12567.0
2025-06-10 14:50:00,49.94,49.95,49.9,49.91,11539.0,49.94,49.95,49.9,49.91,11539.0
2025-06-10 14:55:00,49.91,49.95,49.81,49.91,80086.0,49.91,49.95,49.81,49.91,80086.0
2025-06-10 15:00:00,49.91,49.93,49.88,49.91,13164.0,49.91,49.93,49.88,49.91,13164.0
2025-06-10 15:05:00,49.91,49.95,49.86,49.92,30116.0,49.91,49.95,49.86,49.92,30116.0
2025-06-10 15:10:00,49.92,49.96,49.87,49.93,36121.0,49.92,49.96,49.87,49.93,36121.0
2025-06-10 15:15:00,49.92,50.02,49.92,49.96,34224.0,49.92,50.02,49.92,49.96,34224.0
2025-06-10 15:20:00,49.97,50.02,49.92,49.93,45725.0,49.97,50.02,49.92,49.93,45725.0
2025-06-10 15:25:00,49.93,49.95,49.9,49.94,19451.0,49.93,49.95,49.9,49.94,19451.0
2025-06-10 15:30:00,49.94,49.96,49.92,49.95,12373.0,49.94,49.96,49.92,49.95,12373.0
2025-06-10 15:35:00,49.96,50.04,49.94,50.04,32215.0,49.96,50.04,49.94,50.04,32215.0
2025-06-10 15:40:00,50.05,50.12,50.0,50.03,53367.0,50.05,50.12,50.0,50.03,53367.0
2025-06-10 15:45:00,50.03,50.06,49.99,50.03,30161.0,50.03,50.06,49.99,50.03,30161.0
2025-06-10 15:50:00,50.01,50.16,49.93,50.06,167407.0,50.01,50.16,49.93,50.06,167407.0
2025-06-10 15:55:00,50.05,50.15,50.03,50.08,126866.0,50.05,50.15,50.03,50.08,126866.0
2025-06-11 09:30:00,49.18,49.57,49.17,49.42,124876.0,49.18,49.57,49.17,49.42,124876.0
2025-06-11 09:35:00,49.43,49.6,49.35,49.47,49463.0,49.43,49.6,49.35,49.47,49463.0
2025-06-11 09:40:00,49.51,49.57,49.4,49.51,19190.0,49.51,49.57,49.4,49.51,19190.0
2025-06-11 09:45:00,49.51,49.66,49.25,49.49,77107.0,49.51,49.66,49.25,49.49,77107.0
2025-06-11 09:50:00,49.51,49.52,49.21,49.37,68756.0,49.51,49.52,49.21,49.37,68756.0
2025-06-11 09:55:00,49.37,49.49,49.29,49.39,36948.0,49.37,49.49,49.29,49.39,36948.0
2025-06-11 10:00:00,49.4,49.54,49.32,49.42,39833.0,49.4,49.54,49.32,49.42,39833.0
2025-06-11 10:05:00,49.39,49.47,49.29,49.34,24466.0,49.39,49.47,49.29,49.34,24466.0
2025-06-11 10:10:00,49.34,49.36,49.26,49.3,27486.0,49.34,49.36,49.26,49.3,27486.0
2025-06-11 10:15:00,49.3,49.34,49.22,49.3,59763.0,49.3,49.34,49.22,49.3,59763.0
2025-06-11 10:20:00,49.3,49.38,49.28,49.34,23617.0,49.3,49.38,49.28,49.34,23617.0
2025-06-11 10:25:00,49.34,49.43,49.3,49.35,32378.0,49.34,49.43,49.3,49.35,32378.0
2025-06-11 10:30:00,49.35,49.39,49.21,49.23,15950.0,49.35,49.39,49.21,49.23,15950.0
2025-06-11 10:35:00,49.24,49.37,49.23,49.37,29618.0,49.24,49.37,49.23,49.37,29618.0
2025-06-11 10:40:00,49.37,49.38,49.29,49.32,32830.0,49.37,49.38,49.29,49.32,32830.0
2025-06-11 10:45:00,49.34,49.37,49.28,49.37,10902.0,49.34,49.37,49.28,49.37,10902.0
2025-06-11 10:50:00,49.36,49.4,49.31,49.31,11896.0,49.36,49.4,49.31,49.31,11896.0
2025-06-11 10:55:00,49.31,49.33,49.27,49.33,19218.0,49.31,49.33,49.27,49.33,19218.0
2025-06-11 11:00:00,49.33,49.34,49.24,49.24,30091.0,49.33,49.34,49.24,49.24,30091.0
2025-06-11 11:05:00,49.24,49.4,49.22,49.38,124120.0,49.24,49.4,49.22,49.38,124120.0
2025-06-11 11:10:00,49.41,49.42,49.07,49.17,55059.0,49.41,49.42,49.07,49.17,55059.0
2025-06-11 11:15:00,49.17,49.17,49.04,49.08,27623.0,49.17,49.17,49.04,49.08,27623.0
2025-06-11 11:20:00,49.09,49.15,49.06,49.13,34726.0,49.09,49.15,49.06,49.13,34726.0
2025-06-11 11:25:00,49.13,49.25,49.13,49.21,28152.0,49.13,49.25,49.13,49.21,28152.0
2025-06-11 11:30:00,49.22,49.3,49.21,49.25,14541.0,49.22,49.3,49.21,49.25,14541.0
2025-06-11 11:35:00,49.22,49.23,49.13,49.21,13342.0,49.22,49.23,49.13,49.21,13342.0
2025-06-11 11:40:00,49.2,49.23,49.13,49.13,25193.0,49.2,49.23,49.13,49.13,25193.0
2025-06-11 11:45:00,49.14,49.27,49.05,49.16,51420.0,49.14,49.27,49.05,49.16,51420.0
2025-06-11 11:50:00,49.15,49.19,49.04,49.05,23496.0,49.15,49.19,49.04,49.05,23496.0
2025-06-11 11:55:00,49.07,49.19,49.07,49.14,24277.0,49.07,49.19,49.07,49.14,24277.0
2025-06-11 12:00:00,49.2,49.22,49.12,49.15,22882.0,49.2,49.22,49.12,49.15,22882.0
2025-06-11 12:05:00,49.16,49.4,49.16,49.21,46486.0,49.16,49.4,49.16,49.21,46486.0
2025-06-11 12:10:00,49.22,49.46,49.22,49.37,24645.0,49.22,49.46,49.22,49.37,24645.0
2025-06-11 12:15:00,49.36,49.5,49.32,49.42,22990.0,49.36,49.5,49.32,49.42,22990.0
2025-06-11 12:20:00,49.44,49.56,49.4,49.47,17043.0,49.44,49.56,49.4,49.47,17043.0
2025-06-11 12:25:00,49.44,49.45,49.24,49.25,21850.0,49.44,49.45,49.24,49.25,21850.0
2025-06-11 12:30:00,49.25,49.25,49.13,49.15,41128.0,49.25,49.25,49.13,49.15,41128.0
2025-06-11 12:35:00,49.15,49.29,49.14,49.24,32834.0,49.15,49.29,49.14,49.24,32834.0
2025-06-11 12:40:00,49.23,49.27,49.18,49.2,14218.0,49.23,49.27,49.18,49.2,14218.0
2025-06-11 12:45:00,49.19,49.22,49.07,49.09,10626.0,49.19,49.22,49.07,49.09,10626.0
2025-06-11 12:50:00,49.09,49.11,49.02,49.08,60326.0,49.09,49.11,49.02,49.08,60326.0
2025-06-11 12:55:00,49.09,49.11,49.01,49.02,15840.0,49.09,49.11,49.01,49.02,15840.0
2025-06-11 13:00:00,49.03,49.05,48.75,48.77,115729.0,49.03,49.05,48.75,48.77,115729.0
2025-06-11 13:05:00,48.76,48.85,48.76,48.82,27165.0,48.76,48.85,48.76,48.82,27165.0
2025-06-11 13:10:00,48.81,48.85,48.71,48.83,37422.0,48.81,48.85,48.71,48.83,37422.0
2025-06-11 13:15:00,48.81,48.88,48.77,48.82,21171.0,48.81,48.88,48.77,48.82,21171.0
2025-06-11 13:20:00,48.81,48.82,48.71,48.73,38700.0,48.81,48.82,48.71,48.73,38700.0
2025-06-11 13:25:00,48.72,48.81,48.7,48.77,33743.0,48.72,48.81,48.7,48.77,33743.0
2025-06-11 13:30:00,48.76,48.85,48.73,48.83,22294.0,48.76,48.85,48.73,48.83,22294.0
2025-06-11 13:35:00,48.84,48.85,48.74,48.75,28268.0,48.84,48.85,48.74,48.75,28268.0
2025-06-11 13:40:00,48.75,48.83,48.67,48.74,32207.0,48.75,48.83,48.67,48.74,32207.0
2025-06-11 13:45:00,48.73,48.9,48.72,48.88,25305.0,48.73,48.9,48.72,48.88,25305.0
2025-06-11 13:50:00,48.92,49.0,48.85,48.92,40960.0,48.92,49.0,48.85,48.92,40960.0
2025-06-11 13:55:00,48.93,49.1,48.84,49.08,28932.0,48.93,49.1,48.84,49.08,28932.0
2025-06-11 14:00:00,49.09,50.07,49.03,49.86,150913.0,49.09,50.07,49.03,49.86,150913.0
2025-06-11 14:05:00,49.91,49.91,49.42,49.52,49327.0,49.91,49.91,49.42,49.52,49327.0
2025-06-11 14:10:00,49.52,50.2,49.52,50.2,165999.0,49.52,50.2,49.52,50.2,165999.0
2025-06-11 14:15:00,50.22,50.58,50.21,50.29,131616.0,50.22,50.58,50.21,50.29,131616.0
2025-06-11 14:20:00,50.27,50.47,50.14,50.26,84027.0,50.27,50.47,50.14,50.26,84027.0
2025-06-11 14:25:00,50.21,50.53,50.15,50.4,83631.0,50.21,50.53,50.15,50.4,83631.0
2025-06-11 14:30:00,50.44,50.8,50.0,50.19,168866.0,50.44,50.8,50.0,50.19,168866.0
2025-06-11 14:35:00,50.22,50.36,50.04,50.1,64726.0,50.22,50.36,50.04,50.1,64726.0
2025-06-11 14:40:00,50.09,50.21,49.99,50.04,70084.0,50.09,50.21,49.99,50.04,70084.0
2025-06-11 14:45:00,50.02,50.04,49.87,49.88,46061.0,50.02,50.04,49.87,49.88,46061.0
2025-06-11 14:50:00,49.89,50.35,49.89,50.32,57929.0,49.89,50.35,49.89,50.32,57929.0
2025-06-11 14:55:00,50.34,50.56,50.34,50.49,49815.0,50.34,50.56,50.34,50.49,49815.0
2025-06-11 15:00:00,50.48,50.69,50.45,50.59,41074.0,50.48,50.69,50.45,50.59,41074.0
2025-06-11 15:05:00,50.62,50.77,50.46,50.53,59404.0,50.62,50.77,50.46,50.53,59404.0
2025-06-11 15:10:00,50.52,50.65,50.5,50.55,27066.0,50.52,50.65,50.5,50.55,27066.0
2025-06-11 15:15:00,50.56,50.78,50.48,50.76,47142.0,50.56,50.78,50.48,50.76,47142.0
2025-06-11 15:20:00,50.77,50.79,50.59,50.62,63369.0,50.77,50.79,50.59,50.62,63369.0
2025-06-11 15:25:00,50.62,50.86,50.54,50.84,82178.0,50.62,50.86,50.54,50.84,82178.0
2025-06-11 15:30:00,50.84,51.29,50.84,51.24,109005.0,50.84,51.29,50.84,51.24,109005.0
2025-06-11 15:35:00,51.22,51.25,50.86,50.96,73288.0,51.22,51.25,50.86,50.96,73288.0
2025-06-11 15:40:00,50.96,51.06,50.79,50.83,62702.0,50.96,51.06,50.79,50.83,62702.0
2025-06-11 15:45:00,50.82,50.96,50.77,50.9,64487.0,50.82,50.96,50.77,50.9,64487.0
2025-06-11 15:50:00,50.88,50.88,50.26,50.42,189680.0,50.88,50.88,50.26,50.42,189680.0
2025-06-11 15:55:00,50.41,50.55,50.22,50.47,199702.0,50.41,50.55,50.22,50.47,199702.0
2025-06-12 09:30:00,51.21,51.45,51.17,51.3,66697.0,51.21,51.45,51.17,51.3,66697.0
2025-06-12 09:35:00,51.28,51.34,51.05,51.12,57677.0,51.28,51.34,51.05,51.12,57677.0
2025-06-12 09:40:00,51.12,51.12,50.82,50.96,49475.0,51.12,51.12,50.82,50.96,49475.0
2025-06-12 09:45:00,50.95,51.14,50.94,50.94,47852.0,50.95,51.14,50.94,50.94,47852.0
2025-06-12 09:50:00,50.93,51.07,50.81,50.87,61491.0,50.93,51.07,50.81,50.87,61491.0
2025-06-12 09:55:00,50.89,51.08,50.88,50.99,55066.0,50.89,51.08,50.88,50.99,55066.0
2025-06-12 10:00:00,51.0,51.08,50.97,51.02,54607.0,51.0,51.08,50.97,51.02,54607.0
2025-06-12 10:05:00,50.99,51.04,50.64,50.68,44763.0,50.99,51.04,50.64,50.68,44763.0
2025-06-12 10:10:00,50.66,50.75,50.58,50.59,29270.0,50.66,50.75,50.58,50.59,29270.0
2025-06-12 10:15:00,50.59,50.65,50.41,50.43,38921.0,50.59,50.65,50.41,50.43,38921.0
2025-06-12 10:20:00,50.43,50.49,50.38,50.46,31797.0,50.43,50.49,50.38,50.46,31797.0
2025-06-12 10:25:00,50.46,50.56,50.34,50.41,47270.0,50.46,50.56,50.34,50.41,47270.0
2025-06-12 10:30:00,50.38,50.5,50.36,50.39,41104.0,50.38,50.5,50.36,50.39,41104.0
2025-06-12 10:35:00,50.39,50.47,50.34,50.41,17759.0,50.39,50.47,50.34,50.41,17759.0
2025-06-12 10:40:00,50.4,50.51,50.32,50.51,52266.0,50.4,50.51,50.32,50.51,52266.0
2025-06-12 10:45:00,50.5,50.55,50.41,50.41,20504.0,50.5,50.55,50.41,50.41,20504.0
2025-06-12 10:50:00,50.42,50.54,50.42,50.53,33189.0,50.42,50.54,50.42,50.53,33189.0
2025-06-12 10:55:00,50.51,50.62,50.51,50.6,31958.0,50.51,50.62,50.51,50.6,31958.0
2025-06-12 11:00:00,50.59,50.61,50.43,50.59,38222.0,50.59,50.61,50.43,50.59,38222.0
2025-06-12 11:05:00,50.58,50.61,50.54,50.57,19327.0,50.58,50.61,50.54,50.57,19327.0
2025-06-12 11:10:00,50.58,50.66,50.56,50.58,34075.0,50.58,50.66,50.56,50.58,34075.0
2025-06-12 11:15:00,50.58,51.1,50.58,50.91,110403.0,50.58,51.1,50.58,50.91,110403.0
2025-06-12 11:20:00,50.92,51.4,50.9,51.25,151356.0,50.92,51.4,50.9,51.25,151356.0
2025-06-12 11:25:00,51.25,51.35,50.92,50.98,131946.0,51.25,51.35,50.92,50.98,131946.0
2025-06-12 11:30:00,50.97,51.23,50.97,51.11,49022.0,50.97,51.23,50.97,51.11,49022.0
2025-06-12 11:35:00,51.1,51.2,51.01,51.13,55555.0,51.1,51.2,51.01,51.13,55555.0
2025-06-12 11:40:00,51.12,51.18,51.08,51.13,26586.0,51.12,51.18,51.08,51.13,26586.0
2025-06-12 11:45:00,51.13,51.26,51.13,51.19,23785.0,51.13,51.26,51.13,51.19,23785.0
2025-06-12 11:50:00,51.17,51.31,51.14,51.2,34056.0,51.17,51.31,51.14,51.2,34056.0
2025-06-12 11:55:00,51.19,51.25,51.13,51.19,13625.0,51.19,51.25,51.13,51.19,13625.0
2025-06-12 12:00:00,51.19,51.44,51.09,51.37,39509.0,51.19,51.44,51.09,51.37,39509.0
2025-06-12 12:05:00,51.38,51.52,51.3,51.32,52877.0,51.38,51.52,51.3,51.32,52877.0
2025-06-12 12:10:00,51.3,51.31,51.1,51.15,76454.0,51.3,51.31,51.1,51.15,76454.0
2025-06-12 12:15:00,51.14,51.26,51.12,51.24,43180.0,51.14,51.26,51.12,51.24,43180.0
2025-06-12 12:20:00,51.22,51.41,51.16,51.36,19608.0,51.22,51.41,51.16,51.36,19608.0
2025-06-12 12:25:00,51.34,51.34,50.93,51.0,37261.0,51.34,51.34,50.93,51.0,37261.0
2025-06-12 12:30:00,51.02,51.3,50.97,51.0,86383.0,51.02,51.3,50.97,51.0,86383.0
2025-06-12 12:35:00,50.98,50.98,50.58,50.6,50164.0,50.98,50.98,50.58,50.6,50164.0
2025-06-12 12:40:00,50.61,50.68,50.57,50.67,49365.0,50.61,50.68,50.57,50.67,49365.0
2025-06-12 12:45:00,50.66,50.78,50.61,50.75,34892.0,50.66,50.78,50.61,50.75,34892.0
2025-06-12 12:50:00,50.77,50.88,50.74,50.87,28549.0,50.77,50.88,50.74,50.87,28549.0
2025-06-12 12:55:00,50.9,50.93,50.83,50.89,20448.0,50.9,50.93,50.83,50.89,20448.0
2025-06-12 13:00:00,50.89,50.89,50.56,50.68,39318.0,50.89,50.89,50.56,50.68,39318.0
2025-06-12 13:05:00,50.66,50.71,50.51,50.52,22261.0,50.66,50.71,50.51,50.52,22261.0
2025-06-12 13:10:00,50.52,50.57,50.45,50.55,42737.0,50.52,50.57,50.45,50.55,42737.0
2025-06-12 13:15:00,50.54,50.55,50.42,50.48,30335.0,50.54,50.55,50.42,50.48,30335.0
2025-06-12 13:20:00,50.48,50.55,50.45,50.55,16266.0,50.48,50.55,50.45,50.55,16266.0
2025-06-12 13:25:00,50.53,50.59,50.45,50.54,23594.0,50.53,50.59,50.45,50.54,23594.0
2025-06-12 13:30:00,50.54,50.54,50.32,50.32,24953.0,50.54,50.54,50.32,50.32,24953.0
2025-06-12 13:35:00,50.34,50.4,50.26,50.37,55351.0,50.34,50.4,50.26,50.37,55351.0
2025-06-12 13:40:00,50.38,50.5,50.37,50.46,32726.0,50.38,50.5,50.37,50.46,32726.0
2025-06-12 13:45:00,50.46,50.54,50.43,50.52,18242.0,50.46,50.54,50.43,50.52,18242.0
2025-06-12 13:50:00,50.53,50.53,50.38,50.38,17805.0,50.53,50.53,50.38,50.38,17805.0
2025-06-12 13:55:00,50.38,50.54,50.38,50.54,13479.0,50.38,50.54,50.38,50.54,13479.0
2025-06-12 14:00:00,50.53,50.61,50.48,50.52,25544.0,50.53,50.61,50.48,50.52,25544.0
2025-06-12 14:05:00,50.51,50.56,50.46,50.5,11254.0,50.51,50.56,50.46,50.5,11254.0
2025-06-12 14:10:00,50.5,50.68,50.5,50.68,19224.0,50.5,50.68,50.5,50.68,19224.0
2025-06-12 14:15:00,50.68,50.71,50.52,50.65,49093.0,50.68,50.71,50.52,50.65,49093.0
2025-06-12 14:20:00,50.63,50.75,50.6,50.75,19884.0,50.63,50.75,50.6,50.75,19884.0
2025-06-12 14:25:00,50.73,51.01,50.69,50.9,38143.0,50.73,51.01,50.69,50.9,38143.0
2025-06-12 14:30:00,50.9,50.99,50.83,50.92,38887.0,50.9,50.99,50.83,50.92,38887.0
2025-06-12 14:35:00,50.91,50.98,50.85,50.91,38980.0,50.91,50.98,50.85,50.91,38980.0
2025-06-12 14:40:00,50.91,51.08,50.88,51.03,21381.0,50.91,51.08,50.88,51.03,21381.0
2025-06-12 14:45:00,51.04,51.06,50.91,50.91,27522.0,51.04,51.06,50.91,50.91,27522.0
2025-06-12 14:50:00,50.92,51.0,50.82,50.94,45962.0,50.92,51.0,50.82,50.94,45962.0
2025-06-12 14:55:00,50.92,51.03,50.89,50.91,29456.0,50.92,51.03,50.89,50.91,29456.0
2025-06-12 15:00:00,50.91,50.95,50.81,50.89,19247.0,50.91,50.95,50.81,50.89,19247.0
2025-06-12 15:05:00,50.89,50.99,50.88,50.97,23459.0,50.89,50.99,50.88,50.97,23459.0
2025-06-12 15:10:00,50.96,51.02,50.92,51.01,16191.0,50.96,51.02,50.92,51.01,16191.0
2025-06-12 15:15:00,51.02,51.04,50.93,50.95,16345.0,51.02,51.04,50.93,50.95,16345.0
2025-06-12 15:20:00,50.98,50.98,50.88,50.93,13951.0,50.98,50.98,50.88,50.93,13951.0
2025-06-12 15:25:00,50.94,51.0,50.92,50.95,21721.0,50.94,51.0,50.92,50.95,21721.0
2025-06-12 15:30:00,50.96,51.05,50.89,50.91,54527.0,50.96,51.05,50.89,50.91,54527.0
2025-06-12 15:35:00,50.93,51.01,50.91,50.95,19692.0,50.93,51.01,50.91,50.95,19692.0
2025-06-12 15:40:00,50.97,51.06,50.96,51.03,31292.0,50.97,51.06,50.96,51.03,31292.0
2025-06-12 15:45:00,51.03,51.1,50.97,51.02,58978.0,51.03,51.1,50.97,51.02,58978.0
2025-06-12 15:50:00,51.01,51.23,51.01,51.17,177447.0,51.01,51.23,51.01,51.17,177447.0
2025-06-12 15:55:00,51.18,51.22,51.07,51.13,162329.0,51.18,51.22,51.07,51.13,162329.0
2025-06-13 09:30:00,53.59,53.8,53.02,53.18,217111.0,53.59,53.8,53.02,53.18,217111.0
2025-06-13 09:35:00,53.26,53.31,52.75,52.77,184131.0,53.26,53.31,52.75,52.77,184131.0
2025-06-13 09:40:00,52.77,53.16,52.75,53.0,126846.0,52.77,53.16,52.75,53.0,126846.0
2025-06-13 09:45:00,52.99,53.43,52.99,53.3,139538.0,52.99,53.43,52.99,53.3,139538.0
2025-06-13 09:50:00,53.34,53.49,53.07,53.46,110255.0,53.34,53.49,53.07,53.46,110255.0
2025-06-13 09:55:00,53.47,53.94,53.41,53.74,128148.0,53.47,53.94,53.41,53.74,128148.0
2025-06-13 10:00:00,53.73,53.85,53.4,53.78,190321.0,53.73,53.85,53.4,53.78,190321.0
2025-06-13 10:05:00,53.78,53.85,53.45,53.71,91661.0,53.78,53.85,53.45,53.71,91661.0
2025-06-13 10:10:00,53.7,53.99,53.66,53.81,112852.0,53.7,53.99,53.66,53.81,112852.0
2025-06-13 10:15:00,53.82,54.02,53.74,53.91,193709.0,53.82,54.02,53.74,53.91,193709.0
2025-06-13 10:20:00,53.91,54.21,53.77,53.98,134685.0,53.91,54.21,53.77,53.98,134685.0
2025-06-13 10:25:00,53.98,54.3,53.94,54.24,113901.0,53.98,54.3,53.94,54.24,113901.0
2025-06-13 10:30:00,54.23,54.35,53.98,54.09,218537.0,54.23,54.35,53.98,54.09,218537.0
2025-06-13 10:35:00,54.09,54.16,53.8,53.84,91589.0,54.09,54.16,53.8,53.84,91589.0
2025-06-13 10:40:00,53.84,53.94,53.61,53.87,95035.0,53.84,53.94,53.61,53.87,95035.0
2025-06-13 10:45:00,53.85,54.23,53.84,54.11,77290.0,53.85,54.23,53.84,54.11,77290.0
2025-06-13 10:50:00,54.12,54.21,53.42,53.45,156618.0,54.12,54.21,53.42,53.45,156618.0
2025-06-13 10:55:00,53.42,53.48,53.04,53.1,162645.0,53.42,53.48,53.04,53.1,162645.0
2025-06-13 11:00:00,53.09,53.26,52.84,52.88,161209.0,53.09,53.26,52.84,52.88,161209.0
2025-06-13 11:05:00,52.88,52.91,52.62,52.8,112021.0,52.88,52.91,52.62,52.8,112021.0
2025-06-13 11:10:00,52.83,52.99,52.71,52.88,90756.0,52.83,52.99,52.71,52.88,90756.0
2025-06-13 11:15:00,52.87,53.02,52.75,52.78,131159.0,52.87,53.02,52.75,52.78,131159.0
2025-06-13 11:20:00,52.77,53.0,52.7,52.83,70933.0,52.77,53.0,52.7,52.83,70933.0
2025-06-13 11:25:00,52.82,52.88,52.6,52.71,95149.0,52.82,52.88,52.6,52.71,95149.0
2025-06-13 11:30:00,52.69,52.69,52.5,52.62,111264.0,52.69,52.69,52.5,52.62,111264.0
2025-06-13 11:35:00,52.59,52.83,52.56,52.74,81184.0,52.59,52.83,52.56,52.74,81184.0
2025-06-13 11:40:00,52.75,52.8,52.57,52.64,58339.0,52.75,52.8,52.57,52.64,58339.0
2025-06-13 11:45:00,52.63,52.68,52.33,52.39,74620.0,52.63,52.68,52.33,52.39,74620.0
2025-06-13 11:50:00,52.37,52.43,52.23,52.24,68198.0,52.37,52.43,52.23,52.24,68198.0
2025-06-13 11:55:00,52.26,52.43,52.24,52.31,57044.0,52.26,52.43,52.24,52.31,57044.0
2025-06-13 12:00:00,52.29,52.49,52.23,52.46,59066.0,52.29,52.49,52.23,52.46,59066.0
2025-06-13 12:05:00,52.43,52.48,52.28,52.31,35915.0,52.43,52.48,52.28,52.31,35915.0
2025-06-13 12:10:00,52.3,52.37,52.29,52.36,40032.0,52.3,52.37,52.29,52.36,40032.0
2025-06-13 12:15:00,52.36,52.46,52.33,52.39,34778.0,52.36,52.46,52.33,52.39,34778.0
2025-06-13 12:20:00,52.39,52.53,52.39,52.52,45885.0,52.39,52.53,52.39,52.52,45885.0
2025-06-13 12:25:00,52.52,52.73,52.45,52.68,53674.0,52.52,52.73,52.45,52.68,53674.0
2025-06-13 12:30:00,52.66,52.68,52.53,52.63,29557.0,52.66,52.68,52.53,52.63,29557.0
2025-06-13 12:35:00,52.61,52.81,52.57,52.81,43523.0,52.61,52.81,52.57,52.81,43523.0
2025-06-13 12:40:00,52.83,52.98,52.75,52.91,60687.0,52.83,52.98,52.75,52.91,60687.0
2025-06-13 12:45:00,52.94,52.97,52.85,52.95,47995.0,52.94,52.97,52.85,52.95,47995.0
2025-06-13 12:50:00,52.96,52.98,52.7,52.72,49511.0,52.96,52.98,52.7,52.72,49511.0
2025-06-13 12:55:00,52.74,52.76,52.61,52.76,39508.0,52.74,52.76,52.61,52.76,39508.0
2025-06-13 13:00:00,52.78,52.96,52.77,52.96,30008.0,52.78,52.96,52.77,52.96,30008.0
2025-06-13 13:05:00,52.98,53.3,52.97,53.19,79815.0,52.98,53.3,52.97,53.19,79815.0
2025-06-13 13:10:00,53.21,53.45,53.18,53.28,67059.0,53.21,53.45,53.18,53.28,67059.0
2025-06-13 13:15:00,53.29,53.66,53.28,53.49,85201.0,53.29,53.66,53.28,53.49,85201.0
2025-06-13 13:20:00,53.51,53.51,53.2,53.36,46613.0,53.51,53.51,53.2,53.36,46613.0
2025-06-13 13:25:00,53.34,53.69,53.34,53.68,24163.0,53.34,53.69,53.34,53.68,24163.0
2025-06-13 13:30:00,53.71,53.74,53.47,53.73,37891.0,53.71,53.74,53.47,53.73,37891.0
2025-06-13 13:35:00,53.68,53.9,53.68,53.89,49146.0,53.68,53.9,53.68,53.89,49146.0
2025-06-13 13:40:00,53.89,54.01,53.7,53.89,56118.0,53.89,54.01,53.7,53.89,56118.0
2025-06-13 13:45:00,53.89,54.03,53.72,53.95,33244.0,53.89,54.03,53.72,53.95,33244.0
2025-06-13 13:50:00,53.98,53.99,53.57,53.64,58841.0,53.98,53.99,53.57,53.64,58841.0
2025-06-13 13:55:00,53.61,53.86,53.61,53.83,25686.0,53.61,53.86,53.61,53.83,25686.0
2025-06-13 14:00:00,53.82,54.16,53.65,54.06,78901.0,53.82,54.16,53.65,54.06,78901.0
2025-06-13 14:05:00,54.04,54.26,53.83,54.21,93974.0,54.04,54.26,53.83,54.21,93974.0
2025-06-13 14:10:00,54.19,54.3,54.09,54.27,62409.0,54.19,54.3,54.09,54.27,62409.0
2025-06-13 14:15:00,54.3,54.54,54.26,54.34,133531.0,54.3,54.54,54.26,54.34,133531.0
2025-06-13 14:20:00,54.34,54.61,54.28,54.57,135849.0,54.34,54.61,54.28,54.57,135849.0
2025-06-13 14:25:00,54.54,55.29,54.44,55.14,244519.0,54.54,55.29,54.44,55.14,244519.0
2025-06-13 14:30:00,55.17,55.66,55.1,55.48,165155.0,55.17,55.66,55.1,55.48,165155.0
2025-06-13 14:35:00,55.51,56.01,55.38,55.8,192685.0,55.51,56.01,55.38,55.8,192685.0
2025-06-13 14:40:00,55.84,55.95,55.43,55.79,96497.0,55.84,55.95,55.43,55.79,96497.0
2025-06-13 14:45:00,55.77,55.92,55.31,55.85,76441.0,55.77,55.92,55.31,55.85,76441.0
2025-06-13 14:50:00,55.87,55.9,55.3,55.36,112238.0,55.87,55.9,55.3,55.36,112238.0
2025-06-13 14:55:00,55.38,55.58,55.17,55.19,108364.0,55.38,55.58,55.17,55.19,108364.0
2025-06-13 15:00:00,55.19,55.65,55.03,55.45,132982.0,55.19,55.65,55.03,55.45,132982.0
2025-06-13 15:05:00,55.45,55.55,54.9,54.93,66190.0,55.45,55.55,54.9,54.93,66190.0
2025-06-13 15:10:00,54.89,55.2,54.63,54.8,80653.0,54.89,55.2,54.63,54.8,80653.0
2025-06-13 15:15:00,54.8,55.2,54.75,55.08,77104.0,54.8,55.2,54.75,55.08,77104.0
2025-06-13 15:20:00,55.07,55.29,54.75,55.28,97871.0,55.07,55.29,54.75,55.28,97871.0
2025-06-13 15:25:00,55.29,55.63,55.24,55.63,118618.0,55.29,55.63,55.24,55.63,118618.0
2025-06-13 15:30:00,55.62,55.66,55.23,55.48,132203.0,55.62,55.66,55.23,55.48,132203.0
2025-06-13 15:35:00,55.49,55.51,55.03,55.36,99479.0,55.49,55.51,55.03,55.36,99479.0
2025-06-13 15:40:00,55.4,55.65,55.21,55.62,103937.0,55.4,55.65,55.21,55.62,103937.0
2025-06-13 15:45:00,55.61,55.86,55.34,55.58,222758.0,55.61,55.86,55.34,55.58,222758.0
2025-06-13 15:50:00,55.56,55.66,55.21,55.54,271439.0,55.56,55.66,55.21,55.54,271439.0
2025-06-13 15:55:00,55.55,55.67,55.2,55.22,378109.0,55.55,55.67,55.2,55.22,378109.0
2025-06-16 09:30:00,52.97,52.98,52.17,52.3,178590.0,52.97,52.98,52.17,52.3,178590.0
2025-06-16 09:35:00,52.31,52.52,52.19,52.25,84196.0,52.31,52.52,52.19,52.25,84196.0
2025-06-16 09:40:00,52.27,52.3,52.1,52.21,81137.0,52.27,52.3,52.1,52.21,81137.0
2025-06-16 09:45:00,52.21,52.23,51.94,51.95,148691.0,52.21,52.23,51.94,51.95,148691.0
2025-06-16 09:50:00,51.94,51.97,51.4,51.42,310976.0,51.94,51.97,51.4,51.42,310976.0
2025-06-16 09:55:00,51.41,51.48,51.25,51.31,161562.0,51.41,51.48,51.25,51.31,161562.0
2025-06-16 10:00:00,51.3,51.31,51.05,51.07,144186.0,51.3,51.31,51.05,51.07,144186.0
2025-06-16 10:05:00,51.05,51.3,51.02,51.29,129480.0,51.05,51.3,51.02,51.29,129480.0
2025-06-16 10:10:00,51.28,51.31,50.95,51.05,92185.0,51.28,51.31,50.95,51.05,92185.0
2025-06-16 10:15:00,51.04,51.11,50.84,51.09,92233.0,51.04,51.11,50.84,51.09,92233.0
2025-06-16 10:20:00,51.08,51.17,50.96,51.04,90975.0,51.08,51.17,50.96,51.04,90975.0
2025-06-16 10:25:00,51.02,51.06,50.94,51.02,82252.0,51.02,51.06,50.94,51.02,82252.0
2025-06-16 10:30:00,51.01,51.02,50.91,50.94,76249.0,51.01,51.02,50.91,50.94,76249.0
2025-06-16 10:35:00,50.93,51.28,50.93,51.14,75947.0,50.93,51.28,50.93,51.14,75947.0
2025-06-16 10:40:00,51.09,51.2,51.08,51.19,47008.0,51.09,51.2,51.08,51.19,47008.0
2025-06-16 10:45:00,51.19,51.33,51.14,51.29,66507.0,51.19,51.33,51.14,51.29,66507.0
2025-06-16 10:50:00,51.26,51.37,51.11,51.13,59468.0,51.26,51.37,51.11,51.13,59468.0
2025-06-16 10:55:00,51.13,51.23,51.04,51.13,52553.0,51.13,51.23,51.04,51.13,52553.0
2025-06-16 11:00:00,51.13,51.38,51.13,51.31,55829.0,51.13,51.38,51.13,51.31,55829.0
2025-06-16 11:05:00,51.31,51.44,51.3,51.4,30077.0,51.31,51.44,51.3,51.4,30077.0
2025-06-16 11:10:00,51.4,51.46,51.29,51.32,70651.0,51.4,51.46,51.29,51.32,70651.0
2025-06-16 11:15:00,51.32,51.32,51.01,51.03,48349.0,51.32,51.32,51.01,51.03,48349.0
2025-06-16 11:20:00,51.04,51.06,50.9,50.97,146968.0,51.04,51.06,50.9,50.97,146968.0
2025-06-16 11:25:00,50.95,51.33,50.87,51.3,59218.0,50.95,51.33,50.87,51.3,59218.0
2025-06-16 11:30:00,51.3,51.32,51.2,51.25,31159.0,51.3,51.32,51.2,51.25,31159.0
2025-06-16 11:35:00,51.25,51.32,51.12,51.22,61995.0,51.25,51.32,51.12,51.22,61995.0
2025-06-16 11:40:00,51.22,51.23,51.1,51.22,22671.0,51.22,51.23,51.1,51.22,22671.0
2025-06-16 11:45:00,51.21,51.33,51.18,51.28,37279.0,51.21,51.33,51.18,51.28,37279.0
2025-06-16 11:50:00,51.28,51.3,51.2,51.23,24981.0,51.28,51.3,51.2,51.23,24981.0
2025-06-16 11:55:00,51.26,51.51,51.22,51.34,107225.0,51.26,51.51,51.22,51.34,107225.0
2025-06-16 12:00:00,51.33,51.58,51.3,51.46,61947.0,51.33,51.58,51.3,51.46,61947.0
2025-06-16 12:05:00,51.45,51.58,51.4,51.5,33209.0,51.45,51.58,51.4,51.5,33209.0
2025-06-16 12:10:00,51.49,51.51,51.27,51.28,18406.0,51.49,51.51,51.27,51.28,18406.0
2025-06-16 12:15:00,51.3,51.32,51.21,51.24,17939.0,51.3,51.32,51.21,51.24,17939.0
2025-06-16 12:20:00,51.25,51.3,51.12,51.22,27716.0,51.25,51.3,51.12,51.22,27716.0
2025-06-16 12:25:00,51.24,51.42,51.24,51.41,46132.0,51.24,51.42,51.24,51.41,46132.0
2025-06-16 12:30:00,51.4,51.5,51.38,51.49,104532.0,51.4,51.5,51.38,51.49,104532.0
2025-06-16 12:35:00,51.51,51.6,51.42,51.54,20744.0,51.51,51.6,51.42,51.54,20744.0
2025-06-16 12:40:00,51.57,51.8,51.55,51.78,48185.0,51.57,51.8,51.55,51.78,48185.0
2025-06-16 12:45:00,51.79,51.79,51.67,51.73,145354.0,51.79,51.79,51.67,51.73,145354.0
2025-06-16 12:50:00,51.73,51.77,51.55,51.67,28694.0,51.73,51.77,51.55,51.67,28694.0
2025-06-16 12:55:00,51.68,51.94,51.67,51.86,23342.0,51.68,51.94,51.67,51.86,23342.0
2025-06-16 13:00:00,51.86,51.93,51.76,51.89,18041.0,51.86,51.93,51.76,51.89,18041.0
2025-06-16 13:05:00,51.91,52.02,51.78,51.81,39392.0,51.91,52.02,51.78,51.81,39392.0
2025-06-16 13:10:00,51.8,52.06,51.79,52.05,41493.0,51.8,52.06,51.79,52.05,41493.0
2025-06-16 13:15:00,52.06,52.1,51.88,51.95,46046.0,52.06,52.1,51.88,51.95,46046.0
2025-06-16 13:20:00,51.93,52.01,51.89,51.98,25473.0,51.93,52.01,51.89,51.98,25473.0
2025-06-16 13:25:00,51.97,51.98,51.59,51.63,58787.0,51.97,51.98,51.59,51.63,58787.0
2025-06-16 13:30:00,51.61,51.77,51.53,51.67,44541.0,51.61,51.77,51.53,51.67,44541.0
2025-06-16 13:35:00,51.66,51.82,51.61,51.82,29266.0,51.66,51.82,51.61,51.82,29266.0
2025-06-16 13:40:00,51.82,51.85,51.73,51.81,22033.0,51.82,51.85,51.73,51.81,22033.0
2025-06-16 13:45:00,51.8,51.8,51.72,51.76,12626.0,51.8,51.8,51.72,51.76,12626.0
2025-06-16 13:50:00,51.76,51.93,51.71,51.93,23436.0,51.76,51.93,51.71,51.93,23436.0
2025-06-16 13:55:00,51.93,51.97,51.85,51.96,45338.0,51.93,51.97,51.85,51.96,45338.0
2025-06-16 14:00:00,51.96,51.99,51.83,51.86,21603.0,51.96,51.99,51.83,51.86,21603.0
2025-06-16 14:05:00,51.85,51.85,51.72,51.79,16491.0,51.85,51.85,51.72,51.79,16491.0
2025-06-16 14:10:00,51.8,51.9,51.76,51.8,23863.0,51.8,51.9,51.76,51.8,23863.0
2025-06-16 14:15:00,51.81,51.98,51.77,51.89,34665.0,51.81,51.98,51.77,51.89,34665.0
2025-06-16 14:20:00,51.88,51.97,51.77,51.79,17479.0,51.88,51.97,51.77,51.79,17479.0
2025-06-16 14:25:00,51.78,51.82,51.74,51.78,16701.0,51.78,51.82,51.74,51.78,16701.0
2025-06-16 14:30:00,51.77,51.9,51.74,51.87,29063.0,51.77,51.9,51.74,51.87,29063.0
2025-06-16 14:35:00,51.88,51.93,51.84,51.89,26002.0,51.88,51.93,51.84,51.89,26002.0
2025-06-16 14:40:00,51.89,51.9,51.75,51.82,33794.0,51.89,51.9,51.75,51.82,33794.0
2025-06-16 14:45:00,51.82,51.92,51.82,51.9,28102.0,51.82,51.92,51.82,51.9,28102.0
2025-06-16 14:50:00,51.9,51.98,51.68,51.68,40827.0,51.9,51.98,51.68,51.68,40827.0
2025-06-16 14:55:00,51.69,51.69,51.48,51.59,53851.0,51.69,51.69,51.48,51.59,53851.0
2025-06-16 15:00:00,51.6,51.69,51.49,51.58,53609.0,51.6,51.69,51.49,51.58,53609.0
2025-06-16 15:05:00,51.58,51.75,51.56,51.75,36270.0,51.58,51.75,51.56,51.75,36270.0
2025-06-16 15:10:00,51.76,51.85,51.68,51.75,54759.0,51.76,51.85,51.68,51.75,54759.0
2025-06-16 15:15:00,51.76,51.82,51.66,51.81,34777.0,51.76,51.82,51.66,51.81,34777.0
2025-06-16 15:20:00,51.83,51.91,51.65,51.74,56814.0,51.83,51.91,51.65,51.74,56814.0
2025-06-16 15:25:00,51.73,51.76,51.57,51.7,49970.0,51.73,51.76,51.57,51.7,49970.0
2025-06-16 15:30:00,51.69,51.76,51.64,51.72,59364.0,51.69,51.76,51.64,51.72,59364.0
2025-06-16 15:35:00,51.74,51.76,51.67,51.72,25270.0,51.74,51.76,51.67,51.72,25270.0
2025-06-16 15:40:00,51.74,51.74,51.57,51.57,33697.0,51.74,51.74,51.57,51.57,33697.0
2025-06-16 15:45:00,51.56,51.56,51.27,51.32,66112.0,51.56,51.56,51.27,51.32,66112.0
2025-06-16 15:50:00,51.32,51.54,51.32,51.49,112521.0,51.32,51.54,51.32,51.49,112521.0
2025-06-16 15:55:00,51.48,51.54,51.31,51.31,153187.0,51.48,51.54,51.31,51.31,153187.0
2025-06-17 09:30:00,52.28,52.36,51.97,52.17,107896.0,52.28,52.36,51.97,52.17,107896.0
2025-06-17 09:35:00,52.19,52.53,52.15,52.21,28648.0,52.19,52.53,52.15,52.21,28648.0
2025-06-17 09:40:00,52.21,52.81,52.1,52.69,140042.0,52.21,52.81,52.1,52.69,140042.0
2025-06-17 09:45:00,52.69,52.78,52.5,52.59,53431.0,52.69,52.78,52.5,52.59,53431.0
2025-06-17 09:50:00,52.57,52.7,52.32,52.69,55223.0,52.57,52.7,52.32,52.69,55223.0
2025-06-17 09:55:00,52.66,52.78,52.34,52.35,48340.0,52.66,52.78,52.34,52.35,48340.0
2025-06-17 10:00:00,52.33,52.6,52.21,52.51,56298.0,52.33,52.6,52.21,52.51,56298.0
2025-06-17 10:05:00,52.51,52.54,52.28,52.29,65905.0,52.51,52.54,52.28,52.29,65905.0
2025-06-17 10:10:00,52.27,52.29,51.94,51.95,53774.0,52.27,52.29,51.94,51.95,53774.0
2025-06-17 10:15:00,51.95,52.28,51.94,52.25,47777.0,51.95,52.28,51.94,52.25,47777.0
2025-06-17 10:20:00,52.25,52.37,52.16,52.35,42162.0,52.25,52.37,52.16,52.35,42162.0
2025-06-17 10:25:00,52.37,52.48,52.33,52.41,19458.0,52.37,52.48,52.33,52.41,19458.0
2025-06-17 10:30:00,52.42,52.43,52.31,52.42,38483.0,52.42,52.43,52.31,52.42,38483.0
2025-06-17 10:35:00,52.45,52.66,52.45,52.49,28483.0,52.45,52.66,52.45,52.49,28483.0
2025-06-17 10:40:00,52.5,52.78,52.49,52.77,66215.0,52.5,52.78,52.49,52.77,66215.0
2025-06-17 10:45:00,52.74,52.77,52.54,52.57,50921.0,52.74,52.77,52.54,52.57,50921.0
2025-06-17 10:50:00,52.54,52.77,52.51,52.69,28142.0,52.54,52.77,52.51,52.69,28142.0
2025-06-17 10:55:00,52.71,52.81,52.67,52.79,40576.0,52.71,52.81,52.67,52.79,40576.0
2025-06-17 11:00:00,52.79,52.8,52.41,52.48,37221.0,52.79,52.8,52.41,52.48,37221.0
2025-06-17 11:05:00,52.44,52.45,52.32,52.33,12645.0,52.44,52.45,52.32,52.33,12645.0
2025-06-17 11:10:00,52.32,52.34,52.2,52.26,26782.0,52.32,52.34,52.2,52.26,26782.0
2025-06-17 11:15:00,52.28,52.5,52.21,52.48,37377.0,52.28,52.5,52.21,52.48,37377.0
2025-06-17 11:20:00,52.49,52.7,52.49,52.67,21997.0,52.49,52.7,52.49,52.67,21997.0
2025-06-17 11:25:00,52.69,52.77,52.63,52.74,27061.0,52.69,52.77,52.63,52.74,27061.0
2025-06-17 11:30:00,52.76,52.93,52.72,52.85,34527.0,52.76,52.93,52.72,52.85,34527.0
2025-06-17 11:35:00,52.89,53.04,52.58,52.66,78287.0,52.89,53.04,52.58,52.66,78287.0
2025-06-17 11:40:00,52.65,52.65,52.32,52.35,40214.0,52.65,52.65,52.32,52.35,40214.0
2025-06-17 11:45:00,52.33,52.48,52.26,52.35,35247.0,52.33,52.48,52.26,52.35,35247.0
2025-06-17 11:50:00,52.32,52.4,52.26,52.37,25138.0,52.32,52.4,52.26,52.37,25138.0
2025-06-17 11:55:00,52.39,52.55,52.36,52.5,34540.0,52.39,52.55,52.36,52.5,34540.0
2025-06-17 12:00:00,52.51,52.51,52.36,52.38,28382.0,52.51,52.51,52.36,52.38,28382.0
2025-06-17 12:05:00,52.38,52.64,52.33,52.57,38974.0,52.38,52.64,52.33,52.57,38974.0
2025-06-17 12:10:00,52.51,52.52,52.38,52.41,22070.0,52.51,52.52,52.38,52.41,22070.0
2025-06-17 12:15:00,52.38,52.39,52.24,52.26,25953.0,52.38,52.39,52.24,52.26,25953.0
2025-06-17 12:20:00,52.26,52.44,52.23,52.4,24517.0,52.26,52.44,52.23,52.4,24517.0
2025-06-17 12:25:00,52.41,52.45,52.34,52.44,11437.0,52.41,52.45,52.34,52.44,11437.0
2025-06-17 12:30:00,52.42,52.5,52.29,52.3,18741.0,52.42,52.5,52.29,52.3,18741.0
2025-06-17 12:35:00,52.28,52.3,52.18,52.26,17935.0,52.28,52.3,52.18,52.26,17935.0
2025-06-17 12:40:00,52.25,52.77,52.25,52.7,40367.0,52.25,52.77,52.25,52.7,40367.0
2025-06-17 12:45:00,52.7,52.95,52.55,52.83,83149.0,52.7,52.95,52.55,52.83,83149.0
2025-06-17 12:50:00,52.84,52.98,52.73,52.93,76277.0,52.84,52.98,52.73,52.93,76277.0
2025-06-17 12:55:00,52.94,53.29,52.94,53.24,169233.0,52.94,53.29,52.94,53.24,169233.0
2025-06-17 13:00:00,53.24,53.44,53.02,53.1,208226.0,53.24,53.44,53.02,53.1,208226.0
2025-06-17 13:05:00,53.1,53.32,53.08,53.14,62769.0,53.1,53.32,53.08,53.14,62769.0
2025-06-17 13:10:00,53.13,53.32,53.08,53.32,98016.0,53.13,53.32,53.08,53.32,98016.0
2025-06-17 13:15:00,53.29,53.46,53.28,53.4,52738.0,53.29,53.46,53.28,53.4,52738.0
2025-06-17 13:20:00,53.4,53.59,53.4,53.5,104329.0,53.4,53.59,53.4,53.5,104329.0
2025-06-17 13:25:00,53.55,53.82,53.55,53.82,72143.0,53.55,53.82,53.55,53.82,72143.0
2025-06-17 13:30:00,53.82,53.95,53.49,53.53,102730.0,53.82,53.95,53.49,53.53,102730.0
2025-06-17 13:35:00,53.5,53.57,53.28,53.49,68257.0,53.5,53.57,53.28,53.49,68257.0
2025-06-17 13:40:00,53.52,53.74,53.35,53.67,64169.0,53.52,53.74,53.35,53.67,64169.0
2025-06-17 13:45:00,53.72,54.27,53.64,54.07,99798.0,53.72,54.27,53.64,54.07,99798.0
2025-06-17 13:50:00,54.05,54.44,54.05,54.23,191598.0,54.05,54.44,54.05,54.23,191598.0
2025-06-17 13:55:00,54.22,54.25,54.0,54.25,184433.0,54.22,54.25,54.0,54.25,184433.0
2025-06-17 14:00:00,54.3,54.6,54.28,54.48,96244.0,54.3,54.6,54.28,54.48,96244.0
2025-06-17 14:05:00,54.46,54.53,54.24,54.24,73443.0,54.46,54.53,54.24,54.24,73443.0
2025-06-17 14:10:00,54.26,54.26,53.87,54.03,80546.0,54.26,54.26,53.87,54.03,80546.0
2025-06-17 14:15:00,53.95,54.36,53.91,54.27,70335.0,53.95,54.36,53.91,54.27,70335.0
2025-06-17 14:20:00,54.28,54.37,54.21,54.35,66668.0,54.28,54.37,54.21,54.35,66668.0
2025-06-17 14:25:00,54.39,54.65,54.38,54.46,68509.0,54.39,54.65,54.38,54.46,68509.0
2025-06-17 14:30:00,54.48,54.62,54.37,54.44,55582.0,54.48,54.62,54.37,54.44,55582.0
2025-06-17 14:35:00,54.47,54.8,54.33,54.72,87974.0,54.47,54.8,54.33,54.72,87974.0
2025-06-17 14:40:00,54.73,55.12,54.72,54.89,106272.0,54.73,55.12,54.72,54.89,106272.0
2025-06-17 14:45:00,54.92,55.09,54.82,55.02,117242.0,54.92,55.09,54.82,55.02,117242.0
2025-06-17 14:50:00,55.03,55.22,54.93,55.05,71122.0,55.03,55.22,54.93,55.05,71122.0
2025-06-17 14:55:00,55.04,55.04,54.43,54.49,114778.0,55.04,55.04,54.43,54.49,114778.0
2025-06-17 15:00:00,54.53,54.99,54.48,54.95,60323.0,54.53,54.99,54.48,54.95,60323.0
2025-06-17 15:05:00,54.97,55.07,54.55,54.6,61584.0,54.97,55.07,54.55,54.6,61584.0
2025-06-17 15:10:00,54.59,54.72,54.43,54.57,66547.0,54.59,54.72,54.43,54.57,66547.0
2025-06-17 15:15:00,54.58,54.67,54.43,54.55,83611.0,54.58,54.67,54.43,54.55,83611.0
2025-06-17 15:20:00,54.52,54.53,54.23,54.29,86465.0,54.52,54.53,54.23,54.29,86465.0
2025-06-17 15:25:00,54.29,54.39,54.21,54.29,87570.0,54.29,54.39,54.21,54.29,87570.0
2025-06-17 15:30:00,54.28,54.47,54.11,54.11,78750.0,54.28,54.47,54.11,54.11,78750.0
2025-06-17 15:35:00,54.08,54.13,53.78,53.9,91157.0,54.08,54.13,53.78,53.9,91157.0
2025-06-17 15:40:00,53.92,54.02,53.63,53.98,128767.0,53.92,54.02,53.63,53.98,128767.0
2025-06-17 15:45:00,54.0,54.07,53.51,53.58,120526.0,54.0,54.07,53.51,53.58,120526.0
2025-06-17 15:50:00,53.61,53.78,53.43,53.72,119919.0,53.61,53.78,53.43,53.72,119919.0
2025-06-17 15:55:00,53.71,54.37,53.71,54.27,250297.0,53.71,54.37,53.71,54.27,250297.0
2025-06-18 09:30:00,54.24,54.86,54.16,54.79,158455.0,54.24,54.86,54.16,54.79,158455.0
2025-06-18 09:35:00,54.75,54.79,54.39,54.53,76993.0,54.75,54.79,54.39,54.53,76993.0
2025-06-18 09:40:00,54.5,54.68,54.37,54.42,32018.0,54.5,54.68,54.37,54.42,32018.0
2025-06-18 09:45:00,54.41,54.41,54.06,54.16,55796.0,54.41,54.41,54.06,54.16,55796.0
2025-06-18 09:50:00,54.18,54.22,53.83,54.06,72870.0,54.18,54.22,53.83,54.06,72870.0
2025-06-18 09:55:00,54.07,54.16,54.0,54.16,50649.0,54.07,54.16,54.0,54.16,50649.0
2025-06-18 10:00:00,54.14,54.37,53.61,53.61,98020.0,54.14,54.37,53.61,53.61,98020.0
2025-06-18 10:05:00,53.69,53.74,53.19,53.26,88561.0,53.69,53.74,53.19,53.26,88561.0
2025-06-18 10:10:00,53.23,53.38,52.92,52.96,67161.0,53.23,53.38,52.92,52.96,67161.0
2025-06-18 10:15:00,52.99,53.0,52.75,52.85,51670.0,52.99,53.0,52.75,52.85,51670.0
2025-06-18 10:20:00,52.83,52.83,52.46,52.51,74348.0,52.83,52.83,52.46,52.51,74348.0
2025-06-18 10:25:00,52.5,52.68,52.4,52.6,60654.0,52.5,52.68,52.4,52.6,60654.0
2025-06-18 10:30:00,52.61,52.62,52.27,52.27,67405.0,52.61,52.62,52.27,52.27,67405.0
2025-06-18 10:35:00,52.28,52.3,51.87,51.91,132269.0,52.28,52.3,51.87,51.91,132269.0
2025-06-18 10:40:00,51.93,52.42,51.92,52.33,125214.0,51.93,52.42,51.92,52.33,125214.0
2025-06-18 10:45:00,52.32,52.48,52.18,52.37,71191.0,52.32,52.48,52.18,52.37,71191.0
2025-06-18 10:50:00,52.39,52.58,52.26,52.45,89816.0,52.39,52.58,52.26,52.45,89816.0
2025-06-18 10:55:00,52.46,52.56,52.31,52.47,42707.0,52.46,52.56,52.31,52.47,42707.0
2025-06-18 11:00:00,52.45,52.56,52.38,52.44,32574.0,52.45,52.56,52.38,52.44,32574.0
2025-06-18 11:05:00,52.44,52.76,52.44,52.76,41612.0,52.44,52.76,52.44,52.76,41612.0
2025-06-18 11:10:00,52.76,53.0,52.71,52.83,49495.0,52.76,53.0,52.71,52.83,49495.0
2025-06-18 11:15:00,52.85,53.1,52.79,53.07,44215.0,52.85,53.1,52.79,53.07,44215.0
2025-06-18 11:20:00,53.07,53.2,52.99,53.15,38626.0,53.07,53.2,52.99,53.15,38626.0
2025-06-18 11:25:00,53.13,53.26,53.02,53.14,58255.0,53.13,53.26,53.02,53.14,58255.0
2025-06-18 11:30:00,53.13,53.19,52.95,53.05,35801.0,53.13,53.19,52.95,53.05,35801.0
2025-06-18 11:35:00,53.07,53.17,52.98,53.0,26790.0,53.07,53.17,52.98,53.0,26790.0
2025-06-18 11:40:00,52.99,53.24,52.94,53.13,52574.0,52.99,53.24,52.94,53.13,52574.0
2025-06-18 11:45:00,53.1,53.13,52.96,52.99,15859.0,53.1,53.13,52.96,52.99,15859.0
2025-06-18 11:50:00,53.0,53.0,52.71,52.77,43660.0,53.0,53.0,52.71,52.77,43660.0
2025-06-18 11:55:00,52.78,53.2,52.77,53.11,35024.0,52.78,53.2,52.77,53.11,35024.0
2025-06-18 12:00:00,53.15,53.27,52.94,52.95,38935.0,53.15,53.27,52.94,52.95,38935.0
2025-06-18 12:05:00,53.0,53.12,52.92,52.97,36081.0,53.0,53.12,52.92,52.97,36081.0
2025-06-18 12:10:00,52.95,53.08,52.91,53.04,26019.0,52.95,53.08,52.91,53.04,26019.0
2025-06-18 12:15:00,53.05,53.18,53.0,53.15,16339.0,53.05,53.18,53.0,53.15,16339.0
2025-06-18 12:20:00,53.14,53.15,53.02,53.05,9738.0,53.14,53.15,53.02,53.05,9738.0
2025-06-18 12:25:00,53.04,53.32,52.98,53.27,28190.0,53.04,53.32,52.98,53.27,28190.0
2025-06-18 12:30:00,53.28,53.34,53.14,53.17,41270.0,53.28,53.34,53.14,53.17,41270.0
2025-06-18 12:35:00,53.19,53.3,53.17,53.18,18431.0,53.19,53.3,53.17,53.18,18431.0
2025-06-18 12:40:00,53.15,53.26,53.14,53.14,19270.0,53.15,53.26,53.14,53.14,19270.0
2025-06-18 12:45:00,53.14,53.19,53.01,53.16,19905.0,53.14,53.19,53.01,53.16,19905.0
2025-06-18 12:50:00,53.15,53.19,52.91,53.13,27447.0,53.15,53.19,52.91,53.13,27447.0
2025-06-18 12:55:00,53.14,53.3,53.05,53.3,19535.0,53.14,53.3,53.05,53.3,19535.0
2025-06-18 13:00:00,53.32,53.38,53.12,53.13,33689.0,53.32,53.38,53.12,53.13,33689.0
2025-06-18 13:05:00,53.18,53.28,53.12,53.23,33914.0,53.18,53.28,53.12,53.23,33914.0
2025-06-18 13:10:00,53.22,53.42,53.18,53.36,32329.0,53.22,53.42,53.18,53.36,32329.0
2025-06-18 13:15:00,53.33,53.43,53.23,53.31,22499.0,53.33,53.43,53.23,53.31,22499.0
2025-06-18 13:20:00,53.31,53.63,53.27,53.56,64594.0,53.31,53.63,53.27,53.56,64594.0
2025-06-18 13:25:00,53.59,53.81,53.53,53.81,66552.0,53.59,53.81,53.53,53.81,66552.0
2025-06-18 13:30:00,53.81,54.09,53.7,53.91,65399.0,53.81,54.09,53.7,53.91,65399.0
2025-06-18 13:35:00,53.9,54.07,53.7,53.75,42087.0,53.9,54.07,53.7,53.75,42087.0
2025-06-18 13:40:00,53.75,53.79,53.34,53.47,53878.0,53.75,53.79,53.34,53.47,53878.0
2025-06-18 13:45:00,53.46,53.52,53.3,53.44,32595.0,53.46,53.52,53.3,53.44,32595.0
2025-06-18 13:50:00,53.42,53.51,53.27,53.27,18611.0,53.42,53.51,53.27,53.27,18611.0
2025-06-18 13:55:00,53.28,53.36,53.19,53.32,25226.0,53.28,53.36,53.19,53.32,25226.0
2025-06-18 14:00:00,53.36,53.62,52.78,53.61,68098.0,53.36,53.62,52.78,53.61,68098.0
2025-06-18 14:05:00,53.61,53.72,53.29,53.53,25658.0,53.61,53.72,53.29,53.53,25658.0
2025-06-18 14:10:00,53.57,53.7,53.29,53.3,13612.0,53.57,53.7,53.29,53.3,13612.0
2025-06-18 14:15:00,53.35,53.39,53.16,53.22,40503.0,53.35,53.39,53.16,53.22,40503.0
2025-06-18 14:20:00,53.25,53.36,53.13,53.22,28448.0,53.25,53.36,53.13,53.22,28448.0
2025-06-18 14:25:00,53.21,53.21,52.74,52.82,50932.0,53.21,53.21,52.74,52.82,50932.0
2025-06-18 14:30:00,52.86,52.98,52.62,52.8,52923.0,52.86,52.98,52.62,52.8,52923.0
2025-06-18 14:35:00,52.82,53.2,52.81,52.96,74506.0,52.82,53.2,52.81,52.96,74506.0
2025-06-18 14:40:00,52.96,53.0,52.31,52.55,97870.0,52.96,53.0,52.31,52.55,97870.0
2025-06-18 14:45:00,52.62,52.8,52.5,52.73,80923.0,52.62,52.8,52.5,52.73,80923.0
2025-06-18 14:50:00,52.73,53.24,52.72,53.08,68842.0,52.73,53.24,52.72,53.08,68842.0
2025-06-18 14:55:00,53.08,53.68,53.08,53.55,136460.0,53.08,53.68,53.08,53.55,136460.0
2025-06-18 15:00:00,53.56,53.71,53.18,53.18,87517.0,53.56,53.71,53.18,53.18,87517.0
2025-06-18 15:05:00,53.17,53.67,53.1,53.6,84424.0,53.17,53.67,53.1,53.6,84424.0
2025-06-18 15:10:00,53.58,53.8,52.95,53.11,108727.0,53.58,53.8,52.95,53.11,108727.0
2025-06-18 15:15:00,53.13,53.4,53.1,53.12,61943.0,53.13,53.4,53.1,53.12,61943.0
2025-06-18 15:20:00,53.09,53.1,52.87,53.01,64472.0,53.09,53.1,52.87,53.01,64472.0
2025-06-18 15:25:00,53.02,53.59,53.02,53.54,47858.0,53.02,53.59,53.02,53.54,47858.0
2025-06-18 15:30:00,53.59,53.61,53.01,53.04,61782.0,53.59,53.61,53.01,53.04,61782.0
2025-06-18 15:35:00,53.05,53.11,52.77,52.84,49674.0,53.05,53.11,52.77,52.84,49674.0
2025-06-18 15:40:00,52.8,52.96,52.71,52.74,66410.0,52.8,52.96,52.71,52.74,66410.0
2025-06-18 15:45:00,52.74,52.89,52.66,52.89,48871.0,52.74,52.89,52.66,52.89,48871.0
2025-06-18 15:50:00,52.88,53.03,52.8,52.94,82844.0,52.88,53.03,52.8,52.94,82844.0
2025-06-18 15:55:00,52.96,53.01,52.79,52.84,135018.0,52.96,53.01,52.79,52.84,135018.0
2025-06-20 09:30:00,52.39,52.49,52.17,52.38,115981.0,52.39,52.49,52.17,52.38,115981.0
2025-06-20 09:35:00,52.37,52.39,52.22,52.34,55886.0,52.37,52.39,52.22,52.34,55886.0
2025-06-20 09:40:00,52.33,52.33,52.07,52.21,95096.0,52.33,52.33,52.07,52.21,95096.0
2025-06-20 09:45:00,52.21,52.66,52.14,52.66,287649.0,52.21,52.66,52.14,52.66,287649.0
2025-06-20 09:50:00,52.63,52.81,52.45,52.62,133160.0,52.63,52.81,52.45,52.62,133160.0
2025-06-20 09:55:00,52.61,52.94,52.53,52.88,66251.0,52.61,52.94,52.53,52.88,66251.0
2025-06-20 10:00:00,52.87,52.99,52.77,52.81,54806.0,52.87,52.99,52.77,52.81,54806.0
2025-06-20 10:05:00,52.78,52.96,52.68,52.86,38946.0,52.78,52.96,52.68,52.86,38946.0
2025-06-20 10:10:00,52.86,53.02,52.8,52.89,31123.0,52.86,53.02,52.8,52.89,31123.0
2025-06-20 10:15:00,52.88,52.95,52.68,52.73,27841.0,52.88,52.95,52.68,52.73,27841.0
2025-06-20 10:20:00,52.7,53.14,52.55,53.14,59324.0,52.7,53.14,52.55,53.14,59324.0
2025-06-20 10:25:00,53.15,53.43,52.96,53.05,63517.0,53.15,53.43,52.96,53.05,63517.0
2025-06-20 10:30:00,53.0,53.27,53.0,53.17,22186.0,53.0,53.27,53.0,53.17,22186.0
2025-06-20 10:35:00,53.18,53.18,52.8,52.81,27681.0,53.18,53.18,52.8,52.81,27681.0
2025-06-20 10:40:00,52.8,53.46,52.67,53.25,97383.0,52.8,53.46,52.67,53.25,97383.0
2025-06-20 10:45:00,53.3,53.58,53.29,53.54,72831.0,53.3,53.58,53.29,53.54,72831.0
2025-06-20 10:50:00,53.52,53.82,53.42,53.62,72384.0,53.52,53.82,53.42,53.62,72384.0
2025-06-20 10:55:00,53.65,53.7,53.36,53.56,44731.0,53.65,53.7,53.36,53.56,44731.0
2025-06-20 11:00:00,53.59,54.03,53.59,53.98,68008.0,53.59,54.03,53.59,53.98,68008.0
2025-06-20 11:05:00,53.95,53.98,53.62,53.79,45616.0,53.95,53.98,53.62,53.79,45616.0
2025-06-20 11:10:00,53.76,53.76,53.37,53.38,50577.0,53.76,53.76,53.37,53.38,50577.0
2025-06-20 11:15:00,53.36,53.47,53.25,53.25,31894.0,53.36,53.47,53.25,53.25,31894.0
2025-06-20 11:20:00,53.24,53.34,53.08,53.09,39777.0,53.24,53.34,53.08,53.09,39777.0
2025-06-20 11:25:00,53.11,53.11,52.83,53.02,53954.0,53.11,53.11,52.83,53.02,53954.0
2025-06-20 11:30:00,52.96,52.96,52.39,52.47,90150.0,52.96,52.96,52.39,52.47,90150.0
2025-06-20 11:35:00,52.46,52.57,52.33,52.34,85658.0,52.46,52.57,52.33,52.34,85658.0
2025-06-20 11:40:00,52.32,52.66,52.28,52.61,99057.0,52.32,52.66,52.28,52.61,99057.0
2025-06-20 11:45:00,52.63,52.86,52.61,52.68,53484.0,52.63,52.86,52.61,52.68,53484.0
2025-06-20 11:50:00,52.66,53.04,52.66,53.0,35375.0,52.66,53.04,52.66,53.0,35375.0
2025-06-20 11:55:00,53.0,53.26,52.94,53.2,40176.0,53.0,53.26,52.94,53.2,40176.0
2025-06-20 12:00:00,53.18,53.27,53.11,53.19,30149.0,53.18,53.27,53.11,53.19,30149.0
2025-06-20 12:05:00,53.23,53.31,53.03,53.04,46242.0,53.23,53.31,53.03,53.04,46242.0
2025-06-20 12:10:00,53.04,53.2,52.85,53.11,29709.0,53.04,53.2,52.85,53.11,29709.0
2025-06-20 12:15:00,53.12,53.35,53.07,53.14,46707.0,53.12,53.35,53.07,53.14,46707.0
2025-06-20 12:20:00,53.12,53.29,53.06,53.06,28286.0,53.12,53.29,53.06,53.06,28286.0
2025-06-20 12:25:00,53.06,53.16,52.9,52.99,26975.0,53.06,53.16,52.9,52.99,26975.0
2025-06-20 12:30:00,52.95,52.99,52.81,52.85,18505.0,52.95,52.99,52.81,52.85,18505.0
2025-06-20 12:35:00,52.86,52.88,52.73,52.88,18839.0,52.86,52.88,52.73,52.88,18839.0
2025-06-20 12:40:00,52.9,53.15,52.89,53.09,31178.0,52.9,53.15,52.89,53.09,31178.0
2025-06-20 12:45:00,53.1,53.27,52.97,53.25,22339.0,53.1,53.27,52.97,53.25,22339.0
2025-06-20 12:50:00,53.24,53.24,53.0,53.01,11499.0,53.24,53.24,53.0,53.01,11499.0
2025-06-20 12:55:00,53.0,53.22,52.9,53.12,70592.0,53.0,53.22,52.9,53.12,70592.0
2025-06-20 13:00:00,53.12,53.33,53.03,53.33,35908.0,53.12,53.33,53.03,53.33,35908.0
2025-06-20 13:05:00,53.34,53.52,53.34,53.37,19445.0,53.34,53.52,53.34,53.37,19445.0
2025-06-20 13:10:00,53.42,53.47,53.27,53.3,28827.0,53.42,53.47,53.27,53.3,28827.0
2025-06-20 13:15:00,53.27,53.52,53.13,53.46,63069.0,53.27,53.52,53.13,53.46,63069.0
2025-06-20 13:20:00,53.49,53.59,53.35,53.58,25861.0,53.49,53.59,53.35,53.58,25861.0
2025-06-20 13:25:00,53.6,53.94,53.6,53.85,45260.0,53.6,53.94,53.6,53.85,45260.0
2025-06-20 13:30:00,53.89,53.97,53.79,53.96,52520.0,53.89,53.97,53.79,53.96,52520.0
2025-06-20 13:35:00,53.97,54.24,53.9,54.21,83506.0,53.97,54.24,53.9,54.21,83506.0
2025-06-20 13:40:00,54.19,54.21,53.68,53.93,95219.0,54.19,54.21,53.68,53.93,95219.0
2025-06-20 13:45:00,53.95,53.99,53.81,53.95,20684.0,53.95,53.99,53.81,53.95,20684.0
2025-06-20 13:50:00,53.96,53.98,53.84,53.91,16656.0,53.96,53.98,53.84,53.91,16656.0
2025-06-20 13:55:00,53.87,53.89,53.57,53.6,23158.0,53.87,53.89,53.57,53.6,23158.0
2025-06-20 14:00:00,53.64,53.65,53.45,53.46,20129.0,53.64,53.65,53.45,53.46,20129.0
2025-06-20 14:05:00,53.43,53.56,53.39,53.53,14287.0,53.43,53.56,53.39,53.53,14287.0
2025-06-20 14:10:00,53.48,53.56,53.48,53.56,12128.0,53.48,53.56,53.48,53.56,12128.0
2025-06-20 14:15:00,53.56,53.59,53.12,53.14,35941.0,53.56,53.59,53.12,53.14,35941.0
2025-06-20 14:20:00,53.13,53.29,53.11,53.23,33059.0,53.13,53.29,53.11,53.23,33059.0
2025-06-20 14:25:00,53.24,53.46,53.24,53.43,24005.0,53.24,53.46,53.24,53.43,24005.0
2025-06-20 14:30:00,53.41,53.41,53.24,53.35,57178.0,53.41,53.41,53.24,53.35,57178.0
2025-06-20 14:35:00,53.38,53.54,53.29,53.51,20839.0,53.38,53.54,53.29,53.51,20839.0
2025-06-20 14:40:00,53.5,53.67,53.5,53.62,32853.0,53.5,53.67,53.5,53.62,32853.0
2025-06-20 14:45:00,53.66,53.68,53.51,53.55,16914.0,53.66,53.68,53.51,53.55,16914.0
2025-06-20 14:50:00,53.55,53.64,53.53,53.58,7963.0,53.55,53.64,53.53,53.58,7963.0
2025-06-20 14:55:00,53.59,53.94,53.57,53.86,42411.0,53.59,53.94,53.57,53.86,42411.0
2025-06-20 15:00:00,53.87,53.96,53.76,53.93,44240.0,53.87,53.96,53.76,53.93,44240.0
2025-06-20 15:05:00,53.89,53.98,53.79,53.91,27214.0,53.89,53.98,53.79,53.91,27214.0
2025-06-20 15:10:00,53.91,53.93,53.7,53.82,26263.0,53.91,53.93,53.7,53.82,26263.0
2025-06-20 15:15:00,53.86,53.93,53.8,53.86,18902.0,53.86,53.93,53.8,53.86,18902.0
2025-06-20 15:20:00,53.85,53.91,53.78,53.85,27507.0,53.85,53.91,53.78,53.85,27507.0
2025-06-20 15:25:00,53.85,53.93,53.79,53.85,31691.0,53.85,53.93,53.79,53.85,31691.0
2025-06-20 15:30:00,53.84,53.84,53.42,53.46,26842.0,53.84,53.84,53.42,53.46,26842.0
2025-06-20 15:35:00,53.44,53.69,53.42,53.67,61158.0,53.44,53.69,53.42,53.67,61158.0
2025-06-20 15:40:00,53.69,53.77,53.66,53.72,28129.0,53.69,53.77,53.66,53.72,28129.0
2025-06-20 15:45:00,53.74,53.76,53.59,53.71,52513.0,53.74,53.76,53.59,53.71,52513.0
2025-06-20 15:50:00,53.7,53.77,53.24,53.24,104730.0,53.7,53.77,53.24,53.24,104730.0
2025-06-20 15:55:00,53.24,53.7,53.04,53.51,179753.0,53.24,53.7,53.04,53.51,179753.0