diff --git a/data/Stock_5min_A股.csv b/data/Stock_5min_A股.csv
index 5567040..47f6f25 100644
--- a/data/Stock_5min_A股.csv
+++ b/data/Stock_5min_A股.csv
@@ -1,4849 +1,17665 @@
 timestamps,open,high,low,close,volume,amount
-2024-06-03 09:35:00,42.99,43.05,42.66,42.72,5725200,245271712.0
-2024-06-03 09:40:00,42.72,42.89,42.72,42.82,1472600,63017888.0
-2024-06-03 09:45:00,42.89,43.18,42.84,43.17,1907200,81949504.0
-2024-06-03 09:50:00,43.17,43.19,43.04,43.1,1159600,50009216.0
-2024-06-03 09:55:00,43.1,43.23,43.06,43.15,1544200,66638976.0
-2024-06-03 10:00:00,43.15,43.25,43.14,43.18,1235000,53322016.0
-2024-06-03 10:05:00,43.18,43.23,43.09,43.15,1074000,46356862.0
-2024-06-03 10:10:00,43.15,43.19,43.06,43.18,906000,39060671.0
-2024-06-03 10:15:00,43.18,43.33,43.18,43.33,1746300,75559434.0
-2024-06-03 10:20:00,43.33,43.45,43.3,43.39,2012300,87236858.0
-2024-06-03 10:25:00,43.39,43.45,43.33,43.33,1182800,51340286.0
-2024-06-03 10:30:00,43.34,43.34,43.25,43.27,1102800,47770886.0
-2024-06-03 10:35:00,43.27,43.31,43.21,43.21,671400,29050682.0
-2024-06-03 10:40:00,43.21,43.28,43.19,43.2,571500,24708481.0
-2024-06-03 10:45:00,43.19,43.2,43.12,43.12,701600,30282428.0
-2024-06-03 10:50:00,43.12,43.14,43.1,43.13,504300,21743106.0
-2024-06-03 10:55:00,43.11,43.15,43.08,43.09,587900,25344826.0
-2024-06-03 11:00:00,43.09,43.13,43.06,43.11,598200,25779008.0
-2024-06-03 11:05:00,43.11,43.13,43.07,43.1,499100,21511054.0
-2024-06-03 11:10:00,43.1,43.14,43.1,43.14,278800,12020352.0
-2024-06-03 11:15:00,43.14,43.16,43.06,43.06,479500,20663932.0
-2024-06-03 11:20:00,43.06,43.08,43.01,43.01,644700,27748605.0
-2024-06-03 11:25:00,43.01,43.03,42.91,42.95,858100,36878469.0
-2024-06-03 11:30:00,42.95,42.95,42.85,42.88,875100,37545848.0
-2024-06-03 13:05:00,42.88,42.98,42.87,42.88,999500,42878980.0
-2024-06-03 13:10:00,42.88,43.0,42.87,42.99,834600,35803904.0
-2024-06-03 13:15:00,43.0,43.05,42.97,43.0,395900,17025280.0
-2024-06-03 13:20:00,43.0,43.05,42.92,42.93,400100,17203206.0
-2024-06-03 13:25:00,42.94,43.04,42.94,43.01,474700,20401269.0
-2024-06-03 13:30:00,43.01,43.12,43.01,43.08,528200,22753800.0
-2024-06-03 13:35:00,43.08,43.15,43.06,43.08,556100,23974401.0
-2024-06-03 13:40:00,43.08,43.14,43.05,43.07,600400,25880706.0
-2024-06-03 13:45:00,43.07,43.09,43.02,43.03,360400,15516158.0
-2024-06-03 13:50:00,43.02,43.03,42.98,42.99,652400,28054787.0
-2024-06-03 13:55:00,42.98,43.04,42.98,43.0,419800,18058483.0
-2024-06-03 14:00:00,43.0,43.01,42.96,42.99,413200,17759621.0
-2024-06-03 14:05:00,42.99,43.01,42.97,42.98,398000,17112573.0
-2024-06-03 14:10:00,42.99,43.04,42.97,42.98,496100,21333376.0
-2024-06-03 14:15:00,42.98,43.02,42.98,43.0,362500,15587208.0
-2024-06-03 14:20:00,43.0,43.0,42.93,42.95,708600,30446332.0
-2024-06-03 14:25:00,42.95,43.0,42.93,42.96,969100,41633538.0
-2024-06-03 14:30:00,42.96,43.01,42.95,42.98,1070800,46010241.0
-2024-06-03 14:35:00,42.98,43.02,42.96,43.0,858100,36892669.0
-2024-06-03 14:40:00,43.0,43.08,42.99,43.08,902300,38840061.0
-2024-06-03 14:45:00,43.08,43.11,43.07,43.11,783600,33763459.0
-2024-06-03 14:50:00,43.11,43.15,43.1,43.14,1262900,54469119.0
-2024-06-03 14:55:00,43.14,43.16,43.1,43.11,933500,40252157.0
-2024-06-03 15:00:00,43.11,43.14,43.11,43.13,1236700,53334780.0
-2024-06-04 09:35:00,43.08,43.27,43.02,43.03,2170000,93628728.0
-2024-06-04 09:40:00,43.04,43.18,43.02,43.17,1190200,51299736.0
-2024-06-04 09:45:00,43.13,43.19,43.08,43.11,1266400,54642464.0
-2024-06-04 09:50:00,43.11,43.17,43.06,43.15,1195100,51520976.0
-2024-06-04 09:55:00,43.14,43.39,43.14,43.39,1960000,84808960.0
-2024-06-04 10:00:00,43.39,43.47,43.37,43.42,2408100,104581792.0
-2024-06-04 10:05:00,43.4,43.5,43.35,43.41,2169500,94258880.0
-2024-06-04 10:10:00,43.42,43.45,43.33,43.36,1156000,50166360.0
-2024-06-04 10:15:00,43.37,43.41,43.31,43.31,921400,39955854.0
-2024-06-04 10:20:00,43.31,43.34,43.25,43.25,905000,39192193.0
-2024-06-04 10:25:00,43.25,43.26,43.18,43.21,634700,27430065.0
-2024-06-04 10:30:00,43.21,43.27,43.21,43.22,534600,23117510.0
-2024-06-04 10:35:00,43.21,43.24,43.18,43.2,471200,20357312.0
-2024-06-04 10:40:00,43.2,43.21,43.1,43.15,997100,43029117.0
-2024-06-04 10:45:00,43.15,43.19,43.15,43.19,498500,21518848.0
-2024-06-04 10:50:00,43.19,43.23,43.17,43.19,398200,17198398.0
-2024-06-04 10:55:00,43.18,43.19,43.16,43.18,276700,11947662.0
-2024-06-04 11:00:00,43.18,43.27,43.18,43.26,469400,20281913.0
-2024-06-04 11:05:00,43.25,43.33,43.23,43.28,763200,33033661.0
-2024-06-04 11:10:00,43.28,43.28,43.22,43.23,464700,20097407.0
-2024-06-04 11:15:00,43.23,43.32,43.23,43.29,485800,21026374.0
-2024-06-04 11:20:00,43.29,43.33,43.23,43.24,421300,18243708.0
-2024-06-04 11:25:00,43.25,43.26,43.17,43.17,416600,18001534.0
-2024-06-04 11:30:00,43.18,43.21,43.15,43.2,445300,19227716.0
-2024-06-04 13:05:00,43.21,43.23,43.17,43.2,534000,23066237.0
-2024-06-04 13:10:00,43.21,43.21,43.15,43.15,414000,17874695.0
-2024-06-04 13:15:00,43.16,43.21,43.15,43.2,497000,21458108.0
-2024-06-04 13:20:00,43.2,43.25,43.18,43.21,344100,14870905.0
-2024-06-04 13:25:00,43.21,43.24,43.18,43.19,355800,15373121.0
-2024-06-04 13:30:00,43.19,43.28,43.17,43.24,478200,20675148.0
-2024-06-04 13:35:00,43.25,43.28,43.2,43.23,521600,22553970.0
-2024-06-04 13:40:00,43.23,43.25,43.2,43.21,322900,13954440.0
-2024-06-04 13:45:00,43.21,43.26,43.21,43.23,491600,21253756.0
-2024-06-04 13:50:00,43.23,43.26,43.17,43.26,599300,25905661.0
-2024-06-04 13:55:00,43.25,43.28,43.24,43.26,469500,20314637.0
-2024-06-04 14:00:00,43.26,43.28,43.21,43.27,323100,13975934.0
-2024-06-04 14:05:00,43.28,43.4,43.28,43.4,948900,41114873.0
-2024-06-04 14:10:00,43.4,43.4,43.26,43.35,596200,25838209.0
-2024-06-04 14:15:00,43.34,43.4,43.34,43.37,819200,35526530.0
-2024-06-04 14:20:00,43.37,43.41,43.34,43.35,768800,33353088.0
-2024-06-04 14:25:00,43.35,43.43,43.35,43.38,730200,31686532.0
-2024-06-04 14:30:00,43.38,43.39,43.33,43.37,595900,25843700.0
-2024-06-04 14:35:00,43.37,43.38,43.31,43.38,843300,36559745.0
-2024-06-04 14:40:00,43.38,43.42,43.37,43.41,1151200,49955073.0
-2024-06-04 14:45:00,43.41,43.41,43.29,43.3,1423900,61720448.0
-2024-06-04 14:50:00,43.3,43.34,43.24,43.26,1397500,60508546.0
-2024-06-04 14:55:00,43.26,43.29,43.25,43.26,1390700,60177404.0
-2024-06-04 15:00:00,43.26,43.28,43.25,43.27,1253100,54212494.0
-2024-06-05 09:35:00,43.26,43.26,43.08,43.09,2147000,92708952.0
-2024-06-05 09:40:00,43.09,43.16,42.99,43.15,2067600,89001592.0
-2024-06-05 09:45:00,43.15,43.21,43.11,43.18,1354300,58467600.0
-2024-06-05 09:50:00,43.18,43.22,43.11,43.14,1021700,44097680.0
-2024-06-05 09:55:00,43.14,43.2,43.06,43.06,1047600,45179104.0
-2024-06-05 10:00:00,43.06,43.1,43.0,43.09,2614500,112524832.0
-2024-06-05 10:05:00,43.09,43.15,43.06,43.13,1463200,63057504.0
-2024-06-05 10:10:00,43.13,43.13,43.05,43.1,1098100,47325888.0
-2024-06-05 10:15:00,43.1,43.13,43.09,43.1,1254200,54074242.0
-2024-06-05 10:20:00,43.1,43.12,43.05,43.12,940700,40533188.0
-2024-06-05 10:25:00,43.12,43.12,43.04,43.04,967400,41671414.0
-2024-06-05 10:30:00,43.04,43.07,43.01,43.03,1209300,52038980.0
-2024-06-05 10:35:00,43.03,43.15,43.02,43.13,1575000,67895168.0
-2024-06-05 10:40:00,43.13,43.19,43.07,43.15,933800,40283073.0
-2024-06-05 10:45:00,43.15,43.16,43.11,43.15,346400,14940612.0
-2024-06-05 10:50:00,43.15,43.17,43.11,43.17,453400,19565053.0
-2024-06-05 10:55:00,43.17,43.24,43.15,43.18,760100,32838526.0
-2024-06-05 11:00:00,43.18,43.25,43.17,43.24,433700,18736130.0
-2024-06-05 11:05:00,43.24,43.25,43.19,43.2,762900,32989822.0
-2024-06-05 11:10:00,43.2,43.2,43.17,43.18,362000,15633155.0
-2024-06-05 11:15:00,43.18,43.19,43.14,43.14,277000,11954741.0
-2024-06-05 11:20:00,43.15,43.16,43.06,43.1,297400,12820484.0
-2024-06-05 11:25:00,43.1,43.1,43.04,43.06,530700,22856768.0
-2024-06-05 11:30:00,43.05,43.05,43.01,43.05,443500,19083204.0
-2024-06-05 13:05:00,43.05,43.09,43.02,43.04,473100,20362876.0
-2024-06-05 13:10:00,43.04,43.07,43.03,43.06,322900,13900614.0
-2024-06-05 13:15:00,43.06,43.08,43.05,43.05,257500,11087681.0
-2024-06-05 13:20:00,43.05,43.05,43.01,43.04,528200,22727029.0
-2024-06-05 13:25:00,43.02,43.03,42.97,42.99,1308100,56246534.0
-2024-06-05 13:30:00,42.98,43.01,42.94,42.97,776000,33343874.0
-2024-06-05 13:35:00,42.97,43.03,42.95,43.0,492500,21165560.0
-2024-06-05 13:40:00,43.0,43.03,42.97,42.99,281700,12111622.0
-2024-06-05 13:45:00,43.0,43.02,42.97,43.0,301600,12967682.0
-2024-06-05 13:50:00,43.0,43.03,42.97,43.02,317200,13639813.0
-2024-06-05 13:55:00,43.02,43.02,42.97,43.01,446300,19190391.0
-2024-06-05 14:00:00,43.01,43.1,43.01,43.1,487500,20992518.0
-2024-06-05 14:05:00,43.1,43.12,43.04,43.1,379700,16362106.0
-2024-06-05 14:10:00,43.1,43.1,43.04,43.06,321700,13853058.0
-2024-06-05 14:15:00,43.06,43.06,43.04,43.05,231900,9984128.0
-2024-06-05 14:20:00,43.05,43.07,43.02,43.07,287900,12391292.0
-2024-06-05 14:25:00,43.07,43.08,43.04,43.07,375100,16152960.0
-2024-06-05 14:30:00,43.07,43.08,43.05,43.06,341200,14695304.0
-2024-06-05 14:35:00,43.06,43.1,43.01,43.05,704100,30320002.0
-2024-06-05 14:40:00,43.05,43.1,43.05,43.07,537300,23147008.0
-2024-06-05 14:45:00,43.07,43.08,43.04,43.06,599600,25821569.0
-2024-06-05 14:50:00,43.06,43.08,43.03,43.07,878900,37846527.0
-2024-06-05 14:55:00,43.07,43.07,43.04,43.05,565000,24325888.0
-2024-06-05 15:00:00,43.05,43.08,43.05,43.08,941700,40558452.0
-2024-06-06 09:35:00,43.2,43.31,43.04,43.06,1990000,85926632.0
-2024-06-06 09:40:00,43.03,43.15,42.98,43.04,1145800,49327448.0
-2024-06-06 09:45:00,43.05,43.06,42.95,42.97,1260500,54192672.0
-2024-06-06 09:50:00,42.96,43.02,42.95,43.0,846400,36375408.0
-2024-06-06 09:55:00,43.0,43.03,42.84,42.89,1742900,74788240.0
-2024-06-06 10:00:00,42.89,42.99,42.83,42.84,975500,41840800.0
-2024-06-06 10:05:00,42.83,42.83,42.77,42.8,1989800,85156480.0
-2024-06-06 10:10:00,42.8,42.8,42.72,42.76,1237700,52925536.0
-2024-06-06 10:15:00,42.76,42.76,42.6,42.61,3385600,144406882.0
-2024-06-06 10:20:00,42.61,42.63,42.45,42.45,4839500,205886906.0
-2024-06-06 10:25:00,42.44,42.5,42.4,42.49,2456000,104254982.0
-2024-06-06 10:30:00,42.49,42.54,42.45,42.52,1072900,45592186.0
-2024-06-06 10:35:00,42.53,42.63,42.52,42.56,828300,35263292.0
-2024-06-06 10:40:00,42.57,42.69,42.56,42.66,909100,38749122.0
-2024-06-06 10:45:00,42.67,42.77,42.61,42.73,1265900,54049406.0
-2024-06-06 10:50:00,42.73,42.82,42.73,42.78,1052900,45041926.0
-2024-06-06 10:55:00,42.79,42.83,42.67,42.69,804600,34386179.0
-2024-06-06 11:00:00,42.7,42.71,42.63,42.63,864500,36892537.0
-2024-06-06 11:05:00,42.64,42.64,42.55,42.57,797300,33950334.0
-2024-06-06 11:10:00,42.57,42.65,42.56,42.65,608900,25934344.0
-2024-06-06 11:15:00,42.65,42.71,42.64,42.7,500900,21373316.0
-2024-06-06 11:20:00,42.7,42.72,42.62,42.66,546500,23324803.0
-2024-06-06 11:25:00,42.66,42.67,42.56,42.57,508400,21657332.0
-2024-06-06 11:30:00,42.58,42.62,42.57,42.6,336900,14346505.0
-2024-06-06 13:05:00,42.6,42.66,42.57,42.64,1010000,43024640.0
-2024-06-06 13:10:00,42.64,42.74,42.64,42.71,504700,21552130.0
-2024-06-06 13:15:00,42.72,42.75,42.64,42.65,638800,27288057.0
-2024-06-06 13:20:00,42.65,42.66,42.61,42.64,490200,20898689.0
-2024-06-06 13:25:00,42.64,42.68,42.56,42.58,516300,21996167.0
-2024-06-06 13:30:00,42.58,42.63,42.56,42.6,603000,25677182.0
-2024-06-06 13:35:00,42.61,42.62,42.55,42.57,531500,22629372.0
-2024-06-06 13:40:00,42.57,42.59,42.48,42.51,1449500,61628033.0
-2024-06-06 13:45:00,42.51,42.55,42.47,42.49,924000,39274499.0
-2024-06-06 13:50:00,42.5,42.53,42.43,42.46,987400,41943803.0
-2024-06-06 13:55:00,42.46,42.55,42.43,42.52,1234400,52428927.0
-2024-06-06 14:00:00,42.52,42.55,42.47,42.49,502200,21351303.0
-2024-06-06 14:05:00,42.48,42.55,42.43,42.46,884500,37572218.0
-2024-06-06 14:10:00,42.47,42.53,42.46,42.49,638700,27143416.0
-2024-06-06 14:15:00,42.48,42.58,42.45,42.56,971400,41294216.0
-2024-06-06 14:20:00,42.55,42.56,42.49,42.49,560400,23831162.0
-2024-06-06 14:25:00,42.49,42.49,42.42,42.42,942100,39982214.0
-2024-06-06 14:30:00,42.43,42.44,42.38,42.43,1597200,67722496.0
-2024-06-06 14:35:00,42.43,42.45,42.38,42.4,999900,42392064.0
-2024-06-06 14:40:00,42.4,42.45,42.37,42.45,856500,36324736.0
-2024-06-06 14:45:00,42.45,42.47,42.42,42.42,612200,25982720.0
-2024-06-06 14:50:00,42.43,42.46,42.42,42.43,1719200,72974848.0
-2024-06-06 14:55:00,42.44,42.47,42.43,42.44,2076800,88172544.0
-2024-06-06 15:00:00,42.45,42.47,42.43,42.45,1045500,44375552.0
-2024-06-07 09:35:00,42.6,42.62,42.45,42.57,2926700,124522904.0
-2024-06-07 09:40:00,42.56,42.68,42.5,42.67,1835200,78206920.0
-2024-06-07 09:45:00,42.67,42.77,42.63,42.65,1444000,61661680.0
-2024-06-07 09:50:00,42.64,42.65,42.53,42.53,903300,38475024.0
-2024-06-07 09:55:00,42.55,42.57,42.46,42.46,1088800,46301344.0
-2024-06-07 10:00:00,42.46,42.46,42.36,42.38,1236700,52436480.0
-2024-06-07 10:05:00,42.38,42.43,42.32,42.35,1145800,48555232.0
-2024-06-07 10:10:00,42.34,42.36,42.3,42.34,820600,34729184.0
-2024-06-07 10:15:00,42.34,42.46,42.32,42.46,725900,30771264.0
-2024-06-07 10:20:00,42.43,42.48,42.33,42.33,939800,39865920.0
-2024-06-07 10:25:00,42.32,42.36,42.31,42.34,750100,31748551.0
-2024-06-07 10:30:00,42.33,42.41,42.33,42.39,662700,28071674.0
-2024-06-07 10:35:00,42.38,42.41,42.29,42.29,1010500,42777079.0
-2024-06-07 10:40:00,42.29,42.4,42.28,42.33,691900,29283080.0
-2024-06-07 10:45:00,42.32,42.37,42.28,42.35,681400,28830020.0
-2024-06-07 10:50:00,42.33,42.35,42.27,42.28,714500,30222142.0
-2024-06-07 10:55:00,42.28,42.32,42.27,42.28,588100,24871164.0
-2024-06-07 11:00:00,42.29,42.31,42.22,42.24,821100,34704002.0
-2024-06-07 11:05:00,42.23,42.28,42.22,42.23,651200,27504382.0
-2024-06-07 11:10:00,42.23,42.25,42.18,42.2,909400,38387079.0
-2024-06-07 11:15:00,42.19,42.25,42.14,42.23,690600,29131963.0
-2024-06-07 11:20:00,42.23,42.25,42.16,42.17,508200,21453821.0
-2024-06-07 11:25:00,42.17,42.19,42.14,42.16,801400,33787073.0
-2024-06-07 11:30:00,42.17,42.28,42.17,42.27,531900,22468226.0
-2024-06-07 13:05:00,42.28,42.3,42.14,42.14,826000,34875832.0
-2024-06-07 13:10:00,42.13,42.19,42.11,42.16,679900,28648386.0
-2024-06-07 13:15:00,42.16,42.16,42.06,42.07,1044300,43960002.0
-2024-06-07 13:20:00,42.08,42.08,42.01,42.04,1519600,63877124.0
-2024-06-07 13:25:00,42.04,42.08,42.0,42.01,2110900,88688512.0
-2024-06-07 13:30:00,42.0,42.07,42.0,42.03,627700,26385790.0
-2024-06-07 13:35:00,42.01,42.06,42.0,42.02,688100,28913282.0
-2024-06-07 13:40:00,42.02,42.04,42.0,42.03,385900,16217600.0
-2024-06-07 13:45:00,42.03,42.05,42.01,42.04,432700,18184960.0
-2024-06-07 13:50:00,42.05,42.08,42.03,42.04,482500,20288515.0
-2024-06-07 13:55:00,42.04,42.1,42.02,42.08,492200,20704125.0
-2024-06-07 14:00:00,42.08,42.13,42.07,42.13,603600,25410435.0
-2024-06-07 14:05:00,42.13,42.21,42.07,42.18,713800,30078455.0
-2024-06-07 14:10:00,42.19,42.2,42.15,42.19,474600,20013568.0
-2024-06-07 14:15:00,42.19,42.24,42.18,42.21,533000,22499333.0
-2024-06-07 14:20:00,42.21,42.27,42.19,42.25,478500,20206717.0
-2024-06-07 14:25:00,42.25,42.27,42.18,42.19,708800,29934856.0
-2024-06-07 14:30:00,42.19,42.24,42.16,42.22,622600,26264832.0
-2024-06-07 14:35:00,42.22,42.24,42.16,42.19,645100,27218817.0
-2024-06-07 14:40:00,42.18,42.2,42.13,42.13,793200,33448317.0
-2024-06-07 14:45:00,42.14,42.14,42.1,42.1,833000,35085437.0
-2024-06-07 14:50:00,42.12,42.15,42.1,42.15,1011700,42616828.0
-2024-06-07 14:55:00,42.14,42.14,42.11,42.13,950600,40038665.0
-2024-06-07 15:00:00,42.13,42.18,42.12,42.12,1470600,61954172.0
-2024-06-11 09:35:00,41.91,42.17,41.84,41.9,3524200,147876720.0
-2024-06-11 09:40:00,41.9,42.04,41.84,41.91,1520100,63726304.0
-2024-06-11 09:45:00,41.91,41.97,41.85,41.86,1660100,69570336.0
-2024-06-11 09:50:00,41.9,41.92,41.81,41.82,1427300,59733184.0
-2024-06-11 09:55:00,41.8,41.81,41.68,41.7,2629700,109774336.0
-2024-06-11 10:00:00,41.7,41.76,41.67,41.69,1315700,54849632.0
-2024-06-11 10:05:00,41.69,41.75,41.6,41.75,1696000,70646172.0
-2024-06-11 10:10:00,41.75,41.78,41.68,41.78,755000,31499652.0
-2024-06-11 10:15:00,41.78,41.85,41.73,41.84,975000,40735936.0
-2024-06-11 10:20:00,41.84,41.86,41.75,41.82,716800,29966588.0
-2024-06-11 10:25:00,41.82,41.94,41.82,41.88,928000,38872957.0
-2024-06-11 10:30:00,41.88,41.89,41.81,41.83,699500,29280523.0
-2024-06-11 10:35:00,41.83,41.85,41.71,41.73,802300,33510132.0
-2024-06-11 10:40:00,41.73,41.84,41.72,41.77,748900,31282945.0
-2024-06-11 10:45:00,41.77,41.85,41.74,41.79,676600,28273420.0
-2024-06-11 10:50:00,41.79,41.93,41.79,41.93,717700,30047803.0
-2024-06-11 10:55:00,41.93,41.93,41.76,41.78,712600,29801348.0
-2024-06-11 11:00:00,41.78,41.92,41.77,41.86,749500,31364984.0
-2024-06-11 11:05:00,41.86,41.86,41.77,41.79,751100,31392448.0
-2024-06-11 11:10:00,41.79,41.87,41.77,41.81,734200,30690570.0
-2024-06-11 11:15:00,41.81,41.9,41.8,41.85,550500,23033658.0
-2024-06-11 11:20:00,41.85,41.89,41.8,41.86,516100,21593094.0
-2024-06-11 11:25:00,41.86,41.86,41.79,41.82,559200,23387060.0
-2024-06-11 11:30:00,41.82,41.83,41.78,41.8,374800,15669440.0
-2024-06-11 13:05:00,41.82,41.97,41.8,41.93,1036000,43397062.0
-2024-06-11 13:10:00,41.93,41.93,41.83,41.89,450500,18867968.0
-2024-06-11 13:15:00,41.89,41.91,41.84,41.86,414800,17369722.0
-2024-06-11 13:20:00,41.86,41.91,41.83,41.83,499200,20896015.0
-2024-06-11 13:25:00,41.83,41.87,41.8,41.84,453800,18987254.0
-2024-06-11 13:30:00,41.84,41.89,41.81,41.87,737200,30850948.0
-2024-06-11 13:35:00,41.87,41.91,41.83,41.85,944400,39528319.0
-2024-06-11 13:40:00,41.85,41.92,41.84,41.92,388500,16271875.0
-2024-06-11 13:45:00,41.92,41.96,41.89,41.94,597800,25066103.0
-2024-06-11 13:50:00,41.94,41.97,41.89,41.96,566600,23757446.0
-2024-06-11 13:55:00,41.96,41.99,41.93,41.99,823700,34564736.0
-2024-06-11 14:00:00,41.99,41.99,41.91,41.93,426300,17879554.0
-2024-06-11 14:05:00,41.93,41.95,41.85,41.88,593700,24878590.0
-2024-06-11 14:10:00,41.88,41.92,41.83,41.85,611600,25605378.0
-2024-06-11 14:15:00,41.85,41.94,41.83,41.93,560000,23452410.0
-2024-06-11 14:20:00,41.93,41.99,41.93,41.96,501900,21057925.0
-2024-06-11 14:25:00,41.96,41.99,41.91,41.94,631300,26484088.0
-2024-06-11 14:30:00,41.94,41.96,41.9,41.94,608400,25512075.0
-2024-06-11 14:35:00,41.94,41.94,41.83,41.86,1075100,45016060.0
-2024-06-11 14:40:00,41.86,41.92,41.86,41.9,678600,28431360.0
-2024-06-11 14:45:00,41.9,41.91,41.84,41.84,963100,40325371.0
-2024-06-11 14:50:00,41.84,41.88,41.83,41.88,974000,40766085.0
-2024-06-11 14:55:00,41.88,41.9,41.84,41.88,826300,34596476.0
-2024-06-11 15:00:00,41.88,41.89,41.83,41.83,1396400,58428548.0
-2024-06-12 09:35:00,41.83,41.87,41.72,41.84,2082400,87058976.0
-2024-06-12 09:40:00,41.83,41.85,41.5,41.54,3637900,151482192.0
-2024-06-12 09:45:00,41.54,41.57,41.47,41.51,1926100,79958960.0
-2024-06-12 09:50:00,41.52,41.53,41.45,41.53,1442900,59867104.0
-2024-06-12 09:55:00,41.52,41.58,41.5,41.58,948900,39414048.0
-2024-06-12 10:00:00,41.57,41.57,41.48,41.49,1258900,52259168.0
-2024-06-12 10:05:00,41.5,41.54,41.42,41.46,1593600,66104288.0
-2024-06-12 10:10:00,41.47,41.47,41.41,41.44,1174700,48682340.0
-2024-06-12 10:15:00,41.45,41.45,41.37,41.41,1758600,72818624.0
-2024-06-12 10:20:00,41.42,41.44,41.38,41.38,935200,38722108.0
-2024-06-12 10:25:00,41.38,41.42,41.36,41.4,888000,36753217.0
-2024-06-12 10:30:00,41.4,41.45,41.39,41.44,478100,19804355.0
-2024-06-12 10:35:00,41.44,41.48,41.41,41.43,521000,21594871.0
-2024-06-12 10:40:00,41.43,41.46,41.37,41.37,844900,34980364.0
-2024-06-12 10:45:00,41.36,41.43,41.36,41.39,653400,27053557.0
-2024-06-12 10:50:00,41.39,41.42,41.39,41.4,510200,21123594.0
-2024-06-12 10:55:00,41.4,41.46,41.4,41.44,449900,18639226.0
-2024-06-12 11:00:00,41.44,41.5,41.41,41.44,544400,22568764.0
-2024-06-12 11:05:00,41.44,41.53,41.43,41.53,479600,19900286.0
-2024-06-12 11:10:00,41.53,41.55,41.48,41.48,669300,27785603.0
-2024-06-12 11:15:00,41.48,41.48,41.45,41.47,405700,16822593.0
-2024-06-12 11:20:00,41.46,41.5,41.44,41.45,488700,20267970.0
-2024-06-12 11:25:00,41.45,41.45,41.4,41.41,513600,21274368.0
-2024-06-12 11:30:00,41.42,41.46,41.41,41.45,294700,12210112.0
-2024-06-12 13:05:00,41.48,41.54,41.42,41.49,778000,32253500.0
-2024-06-12 13:10:00,41.49,41.59,41.48,41.58,464400,19291904.0
-2024-06-12 13:15:00,41.58,41.6,41.46,41.47,815400,33864071.0
-2024-06-12 13:20:00,41.47,41.51,41.45,41.47,551300,22866679.0
-2024-06-12 13:25:00,41.48,41.58,41.46,41.54,529600,21991166.0
-2024-06-12 13:30:00,41.55,41.56,41.5,41.53,396700,16473607.0
-2024-06-12 13:35:00,41.53,41.59,41.51,41.55,596500,24788859.0
-2024-06-12 13:40:00,41.56,41.58,41.52,41.53,421800,17525894.0
-2024-06-12 13:45:00,41.53,41.56,41.52,41.54,490500,20375555.0
-2024-06-12 13:50:00,41.55,41.55,41.49,41.5,727000,30180354.0
-2024-06-12 13:55:00,41.49,41.55,41.47,41.51,550700,22854906.0
-2024-06-12 14:00:00,41.51,41.52,41.49,41.51,334100,13866883.0
-2024-06-12 14:05:00,41.51,41.55,41.44,41.53,738700,30637696.0
-2024-06-12 14:10:00,41.52,41.57,41.51,41.55,476100,19780353.0
-2024-06-12 14:15:00,41.55,41.57,41.52,41.55,492400,20457210.0
-2024-06-12 14:20:00,41.55,41.57,41.52,41.54,557100,23144059.0
-2024-06-12 14:25:00,41.52,41.56,41.46,41.49,782900,32499456.0
-2024-06-12 14:30:00,41.49,41.51,41.46,41.48,459800,19073158.0
-2024-06-12 14:35:00,41.47,41.48,41.43,41.44,808200,33504258.0
-2024-06-12 14:40:00,41.45,41.45,41.41,41.43,672700,27866496.0
-2024-06-12 14:45:00,41.43,41.45,41.42,41.43,718600,29770880.0
-2024-06-12 14:50:00,41.43,41.47,41.43,41.44,657600,27258620.0
-2024-06-12 14:55:00,41.43,41.45,41.42,41.42,789600,32713212.0
-2024-06-12 15:00:00,41.43,41.45,41.4,41.4,1587300,65735948.0
-2024-06-13 09:35:00,41.58,41.64,41.5,41.57,2303200,95746000.0
-2024-06-13 09:40:00,41.56,41.56,41.32,41.34,2155900,89288512.0
-2024-06-13 09:45:00,41.34,41.34,41.22,41.24,1630600,67321296.0
-2024-06-13 09:50:00,41.25,41.35,41.25,41.33,690000,28498848.0
-2024-06-13 09:55:00,41.31,41.32,41.2,41.24,1414300,58336416.0
-2024-06-13 10:00:00,41.24,41.31,41.22,41.28,626900,25867200.0
-2024-06-13 10:05:00,41.28,41.36,41.22,41.34,869600,35908832.0
-2024-06-13 10:10:00,41.35,41.35,41.27,41.33,595900,24618304.0
-2024-06-13 10:15:00,41.33,41.33,41.26,41.3,575800,23776160.0
-2024-06-13 10:20:00,41.31,41.34,41.27,41.27,668800,27626432.0
-2024-06-13 10:25:00,41.26,41.3,41.23,41.29,594100,24510752.0
-2024-06-13 10:30:00,41.29,41.32,41.24,41.28,512100,21136576.0
-2024-06-13 10:35:00,41.26,41.3,41.26,41.29,401800,16590720.0
-2024-06-13 10:40:00,41.29,41.31,41.27,41.29,355600,14683777.0
-2024-06-13 10:45:00,41.3,41.35,41.27,41.34,571200,23595135.0
-2024-06-13 10:50:00,41.34,41.35,41.31,41.33,471200,19472324.0
-2024-06-13 10:55:00,41.33,41.34,41.21,41.21,1131500,46705274.0
-2024-06-13 11:00:00,41.21,41.26,41.2,41.21,866600,35719418.0
-2024-06-13 11:05:00,41.21,41.24,41.2,41.24,525700,21669568.0
-2024-06-13 11:10:00,41.24,41.28,41.23,41.27,304400,12557958.0
-2024-06-13 11:15:00,41.27,41.29,41.23,41.26,339200,13997124.0
-2024-06-13 11:20:00,41.26,41.27,41.19,41.2,719300,29647670.0
-2024-06-13 11:25:00,41.2,41.25,41.19,41.23,469900,19370752.0
-2024-06-13 11:30:00,41.23,41.24,41.21,41.22,321900,13269644.0
-2024-06-13 13:05:00,41.23,41.36,41.22,41.31,1080900,44639616.0
-2024-06-13 13:10:00,41.31,41.42,41.31,41.41,1291900,53431416.0
-2024-06-13 13:15:00,41.4,41.47,41.36,41.4,826300,34220868.0
-2024-06-13 13:20:00,41.41,41.41,41.32,41.32,533900,22084998.0
-2024-06-13 13:25:00,41.31,41.33,41.29,41.33,372300,15380791.0
-2024-06-13 13:30:00,41.33,41.35,41.31,41.32,413700,17098305.0
-2024-06-13 13:35:00,41.31,41.35,41.29,41.34,495300,20469054.0
-2024-06-13 13:40:00,41.34,41.35,41.3,41.32,346700,14327357.0
-2024-06-13 13:45:00,41.32,41.32,41.28,41.3,300700,12418825.0
-2024-06-13 13:50:00,41.3,41.32,41.29,41.3,293400,12119549.0
-2024-06-13 13:55:00,41.3,41.36,41.29,41.33,447300,18490172.0
-2024-06-13 14:00:00,41.32,41.36,41.32,41.33,319000,13186695.0
-2024-06-13 14:05:00,41.31,41.34,41.29,41.3,345300,14265283.0
-2024-06-13 14:10:00,41.3,41.31,41.26,41.27,461300,19042427.0
-2024-06-13 14:15:00,41.28,41.29,41.21,41.22,590900,24370040.0
-2024-06-13 14:20:00,41.22,41.28,41.21,41.24,509300,21002112.0
-2024-06-13 14:25:00,41.24,41.31,41.22,41.25,456600,18833039.0
-2024-06-13 14:30:00,41.25,41.27,41.22,41.22,350900,14472435.0
-2024-06-13 14:35:00,41.23,41.26,41.19,41.2,803300,33104516.0
-2024-06-13 14:40:00,41.2,41.26,41.2,41.26,550300,22691972.0
-2024-06-13 14:45:00,41.25,41.26,41.22,41.24,549800,22674558.0
-2024-06-13 14:50:00,41.24,41.25,41.22,41.24,561600,23155448.0
-2024-06-13 14:55:00,41.24,41.27,41.22,41.27,554000,22850060.0
-2024-06-13 15:00:00,41.26,41.3,41.26,41.3,596400,24621568.0
-2024-06-14 09:35:00,41.19,41.32,41.16,41.3,2611400,107728464.0
-2024-06-14 09:40:00,41.27,41.34,41.24,41.29,1428200,58980560.0
-2024-06-14 09:45:00,41.3,41.45,41.25,41.43,1564300,64715600.0
-2024-06-14 09:50:00,41.45,41.61,41.45,41.6,2837800,117859568.0
-2024-06-14 09:55:00,41.59,41.67,41.57,41.59,2104200,87585952.0
-2024-06-14 10:00:00,41.6,41.69,41.6,41.68,1807800,75313632.0
-2024-06-14 10:05:00,41.73,41.75,41.57,41.61,1713800,71375264.0
-2024-06-14 10:10:00,41.61,41.7,41.49,41.53,1421500,59117700.0
-2024-06-14 10:15:00,41.53,41.6,41.51,41.6,763000,31717048.0
-2024-06-14 10:20:00,41.61,41.63,41.51,41.51,624500,25967178.0
-2024-06-14 10:25:00,41.53,41.58,41.43,41.47,1058400,43933624.0
-2024-06-14 10:30:00,41.47,41.51,41.45,41.46,680300,28221378.0
-2024-06-14 10:35:00,41.47,41.48,41.33,41.35,1294200,53552511.0
-2024-06-14 10:40:00,41.35,41.38,41.31,41.32,843000,34859141.0
-2024-06-14 10:45:00,41.31,41.38,41.31,41.38,690500,28554432.0
-2024-06-14 10:50:00,41.38,41.38,41.32,41.36,979800,40516355.0
-2024-06-14 10:55:00,41.36,41.39,41.33,41.35,452200,18701307.0
-2024-06-14 11:00:00,41.35,41.36,41.26,41.26,973800,40229310.0
-2024-06-14 11:05:00,41.26,41.36,41.26,41.34,640000,26445118.0
-2024-06-14 11:10:00,41.33,41.35,41.26,41.29,883300,36486785.0
-2024-06-14 11:15:00,41.29,41.45,41.29,41.45,661000,27345985.0
-2024-06-14 11:20:00,41.46,41.61,41.46,41.6,1230000,51108601.0
-2024-06-14 11:25:00,41.61,41.61,41.44,41.46,599500,24896007.0
-2024-06-14 11:30:00,41.45,41.46,41.41,41.42,395600,16392064.0
-2024-06-14 13:05:00,41.42,41.5,41.39,41.49,787100,32617212.0
-2024-06-14 13:10:00,41.49,41.57,41.46,41.56,644800,26771844.0
-2024-06-14 13:15:00,41.55,41.62,41.55,41.62,941900,39166975.0
-2024-06-14 13:20:00,41.61,41.73,41.6,41.73,1408100,58659707.0
-2024-06-14 13:25:00,41.73,41.87,41.73,41.8,2245700,93883398.0
-2024-06-14 13:30:00,41.79,42.04,41.79,41.97,3315600,139088512.0
-2024-06-14 13:35:00,41.97,42.01,41.87,41.89,1370900,57519232.0
-2024-06-14 13:40:00,41.89,42.1,41.88,42.09,1899200,79851648.0
-2024-06-14 13:45:00,42.09,42.16,42.08,42.14,1765100,74348288.0
-2024-06-14 13:50:00,42.14,42.18,42.04,42.12,1531400,64509440.0
-2024-06-14 13:55:00,42.1,42.1,41.95,41.99,1076900,45256320.0
-2024-06-14 14:00:00,41.99,42.01,41.92,41.95,933000,39147520.0
-2024-06-14 14:05:00,41.95,42.04,41.88,41.91,1174400,49264000.0
-2024-06-14 14:10:00,41.92,42.01,41.91,42.0,963700,40447360.0
-2024-06-14 14:15:00,42.0,42.05,41.91,41.91,956600,40161280.0
-2024-06-14 14:20:00,41.9,41.96,41.87,41.93,1054000,44187136.0
-2024-06-14 14:25:00,41.93,41.97,41.9,41.92,925300,38796672.0
-2024-06-14 14:30:00,41.92,42.0,41.91,42.0,1061200,44515584.0
-2024-06-14 14:35:00,41.98,42.02,41.95,42.01,1153800,48457216.0
-2024-06-14 14:40:00,41.99,42.08,41.97,42.06,1384400,58192384.0
-2024-06-14 14:45:00,42.05,42.05,41.92,41.93,1455900,61103616.0
-2024-06-14 14:50:00,41.92,41.92,41.82,41.87,1930400,80828928.0
-2024-06-14 14:55:00,41.87,41.87,41.79,41.83,2655900,111070464.0
-2024-06-14 15:00:00,41.83,41.88,41.81,41.87,2673700,111924992.0
-2024-06-17 09:35:00,41.6,41.73,41.45,41.63,3499200,145458224.0
-2024-06-17 09:40:00,41.63,41.64,41.4,41.42,3180900,131924912.0
-2024-06-17 09:45:00,41.42,41.54,41.38,41.46,1634700,67761056.0
-2024-06-17 09:50:00,41.46,41.71,41.46,41.71,1497600,62260128.0
-2024-06-17 09:55:00,41.71,41.71,41.58,41.64,1164100,48476896.0
-2024-06-17 10:00:00,41.64,41.67,41.55,41.65,1093700,45521856.0
-2024-06-17 10:05:00,41.65,41.68,41.56,41.61,1097700,45689184.0
-2024-06-17 10:10:00,41.61,41.71,41.59,41.66,1024800,42683262.0
-2024-06-17 10:15:00,41.66,41.67,41.59,41.67,642600,26754120.0
-2024-06-17 10:20:00,41.67,41.7,41.61,41.62,647000,26944317.0
-2024-06-17 10:25:00,41.63,41.65,41.54,41.64,784900,32651450.0
-2024-06-17 10:30:00,41.64,41.7,41.56,41.56,990600,41226300.0
-2024-06-17 10:35:00,41.56,41.69,41.56,41.66,1043700,43426631.0
-2024-06-17 10:40:00,41.66,41.7,41.62,41.68,692200,28845638.0
-2024-06-17 10:45:00,41.69,41.74,41.68,41.71,564800,23559104.0
-2024-06-17 10:50:00,41.71,41.75,41.69,41.75,567800,23684225.0
-2024-06-17 10:55:00,41.75,41.83,41.75,41.81,867800,36255291.0
-2024-06-17 11:00:00,41.81,41.81,41.72,41.78,457400,19103426.0
-2024-06-17 11:05:00,41.78,41.83,41.74,41.77,403500,16862520.0
-2024-06-17 11:10:00,41.77,41.78,41.72,41.74,360600,15055044.0
-2024-06-17 11:15:00,41.74,41.74,41.67,41.68,385700,16081856.0
-2024-06-17 11:20:00,41.68,41.7,41.64,41.65,404200,16840254.0
-2024-06-17 11:25:00,41.65,41.67,41.62,41.66,458300,19088122.0
-2024-06-17 11:30:00,41.66,41.71,41.66,41.7,363300,15144136.0
-2024-06-17 13:05:00,41.71,41.71,41.64,41.71,893000,37219709.0
-2024-06-17 13:10:00,41.71,41.71,41.64,41.65,482100,20089408.0
-2024-06-17 13:15:00,41.65,41.66,41.62,41.66,421000,17529799.0
-2024-06-17 13:20:00,41.66,41.67,41.62,41.64,449500,18715450.0
-2024-06-17 13:25:00,41.64,41.66,41.56,41.57,1016000,42273026.0
-2024-06-17 13:30:00,41.57,41.6,41.55,41.57,671600,27914746.0
-2024-06-17 13:35:00,41.57,41.61,41.55,41.6,499800,20780934.0
-2024-06-17 13:40:00,41.6,41.65,41.59,41.62,604800,25174790.0
-2024-06-17 13:45:00,41.62,41.64,41.56,41.59,584800,24321396.0
-2024-06-17 13:50:00,41.59,41.59,41.56,41.58,420400,17478793.0
-2024-06-17 13:55:00,41.58,41.58,41.52,41.55,665100,27634177.0
-2024-06-17 14:00:00,41.55,41.55,41.5,41.52,902900,37492596.0
-2024-06-17 14:05:00,41.52,41.54,41.5,41.53,553800,22993674.0
-2024-06-17 14:10:00,41.53,41.56,41.52,41.55,464900,19310718.0
-2024-06-17 14:15:00,41.55,41.59,41.52,41.59,542400,22533374.0
-2024-06-17 14:20:00,41.58,41.61,41.56,41.57,410700,17082754.0
-2024-06-17 14:25:00,41.57,41.6,41.56,41.59,488700,20320760.0
-2024-06-17 14:30:00,41.59,41.59,41.53,41.53,630500,26203777.0
-2024-06-17 14:35:00,41.53,41.59,41.53,41.58,600100,24943104.0
-2024-06-17 14:40:00,41.58,41.61,41.55,41.61,912000,37919627.0
-2024-06-17 14:45:00,41.61,41.61,41.57,41.59,581100,24165236.0
-2024-06-17 14:50:00,41.59,41.6,41.56,41.57,666600,27721224.0
-2024-06-17 14:55:00,41.57,41.59,41.56,41.57,718000,29850745.0
-2024-06-17 15:00:00,41.57,41.59,41.57,41.58,788000,32768900.0
-2024-06-18 09:35:00,41.7,41.86,41.67,41.69,2428800,101400696.0
-2024-06-18 09:40:00,41.7,41.7,41.58,41.69,1092400,45474104.0
-2024-06-18 09:45:00,41.69,41.7,41.64,41.68,683700,28494704.0
-2024-06-18 09:50:00,41.69,41.69,41.58,41.61,1409300,58665920.0
-2024-06-18 09:55:00,41.61,41.75,41.57,41.72,1359200,56592800.0
-2024-06-18 10:00:00,41.75,41.77,41.71,41.72,579300,24182432.0
-2024-06-18 10:05:00,41.72,41.87,41.71,41.84,1162400,48599104.0
-2024-06-18 10:10:00,41.84,41.96,41.82,41.91,1230300,51559424.0
-2024-06-18 10:15:00,41.92,41.94,41.88,41.9,934000,39146048.0
-2024-06-18 10:20:00,41.9,42.04,41.9,42.0,1928600,80959552.0
-2024-06-18 10:25:00,42.0,42.0,41.94,41.96,740200,31070680.0
-2024-06-18 10:30:00,41.97,42.0,41.94,41.94,644400,27048712.0
-2024-06-18 10:35:00,41.95,41.97,41.9,41.95,642400,26940676.0
-2024-06-18 10:40:00,41.95,42.01,41.93,42.01,627400,26334654.0
-2024-06-18 10:45:00,42.01,42.05,42.01,42.03,791100,33253046.0
-2024-06-18 10:50:00,42.03,42.03,41.97,41.97,924400,38825288.0
-2024-06-18 10:55:00,41.98,42.0,41.9,41.9,715100,29996732.0
-2024-06-18 11:00:00,41.9,41.9,41.84,41.86,529100,22151620.0
-2024-06-18 11:05:00,41.86,41.86,41.78,41.81,967600,40457156.0
-2024-06-18 11:10:00,41.81,41.85,41.8,41.83,299600,12528642.0
-2024-06-18 11:15:00,41.83,41.83,41.77,41.77,543400,22721721.0
-2024-06-18 11:20:00,41.77,41.78,41.74,41.75,434200,18131199.0
-2024-06-18 11:25:00,41.75,41.76,41.71,41.73,655900,27371134.0
-2024-06-18 11:30:00,41.73,41.81,41.72,41.81,275400,11501001.0
-2024-06-18 13:05:00,41.81,41.81,41.64,41.68,1405900,58639745.0
-2024-06-18 13:10:00,41.67,41.7,41.66,41.67,409500,17067899.0
-2024-06-18 13:15:00,41.68,41.73,41.68,41.71,340000,14180289.0
-2024-06-18 13:20:00,41.72,41.76,41.7,41.73,335900,14016443.0
-2024-06-18 13:25:00,41.74,41.78,41.73,41.76,314400,13126652.0
-2024-06-18 13:30:00,41.76,41.83,41.75,41.79,366700,15327945.0
-2024-06-18 13:35:00,41.8,41.82,41.78,41.78,343000,14336708.0
-2024-06-18 13:40:00,41.79,41.8,41.72,41.74,340000,14196214.0
-2024-06-18 13:45:00,41.74,41.74,41.7,41.72,396100,16521916.0
-2024-06-18 13:50:00,41.72,41.73,41.65,41.67,872300,36366732.0
-2024-06-18 13:55:00,41.68,41.69,41.61,41.63,830900,34608506.0
-2024-06-18 14:00:00,41.63,41.64,41.59,41.61,1109600,46171650.0
-2024-06-18 14:05:00,41.6,41.64,41.6,41.63,447400,18620154.0
-2024-06-18 14:10:00,41.63,41.64,41.6,41.64,826600,34396547.0
-2024-06-18 14:15:00,41.64,41.69,41.61,41.64,417100,17378566.0
-2024-06-18 14:20:00,41.64,41.65,41.61,41.61,327600,13637629.0
-2024-06-18 14:25:00,41.62,41.64,41.61,41.63,314700,13098115.0
-2024-06-18 14:30:00,41.63,41.65,41.62,41.65,237500,9888633.0
-2024-06-18 14:35:00,41.65,41.66,41.61,41.65,569400,23705990.0
-2024-06-18 14:40:00,41.65,41.72,41.65,41.69,437700,18244475.0
-2024-06-18 14:45:00,41.69,41.74,41.69,41.73,703700,29357827.0
-2024-06-18 14:50:00,41.74,41.75,41.7,41.71,810800,33835644.0
-2024-06-18 14:55:00,41.71,41.74,41.68,41.74,717800,29938948.0
-2024-06-18 15:00:00,41.73,41.74,41.72,41.73,898400,37490938.0
-2024-06-19 09:35:00,41.74,41.83,41.67,41.74,1783500,74462832.0
-2024-06-19 09:40:00,41.74,41.8,41.62,41.65,1138000,47466096.0
-2024-06-19 09:45:00,41.65,41.9,41.62,41.9,1246700,52076024.0
-2024-06-19 09:50:00,41.9,41.94,41.81,41.86,1707100,71505424.0
-2024-06-19 09:55:00,41.86,41.93,41.8,41.81,999700,41865168.0
-2024-06-19 10:00:00,41.81,41.84,41.75,41.79,697900,29166240.0
-2024-06-19 10:05:00,41.79,41.82,41.78,41.82,460000,19228128.0
-2024-06-19 10:10:00,41.82,41.88,41.77,41.79,1063300,44460192.0
-2024-06-19 10:15:00,41.79,41.85,41.79,41.84,669600,28000288.0
-2024-06-19 10:20:00,41.85,41.85,41.81,41.83,626800,26221312.0
-2024-06-19 10:25:00,41.83,41.86,41.77,41.82,705000,29477664.0
-2024-06-19 10:30:00,41.82,41.82,41.74,41.8,727100,30368800.0
-2024-06-19 10:35:00,41.79,41.92,41.78,41.91,600700,25136000.0
-2024-06-19 10:40:00,41.91,42.0,41.9,41.99,1462300,61372538.0
-2024-06-19 10:45:00,41.99,42.05,41.96,41.99,1911800,80317570.0
-2024-06-19 10:50:00,42.0,42.18,41.98,42.17,2102100,88525948.0
-2024-06-19 10:55:00,42.17,42.18,42.03,42.08,1266800,53335308.0
-2024-06-19 11:00:00,42.06,42.06,41.92,41.92,1091900,45853816.0
-2024-06-19 11:05:00,41.93,41.98,41.92,41.95,665100,27897856.0
-2024-06-19 11:10:00,41.95,42.03,41.95,42.02,457100,19200770.0
-2024-06-19 11:15:00,42.02,42.02,41.94,41.96,456500,19165054.0
-2024-06-19 11:20:00,41.96,41.97,41.88,41.9,645100,27041670.0
-2024-06-19 11:25:00,41.9,41.9,41.83,41.86,589900,24690627.0
-2024-06-19 11:30:00,41.86,41.87,41.84,41.87,253700,10618368.0
-2024-06-19 13:05:00,41.87,41.87,41.8,41.84,913900,38233715.0
-2024-06-19 13:10:00,41.84,41.91,41.82,41.87,381900,15987207.0
-2024-06-19 13:15:00,41.88,41.88,41.81,41.83,311300,13026183.0
-2024-06-19 13:20:00,41.82,41.86,41.82,41.82,271900,11375040.0
-2024-06-19 13:25:00,41.82,41.87,41.81,41.86,410800,17184826.0
-2024-06-19 13:30:00,41.86,41.87,41.85,41.86,254900,10671238.0
-2024-06-19 13:35:00,41.86,41.91,41.86,41.89,485900,20348539.0
-2024-06-19 13:40:00,41.89,41.89,41.85,41.86,480700,20130297.0
-2024-06-19 13:45:00,41.86,41.9,41.86,41.86,440300,18437377.0
-2024-06-19 13:50:00,41.87,41.92,41.86,41.9,505500,21174536.0
-2024-06-19 13:55:00,41.9,42.0,41.9,42.0,714700,29983993.0
-2024-06-19 14:00:00,42.0,42.01,41.94,42.0,875400,36751491.0
-2024-06-19 14:05:00,42.01,42.02,41.95,41.99,656100,27553792.0
-2024-06-19 14:10:00,42.0,42.0,41.95,41.97,499100,20949768.0
-2024-06-19 14:15:00,41.97,42.0,41.95,41.95,682900,28664445.0
-2024-06-19 14:20:00,41.95,41.99,41.95,41.97,646900,27150844.0
-2024-06-19 14:25:00,41.96,42.02,41.96,41.98,940700,39493504.0
-2024-06-19 14:30:00,41.98,42.0,41.95,41.99,1235600,51866872.0
-2024-06-19 14:35:00,41.98,41.99,41.92,41.96,1237700,51925643.0
-2024-06-19 14:40:00,41.96,41.99,41.95,41.99,520400,21840757.0
-2024-06-19 14:45:00,41.99,41.99,41.97,41.97,1055800,44320004.0
-2024-06-19 14:50:00,41.97,42.0,41.95,41.96,1436300,60296836.0
-2024-06-19 14:55:00,41.96,41.98,41.95,41.97,1547800,64961408.0
-2024-06-19 15:00:00,41.97,42.0,41.95,42.0,1461800,61373571.0
-2024-06-20 09:35:00,41.99,42.05,41.86,42.01,2301800,96602328.0
-2024-06-20 09:40:00,42.02,42.06,41.94,41.99,1305500,54838936.0
-2024-06-20 09:45:00,41.99,42.05,41.9,41.91,1628300,68370096.0
-2024-06-20 09:50:00,41.91,41.91,41.76,41.8,1813300,75879264.0
-2024-06-20 09:55:00,41.8,41.86,41.8,41.83,1018200,42577056.0
-2024-06-20 10:00:00,41.84,41.84,41.7,41.7,1728000,72153856.0
-2024-06-20 10:05:00,41.71,41.79,41.68,41.78,1273300,53124800.0
-2024-06-20 10:10:00,41.77,41.9,41.77,41.89,805300,33701984.0
-2024-06-20 10:15:00,41.89,41.95,41.86,41.87,798100,33436160.0
-2024-06-20 10:20:00,41.86,41.95,41.86,41.95,599300,25123334.0
-2024-06-20 10:25:00,41.95,42.0,41.92,41.99,863400,36236412.0
-2024-06-20 10:30:00,41.99,42.05,41.95,41.95,872000,36629498.0
-2024-06-20 10:35:00,41.94,41.96,41.88,41.9,476200,19956933.0
-2024-06-20 10:40:00,41.9,41.95,41.89,41.91,453200,18994053.0
-2024-06-20 10:45:00,41.92,42.03,41.88,42.01,730500,30646976.0
-2024-06-20 10:50:00,42.01,42.03,41.94,41.94,910100,38228402.0
-2024-06-20 10:55:00,41.94,41.95,41.89,41.89,361600,15157066.0
-2024-06-20 11:00:00,41.9,41.91,41.87,41.88,453000,18977474.0
-2024-06-20 11:05:00,41.88,41.92,41.82,41.84,568900,23825085.0
-2024-06-20 11:10:00,41.84,41.88,41.81,41.83,400900,16775931.0
-2024-06-20 11:15:00,41.84,41.85,41.81,41.82,325700,13623493.0
-2024-06-20 11:20:00,41.82,41.91,41.81,41.91,467600,19568057.0
-2024-06-20 11:25:00,41.91,41.93,41.85,41.86,656300,27490111.0
-2024-06-20 11:30:00,41.86,41.92,41.86,41.87,578800,24248967.0
-2024-06-20 13:05:00,41.87,41.95,41.87,41.91,864800,36243069.0
-2024-06-20 13:10:00,41.91,41.91,41.81,41.83,428700,17941763.0
-2024-06-20 13:15:00,41.83,41.83,41.78,41.79,569200,23792698.0
-2024-06-20 13:20:00,41.79,41.81,41.76,41.77,576300,24078854.0
-2024-06-20 13:25:00,41.76,41.81,41.75,41.81,470700,19661696.0
-2024-06-20 13:30:00,41.81,41.81,41.75,41.76,394100,16465156.0
-2024-06-20 13:35:00,41.75,41.79,41.74,41.75,269400,11251580.0
-2024-06-20 13:40:00,41.74,41.78,41.74,41.78,330600,13805636.0
-2024-06-20 13:45:00,41.78,41.82,41.77,41.8,413300,17273780.0
-2024-06-20 13:50:00,41.8,41.82,41.78,41.78,466800,19509004.0
-2024-06-20 13:55:00,41.78,41.8,41.78,41.79,275300,11504376.0
-2024-06-20 14:00:00,41.79,41.8,41.77,41.8,285300,11920514.0
-2024-06-20 14:05:00,41.8,41.86,41.8,41.82,567900,23754106.0
-2024-06-20 14:10:00,41.82,41.82,41.76,41.76,492100,20564487.0
-2024-06-20 14:15:00,41.76,41.78,41.74,41.74,544500,22737153.0
-2024-06-20 14:20:00,41.74,41.75,41.72,41.73,396200,16535679.0
-2024-06-20 14:25:00,41.72,41.74,41.7,41.7,766800,31983365.0
-2024-06-20 14:30:00,41.7,41.71,41.68,41.7,664600,27711491.0
-2024-06-20 14:35:00,41.69,41.69,41.53,41.56,1559300,64900725.0
-2024-06-20 14:40:00,41.55,41.67,41.55,41.57,757900,31538432.0
-2024-06-20 14:45:00,41.57,41.59,41.55,41.56,936800,38936324.0
-2024-06-20 14:50:00,41.56,41.62,41.56,41.6,1077300,44811897.0
-2024-06-20 14:55:00,41.61,41.62,41.51,41.53,1110400,46150023.0
-2024-06-20 15:00:00,41.53,41.58,41.51,41.51,933700,38763264.0
-2024-06-21 09:35:00,41.49,41.67,41.46,41.58,2481600,103225224.0
-2024-06-21 09:40:00,41.56,41.6,41.5,41.53,1163800,48345432.0
-2024-06-21 09:45:00,41.53,41.62,41.5,41.62,783400,32554544.0
-2024-06-21 09:50:00,41.62,41.66,41.49,41.51,1125400,46805216.0
-2024-06-21 09:55:00,41.52,41.57,41.51,41.54,437300,18161472.0
-2024-06-21 10:00:00,41.55,41.55,41.49,41.51,829300,34431632.0
-2024-06-21 10:05:00,41.51,41.61,41.5,41.6,500400,20797664.0
-2024-06-21 10:10:00,41.6,41.62,41.5,41.53,721000,29953024.0
-2024-06-21 10:15:00,41.53,41.6,41.52,41.58,1092100,45406272.0
-2024-06-21 10:20:00,41.58,41.61,41.51,41.51,1028200,42754272.0
-2024-06-21 10:25:00,41.51,41.55,41.49,41.51,688600,28586656.0
-2024-06-21 10:30:00,41.52,41.57,41.5,41.54,512300,21270880.0
-2024-06-21 10:35:00,41.54,41.55,41.48,41.48,555300,23051744.0
-2024-06-21 10:40:00,41.48,41.53,41.41,41.42,991600,41116000.0
-2024-06-21 10:45:00,41.42,41.47,41.39,41.39,1060200,43909730.0
-2024-06-21 10:50:00,41.39,41.43,41.36,41.4,571400,23650806.0
-2024-06-21 10:55:00,41.4,41.41,41.34,41.37,765600,31670464.0
-2024-06-21 11:00:00,41.36,41.42,41.35,41.4,380800,15757760.0
-2024-06-21 11:05:00,41.4,41.43,41.36,41.38,402800,16674567.0
-2024-06-21 11:10:00,41.37,41.42,41.37,41.41,427200,17687423.0
-2024-06-21 11:15:00,41.42,41.49,41.4,41.48,439200,18197897.0
-2024-06-21 11:20:00,41.48,41.48,41.42,41.45,349800,14497785.0
-2024-06-21 11:25:00,41.45,41.45,41.36,41.37,415800,17207422.0
-2024-06-21 11:30:00,41.38,41.48,41.37,41.42,336300,13933882.0
-2024-06-21 13:05:00,41.41,41.41,41.35,41.35,610800,25275851.0
-2024-06-21 13:10:00,41.35,41.38,41.34,41.38,495100,20476733.0
-2024-06-21 13:15:00,41.38,41.39,41.35,41.35,288500,11934981.0
-2024-06-21 13:20:00,41.35,41.42,41.32,41.38,637600,26370107.0
-2024-06-21 13:25:00,41.37,41.45,41.32,41.44,860600,35617671.0
-2024-06-21 13:30:00,41.43,41.52,41.42,41.48,673400,27932017.0
-2024-06-21 13:35:00,41.48,41.6,41.47,41.57,831100,34522312.0
-2024-06-21 13:40:00,41.57,41.66,41.55,41.61,919900,38287168.0
-2024-06-21 13:45:00,41.6,41.63,41.5,41.5,612800,25469830.0
-2024-06-21 13:50:00,41.5,41.6,41.5,41.56,360300,14966196.0
-2024-06-21 13:55:00,41.56,41.62,41.52,41.53,312000,12967558.0
-2024-06-21 14:00:00,41.52,41.62,41.52,41.6,615500,25588344.0
-2024-06-21 14:05:00,41.59,41.62,41.54,41.61,938600,39037576.0
-2024-06-21 14:10:00,41.6,41.62,41.57,41.61,706000,29374979.0
-2024-06-21 14:15:00,41.61,41.62,41.58,41.6,397500,16538108.0
-2024-06-21 14:20:00,41.58,41.61,41.57,41.58,284800,11845378.0
-2024-06-21 14:25:00,41.58,41.66,41.56,41.64,706700,29409275.0
-2024-06-21 14:30:00,41.63,41.66,41.58,41.62,524600,21838214.0
-2024-06-21 14:35:00,41.62,41.63,41.56,41.63,559400,23261698.0
-2024-06-21 14:40:00,41.62,41.65,41.56,41.64,591400,24614394.0
-2024-06-21 14:45:00,41.65,41.7,41.65,41.68,1180100,49184640.0
-2024-06-21 14:50:00,41.68,41.81,41.68,41.78,2019700,84320391.0
-2024-06-21 14:55:00,41.79,41.81,41.75,41.78,2040000,85246715.0
-2024-06-21 15:00:00,41.77,41.81,41.67,41.67,3292900,137321856.0
-2024-06-24 09:35:00,41.53,41.67,41.46,41.46,2464800,102387200.0
-2024-06-24 09:40:00,41.45,41.52,41.36,41.42,1857400,76967168.0
-2024-06-24 09:45:00,41.42,41.48,41.36,41.36,1623700,67222624.0
-2024-06-24 09:50:00,41.36,41.37,41.28,41.33,1839100,75987296.0
-2024-06-24 09:55:00,41.33,41.38,41.22,41.23,1691800,69853440.0
-2024-06-24 10:00:00,41.23,41.34,41.22,41.34,1684600,69497088.0
-2024-06-24 10:05:00,41.34,41.36,41.27,41.28,935500,38653824.0
-2024-06-24 10:10:00,41.27,41.32,41.27,41.29,776400,32059808.0
-2024-06-24 10:15:00,41.29,41.3,41.27,41.29,714700,29505764.0
-2024-06-24 10:20:00,41.29,41.33,41.28,41.33,669900,27669758.0
-2024-06-24 10:25:00,41.33,41.47,41.31,41.39,1136200,47030651.0
-2024-06-24 10:30:00,41.39,41.45,41.35,41.41,703800,29143555.0
-2024-06-24 10:35:00,41.4,41.45,41.33,41.44,659400,27306045.0
-2024-06-24 10:40:00,41.44,41.45,41.37,41.39,573800,23755461.0
-2024-06-24 10:45:00,41.39,41.45,41.35,41.42,712100,29483512.0
-2024-06-24 10:50:00,41.42,41.48,41.38,41.43,727200,30122246.0
-2024-06-24 10:55:00,41.43,41.52,41.39,41.51,1053300,43665018.0
-2024-06-24 11:00:00,41.5,41.55,41.47,41.49,608800,25272446.0
-2024-06-24 11:05:00,41.49,41.52,41.48,41.51,422100,17518723.0
-2024-06-24 11:10:00,41.51,41.56,41.49,41.53,560300,23265405.0
-2024-06-24 11:15:00,41.53,41.62,41.53,41.62,613000,25490700.0
-2024-06-24 11:20:00,41.62,41.66,41.57,41.65,668500,27826048.0
-2024-06-24 11:25:00,41.64,41.68,41.6,41.66,633500,26383683.0
-2024-06-24 11:30:00,41.66,41.78,41.66,41.7,877700,36623293.0
-2024-06-24 13:05:00,41.7,41.78,41.65,41.78,933500,38949699.0
-2024-06-24 13:10:00,41.77,41.92,41.77,41.91,1675700,70126585.0
-2024-06-24 13:15:00,41.91,42.05,41.91,41.94,1803000,75703296.0
-2024-06-24 13:20:00,41.94,42.01,41.93,41.97,997000,41845248.0
-2024-06-24 13:25:00,41.98,41.98,41.9,41.93,749300,31417344.0
-2024-06-24 13:30:00,41.92,41.97,41.91,41.94,774100,32473344.0
-2024-06-24 13:35:00,41.94,41.94,41.91,41.93,471600,19770624.0
-2024-06-24 13:40:00,41.93,41.95,41.84,41.86,496200,20793216.0
-2024-06-24 13:45:00,41.86,41.9,41.84,41.87,478800,20050176.0
-2024-06-24 13:50:00,41.87,41.95,41.86,41.93,466300,19538688.0
-2024-06-24 13:55:00,41.94,41.94,41.89,41.89,333900,13993856.0
-2024-06-24 14:00:00,41.89,41.91,41.84,41.89,512200,21447296.0
-2024-06-24 14:05:00,41.89,41.99,41.88,41.96,1048000,43973504.0
-2024-06-24 14:10:00,41.96,42.0,41.94,41.98,797900,33496832.0
-2024-06-24 14:15:00,41.98,41.98,41.91,41.91,577700,24235776.0
-2024-06-24 14:20:00,41.92,41.98,41.85,41.92,662400,27778304.0
-2024-06-24 14:25:00,41.92,41.94,41.87,41.89,631900,26478720.0
-2024-06-24 14:30:00,41.89,41.91,41.84,41.84,554200,23211392.0
-2024-06-24 14:35:00,41.84,41.93,41.81,41.91,903200,37816576.0
-2024-06-24 14:40:00,41.91,41.94,41.82,41.86,853400,35758208.0
-2024-06-24 14:45:00,41.86,41.9,41.82,41.83,968700,40546944.0
-2024-06-24 14:50:00,41.82,41.88,41.81,41.85,1331300,55703808.0
-2024-06-24 14:55:00,41.83,41.85,41.78,41.84,1459600,61032184.0
-2024-06-24 15:00:00,41.82,41.84,41.78,41.8,1145100,47873416.0
-2024-06-25 09:35:00,41.79,41.98,41.79,41.8,1870600,78341088.0
-2024-06-25 09:40:00,41.8,41.83,41.71,41.83,1200800,50151208.0
-2024-06-25 09:45:00,41.83,41.94,41.82,41.91,879200,36834728.0
-2024-06-25 09:50:00,41.9,42.06,41.89,42.06,1862000,78170528.0
-2024-06-25 09:55:00,42.07,42.07,41.96,42.0,1150600,48345216.0
-2024-06-25 10:00:00,42.0,42.11,42.0,42.1,1546000,65011808.0
-2024-06-25 10:05:00,42.1,42.11,41.96,41.97,1095400,46080800.0
-2024-06-25 10:10:00,41.97,41.98,41.88,41.89,611300,25636160.0
-2024-06-25 10:15:00,41.89,41.93,41.85,41.86,527900,22112928.0
-2024-06-25 10:20:00,41.86,41.92,41.83,41.88,677400,28365568.0
-2024-06-25 10:25:00,41.9,41.93,41.85,41.87,478100,20029184.0
-2024-06-25 10:30:00,41.87,41.87,41.81,41.81,699500,29260832.0
-2024-06-25 10:35:00,41.8,41.85,41.79,41.81,512500,21431462.0
-2024-06-25 10:40:00,41.81,41.87,41.78,41.83,637600,26658363.0
-2024-06-25 10:45:00,41.82,41.83,41.78,41.79,557200,23291767.0
-2024-06-25 10:50:00,41.8,41.84,41.79,41.82,459000,19196238.0
-2024-06-25 10:55:00,41.82,41.83,41.72,41.74,782500,32698616.0
-2024-06-25 11:00:00,41.74,41.78,41.71,41.75,591500,24689915.0
-2024-06-25 11:05:00,41.74,41.8,41.74,41.77,436400,18224459.0
-2024-06-25 11:10:00,41.76,41.83,41.76,41.8,464300,19406529.0
-2024-06-25 11:15:00,41.79,41.84,41.78,41.8,259700,10856819.0
-2024-06-25 11:20:00,41.8,41.81,41.76,41.78,521600,21795264.0
-2024-06-25 11:25:00,41.77,41.78,41.74,41.77,503000,21004360.0
-2024-06-25 11:30:00,41.77,41.77,41.73,41.74,375500,15679169.0
-2024-06-25 13:05:00,41.73,41.75,41.66,41.67,1194900,49828550.0
-2024-06-25 13:10:00,41.66,41.78,41.66,41.73,562700,23475257.0
-2024-06-25 13:15:00,41.73,41.75,41.7,41.72,332800,13886394.0
-2024-06-25 13:20:00,41.72,41.75,41.71,41.74,359000,14981579.0
-2024-06-25 13:25:00,41.74,41.82,41.74,41.81,598100,24991672.0
-2024-06-25 13:30:00,41.82,41.82,41.77,41.8,392900,16421181.0
-2024-06-25 13:35:00,41.8,41.84,41.77,41.79,344800,14412170.0
-2024-06-25 13:40:00,41.78,41.78,41.72,41.72,400600,16718908.0
-2024-06-25 13:45:00,41.72,41.75,41.7,41.74,398100,16613760.0
-2024-06-25 13:50:00,41.73,41.74,41.69,41.7,480100,20026810.0
-2024-06-25 13:55:00,41.7,41.72,41.66,41.68,670700,27959366.0
-2024-06-25 14:00:00,41.67,41.68,41.63,41.65,597800,24902277.0
-2024-06-25 14:05:00,41.64,41.65,41.54,41.54,886700,36890999.0
-2024-06-25 14:10:00,41.55,41.6,41.52,41.53,737200,30629124.0
-2024-06-25 14:15:00,41.53,41.56,41.51,41.53,563000,23383680.0
-2024-06-25 14:20:00,41.52,41.52,41.45,41.48,1494600,62004736.0
-2024-06-25 14:25:00,41.48,41.61,41.44,41.6,994100,41249662.0
-2024-06-25 14:30:00,41.58,41.67,41.48,41.57,1249400,51957373.0
-2024-06-25 14:35:00,41.57,41.69,41.55,41.64,1195100,49737469.0
-2024-06-25 14:40:00,41.64,41.69,41.55,41.56,1400500,58276230.0
-2024-06-25 14:45:00,41.57,41.65,41.5,41.59,1383800,57500026.0
-2024-06-25 14:50:00,41.59,41.68,41.59,41.64,1219500,50774286.0
-2024-06-25 14:55:00,41.63,41.64,41.57,41.6,1240400,51596285.0
-2024-06-25 15:00:00,41.6,41.63,41.55,41.55,949100,39455993.0
-2024-06-26 09:35:00,41.48,41.49,41.37,41.42,1458700,60418520.0
-2024-06-26 09:40:00,41.42,41.57,41.4,41.53,1053400,43709832.0
-2024-06-26 09:45:00,41.53,41.55,41.41,41.42,823900,34159688.0
-2024-06-26 09:50:00,41.42,41.46,41.38,41.41,940500,38948944.0
-2024-06-26 09:55:00,41.41,41.41,41.3,41.32,1595200,65954896.0
-2024-06-26 10:00:00,41.32,41.42,41.29,41.42,804800,33254768.0
-2024-06-26 10:05:00,41.41,41.49,41.4,41.45,579400,24014176.0
-2024-06-26 10:10:00,41.45,41.54,41.43,41.47,555800,23057248.0
-2024-06-26 10:15:00,41.48,41.49,41.42,41.46,282100,11691040.0
-2024-06-26 10:20:00,41.45,41.47,41.43,41.44,251700,10432960.0
-2024-06-26 10:25:00,41.44,41.46,41.39,41.46,487400,20192128.0
-2024-06-26 10:30:00,41.45,41.48,41.43,41.44,302100,12523616.0
-2024-06-26 10:35:00,41.44,41.46,41.39,41.43,352600,14603552.0
-2024-06-26 10:40:00,41.43,41.49,41.41,41.44,396900,16446848.0
-2024-06-26 10:45:00,41.45,41.45,41.4,41.41,476400,19727168.0
-2024-06-26 10:50:00,41.4,41.45,41.38,41.39,248600,10294752.0
-2024-06-26 10:55:00,41.39,41.43,41.37,41.37,243000,10058240.0
-2024-06-26 11:00:00,41.37,41.41,41.35,41.37,346500,14335808.0
-2024-06-26 11:05:00,41.4,41.49,41.4,41.45,269000,11151936.0
-2024-06-26 11:10:00,41.45,41.46,41.4,41.4,188500,7809984.0
-2024-06-26 11:15:00,41.4,41.5,41.4,41.44,336200,13934784.0
-2024-06-26 11:20:00,41.44,41.5,41.43,41.5,372700,15456416.0
-2024-06-26 11:25:00,41.49,41.53,41.44,41.46,230800,9575296.0
-2024-06-26 11:30:00,41.44,41.48,41.42,41.45,142600,5908608.0
-2024-06-26 13:05:00,41.44,41.53,41.43,41.53,338800,14052856.0
-2024-06-26 13:10:00,41.54,41.62,41.53,41.61,760600,31624136.0
-2024-06-26 13:15:00,41.61,41.66,41.56,41.57,668200,27803904.0
-2024-06-26 13:20:00,41.57,41.57,41.48,41.49,522500,21701506.0
-2024-06-26 13:25:00,41.48,41.54,41.48,41.48,260600,10816066.0
-2024-06-26 13:30:00,41.47,41.5,41.44,41.46,436600,18107072.0
-2024-06-26 13:35:00,41.45,41.48,41.42,41.44,525800,21795196.0
-2024-06-26 13:40:00,41.44,41.48,41.39,41.46,692200,28671744.0
-2024-06-26 13:45:00,41.45,41.55,41.45,41.52,228900,9496710.0
-2024-06-26 13:50:00,41.54,41.54,41.46,41.49,389000,16134138.0
-2024-06-26 13:55:00,41.5,41.51,41.46,41.51,264300,10964418.0
-2024-06-26 14:00:00,41.52,41.55,41.51,41.54,289500,12022903.0
-2024-06-26 14:05:00,41.55,41.59,41.52,41.56,402800,16740365.0
-2024-06-26 14:10:00,41.56,41.63,41.54,41.62,775700,32257463.0
-2024-06-26 14:15:00,41.62,41.63,41.6,41.63,490600,20416906.0
-2024-06-26 14:20:00,41.63,41.71,41.62,41.69,895600,37319285.0
-2024-06-26 14:25:00,41.69,41.69,41.63,41.66,770600,32114184.0
-2024-06-26 14:30:00,41.66,41.73,41.65,41.69,514000,21433216.0
-2024-06-26 14:35:00,41.7,41.79,41.7,41.78,766100,31987970.0
-2024-06-26 14:40:00,41.78,41.82,41.72,41.73,905100,37813240.0
-2024-06-26 14:45:00,41.73,41.73,41.68,41.71,544600,22714633.0
-2024-06-26 14:50:00,41.71,41.72,41.66,41.67,776700,32380794.0
-2024-06-26 14:55:00,41.67,41.7,41.67,41.68,625300,26066103.0
-2024-06-26 15:00:00,41.68,41.68,41.63,41.65,1069500,44548491.0
-2024-06-27 09:35:00,41.51,41.6,41.48,41.5,1161900,48254440.0
-2024-06-27 09:40:00,41.49,41.53,41.36,41.39,2271200,94102536.0
-2024-06-27 09:45:00,41.39,41.43,41.37,41.38,947700,39231232.0
-2024-06-27 09:50:00,41.38,41.39,41.25,41.34,2046000,84551968.0
-2024-06-27 09:55:00,41.34,41.34,41.28,41.31,804000,33213344.0
-2024-06-27 10:00:00,41.32,41.39,41.31,41.33,767400,31730272.0
-2024-06-27 10:05:00,41.35,41.39,41.31,41.32,671600,27763904.0
-2024-06-27 10:10:00,41.33,41.37,41.32,41.34,494000,20418176.0
-2024-06-27 10:15:00,41.34,41.34,41.28,41.29,1045500,43182912.0
-2024-06-27 10:20:00,41.29,41.31,41.26,41.3,759200,31341760.0
-2024-06-27 10:25:00,41.3,41.31,41.28,41.3,642400,26530112.0
-2024-06-27 10:30:00,41.3,41.34,41.3,41.3,436400,18026784.0
-2024-06-27 10:35:00,41.3,41.33,41.27,41.33,626200,25856128.0
-2024-06-27 10:40:00,41.33,41.35,41.28,41.35,755600,31214598.0
-2024-06-27 10:45:00,41.34,41.36,41.31,41.31,418800,17312374.0
-2024-06-27 10:50:00,41.31,41.36,41.3,41.33,338600,13993350.0
-2024-06-27 10:55:00,41.34,41.36,41.3,41.32,342200,14140858.0
-2024-06-27 11:00:00,41.32,41.34,41.3,41.32,265600,10974782.0
-2024-06-27 11:05:00,41.33,41.4,41.32,41.39,454000,18780926.0
-2024-06-27 11:10:00,41.37,41.4,41.35,41.35,365600,15126400.0
-2024-06-27 11:15:00,41.35,41.37,41.33,41.35,367800,15209677.0
-2024-06-27 11:20:00,41.35,41.43,41.35,41.4,404800,16759032.0
-2024-06-27 11:25:00,41.4,41.43,41.37,41.41,316000,13082247.0
-2024-06-27 11:30:00,41.43,41.49,41.4,41.47,698800,28965628.0
-2024-06-27 13:05:00,41.46,41.6,41.43,41.5,1433500,59512198.0
-2024-06-27 13:10:00,41.5,41.52,41.45,41.47,688500,28565628.0
-2024-06-27 13:15:00,41.47,41.51,41.44,41.44,659100,27339705.0
-2024-06-27 13:20:00,41.44,41.49,41.43,41.46,745800,30918785.0
-2024-06-27 13:25:00,41.49,41.52,41.46,41.46,582000,24148675.0
-2024-06-27 13:30:00,41.46,41.52,41.45,41.46,546100,22654972.0
-2024-06-27 13:35:00,41.46,41.57,41.46,41.55,675600,28058493.0
-2024-06-27 13:40:00,41.55,41.63,41.53,41.6,992400,41266696.0
-2024-06-27 13:45:00,41.6,41.63,41.57,41.59,618700,25738311.0
-2024-06-27 13:50:00,41.59,41.61,41.53,41.53,487000,20251007.0
-2024-06-27 13:55:00,41.53,41.58,41.51,41.51,514800,21388594.0
-2024-06-27 14:00:00,41.53,41.58,41.47,41.5,553300,22985738.0
-2024-06-27 14:05:00,41.5,41.51,41.45,41.48,585300,24282042.0
-2024-06-27 14:10:00,41.49,41.52,41.45,41.46,586300,24322184.0
-2024-06-27 14:15:00,41.46,41.55,41.46,41.5,593800,24642178.0
-2024-06-27 14:20:00,41.49,41.55,41.45,41.55,849200,35238386.0
-2024-06-27 14:25:00,41.55,41.59,41.54,41.59,751000,31214729.0
-2024-06-27 14:30:00,41.59,41.6,41.54,41.58,871800,36246015.0
-2024-06-27 14:35:00,41.59,41.6,41.53,41.58,908100,37759364.0
-2024-06-27 14:40:00,41.59,41.61,41.55,41.58,1002900,41707893.0
-2024-06-27 14:45:00,41.57,41.58,41.47,41.48,1028100,42688263.0
-2024-06-27 14:50:00,41.48,41.52,41.47,41.52,1427400,59223940.0
-2024-06-27 14:55:00,41.51,41.54,41.45,41.47,1242700,51584643.0
-2024-06-27 15:00:00,41.47,41.5,41.41,41.42,1176700,48749695.0
-2024-06-28 09:35:00,41.35,41.73,41.35,41.6,3035800,126326048.0
-2024-06-28 09:40:00,41.6,41.6,41.36,41.51,1210600,50203104.0
-2024-06-28 09:45:00,41.5,41.63,41.49,41.53,697600,28994128.0
-2024-06-28 09:50:00,41.55,41.63,41.48,41.59,971200,40352368.0
-2024-06-28 09:55:00,41.56,41.68,41.56,41.65,1004200,41828064.0
-2024-06-28 10:00:00,41.65,41.7,41.65,41.7,1426700,59446720.0
-2024-06-28 10:05:00,41.69,41.7,41.62,41.69,775700,32322688.0
-2024-06-28 10:10:00,41.69,41.78,41.68,41.69,1067400,44539968.0
-2024-06-28 10:15:00,41.68,41.79,41.68,41.77,667200,27864576.0
-2024-06-28 10:20:00,41.77,41.88,41.76,41.87,1181300,49407520.0
-2024-06-28 10:25:00,41.87,41.9,41.84,41.84,1117900,46799037.0
-2024-06-28 10:30:00,41.84,41.87,41.8,41.8,583000,24389575.0
-2024-06-28 10:35:00,41.8,41.87,41.79,41.82,658100,27526900.0
-2024-06-28 10:40:00,41.82,41.82,41.73,41.73,457900,19128962.0
-2024-06-28 10:45:00,41.73,41.76,41.72,41.73,339800,14182854.0
-2024-06-28 10:50:00,41.73,41.86,41.73,41.81,448500,18751486.0
-2024-06-28 10:55:00,41.81,41.88,41.81,41.84,571300,23909764.0
-2024-06-28 11:00:00,41.84,41.88,41.81,41.87,641000,26825343.0
-2024-06-28 11:05:00,41.88,41.88,41.76,41.77,371800,15542338.0
-2024-06-28 11:10:00,41.76,41.78,41.72,41.72,270900,11305973.0
-2024-06-28 11:15:00,41.72,41.76,41.69,41.76,439600,18340736.0
-2024-06-28 11:20:00,41.74,41.8,41.73,41.79,340100,14205390.0
-2024-06-28 11:25:00,41.8,41.85,41.79,41.81,418600,17504630.0
-2024-06-28 11:30:00,41.8,41.81,41.74,41.77,277500,11597056.0
-2024-06-28 13:05:00,41.77,41.77,41.7,41.71,439800,18357249.0
-2024-06-28 13:10:00,41.7,41.71,41.66,41.68,432500,18030335.0
-2024-06-28 13:15:00,41.69,41.73,41.66,41.72,354500,14779580.0
-2024-06-28 13:20:00,41.72,41.8,41.71,41.75,350900,14654464.0
-2024-06-28 13:25:00,41.76,41.78,41.73,41.77,454400,18972612.0
-2024-06-28 13:30:00,41.77,41.78,41.73,41.74,305100,12735100.0
-2024-06-28 13:35:00,41.74,41.75,41.71,41.74,267200,11151360.0
-2024-06-28 13:40:00,41.75,41.82,41.74,41.76,607500,25383432.0
-2024-06-28 13:45:00,41.77,41.82,41.76,41.79,401300,16769786.0
-2024-06-28 13:50:00,41.79,41.8,41.72,41.73,383000,15988934.0
-2024-06-28 13:55:00,41.72,41.75,41.68,41.68,477500,19916997.0
-2024-06-28 14:00:00,41.69,41.72,41.64,41.64,732300,30523128.0
-2024-06-28 14:05:00,41.62,41.63,41.55,41.61,936600,38960773.0
-2024-06-28 14:10:00,41.62,41.67,41.57,41.58,659200,27430912.0
-2024-06-28 14:15:00,41.58,41.59,41.38,41.43,1950500,80873730.0
-2024-06-28 14:20:00,41.44,41.48,41.39,41.44,1223700,50703610.0
-2024-06-28 14:25:00,41.44,41.47,41.39,41.45,827200,34262780.0
-2024-06-28 14:30:00,41.45,41.49,41.42,41.47,594100,24629374.0
-2024-06-28 14:35:00,41.47,41.48,41.32,41.33,1844600,76352524.0
-2024-06-28 14:40:00,41.31,41.35,41.26,41.35,1878800,77584508.0
-2024-06-28 14:45:00,41.34,41.37,41.32,41.32,932000,38537472.0
-2024-06-28 14:50:00,41.34,41.45,41.34,41.44,1372100,56811264.0
-2024-06-28 14:55:00,41.44,41.45,41.41,41.43,1996700,82730628.0
-2024-06-28 15:00:00,41.43,41.45,41.36,41.36,1542600,63854460.0
-2024-07-01 09:35:00,41.41,41.41,41.3,41.33,1751400,72420416.0
-2024-07-01 09:40:00,41.33,41.34,41.06,41.06,3049200,125520200.0
-2024-07-01 09:45:00,41.06,41.06,40.91,40.97,2958400,121269872.0
-2024-07-01 09:50:00,40.97,40.99,40.88,40.92,2010400,82286336.0
-2024-07-01 09:55:00,40.92,40.98,40.87,40.87,1788600,73176352.0
-2024-07-01 10:00:00,40.87,40.89,40.82,40.86,1391700,56856320.0
-2024-07-01 10:05:00,40.86,40.87,40.64,40.67,3083500,125664984.0
-2024-07-01 10:10:00,40.67,40.75,40.66,40.72,1540300,62685192.0
-2024-07-01 10:15:00,40.73,40.89,40.73,40.87,987100,40272568.0
-2024-07-01 10:20:00,40.87,40.94,40.86,40.86,1025400,41935946.0
-2024-07-01 10:25:00,40.86,40.9,40.81,40.81,834400,34078395.0
-2024-07-01 10:30:00,40.81,40.83,40.72,40.73,715000,29146954.0
-2024-07-01 10:35:00,40.73,40.74,40.7,40.7,1481800,60331321.0
-2024-07-01 10:40:00,40.7,40.8,40.7,40.75,1908300,77777021.0
-2024-07-01 10:45:00,40.75,40.91,40.74,40.89,667100,27241984.0
-2024-07-01 10:50:00,40.89,40.9,40.85,40.9,620400,25361339.0
-2024-07-01 10:55:00,40.9,40.91,40.86,40.9,498800,20395596.0
-2024-07-01 11:00:00,40.9,40.94,40.88,40.91,370700,15165044.0
-2024-07-01 11:05:00,40.91,40.99,40.89,40.95,491500,20124676.0
-2024-07-01 11:10:00,40.95,41.06,40.94,41.04,794700,32565767.0
-2024-07-01 11:15:00,41.04,41.12,41.03,41.04,627600,25777142.0
-2024-07-01 11:20:00,41.04,41.05,40.99,41.0,328600,13477634.0
-2024-07-01 11:25:00,41.0,41.04,40.95,40.96,385300,15796234.0
-2024-07-01 11:30:00,40.96,40.96,40.9,40.96,595500,24365051.0
-2024-07-01 13:05:00,40.96,41.06,40.96,41.02,556800,22830460.0
-2024-07-01 13:10:00,41.02,41.07,40.99,41.05,291200,11944459.0
-2024-07-01 13:15:00,41.04,41.08,40.99,41.06,309200,12692081.0
-2024-07-01 13:20:00,41.05,41.1,41.05,41.06,599500,24630540.0
-2024-07-01 13:25:00,41.06,41.16,41.06,41.16,642300,26406389.0
-2024-07-01 13:30:00,41.16,41.23,41.15,41.23,654800,26968455.0
-2024-07-01 13:35:00,41.23,41.28,41.23,41.25,676000,27893888.0
-2024-07-01 13:40:00,41.25,41.26,41.21,41.23,513400,21169280.0
-2024-07-01 13:45:00,41.24,41.29,41.24,41.28,571200,23572736.0
-2024-07-01 13:50:00,41.28,41.36,41.22,41.36,773700,31945472.0
-2024-07-01 13:55:00,41.36,41.44,41.36,41.38,991200,41034368.0
-2024-07-01 14:00:00,41.36,41.45,41.36,41.45,685000,28363264.0
-2024-07-01 14:05:00,41.45,41.55,41.45,41.54,968200,40183040.0
-2024-07-01 14:10:00,41.54,41.59,41.53,41.56,1014200,42154368.0
-2024-07-01 14:15:00,41.55,41.63,41.52,41.62,1203100,49996416.0
-2024-07-01 14:20:00,41.62,41.65,41.56,41.57,846300,35218816.0
-2024-07-01 14:25:00,41.58,41.59,41.55,41.59,852900,35459456.0
-2024-07-01 14:30:00,41.59,41.65,41.58,41.63,990000,41212160.0
-2024-07-01 14:35:00,41.62,41.67,41.59,41.65,869900,36207488.0
-2024-07-01 14:40:00,41.65,41.65,41.56,41.64,889200,37015040.0
-2024-07-01 14:45:00,41.64,41.67,41.63,41.66,858000,35734528.0
-2024-07-01 14:50:00,41.66,41.66,41.62,41.64,527600,21965568.0
-2024-07-01 14:55:00,41.64,41.65,41.6,41.64,802700,33418240.0
-2024-07-01 15:00:00,41.64,41.65,41.61,41.62,771200,32103424.0
-2024-07-02 09:35:00,41.41,41.78,41.4,41.72,3062300,127348528.0
-2024-07-02 09:40:00,41.74,42.17,41.73,42.15,5390400,226461648.0
-2024-07-02 09:45:00,42.15,42.23,42.09,42.18,4268700,179977088.0
-2024-07-02 09:50:00,42.18,42.55,42.18,42.47,5407400,229216444.0
-2024-07-02 09:55:00,42.46,42.67,42.4,42.61,4399800,187175487.0
-2024-07-02 10:00:00,42.6,42.69,42.52,42.68,2615400,111444549.0
-2024-07-02 10:05:00,42.67,42.68,42.48,42.57,2020200,85992384.0
-2024-07-02 10:10:00,42.59,42.72,42.48,42.48,2870200,122269568.0
-2024-07-02 10:15:00,42.48,42.55,42.46,42.52,1184000,50308603.0
-2024-07-02 10:20:00,42.52,42.54,42.4,42.4,1321500,56098942.0
-2024-07-02 10:25:00,42.41,42.44,42.33,42.36,1318400,55868291.0
-2024-07-02 10:30:00,42.37,42.46,42.35,42.42,834600,35401092.0
-2024-07-02 10:35:00,42.41,42.48,42.38,42.44,711400,30184194.0
-2024-07-02 10:40:00,42.42,42.45,42.38,42.43,919600,39004932.0
-2024-07-02 10:45:00,42.43,42.46,42.38,42.4,655500,27814143.0
-2024-07-02 10:50:00,42.39,42.43,42.33,42.35,539800,22870910.0
-2024-07-02 10:55:00,42.34,42.34,42.23,42.23,963900,40761077.0
-2024-07-02 11:00:00,42.23,42.3,42.19,42.23,952500,40216197.0
-2024-07-02 11:05:00,42.23,42.35,42.2,42.3,740900,31309313.0
-2024-07-02 11:10:00,42.3,42.33,42.21,42.22,455600,19254402.0
-2024-07-02 11:15:00,42.22,42.24,42.16,42.16,624800,26363139.0
-2024-07-02 11:20:00,42.17,42.2,42.12,42.17,612900,25839235.0
-2024-07-02 11:25:00,42.17,42.19,42.13,42.19,510800,21528698.0
-2024-07-02 11:30:00,42.18,42.19,42.13,42.15,283200,11938436.0
-2024-07-02 13:05:00,42.15,42.21,42.1,42.2,1044300,44016760.0
-2024-07-02 13:10:00,42.2,42.27,42.18,42.26,602700,25460612.0
-2024-07-02 13:15:00,42.26,42.27,42.22,42.22,568600,24021112.0
-2024-07-02 13:20:00,42.24,42.28,42.23,42.26,430000,18173322.0
-2024-07-02 13:25:00,42.27,42.3,42.25,42.28,626400,26478466.0
-2024-07-02 13:30:00,42.29,42.34,42.29,42.29,602900,25507585.0
-2024-07-02 13:35:00,42.29,42.36,42.29,42.36,567900,24035699.0
-2024-07-02 13:40:00,42.36,42.36,42.26,42.26,397600,16820492.0
-2024-07-02 13:45:00,42.27,42.29,42.26,42.27,270000,11412602.0
-2024-07-02 13:50:00,42.28,42.31,42.25,42.26,399500,16895744.0
-2024-07-02 13:55:00,42.26,42.28,42.26,42.28,370800,15673600.0
-2024-07-02 14:00:00,42.27,42.28,42.24,42.27,384500,16248713.0
-2024-07-02 14:05:00,42.26,42.34,42.25,42.25,625100,26441593.0
-2024-07-02 14:10:00,42.25,42.25,42.18,42.19,407400,17196416.0
-2024-07-02 14:15:00,42.19,42.22,42.18,42.21,314700,13282692.0
-2024-07-02 14:20:00,42.22,42.25,42.19,42.19,499000,21066741.0
-2024-07-02 14:25:00,42.2,42.2,42.13,42.13,550900,23233543.0
-2024-07-02 14:30:00,42.13,42.17,42.12,42.15,489200,20618758.0
-2024-07-02 14:35:00,42.15,42.19,42.07,42.07,861400,36279546.0
-2024-07-02 14:40:00,42.07,42.17,42.07,42.14,881100,37111294.0
-2024-07-02 14:45:00,42.13,42.15,42.11,42.11,623000,26246911.0
-2024-07-02 14:50:00,42.11,42.17,42.09,42.17,816900,34411772.0
-2024-07-02 14:55:00,42.16,42.2,42.15,42.19,998900,42130186.0
-2024-07-02 15:00:00,42.18,42.19,42.16,42.17,902400,38059769.0
-2024-07-03 09:35:00,42.18,42.25,41.94,42.02,3566200,149993248.0
-2024-07-03 09:40:00,42.02,42.25,41.98,42.25,1075800,45238720.0
-2024-07-03 09:45:00,42.25,42.25,42.15,42.17,892200,37650640.0
-2024-07-03 09:50:00,42.17,42.24,42.17,42.21,859000,36248944.0
-2024-07-03 09:55:00,42.21,42.21,42.02,42.06,1164100,49025952.0
-2024-07-03 10:00:00,42.06,42.18,42.04,42.16,481900,20295680.0
-2024-07-03 10:05:00,42.15,42.22,42.08,42.19,577300,24339168.0
-2024-07-03 10:10:00,42.19,42.35,42.19,42.35,984800,41634784.0
-2024-07-03 10:15:00,42.38,42.42,42.27,42.29,1378100,58397792.0
-2024-07-03 10:20:00,42.29,42.33,42.22,42.22,655900,27726144.0
-2024-07-03 10:25:00,42.22,42.26,42.17,42.18,782500,33029056.0
-2024-07-03 10:30:00,42.19,42.22,42.13,42.18,572300,24132992.0
-2024-07-03 10:35:00,42.18,42.2,42.13,42.2,496100,20918910.0
-2024-07-03 10:40:00,42.2,42.26,42.19,42.2,377900,15960457.0
-2024-07-03 10:45:00,42.21,42.21,42.14,42.14,379700,16010873.0
-2024-07-03 10:50:00,42.14,42.26,42.14,42.21,388900,16413693.0
-2024-07-03 10:55:00,42.19,42.24,42.15,42.2,290000,12236165.0
-2024-07-03 11:00:00,42.23,42.24,42.17,42.21,280100,11822715.0
-2024-07-03 11:05:00,42.2,42.26,42.19,42.24,309400,13067005.0
-2024-07-03 11:10:00,42.24,42.25,42.1,42.11,630400,26580364.0
-2024-07-03 11:15:00,42.11,42.2,42.1,42.19,391700,16504250.0
-2024-07-03 11:20:00,42.18,42.24,42.13,42.15,394900,16654912.0
-2024-07-03 11:25:00,42.15,42.17,42.09,42.12,697100,29365888.0
-2024-07-03 11:30:00,42.12,42.2,42.11,42.18,276000,11635845.0
-2024-07-03 13:05:00,42.19,42.25,42.16,42.18,435000,18354293.0
-2024-07-03 13:10:00,42.18,42.22,42.18,42.19,274700,11590848.0
-2024-07-03 13:15:00,42.19,42.2,42.17,42.2,220700,9309760.0
-2024-07-03 13:20:00,42.19,42.26,42.17,42.25,456700,19279498.0
-2024-07-03 13:25:00,42.25,42.29,42.24,42.28,463500,19590076.0
-2024-07-03 13:30:00,42.28,42.31,42.25,42.28,475400,20101190.0
-2024-07-03 13:35:00,42.28,42.29,42.24,42.25,278400,11768442.0
-2024-07-03 13:40:00,42.24,42.29,42.24,42.26,242500,10250244.0
-2024-07-03 13:45:00,42.26,42.36,42.25,42.3,750800,31777088.0
-2024-07-03 13:50:00,42.3,42.31,42.22,42.24,296700,12540928.0
-2024-07-03 13:55:00,42.23,42.29,42.2,42.29,255800,10805696.0
-2024-07-03 14:00:00,42.28,42.29,42.25,42.28,382700,16175032.0
-2024-07-03 14:05:00,42.26,42.32,42.25,42.28,464700,19647104.0
-2024-07-03 14:10:00,42.28,42.32,42.28,42.29,420500,17786693.0
-2024-07-03 14:15:00,42.29,42.31,42.27,42.28,362900,15346241.0
-2024-07-03 14:20:00,42.29,42.29,42.24,42.28,364400,15402046.0
-2024-07-03 14:25:00,42.28,42.29,42.26,42.27,322600,13639104.0
-2024-07-03 14:30:00,42.27,42.29,42.26,42.28,443500,18748870.0
-2024-07-03 14:35:00,42.27,42.3,42.22,42.29,803200,33946430.0
-2024-07-03 14:40:00,42.29,42.3,42.26,42.28,439700,18591604.0
-2024-07-03 14:45:00,42.28,42.31,42.26,42.28,722700,30568582.0
-2024-07-03 14:50:00,42.28,42.31,42.25,42.29,941600,39817854.0
-2024-07-03 14:55:00,42.29,42.31,42.29,42.31,802200,33934979.0
-2024-07-03 15:00:00,42.31,42.32,42.27,42.27,1067800,45156102.0
-2024-07-04 09:35:00,42.26,42.55,42.26,42.5,2558400,108558128.0
-2024-07-04 09:40:00,42.49,42.53,42.32,42.37,1654800,70215264.0
-2024-07-04 09:45:00,42.37,42.41,42.27,42.33,934700,39567616.0
-2024-07-04 09:50:00,42.34,42.37,42.27,42.3,732100,30964752.0
-2024-07-04 09:55:00,42.3,42.33,42.21,42.26,878700,37142480.0
-2024-07-04 10:00:00,42.26,42.29,42.24,42.24,466900,19729600.0
-2024-07-04 10:05:00,42.24,42.26,42.21,42.23,652600,27558048.0
-2024-07-04 10:10:00,42.22,42.22,42.14,42.18,785000,33112128.0
-2024-07-04 10:15:00,42.18,42.22,42.16,42.21,581900,24546656.0
-2024-07-04 10:20:00,42.21,42.28,42.21,42.22,567600,23978592.0
-2024-07-04 10:25:00,42.22,42.26,42.18,42.26,342900,14473568.0
-2024-07-04 10:30:00,42.25,42.25,42.2,42.21,426800,18018720.0
-2024-07-04 10:35:00,42.21,42.21,42.16,42.16,361900,15266784.0
-2024-07-04 10:40:00,42.16,42.2,42.16,42.18,347400,14653280.0
-2024-07-04 10:45:00,42.18,42.21,42.16,42.19,329000,13879904.0
-2024-07-04 10:50:00,42.18,42.19,42.14,42.14,363400,15318272.0
-2024-07-04 10:55:00,42.14,42.17,42.1,42.13,479400,20197024.0
-2024-07-04 11:00:00,42.13,42.17,42.11,42.17,358900,15120416.0
-2024-07-04 11:05:00,42.17,42.2,42.16,42.18,190400,8030203.0
-2024-07-04 11:10:00,42.18,42.23,42.17,42.19,455900,19239745.0
-2024-07-04 11:15:00,42.19,42.2,42.17,42.18,229300,9673547.0
-2024-07-04 11:20:00,42.17,42.17,42.13,42.15,228200,9618803.0
-2024-07-04 11:25:00,42.14,42.14,42.11,42.12,266200,11212872.0
-2024-07-04 11:30:00,42.12,42.13,42.09,42.09,441700,18596992.0
-2024-07-04 13:05:00,42.07,42.09,42.03,42.05,808000,33989379.0
-2024-07-04 13:10:00,42.05,42.06,42.0,42.01,877100,36851516.0
-2024-07-04 13:15:00,42.01,42.12,41.98,42.1,725100,30486200.0
-2024-07-04 13:20:00,42.07,42.11,42.05,42.1,695600,29276679.0
-2024-07-04 13:25:00,42.1,42.12,42.02,42.02,424600,17860600.0
-2024-07-04 13:30:00,42.03,42.07,42.01,42.03,521100,21901901.0
-2024-07-04 13:35:00,42.03,42.12,42.03,42.08,424600,17869883.0
-2024-07-04 13:40:00,42.08,42.15,42.07,42.13,579300,24393347.0
-2024-07-04 13:45:00,42.13,42.15,42.08,42.1,424600,17881345.0
-2024-07-04 13:50:00,42.1,42.25,42.09,42.18,654300,27591164.0
-2024-07-04 13:55:00,42.18,42.2,42.12,42.17,453400,19116928.0
-2024-07-04 14:00:00,42.17,42.25,42.13,42.23,612900,25867974.0
-2024-07-04 14:05:00,42.23,42.24,42.15,42.17,642800,27125437.0
-2024-07-04 14:10:00,42.16,42.22,42.11,42.13,800000,33723258.0
-2024-07-04 14:15:00,42.13,42.17,42.11,42.13,548300,23097663.0
-2024-07-04 14:20:00,42.17,42.23,42.15,42.17,598700,25261770.0
-2024-07-04 14:25:00,42.17,42.18,42.1,42.14,702400,29596663.0
-2024-07-04 14:30:00,42.15,42.18,42.07,42.07,655600,27607815.0
-2024-07-04 14:35:00,42.08,42.13,42.0,42.1,1469300,61780352.0
-2024-07-04 14:40:00,42.1,42.11,42.04,42.08,668800,28145278.0
-2024-07-04 14:45:00,42.13,42.13,42.03,42.05,849300,35732094.0
-2024-07-04 14:50:00,42.05,42.09,42.0,42.03,1135300,47711493.0
-2024-07-04 14:55:00,42.03,42.07,42.0,42.07,1556400,65409270.0
-2024-07-04 15:00:00,42.07,42.07,41.97,41.98,1030400,43265149.0
-2024-07-05 09:35:00,41.95,42.24,41.95,42.1,2831600,119328352.0
-2024-07-05 09:40:00,42.1,42.25,42.09,42.13,1799700,75906504.0
-2024-07-05 09:45:00,42.13,42.13,41.94,41.94,1304100,54783024.0
-2024-07-05 09:50:00,41.94,41.94,41.83,41.84,1392100,58292880.0
-2024-07-05 09:55:00,41.84,41.94,41.79,41.91,1339300,56043616.0
-2024-07-05 10:00:00,41.91,41.96,41.88,41.93,399400,16742208.0
-2024-07-05 10:05:00,41.93,41.97,41.88,41.93,649300,27215552.0
-2024-07-05 10:10:00,41.93,41.93,41.82,41.84,755300,31632288.0
-2024-07-05 10:15:00,41.84,41.84,41.76,41.78,1075400,44944416.0
-2024-07-05 10:20:00,41.78,41.8,41.73,41.75,767600,32056384.0
-2024-07-05 10:25:00,41.75,41.75,41.66,41.72,1032900,43062176.0
-2024-07-05 10:30:00,41.72,41.72,41.57,41.6,1022400,42557112.0
-2024-07-05 10:35:00,41.6,41.6,41.49,41.49,1373200,57029773.0
-2024-07-05 10:40:00,41.49,41.55,41.39,41.5,1761200,73010875.0
-2024-07-05 10:45:00,41.5,41.58,41.5,41.51,829900,34474808.0
-2024-07-05 10:50:00,41.51,41.52,41.43,41.49,719800,29856512.0
-2024-07-05 10:55:00,41.49,41.51,41.36,41.37,984400,40762056.0
-2024-07-05 11:00:00,41.37,41.37,41.28,41.29,1090800,45062914.0
-2024-07-05 11:05:00,41.29,41.29,41.15,41.18,1311100,54052288.0
-2024-07-05 11:10:00,41.18,41.24,41.14,41.19,1037000,42697792.0
-2024-07-05 11:15:00,41.19,41.26,41.19,41.26,595800,24559360.0
-2024-07-05 11:20:00,41.26,41.35,41.23,41.23,829300,34231488.0
-2024-07-05 11:25:00,41.23,41.34,41.23,41.28,684400,28244288.0
-2024-07-05 11:30:00,41.28,41.33,41.25,41.33,551600,22764032.0
-2024-07-05 13:05:00,41.32,41.32,41.18,41.22,1082500,44637952.0
-2024-07-05 13:10:00,41.22,41.29,41.18,41.23,576700,23774464.0
-2024-07-05 13:15:00,41.23,41.35,41.22,41.28,906600,37422208.0
-2024-07-05 13:20:00,41.25,41.3,41.15,41.15,831400,34272128.0
-2024-07-05 13:25:00,41.15,41.16,41.06,41.1,1444200,59354240.0
-2024-07-05 13:30:00,41.1,41.17,41.08,41.13,539100,22163328.0
-2024-07-05 13:35:00,41.13,41.17,41.05,41.05,1168600,48034560.0
-2024-07-05 13:40:00,41.05,41.11,41.03,41.08,812700,33369088.0
-2024-07-05 13:45:00,41.08,41.17,41.07,41.14,988500,40643712.0
-2024-07-05 13:50:00,41.14,41.2,41.11,41.17,832300,34249472.0
-2024-07-05 13:55:00,41.17,41.19,41.1,41.13,1005400,41360896.0
-2024-07-05 14:00:00,41.13,41.2,41.11,41.19,899000,36986880.0
-2024-07-05 14:05:00,41.19,41.2,41.1,41.19,794100,32682752.0
-2024-07-05 14:10:00,41.19,41.27,41.17,41.19,1103700,45496704.0
-2024-07-05 14:15:00,41.19,41.2,41.13,41.15,828100,34087424.0
-2024-07-05 14:20:00,41.15,41.17,41.04,41.06,1528700,62821376.0
-2024-07-05 14:25:00,41.06,41.12,41.04,41.1,880600,36164096.0
-2024-07-05 14:30:00,41.1,41.13,41.04,41.04,834200,34270720.0
-2024-07-05 14:35:00,41.04,41.08,40.99,41.05,2381500,97674880.0
-2024-07-05 14:40:00,41.05,41.07,41.01,41.04,843900,34627968.0
-2024-07-05 14:45:00,41.04,41.1,41.0,41.09,1437300,58979072.0
-2024-07-05 14:50:00,41.09,41.19,41.09,41.1,1919200,78941696.0
-2024-07-05 14:55:00,41.1,41.19,41.1,41.15,1654500,68097280.0
-2024-07-05 15:00:00,41.15,41.2,41.11,41.12,1547100,63672064.0
-2024-07-08 09:35:00,40.9,41.15,40.82,41.15,2685500,109941056.0
-2024-07-08 09:40:00,41.15,41.26,41.12,41.22,1437400,59206016.0
-2024-07-08 09:45:00,41.24,41.33,41.19,41.28,1530600,63141136.0
-2024-07-08 09:50:00,41.31,41.35,41.1,41.1,1688600,69662640.0
-2024-07-08 09:55:00,41.1,41.1,41.01,41.01,829300,34047968.0
-2024-07-08 10:00:00,41.01,41.06,40.98,41.0,991000,40638880.0
-2024-07-08 10:05:00,41.0,41.1,40.97,41.09,902600,37013984.0
-2024-07-08 10:10:00,41.08,41.11,40.99,40.99,416000,17078176.0
-2024-07-08 10:15:00,40.99,41.11,40.99,41.05,396400,16268096.0
-2024-07-08 10:20:00,41.05,41.06,40.92,40.92,688600,28208800.0
-2024-07-08 10:25:00,40.93,40.99,40.92,40.95,371700,15220448.0
-2024-07-08 10:30:00,40.96,40.96,40.89,40.9,614300,25130848.0
-2024-07-08 10:35:00,40.9,40.94,40.89,40.89,432400,17686624.0
-2024-07-08 10:40:00,40.89,40.91,40.84,40.86,765500,31294592.0
-2024-07-08 10:45:00,40.86,40.88,40.8,40.82,1098500,44856248.0
-2024-07-08 10:50:00,40.82,40.88,40.81,40.82,522400,21333130.0
-2024-07-08 10:55:00,40.82,40.82,40.77,40.81,812400,33141496.0
-2024-07-08 11:00:00,40.81,40.81,40.73,40.74,1135800,46286016.0
-2024-07-08 11:05:00,40.75,40.75,40.68,40.71,1132200,46086846.0
-2024-07-08 11:10:00,40.71,40.76,40.7,40.74,521800,21253888.0
-2024-07-08 11:15:00,40.74,40.78,40.74,40.74,342900,13979596.0
-2024-07-08 11:20:00,40.74,40.75,40.69,40.71,527100,21454912.0
-2024-07-08 11:25:00,40.71,40.81,40.7,40.81,273800,11158396.0
-2024-07-08 11:30:00,40.81,40.82,40.77,40.8,265300,10823417.0
-2024-07-08 13:05:00,40.8,40.8,40.72,40.74,509800,20783813.0
-2024-07-08 13:10:00,40.73,40.76,40.71,40.73,312600,12733378.0
-2024-07-08 13:15:00,40.74,40.74,40.7,40.72,314700,12813831.0
-2024-07-08 13:20:00,40.74,40.78,40.72,40.77,334500,13632433.0
-2024-07-08 13:25:00,40.77,40.85,40.75,40.85,502600,20508488.0
-2024-07-08 13:30:00,40.87,40.88,40.82,40.84,358600,14642562.0
-2024-07-08 13:35:00,40.85,40.93,40.85,40.9,577600,23620996.0
-2024-07-08 13:40:00,40.89,40.94,40.87,40.9,483000,19757176.0
-2024-07-08 13:45:00,40.9,40.9,40.83,40.85,341300,13946883.0
-2024-07-08 13:50:00,40.84,40.85,40.78,40.79,413500,16879355.0
-2024-07-08 13:55:00,40.8,40.81,40.73,40.76,546600,22289927.0
-2024-07-08 14:00:00,40.76,40.83,40.75,40.78,419100,17089857.0
-2024-07-08 14:05:00,40.78,40.88,40.74,40.82,704700,28738420.0
-2024-07-08 14:10:00,40.82,40.87,40.82,40.84,353800,14449734.0
-2024-07-08 14:15:00,40.85,40.9,40.84,40.88,537700,21984002.0
-2024-07-08 14:20:00,40.88,40.9,40.81,40.82,367600,15020158.0
-2024-07-08 14:25:00,40.81,40.84,40.79,40.82,323600,13206912.0
-2024-07-08 14:30:00,40.82,40.85,40.79,40.8,402200,16416136.0
-2024-07-08 14:35:00,40.8,40.89,40.79,40.87,756900,30922740.0
-2024-07-08 14:40:00,40.87,40.9,40.82,40.82,613000,25036806.0
-2024-07-08 14:45:00,40.83,40.85,40.73,40.73,1008800,41139578.0
-2024-07-08 14:50:00,40.73,40.86,40.72,40.86,1215800,49594118.0
-2024-07-08 14:55:00,40.85,40.88,40.8,40.87,1420700,58038906.0
-2024-07-08 15:00:00,40.86,40.88,40.83,40.84,758900,31002242.0
-2024-07-09 09:35:00,40.83,40.85,40.5,40.53,2764100,112419504.0
-2024-07-09 09:40:00,40.53,40.68,40.48,40.67,1959000,79393448.0
-2024-07-09 09:45:00,40.68,40.7,40.55,40.56,1013100,41169888.0
-2024-07-09 09:50:00,40.57,40.69,40.5,40.68,1339200,54341056.0
-2024-07-09 09:55:00,40.68,40.83,40.62,40.79,1138200,46356096.0
-2024-07-09 10:00:00,40.79,40.79,40.67,40.69,808700,32944288.0
-2024-07-09 10:05:00,40.67,40.75,40.67,40.68,947000,38546656.0
-2024-07-09 10:10:00,40.68,40.69,40.55,40.59,707900,28744032.0
-2024-07-09 10:15:00,40.59,40.67,40.58,40.62,400100,16247680.0
-2024-07-09 10:20:00,40.62,40.69,40.6,40.64,618600,25138368.0
-2024-07-09 10:25:00,40.64,40.73,40.62,40.72,446200,18151328.0
-2024-07-09 10:30:00,40.72,40.75,40.64,40.69,395800,16110368.0
-2024-07-09 10:35:00,40.7,40.77,40.7,40.71,392700,15999776.0
-2024-07-09 10:40:00,40.71,40.77,40.69,40.76,433000,17637504.0
-2024-07-09 10:45:00,40.76,40.81,40.75,40.8,427900,17447999.0
-2024-07-09 10:50:00,40.8,40.84,40.79,40.8,444800,18153473.0
-2024-07-09 10:55:00,40.8,40.8,40.76,40.76,278300,11349886.0
-2024-07-09 11:00:00,40.77,40.78,40.72,40.73,407600,16608764.0
-2024-07-09 11:05:00,40.73,40.83,40.73,40.82,327400,13359052.0
-2024-07-09 11:10:00,40.81,40.84,40.78,40.82,397500,16222898.0
-2024-07-09 11:15:00,40.82,40.83,40.79,40.81,249800,10193536.0
-2024-07-09 11:20:00,40.81,41.06,40.81,41.02,1243300,50910986.0
-2024-07-09 11:25:00,41.02,41.05,40.95,40.97,800400,32834424.0
-2024-07-09 11:30:00,40.97,40.97,40.88,40.9,372800,15251328.0
-2024-07-09 13:05:00,40.9,41.05,40.9,41.03,852600,34953474.0
-2024-07-09 13:10:00,41.03,41.07,41.0,41.02,644900,26465150.0
-2024-07-09 13:15:00,41.02,41.03,40.94,40.96,432900,17744003.0
-2024-07-09 13:20:00,40.96,41.0,40.91,40.93,364800,14944067.0
-2024-07-09 13:25:00,40.93,40.97,40.91,40.91,299400,12260090.0
-2024-07-09 13:30:00,40.91,40.99,40.89,40.99,444200,18176710.0
-2024-07-09 13:35:00,40.99,41.15,40.99,41.14,1299400,53408261.0
-2024-07-09 13:40:00,41.14,41.16,41.07,41.14,681900,28043257.0
-2024-07-09 13:45:00,41.14,41.3,41.14,41.28,1408100,58033474.0
-2024-07-09 13:50:00,41.3,41.42,41.3,41.39,1963600,81248832.0
-2024-07-09 13:55:00,41.39,41.48,41.39,41.39,1027100,42556032.0
-2024-07-09 14:00:00,41.39,41.44,41.32,41.34,675200,27942528.0
-2024-07-09 14:05:00,41.36,41.49,41.36,41.49,1083600,44902528.0
-2024-07-09 14:10:00,41.49,41.58,41.48,41.54,1381500,57376256.0
-2024-07-09 14:15:00,41.54,41.57,41.48,41.54,771400,32040448.0
-2024-07-09 14:20:00,41.54,41.56,41.48,41.49,685600,28470400.0
-2024-07-09 14:25:00,41.49,41.53,41.47,41.51,741400,30761344.0
-2024-07-09 14:30:00,41.51,41.52,41.48,41.52,729200,30269696.0
-2024-07-09 14:35:00,41.52,41.58,41.52,41.52,830900,34522368.0
-2024-07-09 14:40:00,41.52,41.54,41.47,41.47,869400,36086912.0
-2024-07-09 14:45:00,41.47,41.5,41.44,41.44,830300,34439296.0
-2024-07-09 14:50:00,41.44,41.52,41.44,41.5,754000,31276032.0
-2024-07-09 14:55:00,41.5,41.51,41.49,41.49,736100,30547072.0
-2024-07-09 15:00:00,41.5,41.52,41.48,41.52,689400,28615296.0
-2024-07-10 09:35:00,41.07,41.56,41.07,41.5,3850400,159101584.0
-2024-07-10 09:40:00,41.5,41.64,41.48,41.59,1481600,61589472.0
-2024-07-10 09:45:00,41.59,41.73,41.56,41.71,1332000,55484320.0
-2024-07-10 09:50:00,41.71,41.85,41.7,41.84,1562100,65260800.0
-2024-07-10 09:55:00,41.84,41.87,41.62,41.62,1264300,52789248.0
-2024-07-10 10:00:00,41.65,41.79,41.64,41.73,908100,37900416.0
-2024-07-10 10:05:00,41.77,41.87,41.7,41.86,1086500,45411040.0
-2024-07-10 10:10:00,41.86,41.89,41.73,41.76,1099700,46018560.0
-2024-07-10 10:15:00,41.76,41.77,41.68,41.75,699900,29204228.0
-2024-07-10 10:20:00,41.75,41.75,41.64,41.64,758300,31604150.0
-2024-07-10 10:25:00,41.64,41.69,41.6,41.66,764900,31844352.0
-2024-07-10 10:30:00,41.66,41.72,41.65,41.71,468400,19525324.0
-2024-07-10 10:35:00,41.72,41.75,41.65,41.66,285500,11906995.0
-2024-07-10 10:40:00,41.64,41.67,41.63,41.64,436100,18158915.0
-2024-07-10 10:45:00,41.65,41.66,41.58,41.62,758500,31567300.0
-2024-07-10 10:50:00,41.62,41.63,41.59,41.6,393800,16384324.0
-2024-07-10 10:55:00,41.6,41.68,41.59,41.65,463300,19287612.0
-2024-07-10 11:00:00,41.65,41.75,41.65,41.73,441100,18387840.0
-2024-07-10 11:05:00,41.74,41.76,41.71,41.75,473500,19760762.0
-2024-07-10 11:10:00,41.75,41.86,41.74,41.82,743000,31053822.0
-2024-07-10 11:15:00,41.82,41.82,41.73,41.74,410500,17143928.0
-2024-07-10 11:20:00,41.74,41.78,41.7,41.76,481600,20105870.0
-2024-07-10 11:25:00,41.76,41.78,41.73,41.77,300900,12563264.0
-2024-07-10 11:30:00,41.77,41.8,41.72,41.77,490900,20506812.0
-2024-07-10 13:05:00,41.76,41.82,41.75,41.78,718900,30042616.0
-2024-07-10 13:10:00,41.78,41.78,41.71,41.77,355400,14833357.0
-2024-07-10 13:15:00,41.77,41.78,41.73,41.76,420100,17541120.0
-2024-07-10 13:20:00,41.76,41.83,41.76,41.81,670200,28020401.0
-2024-07-10 13:25:00,41.81,41.87,41.81,41.84,758600,31744178.0
-2024-07-10 13:30:00,41.84,41.87,41.82,41.84,525200,21976655.0
-2024-07-10 13:35:00,41.84,41.88,41.81,41.82,655200,27423231.0
-2024-07-10 13:40:00,41.82,41.92,41.8,41.88,1089600,45631994.0
-2024-07-10 13:45:00,41.88,41.93,41.86,41.89,429500,17995901.0
-2024-07-10 13:50:00,41.89,41.91,41.83,41.84,704700,29509883.0
-2024-07-10 13:55:00,41.86,41.89,41.82,41.85,376300,15749774.0
-2024-07-10 14:00:00,41.85,41.86,41.81,41.82,330300,13818870.0
-2024-07-10 14:05:00,41.82,41.86,41.82,41.84,426700,17854084.0
-2024-07-10 14:10:00,41.85,41.9,41.85,41.9,494700,20718592.0
-2024-07-10 14:15:00,41.9,41.93,41.85,41.86,680500,28517634.0
-2024-07-10 14:20:00,41.86,41.89,41.83,41.88,454000,19008118.0
-2024-07-10 14:25:00,41.88,41.89,41.86,41.86,370300,15507076.0
-2024-07-10 14:30:00,41.86,41.9,41.85,41.87,529000,22151430.0
-2024-07-10 14:35:00,41.87,41.88,41.84,41.87,456000,19089790.0
-2024-07-10 14:40:00,41.86,41.88,41.83,41.86,706500,29571076.0
-2024-07-10 14:45:00,41.86,41.86,41.77,41.77,976900,40845814.0
-2024-07-10 14:50:00,41.77,41.87,41.77,41.85,1127300,47160333.0
-2024-07-10 14:55:00,41.85,41.88,41.84,41.87,1264600,52935153.0
-2024-07-10 15:00:00,41.87,41.88,41.8,41.86,821100,34358408.0
-2024-07-11 09:35:00,42.27,42.31,42.0,42.03,3810200,160797584.0
-2024-07-11 09:40:00,42.04,42.15,42.02,42.13,1069500,45012160.0
-2024-07-11 09:45:00,42.12,42.23,42.12,42.2,1106200,46649424.0
-2024-07-11 09:50:00,42.2,42.2,42.11,42.12,649400,27376272.0
-2024-07-11 09:55:00,42.11,42.12,42.04,42.09,838700,35284640.0
-2024-07-11 10:00:00,42.09,42.27,42.09,42.15,1225300,51713312.0
-2024-07-11 10:05:00,42.15,42.41,42.15,42.4,1766900,74756608.0
-2024-07-11 10:10:00,42.42,42.47,42.36,42.4,1900400,80623744.0
-2024-07-11 10:15:00,42.41,42.48,42.38,42.48,1598600,67819038.0
-2024-07-11 10:20:00,42.49,42.49,42.42,42.42,1211200,51417734.0
-2024-07-11 10:25:00,42.42,42.42,42.32,42.32,790200,33477569.0
-2024-07-11 10:30:00,42.32,42.34,42.29,42.33,572000,24203138.0
-2024-07-11 10:35:00,42.33,42.38,42.24,42.24,687800,29114493.0
-2024-07-11 10:40:00,42.24,42.25,42.2,42.21,664500,28062718.0
-2024-07-11 10:45:00,42.21,42.21,42.13,42.16,659500,27799869.0
-2024-07-11 10:50:00,42.16,42.24,42.1,42.23,753200,31745593.0
-2024-07-11 10:55:00,42.25,42.25,42.13,42.17,430700,18161475.0
-2024-07-11 11:00:00,42.17,42.23,42.14,42.18,465200,19618373.0
-2024-07-11 11:05:00,42.18,42.22,42.15,42.17,360600,15208632.0
-2024-07-11 11:10:00,42.18,42.21,42.16,42.2,416300,17563272.0
-2024-07-11 11:15:00,42.2,42.21,42.15,42.18,450000,18980092.0
-2024-07-11 11:20:00,42.19,42.25,42.18,42.21,302400,12767744.0
-2024-07-11 11:25:00,42.21,42.22,42.12,42.12,350800,14791936.0
-2024-07-11 11:30:00,42.11,42.16,42.11,42.12,374800,15787580.0
-2024-07-11 13:05:00,42.11,42.12,42.02,42.04,1014400,42665860.0
-2024-07-11 13:10:00,42.04,42.11,42.03,42.04,502000,21109184.0
-2024-07-11 13:15:00,42.05,42.06,42.0,42.03,663500,27881476.0
-2024-07-11 13:20:00,42.03,42.04,41.98,41.99,902600,37913152.0
-2024-07-11 13:25:00,41.98,41.99,41.95,41.97,581500,24404986.0
-2024-07-11 13:30:00,41.98,42.03,41.96,41.98,498200,20917259.0
-2024-07-11 13:35:00,41.98,41.98,41.93,41.96,594700,24946804.0
-2024-07-11 13:40:00,41.95,41.95,41.91,41.93,470400,19721222.0
-2024-07-11 13:45:00,41.93,41.98,41.92,41.96,457000,19171073.0
-2024-07-11 13:50:00,41.96,42.02,41.96,41.98,512400,21521276.0
-2024-07-11 13:55:00,41.98,42.05,41.98,42.03,277600,11666955.0
-2024-07-11 14:00:00,42.03,42.08,42.02,42.08,318500,13394937.0
-2024-07-11 14:05:00,42.09,42.14,42.05,42.07,506900,21339527.0
-2024-07-11 14:10:00,42.06,42.06,42.03,42.04,267800,11260785.0
-2024-07-11 14:15:00,42.04,42.08,42.02,42.02,307700,12940806.0
-2024-07-11 14:20:00,42.02,42.06,42.01,42.03,393700,16548229.0
-2024-07-11 14:25:00,42.03,42.07,42.03,42.06,345500,14526845.0
-2024-07-11 14:30:00,42.06,42.07,42.01,42.01,487700,20499448.0
-2024-07-11 14:35:00,42.01,42.03,41.95,41.96,853200,35825537.0
-2024-07-11 14:40:00,41.96,41.96,41.93,41.94,649300,27232137.0
-2024-07-11 14:45:00,41.95,41.96,41.94,41.95,761800,31957756.0
-2024-07-11 14:50:00,41.94,41.97,41.93,41.96,865600,36307070.0
-2024-07-11 14:55:00,41.96,41.97,41.92,41.93,1672500,70145280.0
-2024-07-11 15:00:00,41.93,41.95,41.92,41.94,1265600,53073029.0
-2024-07-12 09:35:00,42.0,42.22,42.0,42.1,2515200,105948152.0
-2024-07-12 09:40:00,42.09,42.38,42.09,42.3,2345900,99161176.0
-2024-07-12 09:45:00,42.3,42.34,42.28,42.33,901800,38153488.0
-2024-07-12 09:50:00,42.33,42.55,42.33,42.46,3483900,147935168.0
-2024-07-12 09:55:00,42.46,42.56,42.39,42.44,2108800,89637376.0
-2024-07-12 10:00:00,42.44,42.74,42.43,42.7,3751100,159760387.0
-2024-07-12 10:05:00,42.7,42.7,42.53,42.61,1359700,57950453.0
-2024-07-12 10:10:00,42.61,42.61,42.49,42.49,1014300,43164224.0
-2024-07-12 10:15:00,42.49,42.5,42.41,42.41,649900,27589000.0
-2024-07-12 10:20:00,42.42,42.54,42.42,42.51,670800,28507201.0
-2024-07-12 10:25:00,42.51,42.6,42.49,42.59,902600,38402559.0
-2024-07-12 10:30:00,42.59,42.6,42.48,42.51,896400,38134852.0
-2024-07-12 10:35:00,42.5,42.66,42.5,42.62,1627800,69380093.0
-2024-07-12 10:40:00,42.62,42.63,42.54,42.54,748800,31892995.0
-2024-07-12 10:45:00,42.54,42.58,42.54,42.56,590500,25136062.0
-2024-07-12 10:50:00,42.56,42.57,42.5,42.5,560300,23836673.0
-2024-07-12 10:55:00,42.5,42.5,42.41,42.44,679100,28821758.0
-2024-07-12 11:00:00,42.44,42.53,42.43,42.53,386200,16406790.0
-2024-07-12 11:05:00,42.53,42.57,42.53,42.55,301400,12824569.0
-2024-07-12 11:10:00,42.55,42.65,42.53,42.64,718700,30598398.0
-2024-07-12 11:15:00,42.63,42.64,42.59,42.61,530500,22606854.0
-2024-07-12 11:20:00,42.61,42.62,42.57,42.6,497200,21180673.0
-2024-07-12 11:25:00,42.61,42.73,42.6,42.67,1996200,85179133.0
-2024-07-12 11:30:00,42.64,42.67,42.55,42.56,326100,13901046.0
-2024-07-12 13:05:00,42.58,42.79,42.56,42.72,2184400,93318920.0
-2024-07-12 13:10:00,42.73,42.85,42.73,42.85,2559000,109545856.0
-2024-07-12 13:15:00,42.84,42.85,42.77,42.79,1033700,44254976.0
-2024-07-12 13:20:00,42.79,42.79,42.73,42.73,619700,26498169.0
-2024-07-12 13:25:00,42.72,42.77,42.72,42.77,656800,28077055.0
-2024-07-12 13:30:00,42.77,42.79,42.73,42.75,576200,24642440.0
-2024-07-12 13:35:00,42.76,42.76,42.64,42.65,651000,27791494.0
-2024-07-12 13:40:00,42.65,42.71,42.62,42.68,664500,28362744.0
-2024-07-12 13:45:00,42.68,42.71,42.65,42.71,580700,24786440.0
-2024-07-12 13:50:00,42.71,42.71,42.64,42.68,717600,30623870.0
-2024-07-12 13:55:00,42.68,42.72,42.68,42.71,496600,21202304.0
-2024-07-12 14:00:00,42.71,42.71,42.64,42.66,440700,18803960.0
-2024-07-12 14:05:00,42.67,42.67,42.63,42.64,460700,19649662.0
-2024-07-12 14:10:00,42.64,42.68,42.64,42.66,650000,27727490.0
-2024-07-12 14:15:00,42.67,42.68,42.64,42.66,605800,25843072.0
-2024-07-12 14:20:00,42.67,42.68,42.64,42.68,440400,18787580.0
-2024-07-12 14:25:00,42.67,42.7,42.65,42.7,556000,23730572.0
-2024-07-12 14:30:00,42.7,42.7,42.64,42.64,885200,37768056.0
-2024-07-12 14:35:00,42.66,42.68,42.63,42.64,616000,26275078.0
-2024-07-12 14:40:00,42.64,42.68,42.63,42.67,602100,25682816.0
-2024-07-12 14:45:00,42.66,42.66,42.6,42.6,881500,37577718.0
-2024-07-12 14:50:00,42.6,42.64,42.6,42.63,566100,24124547.0
-2024-07-12 14:55:00,42.62,42.68,42.62,42.65,1525600,65082881.0
-2024-07-12 15:00:00,42.65,42.68,42.65,42.68,1130600,48247932.0
-2024-07-15 09:35:00,42.6,42.97,42.52,42.9,3726900,159538992.0
-2024-07-15 09:40:00,42.86,42.89,42.63,42.76,1976600,84523632.0
-2024-07-15 09:45:00,42.76,42.76,42.65,42.7,914600,39041280.0
-2024-07-15 09:50:00,42.7,42.86,42.68,42.8,1100200,47058400.0
-2024-07-15 09:55:00,42.81,42.86,42.77,42.84,847300,36283968.0
-2024-07-15 10:00:00,42.84,42.88,42.75,42.8,1007000,43124160.0
-2024-07-15 10:05:00,42.8,42.85,42.62,42.74,933200,39878752.0
-2024-07-15 10:10:00,42.74,42.79,42.65,42.67,765500,32680256.0
-2024-07-15 10:15:00,42.67,42.74,42.66,42.73,697200,29768288.0
-2024-07-15 10:20:00,42.73,42.79,42.71,42.73,621000,26544576.0
-2024-07-15 10:25:00,42.73,42.73,42.65,42.66,752300,32106884.0
-2024-07-15 10:30:00,42.66,42.67,42.56,42.57,948800,40434553.0
-2024-07-15 10:35:00,42.57,42.59,42.52,42.57,730800,31092539.0
-2024-07-15 10:40:00,42.56,42.63,42.54,42.57,499400,21262980.0
-2024-07-15 10:45:00,42.56,42.59,42.48,42.52,871600,37061064.0
-2024-07-15 10:50:00,42.52,42.65,42.51,42.65,402200,17116287.0
-2024-07-15 10:55:00,42.63,42.63,42.58,42.58,394200,16794111.0
-2024-07-15 11:00:00,42.58,42.63,42.58,42.63,252800,10769143.0
-2024-07-15 11:05:00,42.62,42.64,42.6,42.6,248900,10608971.0
-2024-07-15 11:10:00,42.6,42.61,42.55,42.6,351200,14954296.0
-2024-07-15 11:15:00,42.58,42.61,42.55,42.56,261100,11117508.0
-2024-07-15 11:20:00,42.56,42.65,42.52,42.65,645500,27494077.0
-2024-07-15 11:25:00,42.64,42.66,42.6,42.65,569500,24284104.0
-2024-07-15 11:30:00,42.66,42.72,42.6,42.68,621000,26494647.0
-2024-07-15 13:05:00,42.67,42.67,42.55,42.56,719100,30640448.0
-2024-07-15 13:10:00,42.55,42.62,42.54,42.6,499100,21245570.0
-2024-07-15 13:15:00,42.6,42.65,42.58,42.59,343300,14625724.0
-2024-07-15 13:20:00,42.58,42.62,42.58,42.59,312700,13320131.0
-2024-07-15 13:25:00,42.59,42.62,42.58,42.6,412500,17573824.0
-2024-07-15 13:30:00,42.6,42.63,42.6,42.61,223700,9532863.0
-2024-07-15 13:35:00,42.61,42.62,42.58,42.59,325900,13883776.0
-2024-07-15 13:40:00,42.6,42.6,42.57,42.57,352600,15015552.0
-2024-07-15 13:45:00,42.57,42.61,42.57,42.59,330500,14075396.0
-2024-07-15 13:50:00,42.58,42.59,42.56,42.56,293700,12500928.0
-2024-07-15 13:55:00,42.56,42.58,42.54,42.55,437700,18631232.0
-2024-07-15 14:00:00,42.55,42.58,42.54,42.55,338000,14384064.0
-2024-07-15 14:05:00,42.55,42.56,42.52,42.52,481200,20468348.0
-2024-07-15 14:10:00,42.52,42.6,42.51,42.58,671500,28576512.0
-2024-07-15 14:15:00,42.59,42.62,42.57,42.6,480000,20439164.0
-2024-07-15 14:20:00,42.59,42.62,42.58,42.59,434900,18525825.0
-2024-07-15 14:25:00,42.59,42.61,42.55,42.59,644500,27445255.0
-2024-07-15 14:30:00,42.6,42.62,42.56,42.58,521800,22221945.0
-2024-07-15 14:35:00,42.56,42.59,42.54,42.58,558000,23753343.0
-2024-07-15 14:40:00,42.58,42.59,42.53,42.58,1096200,46650638.0
-2024-07-15 14:45:00,42.59,42.64,42.56,42.6,1458000,62107378.0
-2024-07-15 14:50:00,42.58,42.66,42.58,42.58,1443600,61516676.0
-2024-07-15 14:55:00,42.59,42.61,42.57,42.57,1572900,66980746.0
-2024-07-15 15:00:00,42.56,42.6,42.53,42.53,1448800,61654656.0
-2024-07-16 09:35:00,42.0,42.0,41.28,41.38,11731200,487542368.0
-2024-07-16 09:40:00,41.36,41.44,41.25,41.29,5694500,235359266.0
-2024-07-16 09:45:00,41.25,41.26,41.17,41.24,5800200,239054082.0
-2024-07-16 09:50:00,41.23,41.23,41.03,41.03,5242100,215477364.0
-2024-07-16 09:55:00,41.03,41.15,40.96,41.01,4665100,191374599.0
-2024-07-16 10:00:00,41.0,41.0,40.83,40.9,5921400,242123649.0
-2024-07-16 10:05:00,40.89,40.89,40.69,40.75,5837500,237937408.0
-2024-07-16 10:10:00,40.74,41.09,40.74,41.07,2809100,114968704.0
-2024-07-16 10:15:00,41.09,41.27,41.07,41.24,2162200,89025023.0
-2024-07-16 10:20:00,41.24,41.3,41.09,41.1,2135100,88033278.0
-2024-07-16 10:25:00,41.09,41.17,41.08,41.1,1125900,46293252.0
-2024-07-16 10:30:00,41.1,41.26,41.09,41.2,1094400,45053432.0
-2024-07-16 10:35:00,41.18,41.25,41.13,41.14,1410900,58119939.0
-2024-07-16 10:40:00,41.14,41.23,41.14,41.15,972500,40044298.0
-2024-07-16 10:45:00,41.15,41.21,41.12,41.18,981400,40396790.0
-2024-07-16 10:50:00,41.18,41.22,41.15,41.19,948200,39054086.0
-2024-07-16 10:55:00,41.19,41.22,41.08,41.09,1197300,49256190.0
-2024-07-16 11:00:00,41.1,41.12,41.05,41.06,963000,39556090.0
-2024-07-16 11:05:00,41.08,41.14,41.07,41.1,639800,26290946.0
-2024-07-16 11:10:00,41.09,41.15,41.06,41.06,697300,28652032.0
-2024-07-16 11:15:00,41.06,41.16,41.05,41.13,828400,34043656.0
-2024-07-16 11:20:00,41.13,41.21,41.12,41.14,753800,31034625.0
-2024-07-16 11:25:00,41.14,41.23,41.14,41.21,604900,24919799.0
-2024-07-16 11:30:00,41.21,41.22,41.16,41.17,472000,19440904.0
-2024-07-16 13:05:00,41.2,41.28,41.12,41.13,1858400,76565762.0
-2024-07-16 13:10:00,41.13,41.22,41.13,41.2,748400,30806784.0
-2024-07-16 13:15:00,41.19,41.21,41.16,41.19,562300,23155443.0
-2024-07-16 13:20:00,41.19,41.19,41.13,41.14,785300,32326407.0
-2024-07-16 13:25:00,41.14,41.2,41.12,41.17,537700,22124797.0
-2024-07-16 13:30:00,41.16,41.23,41.12,41.22,914100,37629700.0
-2024-07-16 13:35:00,41.22,41.3,41.21,41.3,1047300,43210495.0
-2024-07-16 13:40:00,41.28,41.3,41.23,41.29,857800,35399928.0
-2024-07-16 13:45:00,41.28,41.32,41.25,41.32,1032400,42625544.0
-2024-07-16 13:50:00,41.32,41.33,41.27,41.29,909800,37573632.0
-2024-07-16 13:55:00,41.28,41.29,41.21,41.25,1035800,42729730.0
-2024-07-16 14:00:00,41.24,41.28,41.23,41.25,715100,29495542.0
-2024-07-16 14:05:00,41.26,41.26,41.18,41.24,1115200,45967368.0
-2024-07-16 14:10:00,41.24,41.26,41.21,41.23,608900,25105413.0
-2024-07-16 14:15:00,41.23,41.29,41.23,41.27,955600,39434241.0
-2024-07-16 14:20:00,41.26,41.27,41.21,41.22,976400,40268030.0
-2024-07-16 14:25:00,41.21,41.21,41.15,41.17,1309500,53924606.0
-2024-07-16 14:30:00,41.17,41.19,41.13,41.14,1105600,45509886.0
-2024-07-16 14:35:00,41.14,41.19,41.09,41.1,1389500,57137912.0
-2024-07-16 14:40:00,41.11,41.18,41.08,41.11,1436100,59024384.0
-2024-07-16 14:45:00,41.16,41.2,41.1,41.17,1268300,52193295.0
-2024-07-16 14:50:00,41.17,41.19,41.11,41.17,2493900,102634999.0
-2024-07-16 14:55:00,41.17,41.22,41.17,41.2,3103300,127845370.0
-2024-07-16 15:00:00,41.2,41.22,41.19,41.19,2543600,104783361.0
-2024-07-17 09:35:00,41.25,41.68,41.25,41.63,7731400,321191328.0
-2024-07-17 09:40:00,41.63,41.97,41.63,41.82,5718200,239026528.0
-2024-07-17 09:45:00,41.8,41.91,41.79,41.9,3487500,145934464.0
-2024-07-17 09:50:00,41.9,41.91,41.76,41.76,2737800,114612614.0
-2024-07-17 09:55:00,41.76,41.9,41.71,41.9,2075000,86753782.0
-2024-07-17 10:00:00,41.89,41.98,41.85,41.95,3130000,131258563.0
-2024-07-17 10:05:00,41.95,42.08,41.95,42.01,4470300,187871109.0
-2024-07-17 10:10:00,42.0,42.11,41.93,42.08,2708700,113896188.0
-2024-07-17 10:15:00,42.08,42.09,41.99,42.0,1878000,78953080.0
-2024-07-17 10:20:00,42.01,42.06,41.94,41.94,1314900,55244288.0
-2024-07-17 10:25:00,41.94,41.96,41.9,41.9,821500,34447239.0
-2024-07-17 10:30:00,41.9,41.93,41.8,41.8,989000,41415417.0
-2024-07-17 10:35:00,41.8,41.82,41.74,41.75,1243100,51927820.0
-2024-07-17 10:40:00,41.75,41.78,41.73,41.77,968700,40443390.0
-2024-07-17 10:45:00,41.78,41.87,41.77,41.86,847800,35451264.0
-2024-07-17 10:50:00,41.87,41.93,41.82,41.9,928800,38898808.0
-2024-07-17 10:55:00,41.88,41.92,41.83,41.87,668300,27986818.0
-2024-07-17 11:00:00,41.87,41.92,41.82,41.88,454500,19027584.0
-2024-07-17 11:05:00,41.88,41.94,41.87,41.88,482100,20197255.0
-2024-07-17 11:10:00,41.88,41.91,41.83,41.86,507500,21254017.0
-2024-07-17 11:15:00,41.86,41.94,41.83,41.92,823800,34523392.0
-2024-07-17 11:20:00,41.92,41.94,41.85,41.9,677400,28381432.0
-2024-07-17 11:25:00,41.92,41.99,41.9,41.98,693800,29107456.0
-2024-07-17 11:30:00,41.98,42.0,41.94,41.96,596300,25033089.0
-2024-07-17 13:05:00,41.95,41.98,41.88,41.98,775000,32505478.0
-2024-07-17 13:10:00,41.98,42.03,41.96,42.03,1000300,42004344.0
-2024-07-17 13:15:00,42.01,42.07,41.97,42.04,888100,37334155.0
-2024-07-17 13:20:00,42.04,42.08,42.02,42.04,902700,37958906.0
-2024-07-17 13:25:00,42.05,42.06,41.94,41.99,845500,35528708.0
-2024-07-17 13:30:00,41.99,42.01,41.96,41.98,641500,26937076.0
-2024-07-17 13:35:00,41.98,42.05,41.97,42.03,921000,38686208.0
-2024-07-17 13:40:00,42.03,42.1,42.03,42.08,1661400,69897992.0
-2024-07-17 13:45:00,42.08,42.1,42.06,42.1,1140400,47996160.0
-2024-07-17 13:50:00,42.08,42.24,42.08,42.24,2855200,120371712.0
-2024-07-17 13:55:00,42.26,42.28,42.17,42.17,1420900,60000768.0
-2024-07-17 14:00:00,42.17,42.25,42.11,42.22,1438900,60720896.0
-2024-07-17 14:05:00,42.22,42.25,42.14,42.17,1593200,67264768.0
-2024-07-17 14:10:00,42.19,42.22,42.13,42.14,850700,35880960.0
-2024-07-17 14:15:00,42.14,42.25,42.14,42.2,1139300,48079360.0
-2024-07-17 14:20:00,42.17,42.23,42.15,42.19,677400,28580864.0
-2024-07-17 14:25:00,42.2,42.28,42.17,42.28,1396500,58979840.0
-2024-07-17 14:30:00,42.28,42.28,42.23,42.23,1221400,51609600.0
-2024-07-17 14:35:00,42.24,42.27,42.23,42.24,1015800,42920448.0
-2024-07-17 14:40:00,42.25,42.31,42.22,42.28,2373000,100321024.0
-2024-07-17 14:45:00,42.28,42.38,42.27,42.38,1921800,81335296.0
-2024-07-17 14:50:00,42.38,42.41,42.29,42.32,2416900,102397952.0
-2024-07-17 14:55:00,42.32,42.33,42.26,42.3,1616700,68371968.0
-2024-07-17 15:00:00,42.31,42.31,42.28,42.29,1294700,54756096.0
-2024-07-18 09:35:00,42.19,42.29,41.97,42.03,3205900,135029600.0
-2024-07-18 09:40:00,42.05,42.25,42.02,42.23,1904500,80252624.0
-2024-07-18 09:45:00,42.24,42.24,42.12,42.18,1327100,55982224.0
-2024-07-18 09:50:00,42.15,42.37,42.15,42.37,1649900,69710272.0
-2024-07-18 09:55:00,42.37,42.4,42.25,42.28,1648600,69769728.0
-2024-07-18 10:00:00,42.28,42.3,42.21,42.23,949300,40098560.0
-2024-07-18 10:05:00,42.23,42.3,42.16,42.27,1373700,57981280.0
-2024-07-18 10:10:00,42.27,42.39,42.27,42.31,1279100,54138456.0
-2024-07-18 10:15:00,42.32,42.4,42.3,42.38,1148300,48632268.0
-2024-07-18 10:20:00,42.37,42.38,42.34,42.34,834800,35360756.0
-2024-07-18 10:25:00,42.35,42.39,42.26,42.26,710600,30085125.0
-2024-07-18 10:30:00,42.26,42.32,42.24,42.32,627800,26543882.0
-2024-07-18 10:35:00,42.32,42.38,42.24,42.24,644900,27300671.0
-2024-07-18 10:40:00,42.24,42.3,42.22,42.3,451200,19068408.0
-2024-07-18 10:45:00,42.3,42.33,42.26,42.32,597500,25268539.0
-2024-07-18 10:50:00,42.33,42.35,42.29,42.33,627900,26573251.0
-2024-07-18 10:55:00,42.33,42.43,42.32,42.39,1650600,69965118.0
-2024-07-18 11:00:00,42.39,42.44,42.38,42.41,1369600,58084870.0
-2024-07-18 11:05:00,42.43,42.5,42.42,42.43,1862200,79080455.0
-2024-07-18 11:10:00,42.42,42.48,42.35,42.43,938800,39831921.0
-2024-07-18 11:15:00,42.43,42.51,42.4,42.51,1049100,44559816.0
-2024-07-18 11:20:00,42.51,42.52,42.44,42.5,985200,41868290.0
-2024-07-18 11:25:00,42.51,42.52,42.45,42.5,1030000,43771770.0
-2024-07-18 11:30:00,42.5,42.54,42.48,42.53,922300,39210376.0
-2024-07-18 13:05:00,42.54,42.59,42.45,42.56,1628700,69286516.0
-2024-07-18 13:10:00,42.57,42.64,42.51,42.61,1857000,79086856.0
-2024-07-18 13:15:00,42.61,42.61,42.49,42.5,1012300,43075588.0
-2024-07-18 13:20:00,42.5,42.56,42.47,42.52,726500,30882813.0
-2024-07-18 13:25:00,42.53,42.58,42.49,42.49,612600,26060549.0
-2024-07-18 13:30:00,42.5,42.53,42.44,42.46,612500,26015603.0
-2024-07-18 13:35:00,42.46,42.52,42.39,42.4,858500,36452738.0
-2024-07-18 13:40:00,42.4,42.48,42.4,42.44,674600,28625537.0
-2024-07-18 13:45:00,42.48,42.52,42.43,42.47,751200,31897086.0
-2024-07-18 13:50:00,42.47,42.48,42.36,42.4,824900,34976774.0
-2024-07-18 13:55:00,42.4,42.41,42.34,42.34,631000,26731648.0
-2024-07-18 14:00:00,42.34,42.42,42.34,42.38,583500,24731648.0
-2024-07-18 14:05:00,42.38,42.43,42.32,42.36,637100,26989059.0
-2024-07-18 14:10:00,42.36,42.38,42.28,42.32,769200,32557313.0
-2024-07-18 14:15:00,42.32,42.36,42.26,42.26,837100,35403514.0
-2024-07-18 14:20:00,42.26,42.42,42.24,42.38,1053200,44567418.0
-2024-07-18 14:25:00,42.38,42.45,42.38,42.43,900300,38189576.0
-2024-07-18 14:30:00,42.43,42.46,42.39,42.42,804900,34155908.0
-2024-07-18 14:35:00,42.42,42.44,42.38,42.4,724600,30726650.0
-2024-07-18 14:40:00,42.4,42.4,42.32,42.36,830800,35186309.0
-2024-07-18 14:45:00,42.35,42.38,42.33,42.35,854500,36190207.0
-2024-07-18 14:50:00,42.35,42.42,42.32,42.4,1482700,62839288.0
-2024-07-18 14:55:00,42.4,42.44,42.37,42.4,1777700,75383686.0
-2024-07-18 15:00:00,42.4,42.43,42.36,42.37,1225700,51951480.0
-2024-07-19 09:35:00,42.37,42.53,42.24,42.27,2161600,91531488.0
-2024-07-19 09:40:00,42.27,42.41,42.2,42.41,1336200,56467984.0
-2024-07-19 09:45:00,42.41,42.46,42.34,42.38,955100,40500288.0
-2024-07-19 09:50:00,42.38,42.38,42.21,42.29,1446600,61154896.0
-2024-07-19 09:55:00,42.29,42.34,42.26,42.29,681500,28819024.0
-2024-07-19 10:00:00,42.29,42.43,42.29,42.4,1177500,49895488.0
-2024-07-19 10:05:00,42.4,42.52,42.38,42.52,2093100,88827840.0
-2024-07-19 10:10:00,42.52,42.61,42.5,42.58,1673200,71199104.0
-2024-07-19 10:15:00,42.58,42.6,42.5,42.5,848200,36093920.0
-2024-07-19 10:20:00,42.5,42.52,42.4,42.51,1088800,46222816.0
-2024-07-19 10:25:00,42.5,42.51,42.45,42.49,497700,21146818.0
-2024-07-19 10:30:00,42.49,42.52,42.48,42.5,493500,20975236.0
-2024-07-19 10:35:00,42.5,42.52,42.44,42.51,772200,32804850.0
-2024-07-19 10:40:00,42.51,42.6,42.5,42.6,929900,39579269.0
-2024-07-19 10:45:00,42.6,42.69,42.57,42.68,1697300,72370048.0
-2024-07-19 10:50:00,42.68,42.78,42.65,42.73,1618500,69128903.0
-2024-07-19 10:55:00,42.73,42.77,42.65,42.67,906900,38730745.0
-2024-07-19 11:00:00,42.67,42.7,42.6,42.64,669300,28544135.0
-2024-07-19 11:05:00,42.64,42.68,42.6,42.6,784300,33435712.0
-2024-07-19 11:10:00,42.6,42.64,42.57,42.62,708300,30176896.0
-2024-07-19 11:15:00,42.62,42.78,42.6,42.76,1215200,51912756.0
-2024-07-19 11:20:00,42.76,42.84,42.7,42.82,1563500,66892296.0
-2024-07-19 11:25:00,42.82,42.86,42.72,42.72,1002200,42913860.0
-2024-07-19 11:30:00,42.72,42.8,42.71,42.74,542800,23205500.0
-2024-07-19 13:05:00,42.74,42.79,42.67,42.79,1483800,63403268.0
-2024-07-19 13:10:00,42.79,42.81,42.72,42.72,862800,36910332.0
-2024-07-19 13:15:00,42.72,42.74,42.65,42.67,729700,31155718.0
-2024-07-19 13:20:00,42.67,42.67,42.6,42.61,640700,27317618.0
-2024-07-19 13:25:00,42.61,42.64,42.6,42.63,587400,25035018.0
-2024-07-19 13:30:00,42.63,42.75,42.59,42.73,911200,38849278.0
-2024-07-19 13:35:00,42.73,42.76,42.67,42.71,725400,30989824.0
-2024-07-19 13:40:00,42.71,42.81,42.7,42.78,1156600,49467012.0
-2024-07-19 13:45:00,42.78,42.82,42.71,42.77,985100,42140280.0
-2024-07-19 13:50:00,42.77,42.82,42.75,42.75,666600,28520449.0
-2024-07-19 13:55:00,42.75,42.79,42.69,42.72,686800,29358217.0
-2024-07-19 14:00:00,42.71,42.75,42.7,42.7,634200,27097470.0
-2024-07-19 14:05:00,42.7,42.76,42.69,42.71,535600,22882294.0
-2024-07-19 14:10:00,42.71,42.81,42.7,42.8,1229000,52571526.0
-2024-07-19 14:15:00,42.8,42.85,42.77,42.85,1542400,66036096.0
-2024-07-19 14:20:00,42.85,42.98,42.85,42.96,3306900,141910016.0
-2024-07-19 14:25:00,42.96,42.97,42.83,42.92,1408200,60444544.0
-2024-07-19 14:30:00,42.92,42.95,42.88,42.9,1481100,63569152.0
-2024-07-19 14:35:00,42.9,42.94,42.89,42.91,1463600,62816640.0
-2024-07-19 14:40:00,42.91,42.95,42.89,42.92,1586300,68083968.0
-2024-07-19 14:45:00,42.92,42.99,42.9,42.98,2728800,117210240.0
-2024-07-19 14:50:00,42.99,43.1,42.97,43.07,3854100,165832448.0
-2024-07-19 14:55:00,43.07,43.15,43.05,43.11,4037500,174014720.0
-2024-07-19 15:00:00,43.11,43.13,43.0,43.03,1397000,60139264.0
-2024-07-22 09:35:00,43.1,43.19,43.03,43.05,3998600,172370304.0
-2024-07-22 09:40:00,43.05,43.1,43.02,43.03,1935100,83303216.0
-2024-07-22 09:45:00,43.03,43.03,42.84,42.86,2130300,91453472.0
-2024-07-22 09:50:00,42.86,42.87,42.79,42.85,1705500,73041120.0
-2024-07-22 09:55:00,42.85,42.94,42.84,42.86,1167500,50061920.0
-2024-07-22 10:00:00,42.86,42.91,42.81,42.84,1420900,60900192.0
-2024-07-22 10:05:00,42.84,42.94,42.82,42.94,1617900,69330304.0
-2024-07-22 10:10:00,42.94,43.0,42.9,42.99,872700,37470780.0
-2024-07-22 10:15:00,42.99,43.04,42.95,43.0,1190700,51190088.0
-2024-07-22 10:20:00,43.0,43.02,42.92,42.93,718800,30890231.0
-2024-07-22 10:25:00,42.93,42.96,42.88,42.9,804000,34509131.0
-2024-07-22 10:30:00,42.9,42.91,42.85,42.87,480100,20586934.0
-2024-07-22 10:35:00,42.87,42.94,42.87,42.89,629100,26985987.0
-2024-07-22 10:40:00,42.89,42.9,42.87,42.89,537400,23046341.0
-2024-07-22 10:45:00,42.9,42.95,42.89,42.93,373100,16011840.0
-2024-07-22 10:50:00,42.93,42.95,42.91,42.94,339800,14587260.0
-2024-07-22 10:55:00,42.94,42.94,42.84,42.86,735600,31545729.0
-2024-07-22 11:00:00,42.86,42.89,42.86,42.87,325100,13937143.0
-2024-07-22 11:05:00,42.87,42.94,42.86,42.91,305300,13096012.0
-2024-07-22 11:10:00,42.91,42.97,42.91,42.97,359200,15423484.0
-2024-07-22 11:15:00,42.97,42.98,42.91,42.92,346500,14880960.0
-2024-07-22 11:20:00,42.92,42.93,42.89,42.9,388700,16677820.0
-2024-07-22 11:25:00,42.9,42.91,42.87,42.9,538600,23101702.0
-2024-07-22 11:30:00,42.91,42.92,42.85,42.87,482300,20676988.0
-2024-07-22 13:05:00,42.86,42.86,42.78,42.79,1415600,60610174.0
-2024-07-22 13:10:00,42.79,42.81,42.75,42.75,656700,28087561.0
-2024-07-22 13:15:00,42.75,42.76,42.73,42.73,517700,22131196.0
-2024-07-22 13:20:00,42.73,42.73,42.69,42.69,722800,30868993.0
-2024-07-22 13:25:00,42.69,42.73,42.68,42.71,613400,26196866.0
-2024-07-22 13:30:00,42.71,42.71,42.66,42.67,830600,35448954.0
-2024-07-22 13:35:00,42.66,42.69,42.65,42.66,609700,26012552.0
-2024-07-22 13:40:00,42.66,42.68,42.64,42.67,610000,26023675.0
-2024-07-22 13:45:00,42.66,42.69,42.65,42.68,414200,17669631.0
-2024-07-22 13:50:00,42.68,42.74,42.68,42.71,372200,15895936.0
-2024-07-22 13:55:00,42.7,42.73,42.68,42.71,370300,15814663.0
-2024-07-22 14:00:00,42.71,42.72,42.66,42.66,439800,18776701.0
-2024-07-22 14:05:00,42.66,42.75,42.64,42.71,745800,31828990.0
-2024-07-22 14:10:00,42.71,42.78,42.71,42.77,373800,15979902.0
-2024-07-22 14:15:00,42.77,42.81,42.74,42.75,533800,22833918.0
-2024-07-22 14:20:00,42.74,42.84,42.74,42.82,700200,29969661.0
-2024-07-22 14:25:00,42.82,42.85,42.78,42.84,651300,27885181.0
-2024-07-22 14:30:00,42.84,42.88,42.79,42.87,692900,29682440.0
-2024-07-22 14:35:00,42.87,42.99,42.84,42.97,1540900,66145408.0
-2024-07-22 14:40:00,42.97,43.03,42.94,43.02,2030000,87259136.0
-2024-07-22 14:45:00,43.02,43.03,42.95,42.99,1603400,68931584.0
-2024-07-22 14:50:00,42.99,43.09,42.97,43.07,2125200,91501829.0
-2024-07-22 14:55:00,43.07,43.08,43.0,43.02,1186300,51040253.0
-2024-07-22 15:00:00,43.02,43.08,43.0,43.0,1242400,53463031.0
-2024-07-23 09:35:00,42.96,42.99,42.86,42.93,1701200,73028048.0
-2024-07-23 09:40:00,42.93,42.99,42.86,42.91,1293500,55518384.0
-2024-07-23 09:45:00,42.91,43.01,42.9,43.0,1230200,52853232.0
-2024-07-23 09:50:00,43.0,43.08,42.96,43.01,1209000,52009968.0
-2024-07-23 09:55:00,43.01,43.06,42.98,43.03,1015300,43694128.0
-2024-07-23 10:00:00,43.05,43.1,43.0,43.08,1161100,49984384.0
-2024-07-23 10:05:00,43.08,43.09,43.02,43.03,975300,41998784.0
-2024-07-23 10:10:00,43.03,43.09,43.01,43.07,1200500,51677760.0
-2024-07-23 10:15:00,43.07,43.08,43.01,43.01,700200,30143808.0
-2024-07-23 10:20:00,43.01,43.06,42.96,42.97,1049600,45128576.0
-2024-07-23 10:25:00,42.99,43.02,42.97,43.0,507300,21810464.0
-2024-07-23 10:30:00,43.0,43.02,42.98,43.0,503000,21628640.0
-2024-07-23 10:35:00,43.0,43.08,42.98,43.04,595100,25609536.0
-2024-07-23 10:40:00,43.05,43.05,43.01,43.02,330800,14235648.0
-2024-07-23 10:45:00,43.01,43.05,43.0,43.03,430100,18503162.0
-2024-07-23 10:50:00,43.03,43.05,43.0,43.03,376500,16198724.0
-2024-07-23 10:55:00,43.03,43.06,43.02,43.05,590600,25418306.0
-2024-07-23 11:00:00,43.05,43.1,43.05,43.09,582100,25075773.0
-2024-07-23 11:05:00,43.1,43.13,43.08,43.1,732000,31545289.0
-2024-07-23 11:10:00,43.1,43.12,43.09,43.1,559900,24133753.0
-2024-07-23 11:15:00,43.1,43.11,43.02,43.07,751800,32376510.0
-2024-07-23 11:20:00,43.07,43.1,43.06,43.07,331800,14292676.0
-2024-07-23 11:25:00,43.07,43.08,43.05,43.06,498500,21469056.0
-2024-07-23 11:30:00,43.06,43.07,43.05,43.06,460300,19822335.0
-2024-07-23 13:05:00,43.06,43.12,43.03,43.08,898000,38681848.0
-2024-07-23 13:10:00,43.08,43.11,43.07,43.09,656200,28280774.0
-2024-07-23 13:15:00,43.09,43.12,43.08,43.1,793300,34187908.0
-2024-07-23 13:20:00,43.09,43.12,43.08,43.1,692800,29862081.0
-2024-07-23 13:25:00,43.1,43.17,43.09,43.16,1245800,53727349.0
-2024-07-23 13:30:00,43.16,43.22,43.13,43.19,1737700,75045128.0
-2024-07-23 13:35:00,43.19,43.2,43.16,43.16,902100,38960768.0
-2024-07-23 13:40:00,43.16,43.19,43.15,43.16,946900,40877179.0
-2024-07-23 13:45:00,43.16,43.18,43.13,43.16,1026400,44293771.0
-2024-07-23 13:50:00,43.16,43.2,43.14,43.15,1113500,48071038.0
-2024-07-23 13:55:00,43.15,43.17,43.13,43.17,865800,37359352.0
-2024-07-23 14:00:00,43.17,43.18,43.15,43.18,690500,29807750.0
-2024-07-23 14:05:00,43.18,43.18,43.15,43.18,1296800,55972342.0
-2024-07-23 14:10:00,43.19,43.19,43.06,43.07,1160800,50067072.0
-2024-07-23 14:15:00,43.07,43.1,43.0,43.06,1373000,59106304.0
-2024-07-23 14:20:00,43.06,43.08,43.01,43.01,739000,31808898.0
-2024-07-23 14:25:00,43.01,43.03,42.97,42.98,1148200,49364616.0
-2024-07-23 14:30:00,42.98,43.02,42.94,43.01,1022800,43946237.0
-2024-07-23 14:35:00,43.01,43.03,42.91,42.91,1085900,46660740.0
-2024-07-23 14:40:00,42.91,42.94,42.87,42.93,1818200,78000765.0
-2024-07-23 14:45:00,42.93,42.94,42.87,42.9,1225200,52555389.0
-2024-07-23 14:50:00,42.9,42.91,42.85,42.86,1640900,70359690.0
-2024-07-23 14:55:00,42.86,42.88,42.81,42.81,2034100,87165682.0
-2024-07-23 15:00:00,42.81,42.84,42.79,42.79,1350000,57780743.0
-2024-07-24 09:35:00,42.8,43.02,42.76,42.9,2412900,103380864.0
-2024-07-24 09:40:00,42.9,42.91,42.73,42.79,2042600,87417760.0
-2024-07-24 09:45:00,42.79,42.92,42.79,42.84,957800,41039200.0
-2024-07-24 09:50:00,42.83,42.83,42.65,42.72,1696900,72475008.0
-2024-07-24 09:55:00,42.72,42.78,42.58,42.58,1347600,57481152.0
-2024-07-24 10:00:00,42.58,42.6,42.5,42.5,1370900,58333184.0
-2024-07-24 10:05:00,42.5,42.51,42.42,42.42,1429600,60708480.0
-2024-07-24 10:10:00,42.42,42.48,42.41,42.44,1234400,52385344.0
-2024-07-24 10:15:00,42.44,42.55,42.44,42.47,957500,40696031.0
-2024-07-24 10:20:00,42.47,42.53,42.47,42.5,475000,20183878.0
-2024-07-24 10:25:00,42.5,42.57,42.5,42.51,572200,24330560.0
-2024-07-24 10:30:00,42.51,42.52,42.48,42.5,539100,22908921.0
-2024-07-24 10:35:00,42.5,42.5,42.45,42.46,563000,23911994.0
-2024-07-24 10:40:00,42.46,42.46,42.35,42.36,1451300,61564548.0
-2024-07-24 10:45:00,42.36,42.44,42.36,42.39,707500,29997700.0
-2024-07-24 10:50:00,42.39,42.41,42.37,42.4,751900,31870592.0
-2024-07-24 10:55:00,42.4,42.54,42.4,42.54,735500,31207872.0
-2024-07-24 11:00:00,42.54,42.59,42.48,42.58,815600,34705922.0
-2024-07-24 11:05:00,42.58,42.72,42.56,42.72,913600,38982782.0
-2024-07-24 11:10:00,42.66,42.66,42.58,42.61,429600,18308804.0
-2024-07-24 11:15:00,42.61,42.66,42.59,42.65,403700,17202230.0
-2024-07-24 11:20:00,42.63,42.75,42.63,42.75,780300,33321407.0
-2024-07-24 11:25:00,42.76,42.77,42.64,42.66,617800,26377285.0
-2024-07-24 11:30:00,42.66,42.76,42.64,42.71,445200,19013446.0
-2024-07-24 13:05:00,42.71,42.71,42.57,42.62,1201200,51189822.0
-2024-07-24 13:10:00,42.62,42.66,42.6,42.6,306600,13070205.0
-2024-07-24 13:15:00,42.6,42.66,42.59,42.59,884100,37677633.0
-2024-07-24 13:20:00,42.59,42.66,42.58,42.62,527500,22474744.0
-2024-07-24 13:25:00,42.61,42.63,42.6,42.6,248200,10577291.0
-2024-07-24 13:30:00,42.6,42.62,42.58,42.61,459700,19581184.0
-2024-07-24 13:35:00,42.61,42.64,42.57,42.61,502300,21399682.0
-2024-07-24 13:40:00,42.61,42.63,42.59,42.59,300200,12790393.0
-2024-07-24 13:45:00,42.59,42.65,42.58,42.58,566700,24144769.0
-2024-07-24 13:50:00,42.58,42.62,42.57,42.59,512000,21807621.0
-2024-07-24 13:55:00,42.59,42.62,42.58,42.62,393100,16748028.0
-2024-07-24 14:00:00,42.62,42.7,42.55,42.67,723500,30821376.0
-2024-07-24 14:05:00,42.68,42.68,42.6,42.6,384300,16379256.0
-2024-07-24 14:10:00,42.61,42.67,42.61,42.62,294100,12535432.0
-2024-07-24 14:15:00,42.62,42.62,42.57,42.6,429400,18289792.0
-2024-07-24 14:20:00,42.6,42.61,42.56,42.6,607400,25862908.0
-2024-07-24 14:25:00,42.6,42.61,42.57,42.57,615400,26210180.0
-2024-07-24 14:30:00,42.57,42.62,42.57,42.59,589900,25126788.0
-2024-07-24 14:35:00,42.59,42.64,42.57,42.57,786900,33516547.0
-2024-07-24 14:40:00,42.57,42.61,42.48,42.6,1236700,52601845.0
-2024-07-24 14:45:00,42.6,42.64,42.51,42.55,922800,39298564.0
-2024-07-24 14:50:00,42.55,42.64,42.55,42.57,853700,36354554.0
-2024-07-24 14:55:00,42.57,42.6,42.56,42.6,1073800,45730570.0
-2024-07-24 15:00:00,42.6,42.64,42.56,42.56,907700,38658683.0
-2024-07-25 09:35:00,42.49,42.77,42.48,42.76,2732800,116498752.0
-2024-07-25 09:40:00,42.76,42.8,42.57,42.62,1714700,73218656.0
-2024-07-25 09:45:00,42.62,42.71,42.59,42.71,896500,38227968.0
-2024-07-25 09:50:00,42.71,42.74,42.65,42.7,825600,35242640.0
-2024-07-25 09:55:00,42.7,42.79,42.7,42.76,1178700,50385968.0
-2024-07-25 10:00:00,42.76,42.79,42.66,42.66,751700,32127392.0
-2024-07-25 10:05:00,42.66,42.75,42.66,42.72,657100,28067360.0
-2024-07-25 10:10:00,42.72,42.74,42.65,42.68,1041600,44470272.0
-2024-07-25 10:15:00,42.68,42.72,42.63,42.66,1170200,49941312.0
-2024-07-25 10:20:00,42.66,42.7,42.63,42.67,781800,33346400.0
-2024-07-25 10:25:00,42.69,42.69,42.57,42.66,1000600,42653216.0
-2024-07-25 10:30:00,42.66,42.66,42.56,42.56,889400,37894853.0
-2024-07-25 10:35:00,42.56,42.58,42.5,42.51,896400,38132083.0
-2024-07-25 10:40:00,42.51,42.52,42.41,42.42,1176500,49949952.0
-2024-07-25 10:45:00,42.42,42.43,42.33,42.33,1135000,48109199.0
-2024-07-25 10:50:00,42.33,42.33,42.25,42.27,999300,42258229.0
-2024-07-25 10:55:00,42.26,42.43,42.23,42.39,1043600,44181052.0
-2024-07-25 11:00:00,42.38,42.41,42.31,42.36,599800,25407496.0
-2024-07-25 11:05:00,42.35,42.35,42.26,42.3,656000,27745925.0
-2024-07-25 11:10:00,42.3,42.38,42.29,42.36,480300,20328631.0
-2024-07-25 11:15:00,42.36,42.38,42.32,42.34,449000,19015563.0
-2024-07-25 11:20:00,42.34,42.47,42.33,42.45,501200,21256439.0
-2024-07-25 11:25:00,42.45,42.46,42.42,42.45,372600,15815490.0
-2024-07-25 11:30:00,42.45,42.48,42.44,42.47,206400,8763456.0
-2024-07-25 13:05:00,42.47,42.49,42.41,42.44,638700,27113340.0
-2024-07-25 13:10:00,42.49,42.49,42.4,42.4,380000,16124670.0
-2024-07-25 13:15:00,42.39,42.43,42.38,42.4,355700,15082758.0
-2024-07-25 13:20:00,42.42,42.45,42.38,42.38,520700,22079744.0
-2024-07-25 13:25:00,42.39,42.41,42.36,42.36,432200,18314880.0
-2024-07-25 13:30:00,42.36,42.4,42.35,42.36,377800,16005116.0
-2024-07-25 13:35:00,42.36,42.42,42.33,42.37,509300,21571466.0
-2024-07-25 13:40:00,42.37,42.48,42.36,42.44,907900,38511358.0
-2024-07-25 13:45:00,42.44,42.5,42.41,42.42,442000,18766203.0
-2024-07-25 13:50:00,42.42,42.45,42.38,42.4,558900,23701633.0
-2024-07-25 13:55:00,42.38,42.42,42.38,42.41,282800,11990272.0
-2024-07-25 14:00:00,42.41,42.55,42.39,42.55,908800,38603900.0
-2024-07-25 14:05:00,42.55,42.6,42.52,42.59,985300,41937290.0
-2024-07-25 14:10:00,42.54,42.57,42.5,42.55,596900,25385471.0
-2024-07-25 14:15:00,42.55,42.57,42.51,42.56,588900,25055227.0
-2024-07-25 14:20:00,42.55,42.61,42.54,42.61,1000200,42593286.0
-2024-07-25 14:25:00,42.64,42.66,42.6,42.64,1036000,44170880.0
-2024-07-25 14:30:00,42.63,42.63,42.57,42.58,1033100,44004727.0
-2024-07-25 14:35:00,42.57,42.63,42.56,42.59,819700,34914430.0
-2024-07-25 14:40:00,42.59,42.61,42.56,42.58,986900,42031877.0
-2024-07-25 14:45:00,42.58,42.68,42.57,42.67,2183800,93100282.0
-2024-07-25 14:50:00,42.67,42.7,42.64,42.66,2343400,99977610.0
-2024-07-25 14:55:00,42.67,42.67,42.58,42.61,2073600,88374015.0
-2024-07-25 15:00:00,42.6,42.62,42.57,42.57,2020800,86068341.0
-2024-07-26 09:35:00,41.15,41.25,41.1,41.16,6053100,249125328.0
-2024-07-26 09:40:00,41.15,41.39,41.06,41.39,2976100,122552752.0
-2024-07-26 09:45:00,41.39,41.5,41.38,41.49,2133100,88400032.0
-2024-07-26 09:50:00,41.48,41.58,41.38,41.51,2009900,83348960.0
-2024-07-26 09:55:00,41.51,41.6,41.47,41.6,1832200,76129857.0
-2024-07-26 10:00:00,41.6,41.68,41.54,41.59,1692700,70444415.0
-2024-07-26 10:05:00,41.6,41.6,41.39,41.4,1494200,61965246.0
-2024-07-26 10:10:00,41.4,41.47,41.38,41.38,1039100,43034370.0
-2024-07-26 10:15:00,41.38,41.4,41.36,41.38,672100,27811140.0
-2024-07-26 10:20:00,41.37,41.39,41.34,41.38,737600,30510010.0
-2024-07-26 10:25:00,41.37,41.38,41.27,41.3,739800,30572356.0
-2024-07-26 10:30:00,41.29,41.31,41.26,41.29,641200,26472320.0
-2024-07-26 10:35:00,41.29,41.3,41.15,41.16,825300,34020416.0
-2024-07-26 10:40:00,41.16,41.17,41.07,41.1,1533700,63060098.0
-2024-07-26 10:45:00,41.1,41.2,41.1,41.2,640200,26341429.0
-2024-07-26 10:50:00,41.19,41.19,41.12,41.14,677600,27892933.0
-2024-07-26 10:55:00,41.13,41.16,41.05,41.07,843000,34642426.0
-2024-07-26 11:00:00,41.07,41.07,40.96,41.0,1551200,63614984.0
-2024-07-26 11:05:00,40.98,40.99,40.9,40.93,1067600,43710339.0
-2024-07-26 11:10:00,40.92,40.93,40.81,40.82,1364000,55739645.0
-2024-07-26 11:15:00,40.82,40.94,40.82,40.91,833900,34075520.0
-2024-07-26 11:20:00,40.92,41.09,40.87,41.04,780100,31942529.0
-2024-07-26 11:25:00,41.06,41.09,40.91,40.91,499300,20469247.0
-2024-07-26 11:30:00,40.94,40.97,40.91,40.96,326000,13346048.0
-2024-07-26 13:05:00,40.98,40.98,40.85,40.87,1185100,48495744.0
-2024-07-26 13:10:00,40.87,40.87,40.8,40.82,979100,39968896.0
-2024-07-26 13:15:00,40.82,40.83,40.76,40.8,1106100,45126656.0
-2024-07-26 13:20:00,40.8,40.89,40.8,40.88,526400,21500928.0
-2024-07-26 13:25:00,40.88,40.95,40.86,40.93,432200,17678592.0
-2024-07-26 13:30:00,40.93,41.0,40.92,40.95,384900,15766016.0
-2024-07-26 13:35:00,40.94,40.95,40.87,40.88,386700,15818112.0
-2024-07-26 13:40:00,40.88,40.96,40.85,40.85,510100,20855936.0
-2024-07-26 13:45:00,40.86,40.87,40.83,40.85,490700,20044928.0
-2024-07-26 13:50:00,40.85,40.88,40.83,40.85,447500,18282496.0
-2024-07-26 13:55:00,40.85,40.88,40.83,40.85,414900,16950656.0
-2024-07-26 14:00:00,40.86,40.89,40.85,40.86,367400,15016576.0
-2024-07-26 14:05:00,40.87,40.87,40.83,40.84,456000,18628480.0
-2024-07-26 14:10:00,40.85,40.9,40.83,40.85,559900,22880000.0
-2024-07-26 14:15:00,40.84,40.88,40.83,40.86,329400,13455488.0
-2024-07-26 14:20:00,40.86,40.88,40.83,40.84,620200,25334912.0
-2024-07-26 14:25:00,40.84,40.9,40.84,40.85,416700,17032576.0
-2024-07-26 14:30:00,40.86,41.0,40.83,40.99,948600,38797440.0
-2024-07-26 14:35:00,40.99,41.03,40.9,40.9,915600,37496320.0
-2024-07-26 14:40:00,40.9,41.03,40.9,40.93,550000,22525568.0
-2024-07-26 14:45:00,40.92,41.1,40.92,41.08,1202200,49313412.0
-2024-07-26 14:50:00,41.09,41.14,41.0,41.08,1578700,64854396.0
-2024-07-26 14:55:00,41.07,41.13,41.06,41.12,1689600,69439744.0
-2024-07-26 15:00:00,41.13,41.31,41.09,41.09,1584800,65248646.0
-2024-07-29 09:35:00,41.08,41.29,41.01,41.28,2231900,91873384.0
-2024-07-29 09:40:00,41.28,41.33,41.19,41.23,1332900,54966912.0
-2024-07-29 09:45:00,41.23,41.31,41.19,41.19,927900,38290880.0
-2024-07-29 09:50:00,41.19,41.21,41.12,41.19,718100,29562848.0
-2024-07-29 09:55:00,41.21,41.22,41.12,41.12,965400,39754160.0
-2024-07-29 10:00:00,41.12,41.24,41.12,41.2,693600,28562976.0
-2024-07-29 10:05:00,41.2,41.23,41.18,41.19,633200,26090624.0
-2024-07-29 10:10:00,41.19,41.3,41.18,41.2,834000,34385696.0
-2024-07-29 10:15:00,41.2,41.24,41.16,41.23,401400,16540896.0
-2024-07-29 10:20:00,41.22,41.27,41.2,41.25,599100,24703456.0
-2024-07-29 10:25:00,41.25,41.28,41.23,41.23,652900,26934656.0
-2024-07-29 10:30:00,41.23,41.26,41.21,41.23,317900,13110304.0
-2024-07-29 10:35:00,41.23,41.26,41.22,41.26,288600,11901792.0
-2024-07-29 10:40:00,41.25,41.45,41.25,41.41,1282000,53011968.0
-2024-07-29 10:45:00,41.41,41.53,41.41,41.45,1446500,59997504.0
-2024-07-29 10:50:00,41.44,41.48,41.41,41.47,552400,22894201.0
-2024-07-29 10:55:00,41.47,41.5,41.43,41.5,597200,24765571.0
-2024-07-29 11:00:00,41.5,41.54,41.5,41.51,663500,27545802.0
-2024-07-29 11:05:00,41.51,41.51,41.46,41.48,384700,15961522.0
-2024-07-29 11:10:00,41.48,41.53,41.47,41.48,444700,18449544.0
-2024-07-29 11:15:00,41.48,41.53,41.48,41.51,382300,15866311.0
-2024-07-29 11:20:00,41.51,41.54,41.48,41.48,584700,24273457.0
-2024-07-29 11:25:00,41.5,41.52,41.45,41.46,334800,13891140.0
-2024-07-29 11:30:00,41.46,41.48,41.39,41.44,276600,11461188.0
-2024-07-29 13:05:00,41.46,41.58,41.41,41.51,965900,40088965.0
-2024-07-29 13:10:00,41.51,41.63,41.51,41.55,908900,37800763.0
-2024-07-29 13:15:00,41.55,41.6,41.53,41.55,623900,25931388.0
-2024-07-29 13:20:00,41.56,41.6,41.51,41.57,545000,22647684.0
-2024-07-29 13:25:00,41.58,41.61,41.49,41.5,487300,20261442.0
-2024-07-29 13:30:00,41.51,41.54,41.45,41.47,461500,19150397.0
-2024-07-29 13:35:00,41.48,41.52,41.42,41.43,421300,17469629.0
-2024-07-29 13:40:00,41.43,41.46,41.43,41.44,369100,15295360.0
-2024-07-29 13:45:00,41.44,41.47,41.41,41.41,410300,17003780.0
-2024-07-29 13:50:00,41.41,41.41,41.37,41.37,423300,17520384.0
-2024-07-29 13:55:00,41.38,41.43,41.37,41.37,403300,16696122.0
-2024-07-29 14:00:00,41.37,41.41,41.37,41.38,486200,20122175.0
-2024-07-29 14:05:00,41.38,41.4,41.32,41.34,625500,25861951.0
-2024-07-29 14:10:00,41.34,41.35,41.3,41.3,373800,15445518.0
-2024-07-29 14:15:00,41.3,41.37,41.27,41.36,481200,19870906.0
-2024-07-29 14:20:00,41.35,41.35,41.29,41.3,343400,14185019.0
-2024-07-29 14:25:00,41.31,41.35,41.31,41.32,395100,16326077.0
-2024-07-29 14:30:00,41.32,41.36,41.31,41.36,454100,18769540.0
-2024-07-29 14:35:00,41.36,41.36,41.31,41.32,488600,20195968.0
-2024-07-29 14:40:00,41.32,41.39,41.31,41.34,529900,21907722.0
-2024-07-29 14:45:00,41.34,41.39,41.33,41.37,564500,23349883.0
-2024-07-29 14:50:00,41.37,41.5,41.37,41.43,858600,35559929.0
-2024-07-29 14:55:00,41.43,41.44,41.36,41.38,766700,31735816.0
-2024-07-29 15:00:00,41.37,41.38,41.32,41.32,787300,32542720.0
-2024-07-30 09:35:00,41.28,41.34,41.17,41.34,1440800,59427444.0
-2024-07-30 09:40:00,41.34,41.4,41.26,41.26,1359700,56200940.0
-2024-07-30 09:45:00,41.26,41.32,41.22,41.28,745900,30778240.0
-2024-07-30 09:50:00,41.28,41.39,41.28,41.3,773100,31962192.0
-2024-07-30 09:55:00,41.29,41.3,41.25,41.26,722500,29816544.0
-2024-07-30 10:00:00,41.25,41.31,41.21,41.21,649200,26788800.0
-2024-07-30 10:05:00,41.2,41.21,41.09,41.09,1145800,47168560.0
-2024-07-30 10:10:00,41.08,41.2,41.06,41.19,693900,28541216.0
-2024-07-30 10:15:00,41.19,41.3,41.18,41.3,481300,19842944.0
-2024-07-30 10:20:00,41.3,41.3,41.23,41.25,648800,26773216.0
-2024-07-30 10:25:00,41.25,41.29,41.16,41.17,481100,19840960.0
-2024-07-30 10:30:00,41.16,41.2,41.1,41.12,580400,23877440.0
-2024-07-30 10:35:00,41.12,41.23,41.11,41.16,472300,19437376.0
-2024-07-30 10:40:00,41.16,41.19,41.09,41.1,557800,22946304.0
-2024-07-30 10:45:00,41.11,41.2,41.08,41.19,699900,28780544.0
-2024-07-30 10:50:00,41.2,41.24,41.08,41.13,608800,25049888.0
-2024-07-30 10:55:00,41.13,41.16,41.1,41.1,376300,15473888.0
-2024-07-30 11:00:00,41.1,41.11,41.07,41.08,379900,15611104.0
-2024-07-30 11:05:00,41.08,41.16,41.07,41.14,293100,12047321.0
-2024-07-30 11:10:00,41.14,41.16,41.12,41.13,201800,8300736.0
-2024-07-30 11:15:00,41.13,41.19,41.13,41.18,357700,14723141.0
-2024-07-30 11:20:00,41.18,41.23,41.15,41.16,298500,12296386.0
-2024-07-30 11:25:00,41.16,41.19,41.12,41.14,298800,12297469.0
-2024-07-30 11:30:00,41.13,41.18,41.13,41.16,238800,9828923.0
-2024-07-30 13:05:00,41.15,41.19,41.14,41.14,387900,15964554.0
-2024-07-30 13:10:00,41.14,41.16,41.11,41.11,308900,12705157.0
-2024-07-30 13:15:00,41.11,41.12,41.08,41.09,419300,17230592.0
-2024-07-30 13:20:00,41.09,41.11,41.08,41.09,266800,10963965.0
-2024-07-30 13:25:00,41.09,41.16,41.09,41.13,318300,13088316.0
-2024-07-30 13:30:00,41.13,41.18,41.13,41.14,281900,11601536.0
-2024-07-30 13:35:00,41.14,41.19,41.13,41.15,354100,14573376.0
-2024-07-30 13:40:00,41.14,41.18,41.11,41.15,272600,11213958.0
-2024-07-30 13:45:00,41.15,41.25,41.15,41.16,502900,20719288.0
-2024-07-30 13:50:00,41.16,41.16,41.08,41.09,457900,18820551.0
-2024-07-30 13:55:00,41.08,41.18,41.07,41.14,335600,13796151.0
-2024-07-30 14:00:00,41.14,41.14,41.1,41.12,224300,9221828.0
-2024-07-30 14:05:00,41.12,41.18,41.1,41.1,263400,10833671.0
-2024-07-30 14:10:00,41.1,41.14,41.1,41.14,318900,13114299.0
-2024-07-30 14:15:00,41.14,41.19,41.13,41.17,414200,17049216.0
-2024-07-30 14:20:00,41.17,41.33,41.17,41.32,808200,33342787.0
-2024-07-30 14:25:00,41.33,41.38,41.26,41.33,972300,40196411.0
-2024-07-30 14:30:00,41.34,41.45,41.28,41.29,1135800,46994044.0
-2024-07-30 14:35:00,41.29,41.38,41.2,41.37,824600,34034633.0
-2024-07-30 14:40:00,41.37,41.38,41.24,41.28,712100,29408888.0
-2024-07-30 14:45:00,41.28,41.35,41.26,41.3,682000,28165253.0
-2024-07-30 14:50:00,41.3,41.38,41.28,41.38,1651200,68260861.0
-2024-07-30 14:55:00,41.38,41.39,41.3,41.37,1810600,74873733.0
-2024-07-30 15:00:00,41.36,41.4,41.32,41.33,1497500,61919990.0
-2024-07-31 09:35:00,41.34,41.48,41.27,41.46,1408200,58276784.0
-2024-07-31 09:40:00,41.46,41.48,41.38,41.42,1204700,49926204.0
-2024-07-31 09:45:00,41.42,41.45,41.3,41.41,1037400,42918400.0
-2024-07-31 09:50:00,41.41,41.53,41.4,41.51,1266000,52499184.0
-2024-07-31 09:55:00,41.51,41.55,41.5,41.54,978400,40629808.0
-2024-07-31 10:00:00,41.53,41.73,41.52,41.72,1901900,79176144.0
-2024-07-31 10:05:00,41.72,41.72,41.63,41.65,1177600,49081568.0
-2024-07-31 10:10:00,41.65,41.71,41.64,41.7,1107400,46161856.0
-2024-07-31 10:15:00,41.69,41.88,41.69,41.87,2516500,105180768.0
-2024-07-31 10:20:00,41.87,42.12,41.87,42.12,2766100,116133400.0
-2024-07-31 10:25:00,42.12,42.35,42.12,42.15,3391000,143180808.0
-2024-07-31 10:30:00,42.15,42.34,42.12,42.18,1637800,69151290.0
-2024-07-31 10:35:00,42.18,42.34,42.13,42.34,2145700,90672518.0
-2024-07-31 10:40:00,42.34,42.36,42.24,42.28,1582200,66946560.0
-2024-07-31 10:45:00,42.28,42.28,42.15,42.16,1107800,46755708.0
-2024-07-31 10:50:00,42.15,42.29,42.13,42.13,866700,36560520.0
-2024-07-31 10:55:00,42.13,42.21,42.1,42.19,855200,36051968.0
-2024-07-31 11:00:00,42.19,42.26,42.15,42.17,722000,30469883.0
-2024-07-31 11:05:00,42.17,42.18,42.11,42.13,599700,25270911.0
-2024-07-31 11:10:00,42.13,42.17,42.11,42.14,531400,22391304.0
-2024-07-31 11:15:00,42.14,42.23,42.14,42.2,579500,24452986.0
-2024-07-31 11:20:00,42.2,42.24,42.17,42.23,653700,27586688.0
-2024-07-31 11:25:00,42.22,42.39,42.22,42.34,2005000,84843264.0
-2024-07-31 11:30:00,42.34,42.42,42.32,42.4,2212100,93741312.0
-2024-07-31 13:05:00,42.41,42.6,42.4,42.51,3026900,128643968.0
-2024-07-31 13:10:00,42.51,42.54,42.46,42.46,1027600,43670656.0
-2024-07-31 13:15:00,42.46,42.48,42.38,42.42,922600,39147136.0
-2024-07-31 13:20:00,42.42,42.55,42.42,42.49,897400,38146432.0
-2024-07-31 13:25:00,42.49,42.58,42.44,42.48,1055900,44898688.0
-2024-07-31 13:30:00,42.5,42.54,42.46,42.47,692000,29415168.0
-2024-07-31 13:35:00,42.45,42.46,42.36,42.41,859100,36428800.0
-2024-07-31 13:40:00,42.39,42.42,42.35,42.38,868900,36828032.0
-2024-07-31 13:45:00,42.38,42.47,42.38,42.44,757500,32139904.0
-2024-07-31 13:50:00,42.44,42.44,42.36,42.4,514500,21818112.0
-2024-07-31 13:55:00,42.4,42.45,42.38,42.42,552900,23453696.0
-2024-07-31 14:00:00,42.42,42.43,42.37,42.4,621800,26365952.0
-2024-07-31 14:05:00,42.4,42.48,42.38,42.47,1549900,65719552.0
-2024-07-31 14:10:00,42.47,42.51,42.42,42.49,742700,31544576.0
-2024-07-31 14:15:00,42.49,42.52,42.45,42.48,663800,28206336.0
-2024-07-31 14:20:00,42.48,42.5,42.47,42.5,755700,32110592.0
-2024-07-31 14:25:00,42.5,42.51,42.48,42.51,666300,28315136.0
-2024-07-31 14:30:00,42.5,42.51,42.47,42.48,845400,35923840.0
-2024-07-31 14:35:00,42.48,42.51,42.47,42.51,749500,31848064.0
-2024-07-31 14:40:00,42.51,42.52,42.49,42.52,839100,35669760.0
-2024-07-31 14:45:00,42.52,42.58,42.52,42.56,1433900,61015808.0
-2024-07-31 14:50:00,42.56,42.58,42.54,42.57,1297400,55220736.0
-2024-07-31 14:55:00,42.57,42.57,42.54,42.56,1741300,74109184.0
-2024-07-31 15:00:00,42.56,42.56,42.51,42.56,1323900,56332800.0
-2024-08-01 09:35:00,42.42,42.55,42.34,42.38,2578000,109391392.0
-2024-08-01 09:40:00,42.38,42.38,42.26,42.35,2039400,86314368.0
-2024-08-01 09:45:00,42.34,42.46,42.3,42.44,1080700,45782720.0
-2024-08-01 09:50:00,42.45,42.46,42.32,42.38,869800,36875744.0
-2024-08-01 09:55:00,42.39,42.42,42.32,42.39,771000,32665472.0
-2024-08-01 10:00:00,42.36,42.49,42.33,42.43,701400,29753280.0
-2024-08-01 10:05:00,42.43,42.54,42.4,42.53,801500,34038784.0
-2024-08-01 10:10:00,42.52,42.65,42.5,42.65,1389900,59162016.0
-2024-08-01 10:15:00,42.64,42.65,42.54,42.6,1015000,43223680.0
-2024-08-01 10:20:00,42.61,42.7,42.59,42.67,1010500,43096544.0
-2024-08-01 10:25:00,42.67,42.75,42.62,42.74,934900,39908924.0
-2024-08-01 10:30:00,42.73,42.79,42.72,42.78,1324600,56629570.0
-2024-08-01 10:35:00,42.78,42.85,42.77,42.77,1485600,63609024.0
-2024-08-01 10:40:00,42.77,42.78,42.75,42.78,726800,31077062.0
-2024-08-01 10:45:00,42.78,42.78,42.63,42.69,680400,29052028.0
-2024-08-01 10:50:00,42.69,42.73,42.66,42.69,538700,22999680.0
-2024-08-01 10:55:00,42.69,42.7,42.63,42.63,452900,19323512.0
-2024-08-01 11:00:00,42.63,42.66,42.6,42.63,638200,27206536.0
-2024-08-01 11:05:00,42.62,42.66,42.59,42.66,689500,29387265.0
-2024-08-01 11:10:00,42.67,42.69,42.64,42.67,358800,15309951.0
-2024-08-01 11:15:00,42.66,42.67,42.61,42.67,476900,20339577.0
-2024-08-01 11:20:00,42.67,42.67,42.61,42.62,303700,12949639.0
-2024-08-01 11:25:00,42.62,42.67,42.62,42.65,516300,22021753.0
-2024-08-01 11:30:00,42.66,42.66,42.53,42.57,443300,18873351.0
-2024-08-01 13:05:00,42.57,42.6,42.52,42.54,555600,23642108.0
-2024-08-01 13:10:00,42.54,42.57,42.48,42.48,617300,26246468.0
-2024-08-01 13:15:00,42.48,42.58,42.47,42.53,485700,20659526.0
-2024-08-01 13:20:00,42.56,42.6,42.53,42.58,420400,17898174.0
-2024-08-01 13:25:00,42.58,42.58,42.53,42.54,265400,11295360.0
-2024-08-01 13:30:00,42.54,42.58,42.54,42.56,400500,17047746.0
-2024-08-01 13:35:00,42.56,42.59,42.55,42.56,392400,16701441.0
-2024-08-01 13:40:00,42.56,42.59,42.52,42.52,361900,15401973.0
-2024-08-01 13:45:00,42.53,42.56,42.51,42.54,384500,16356485.0
-2024-08-01 13:50:00,42.55,42.57,42.51,42.55,341200,14515575.0
-2024-08-01 13:55:00,42.55,42.56,42.51,42.54,277600,11805064.0
-2024-08-01 14:00:00,42.53,42.57,42.51,42.57,358700,15258495.0
-2024-08-01 14:05:00,42.57,42.61,42.53,42.53,534800,22771973.0
-2024-08-01 14:10:00,42.53,42.55,42.51,42.53,234900,9990270.0
-2024-08-01 14:15:00,42.54,42.55,42.51,42.52,266600,11337855.0
-2024-08-01 14:20:00,42.52,42.53,42.48,42.51,379400,16127479.0
-2024-08-01 14:25:00,42.52,42.56,42.51,42.52,284800,12113413.0
-2024-08-01 14:30:00,42.52,42.53,42.48,42.49,722600,30702971.0
-2024-08-01 14:35:00,42.5,42.55,42.49,42.49,407200,17313412.0
-2024-08-01 14:40:00,42.49,42.51,42.48,42.5,413600,17575686.0
-2024-08-01 14:45:00,42.5,42.52,42.48,42.49,608700,25867778.0
-2024-08-01 14:50:00,42.49,42.52,42.48,42.52,635000,26987264.0
-2024-08-01 14:55:00,42.51,42.52,42.5,42.51,681800,28980476.0
-2024-08-01 15:00:00,42.51,42.54,42.5,42.51,657300,27945600.0
-2024-08-02 09:35:00,42.23,42.38,42.18,42.32,2380700,100621168.0
-2024-08-02 09:40:00,42.32,42.37,42.3,42.35,838300,35491120.0
-2024-08-02 09:45:00,42.35,42.4,42.34,42.37,767600,32522784.0
-2024-08-02 09:50:00,42.37,42.4,42.25,42.29,963900,40786528.0
-2024-08-02 09:55:00,42.29,42.36,42.2,42.34,791800,33450640.0
-2024-08-02 10:00:00,42.34,42.39,42.31,42.32,534300,22625408.0
-2024-08-02 10:05:00,42.32,42.32,42.24,42.28,662600,28010064.0
-2024-08-02 10:10:00,42.28,42.28,42.03,42.04,1958400,82477120.0
-2024-08-02 10:15:00,42.04,42.12,42.03,42.11,1011300,42539296.0
-2024-08-02 10:20:00,42.11,42.14,42.06,42.06,489100,20590496.0
-2024-08-02 10:25:00,42.05,42.06,41.96,42.01,1550000,65113696.0
-2024-08-02 10:30:00,42.01,42.01,41.89,41.98,1379500,57853824.0
-2024-08-02 10:35:00,41.98,42.03,41.97,41.99,513400,21560191.0
-2024-08-02 10:40:00,41.99,42.05,41.98,42.03,416200,17485563.0
-2024-08-02 10:45:00,42.03,42.05,42.02,42.04,361100,15179716.0
-2024-08-02 10:50:00,42.04,42.11,42.04,42.09,471700,19849095.0
-2024-08-02 10:55:00,42.09,42.1,42.04,42.05,278800,11731643.0
-2024-08-02 11:00:00,42.05,42.07,41.99,41.99,369900,15542140.0
-2024-08-02 11:05:00,41.99,42.07,41.98,41.99,448300,18842116.0
-2024-08-02 11:10:00,42.0,42.04,41.98,42.01,302400,12702332.0
-2024-08-02 11:15:00,42.01,42.05,42.0,42.03,244500,10274178.0
-2024-08-02 11:20:00,42.03,42.06,42.03,42.05,275100,11565952.0
-2024-08-02 11:25:00,42.05,42.05,41.99,42.0,336000,14115578.0
-2024-08-02 11:30:00,42.0,42.01,41.98,41.99,218000,9154888.0
-2024-08-02 13:05:00,41.99,42.03,41.96,42.03,568600,23875072.0
-2024-08-02 13:10:00,42.02,42.05,41.98,42.0,235800,9905726.0
-2024-08-02 13:15:00,42.0,42.07,41.99,42.04,568200,23875260.0
-2024-08-02 13:20:00,42.05,42.05,42.02,42.05,189800,7978571.0
-2024-08-02 13:25:00,42.05,42.1,42.05,42.1,312500,13150143.0
-2024-08-02 13:30:00,42.1,42.12,42.04,42.06,264600,11133173.0
-2024-08-02 13:35:00,42.05,42.06,42.0,42.01,587800,24703296.0
-2024-08-02 13:40:00,42.01,42.02,41.97,41.99,331300,13911430.0
-2024-08-02 13:45:00,41.99,42.01,41.96,41.96,284600,11948293.0
-2024-08-02 13:50:00,41.96,41.97,41.92,41.96,390200,16370040.0
-2024-08-02 13:55:00,41.96,41.97,41.92,41.92,587700,24642172.0
-2024-08-02 14:00:00,41.93,42.0,41.92,41.98,367100,15402952.0
-2024-08-02 14:05:00,41.98,42.03,41.97,41.99,420500,17656888.0
-2024-08-02 14:10:00,41.99,42.04,41.99,42.0,423700,17801544.0
-2024-08-02 14:15:00,42.0,42.02,41.97,42.0,332500,13963776.0
-2024-08-02 14:20:00,41.99,42.03,41.98,42.0,545500,22914951.0
-2024-08-02 14:25:00,42.0,42.02,41.95,41.96,430000,18052351.0
-2024-08-02 14:30:00,41.95,41.97,41.94,41.95,348300,14612342.0
-2024-08-02 14:35:00,41.94,41.97,41.9,41.9,793200,33254141.0
-2024-08-02 14:40:00,41.9,41.91,41.83,41.84,1276600,53446791.0
-2024-08-02 14:45:00,41.84,41.85,41.7,41.71,2467200,103030784.0
-2024-08-02 14:50:00,41.71,41.82,41.7,41.78,1516900,63362552.0
-2024-08-02 14:55:00,41.78,41.85,41.78,41.81,1492200,62394762.0
-2024-08-02 15:00:00,41.81,41.82,41.79,41.82,1077800,45064704.0
-2024-08-05 09:35:00,41.7,41.98,41.7,41.95,2613500,109418552.0
-2024-08-05 09:40:00,41.98,42.08,41.95,42.07,1390000,58414072.0
-2024-08-05 09:45:00,42.07,42.2,42.07,42.16,959900,40453312.0
-2024-08-05 09:50:00,42.15,42.29,42.13,42.28,996000,42059552.0
-2024-08-05 09:55:00,42.26,42.33,42.24,42.26,987000,41737552.0
-2024-08-05 10:00:00,42.26,42.3,42.12,42.12,675700,28535072.0
-2024-08-05 10:05:00,42.13,42.17,42.03,42.06,916500,38583456.0
-2024-08-05 10:10:00,42.07,42.07,42.0,42.04,845000,35513536.0
-2024-08-05 10:15:00,42.02,42.04,41.98,42.01,441000,18525120.0
-2024-08-05 10:20:00,42.01,42.06,41.99,42.04,592200,24888608.0
-2024-08-05 10:25:00,42.06,42.1,42.05,42.07,483600,20345312.0
-2024-08-05 10:30:00,42.07,42.1,42.04,42.06,377800,15891456.0
-2024-08-05 10:35:00,42.07,42.1,42.06,42.07,286200,12043296.0
-2024-08-05 10:40:00,42.07,42.17,42.06,42.17,298000,12550304.0
-2024-08-05 10:45:00,42.15,42.28,42.15,42.28,636800,26885312.0
-2024-08-05 10:50:00,42.3,42.35,42.23,42.26,1253000,52997468.0
-2024-08-05 10:55:00,42.27,42.33,42.26,42.26,474900,20086666.0
-2024-08-05 11:00:00,42.25,42.3,42.25,42.26,233500,9871357.0
-2024-08-05 11:05:00,42.27,42.34,42.27,42.28,558300,23622965.0
-2024-08-05 11:10:00,42.27,42.32,42.26,42.29,340600,14401410.0
-2024-08-05 11:15:00,42.3,42.41,42.3,42.34,1183000,50112906.0
-2024-08-05 11:20:00,42.34,42.48,42.32,42.47,902400,38285368.0
-2024-08-05 11:25:00,42.48,42.54,42.42,42.45,972400,41316356.0
-2024-08-05 11:30:00,42.44,42.49,42.42,42.46,349800,14851138.0
-2024-08-05 13:05:00,42.44,42.51,42.28,42.29,1497100,63515318.0
-2024-08-05 13:10:00,42.28,42.28,42.09,42.11,965800,40712704.0
-2024-08-05 13:15:00,42.1,42.12,42.04,42.07,659800,27766017.0
-2024-08-05 13:20:00,42.06,42.09,42.02,42.04,842500,35425095.0
-2024-08-05 13:25:00,42.04,42.06,41.97,42.06,888100,37307718.0
-2024-08-05 13:30:00,42.05,42.1,42.02,42.05,499500,21008504.0
-2024-08-05 13:35:00,42.05,42.1,41.97,41.97,589300,24767359.0
-2024-08-05 13:40:00,41.97,42.19,41.88,42.04,1843700,77387259.0
-2024-08-05 13:45:00,42.03,42.19,42.03,42.11,1097000,46228480.0
-2024-08-05 13:50:00,42.11,42.18,41.96,41.97,826600,34772096.0
-2024-08-05 13:55:00,41.97,42.12,41.93,42.08,1202500,50531976.0
-2024-08-05 14:00:00,42.05,42.14,41.95,41.95,1029600,43276550.0
-2024-08-05 14:05:00,41.96,42.15,41.93,42.05,1592900,66962046.0
-2024-08-05 14:10:00,42.05,42.12,42.0,42.0,885200,37232378.0
-2024-08-05 14:15:00,42.01,42.1,41.91,42.07,1112000,46708866.0
-2024-08-05 14:20:00,42.08,42.18,42.06,42.12,1220100,51385088.0
-2024-08-05 14:25:00,42.11,42.11,42.0,42.0,536400,22548864.0
-2024-08-05 14:30:00,42.0,42.05,41.97,41.99,659200,27690624.0
-2024-08-05 14:35:00,41.99,42.09,41.97,42.02,756600,31784568.0
-2024-08-05 14:40:00,42.03,42.08,42.02,42.04,424800,17859208.0
-2024-08-05 14:45:00,42.04,42.08,42.02,42.03,667800,28084864.0
-2024-08-05 14:50:00,42.03,42.18,42.02,42.17,1277300,53753735.0
-2024-08-05 14:55:00,42.17,42.19,42.06,42.07,2547000,107358079.0
-2024-08-05 15:00:00,42.07,42.07,42.0,42.0,669100,28118912.0
-2024-08-06 09:35:00,42.37,42.41,41.94,41.97,2962800,124979920.0
-2024-08-06 09:40:00,41.97,42.03,41.93,42.02,1139200,47838128.0
-2024-08-06 09:45:00,42.04,42.08,41.89,42.03,1157100,48564576.0
-2024-08-06 09:50:00,41.92,41.92,41.8,41.84,1431400,59887968.0
-2024-08-06 09:55:00,41.83,41.9,41.83,41.88,1225800,51320192.0
-2024-08-06 10:00:00,41.87,41.99,41.87,41.88,754300,31627456.0
-2024-08-06 10:05:00,41.87,41.9,41.77,41.83,1110400,46440800.0
-2024-08-06 10:10:00,41.83,41.95,41.82,41.86,486000,20350624.0
-2024-08-06 10:15:00,41.87,41.95,41.85,41.89,362400,15181472.0
-2024-08-06 10:20:00,41.86,41.94,41.85,41.88,370000,15496768.0
-2024-08-06 10:25:00,41.89,41.89,41.83,41.84,313100,13107968.0
-2024-08-06 10:30:00,41.84,41.85,41.8,41.83,407900,17058144.0
-2024-08-06 10:35:00,41.8,41.8,41.66,41.67,1701000,70970752.0
-2024-08-06 10:40:00,41.67,41.68,41.58,41.58,1322200,55043192.0
-2024-08-06 10:45:00,41.57,41.6,41.48,41.48,1755200,72915275.0
-2024-08-06 10:50:00,41.47,41.53,41.45,41.49,1202900,49919291.0
-2024-08-06 10:55:00,41.48,41.51,41.45,41.45,776200,32186886.0
-2024-08-06 11:00:00,41.46,41.49,41.43,41.49,1037000,42991924.0
-2024-08-06 11:05:00,41.49,41.55,41.47,41.51,784500,32564740.0
-2024-08-06 11:10:00,41.51,41.58,41.49,41.5,648000,26913480.0
-2024-08-06 11:15:00,41.49,41.49,41.44,41.44,598200,24807416.0
-2024-08-06 11:20:00,41.44,41.44,41.36,41.37,1014700,42011208.0
-2024-08-06 11:25:00,41.37,41.37,41.26,41.29,994200,41069948.0
-2024-08-06 11:30:00,41.28,41.31,41.28,41.28,624100,25769344.0
-2024-08-06 13:05:00,41.28,41.31,41.22,41.28,1496800,61774208.0
-2024-08-06 13:10:00,41.25,41.3,41.2,41.22,842900,34750976.0
-2024-08-06 13:15:00,41.22,41.22,41.15,41.18,803200,33073664.0
-2024-08-06 13:20:00,41.18,41.19,41.1,41.1,1172500,48231168.0
-2024-08-06 13:25:00,41.1,41.13,41.06,41.07,1180000,48492288.0
-2024-08-06 13:30:00,41.07,41.07,40.93,40.99,2817700,115487104.0
-2024-08-06 13:35:00,40.97,40.99,40.8,40.85,2887400,117996160.0
-2024-08-06 13:40:00,40.82,40.93,40.82,40.91,1182600,48352640.0
-2024-08-06 13:45:00,40.92,41.06,40.91,41.06,724500,29678080.0
-2024-08-06 13:50:00,41.05,41.05,40.92,40.96,965500,39557888.0
-2024-08-06 13:55:00,40.96,40.98,40.9,40.91,1069400,43764608.0
-2024-08-06 14:00:00,40.91,40.93,40.87,40.89,778400,31833472.0
-2024-08-06 14:05:00,40.89,40.94,40.86,40.88,1116600,45657600.0
-2024-08-06 14:10:00,40.88,40.89,40.83,40.83,1050200,42912512.0
-2024-08-06 14:15:00,40.83,40.87,40.76,40.78,2494700,101812352.0
-2024-08-06 14:20:00,40.79,40.8,40.75,40.75,1717000,69989120.0
-2024-08-06 14:25:00,40.75,40.76,40.65,40.66,2864700,116569728.0
-2024-08-06 14:30:00,40.66,40.78,40.65,40.75,2400900,97677696.0
-2024-08-06 14:35:00,40.75,40.82,40.7,40.82,1474800,60067328.0
-2024-08-06 14:40:00,40.81,40.93,40.78,40.85,2453300,100260096.0
-2024-08-06 14:45:00,40.91,40.97,40.86,40.92,1977300,80883200.0
-2024-08-06 14:50:00,40.92,40.95,40.8,40.92,1611200,65862656.0
-2024-08-06 14:55:00,40.94,40.98,40.89,40.95,2447000,100164608.0
-2024-08-06 15:00:00,40.96,41.0,40.9,40.9,1728100,70728192.0
-2024-08-07 09:35:00,40.92,41.02,40.69,41.01,2725600,111371464.0
-2024-08-07 09:40:00,41.02,41.1,40.96,41.05,1898700,77924408.0
-2024-08-07 09:45:00,41.06,41.06,40.97,41.05,839900,34440576.0
-2024-08-07 09:50:00,41.06,41.09,41.0,41.04,725500,29783440.0
-2024-08-07 09:55:00,41.04,41.07,41.0,41.05,708400,29069376.0
-2024-08-07 10:00:00,41.05,41.05,40.98,40.98,705900,28948128.0
-2024-08-07 10:05:00,40.98,40.98,40.9,40.93,1206800,49405824.0
-2024-08-07 10:10:00,40.95,40.95,40.84,40.86,865200,35376672.0
-2024-08-07 10:15:00,40.86,40.91,40.78,40.8,773600,31585536.0
-2024-08-07 10:20:00,40.8,40.81,40.74,40.76,731600,29828992.0
-2024-08-07 10:25:00,40.76,40.82,40.74,40.8,619600,25264800.0
-2024-08-07 10:30:00,40.8,40.88,40.79,40.87,431300,17612000.0
-2024-08-07 10:35:00,40.87,40.89,40.8,40.81,471400,19256736.0
-2024-08-07 10:40:00,40.81,40.94,40.8,40.9,525000,21453312.0
-2024-08-07 10:45:00,40.9,40.95,40.87,40.88,360900,14764646.0
-2024-08-07 10:50:00,40.88,40.94,40.87,40.94,778100,31830386.0
-2024-08-07 10:55:00,40.93,40.95,40.88,40.89,351300,14374924.0
-2024-08-07 11:00:00,40.89,40.91,40.86,40.89,336300,13749375.0
-2024-08-07 11:05:00,40.89,40.9,40.84,40.86,316400,12931714.0
-2024-08-07 11:10:00,40.86,40.89,40.81,40.83,414700,16939258.0
-2024-08-07 11:15:00,40.83,40.84,40.79,40.81,663900,27093896.0
-2024-08-07 11:20:00,40.81,40.83,40.78,40.8,421000,17176113.0
-2024-08-07 11:25:00,40.8,40.9,40.8,40.9,407600,16648456.0
-2024-08-07 11:30:00,40.9,40.9,40.85,40.87,225400,9212664.0
-2024-08-07 13:05:00,40.86,40.92,40.86,40.9,316900,12958092.0
-2024-08-07 13:10:00,40.9,40.96,40.89,40.94,301300,12329657.0
-2024-08-07 13:15:00,40.93,41.0,40.93,40.99,302200,12378623.0
-2024-08-07 13:20:00,40.98,41.05,40.96,41.02,556900,22837321.0
-2024-08-07 13:25:00,41.02,41.09,41.01,41.06,679000,27880834.0
-2024-08-07 13:30:00,41.06,41.06,41.01,41.01,293000,12020669.0
-2024-08-07 13:35:00,41.02,41.06,41.0,41.01,420700,17259458.0
-2024-08-07 13:40:00,41.0,41.01,40.93,40.93,335600,13749497.0
-2024-08-07 13:45:00,40.93,40.95,40.88,40.9,482600,19747012.0
-2024-08-07 13:50:00,40.9,40.91,40.88,40.88,296300,12114880.0
-2024-08-07 13:55:00,40.88,40.89,40.84,40.87,399300,16315005.0
-2024-08-07 14:00:00,40.87,40.88,40.84,40.88,310200,12673732.0
-2024-08-07 14:05:00,40.88,40.91,40.86,40.86,396900,16225652.0
-2024-08-07 14:10:00,40.87,40.87,40.82,40.84,331100,13523084.0
-2024-08-07 14:15:00,40.84,40.84,40.78,40.81,701900,28641474.0
-2024-08-07 14:20:00,40.81,40.82,40.78,40.79,403000,16443578.0
-2024-08-07 14:25:00,40.79,40.8,40.78,40.79,416500,16987258.0
-2024-08-07 14:30:00,40.79,40.83,40.78,40.81,488000,19910342.0
-2024-08-07 14:35:00,40.81,40.82,40.79,40.81,509200,20776318.0
-2024-08-07 14:40:00,40.81,40.82,40.79,40.79,462900,18889097.0
-2024-08-07 14:45:00,40.79,40.81,40.76,40.78,684400,27910649.0
-2024-08-07 14:50:00,40.79,40.8,40.77,40.78,506600,20661754.0
-2024-08-07 14:55:00,40.78,40.8,40.7,40.74,2021600,82364935.0
-2024-08-07 15:00:00,40.74,40.74,40.69,40.7,1040900,42372087.0
-2024-08-08 09:35:00,40.75,40.76,40.56,40.57,1753700,71338680.0
-2024-08-08 09:40:00,40.56,40.61,40.48,40.51,1628200,65982200.0
-2024-08-08 09:45:00,40.51,40.63,40.5,40.52,746300,30259488.0
-2024-08-08 09:50:00,40.52,40.52,40.45,40.51,721300,29205232.0
-2024-08-08 09:55:00,40.53,40.67,40.51,40.64,563200,22854912.0
-2024-08-08 10:00:00,40.65,40.7,40.57,40.59,611900,24857296.0
-2024-08-08 10:05:00,40.59,40.65,40.56,40.6,644500,26171568.0
-2024-08-08 10:10:00,40.6,40.74,40.6,40.71,611900,24904768.0
-2024-08-08 10:15:00,40.69,40.72,40.66,40.7,426200,17345120.0
-2024-08-08 10:20:00,40.7,40.79,40.69,40.73,671900,27366560.0
-2024-08-08 10:25:00,40.73,40.81,40.71,40.8,618900,25231808.0
-2024-08-08 10:30:00,40.8,40.82,40.75,40.77,452200,18444640.0
-2024-08-08 10:35:00,40.78,40.94,40.75,40.89,972100,39738144.0
-2024-08-08 10:40:00,40.89,40.92,40.86,40.91,491700,20106912.0
-2024-08-08 10:45:00,40.92,40.96,40.9,40.9,572400,23427360.0
-2024-08-08 10:50:00,40.9,40.93,40.82,40.82,408000,16684768.0
-2024-08-08 10:55:00,40.81,40.92,40.8,40.9,478300,19538528.0
-2024-08-08 11:00:00,40.9,40.94,40.86,40.88,526200,21525952.0
-2024-08-08 11:05:00,40.88,40.93,40.86,40.93,297700,12178112.0
-2024-08-08 11:10:00,40.93,40.98,40.9,40.96,914400,37450168.0
-2024-08-08 11:15:00,40.97,41.12,40.97,41.12,1472300,60441666.0
-2024-08-08 11:20:00,41.14,41.14,41.0,41.04,776700,31894399.0
-2024-08-08 11:25:00,41.06,41.07,41.0,41.04,352000,14441791.0
-2024-08-08 11:30:00,41.04,41.05,41.0,41.02,207100,8495744.0
-2024-08-08 13:05:00,41.03,41.03,40.95,40.95,428800,17580360.0
-2024-08-08 13:10:00,40.93,40.93,40.83,40.86,373900,15282237.0
-2024-08-08 13:15:00,40.85,40.91,40.85,40.89,185500,7581698.0
-2024-08-08 13:20:00,40.88,40.9,40.85,40.89,186100,7607102.0
-2024-08-08 13:25:00,40.89,40.95,40.86,40.92,220200,9006275.0
-2024-08-08 13:30:00,40.92,40.96,40.91,40.91,145900,5972352.0
-2024-08-08 13:35:00,40.92,40.92,40.89,40.89,144200,5898885.0
-2024-08-08 13:40:00,40.89,40.89,40.86,40.86,141100,5767157.0
-2024-08-08 13:45:00,40.85,40.85,40.83,40.85,210100,8577984.0
-2024-08-08 13:50:00,40.84,40.91,40.83,40.9,263400,10767818.0
-2024-08-08 13:55:00,40.9,40.93,40.86,40.86,195700,8003768.0
-2024-08-08 14:00:00,40.86,40.89,40.86,40.89,116700,4770630.0
-2024-08-08 14:05:00,40.9,40.93,40.84,40.84,336100,13742656.0
-2024-08-08 14:10:00,40.84,40.87,40.83,40.85,174000,7107777.0
-2024-08-08 14:15:00,40.84,40.91,40.84,40.88,449100,18358461.0
-2024-08-08 14:20:00,40.88,40.89,40.86,40.89,205800,8411968.0
-2024-08-08 14:25:00,40.89,40.91,40.88,40.89,219500,8976832.0
-2024-08-08 14:30:00,40.88,40.89,40.86,40.89,249600,10203519.0
-2024-08-08 14:35:00,40.89,40.9,40.84,40.87,245400,10029115.0
-2024-08-08 14:40:00,40.87,40.88,40.84,40.85,265000,10827716.0
-2024-08-08 14:45:00,40.85,40.85,40.78,40.78,588800,24029946.0
-2024-08-08 14:50:00,40.8,40.85,40.79,40.82,440800,17991434.0
-2024-08-08 14:55:00,40.82,40.83,40.79,40.81,450700,18390206.0
-2024-08-08 15:00:00,40.8,40.86,40.8,40.82,494700,20197319.0
-2024-08-09 09:35:00,40.99,41.0,40.7,40.96,1695700,69260728.0
-2024-08-09 09:40:00,40.96,41.09,40.9,41.03,1002700,41111368.0
-2024-08-09 09:45:00,41.03,41.2,41.03,41.1,1378400,56701664.0
-2024-08-09 09:50:00,41.1,41.16,41.03,41.03,1014000,41691824.0
-2024-08-09 09:55:00,41.05,41.09,40.91,40.95,785300,32196672.0
-2024-08-09 10:00:00,40.96,41.0,40.94,40.96,536700,21993744.0
-2024-08-09 10:05:00,40.96,40.99,40.9,40.93,523000,21416960.0
-2024-08-09 10:10:00,40.93,41.0,40.93,41.0,540300,22136736.0
-2024-08-09 10:15:00,41.0,41.05,40.96,41.04,506700,20774080.0
-2024-08-09 10:20:00,41.04,41.08,40.99,41.02,380700,15618528.0
-2024-08-09 10:25:00,41.02,41.05,40.99,40.99,363300,14902112.0
-2024-08-09 10:30:00,40.99,41.04,40.97,41.0,548800,22511648.0
-2024-08-09 10:35:00,41.0,41.09,41.0,41.01,379400,15573152.0
-2024-08-09 10:40:00,41.02,41.06,41.0,41.02,327200,13424768.0
-2024-08-09 10:45:00,41.02,41.03,40.99,41.02,413600,16960640.0
-2024-08-09 10:50:00,41.01,41.02,40.93,40.95,611000,25024320.0
-2024-08-09 10:55:00,40.96,40.98,40.94,40.98,194900,7982944.0
-2024-08-09 11:00:00,40.97,40.97,40.86,40.88,598400,24476928.0
-2024-08-09 11:05:00,40.88,40.93,40.87,40.92,378700,15489312.0
-2024-08-09 11:10:00,40.92,40.94,40.88,40.94,272700,11157376.0
-2024-08-09 11:15:00,40.93,40.93,40.89,40.91,287600,11766368.0
-2024-08-09 11:20:00,40.9,40.95,40.89,40.91,195700,8007040.0
-2024-08-09 11:25:00,40.91,40.92,40.86,40.86,379900,15535005.0
-2024-08-09 11:30:00,40.86,40.86,40.8,40.81,630400,25738633.0
-2024-08-09 13:05:00,40.82,40.82,40.7,40.7,1294700,52763962.0
-2024-08-09 13:10:00,40.7,40.71,40.66,40.69,839400,34148792.0
-2024-08-09 13:15:00,40.68,40.71,40.67,40.68,454700,18501004.0
-2024-08-09 13:20:00,40.68,40.7,40.67,40.69,414700,16870208.0
-2024-08-09 13:25:00,40.7,40.71,40.68,40.69,417800,17001088.0
-2024-08-09 13:30:00,40.69,40.72,40.69,40.72,303900,12369526.0
-2024-08-09 13:35:00,40.72,40.75,40.71,40.75,282400,11500678.0
-2024-08-09 13:40:00,40.75,40.77,40.72,40.74,226200,9218490.0
-2024-08-09 13:45:00,40.74,40.75,40.72,40.72,257700,10497663.0
-2024-08-09 13:50:00,40.72,40.74,40.7,40.71,325700,13261696.0
-2024-08-09 13:55:00,40.71,40.71,40.67,40.68,571800,23266637.0
-2024-08-09 14:00:00,40.68,40.72,40.67,40.72,316300,12868217.0
-2024-08-09 14:05:00,40.71,40.74,40.7,40.7,279900,11396859.0
-2024-08-09 14:10:00,40.71,40.72,40.67,40.67,392400,15970177.0
-2024-08-09 14:15:00,40.67,40.7,40.65,40.66,701400,28518917.0
-2024-08-09 14:20:00,40.66,40.67,40.63,40.66,278700,11328000.0
-2024-08-09 14:25:00,40.66,40.69,40.65,40.66,305300,12416192.0
-2024-08-09 14:30:00,40.65,40.69,40.64,40.68,521200,21194179.0
-2024-08-09 14:35:00,40.68,40.77,40.64,40.66,709300,28853055.0
-2024-08-09 14:40:00,40.66,40.69,40.65,40.68,337800,13741367.0
-2024-08-09 14:45:00,40.67,40.69,40.66,40.67,449400,18279625.0
-2024-08-09 14:50:00,40.67,40.68,40.62,40.63,794500,32291652.0
-2024-08-09 14:55:00,40.62,40.66,40.61,40.62,955100,38800128.0
-2024-08-09 15:00:00,40.64,40.66,40.61,40.61,810500,32927930.0
-2024-08-12 09:35:00,40.53,40.57,40.44,40.48,1242000,50303572.0
-2024-08-12 09:40:00,40.48,40.52,40.31,40.33,1391700,56214724.0
-2024-08-12 09:45:00,40.33,40.38,40.33,40.36,556100,22441440.0
-2024-08-12 09:50:00,40.36,40.46,40.36,40.44,459000,18550072.0
-2024-08-12 09:55:00,40.44,40.53,40.42,40.43,461600,18680384.0
-2024-08-12 10:00:00,40.43,40.58,40.43,40.57,284100,11504992.0
-2024-08-12 10:05:00,40.58,40.61,40.55,40.6,427200,17337488.0
-2024-08-12 10:10:00,40.6,40.6,40.45,40.49,395800,16042624.0
-2024-08-12 10:15:00,40.49,40.54,40.46,40.53,235200,9524736.0
-2024-08-12 10:20:00,40.53,40.64,40.5,40.63,470000,19072864.0
-2024-08-12 10:25:00,40.63,40.7,40.63,40.63,420500,17097360.0
-2024-08-12 10:30:00,40.63,40.73,40.62,40.71,507400,20645696.0
-2024-08-12 10:35:00,40.69,40.71,40.65,40.68,489700,19925984.0
-2024-08-12 10:40:00,40.7,40.73,40.67,40.7,414800,16884192.0
-2024-08-12 10:45:00,40.7,40.72,40.65,40.65,248200,10099136.0
-2024-08-12 10:50:00,40.67,40.68,40.58,40.58,214500,8714272.0
-2024-08-12 10:55:00,40.59,40.63,40.59,40.61,148300,6022464.0
-2024-08-12 11:00:00,40.61,40.65,40.61,40.61,135600,5505280.0
-2024-08-12 11:05:00,40.61,40.62,40.57,40.57,197500,8016192.0
-2024-08-12 11:10:00,40.56,40.58,40.52,40.56,276000,11191520.0
-2024-08-12 11:15:00,40.56,40.63,40.55,40.61,138400,5618400.0
-2024-08-12 11:20:00,40.61,40.63,40.6,40.61,156900,6372512.0
-2024-08-12 11:25:00,40.61,40.61,40.57,40.6,176700,7172288.0
-2024-08-12 11:30:00,40.6,40.62,40.57,40.57,126200,5124128.0
-2024-08-12 13:05:00,40.57,40.66,40.55,40.65,283300,11498976.0
-2024-08-12 13:10:00,40.65,40.68,40.62,40.68,213500,8678016.0
-2024-08-12 13:15:00,40.68,40.71,40.67,40.69,218300,8882816.0
-2024-08-12 13:20:00,40.69,40.7,40.63,40.64,182400,7418592.0
-2024-08-12 13:25:00,40.64,40.7,40.62,40.63,155900,6339584.0
-2024-08-12 13:30:00,40.63,40.64,40.6,40.62,131100,5326016.0
-2024-08-12 13:35:00,40.62,40.63,40.56,40.56,155800,6325504.0
-2024-08-12 13:40:00,40.57,40.57,40.54,40.54,158100,6411008.0
-2024-08-12 13:45:00,40.54,40.57,40.53,40.56,154700,6272928.0
-2024-08-12 13:50:00,40.56,40.61,40.56,40.58,153000,6209696.0
-2024-08-12 13:55:00,40.59,40.6,40.54,40.55,218200,8852992.0
-2024-08-12 14:00:00,40.56,40.61,40.54,40.58,141200,5728928.0
-2024-08-12 14:05:00,40.58,40.61,40.56,40.59,146100,5929376.0
-2024-08-12 14:10:00,40.59,40.65,40.58,40.61,194500,7900480.0
-2024-08-12 14:15:00,40.61,40.65,40.59,40.62,249000,10113280.0
-2024-08-12 14:20:00,40.63,40.65,40.59,40.59,161300,6551520.0
-2024-08-12 14:25:00,40.59,40.62,40.58,40.59,349400,14179040.0
-2024-08-12 14:30:00,40.59,40.63,40.56,40.62,383900,15582016.0
-2024-08-12 14:35:00,40.62,40.64,40.58,40.6,225800,9171520.0
-2024-08-12 14:40:00,40.6,40.61,40.56,40.57,233600,9480056.0
-2024-08-12 14:45:00,40.57,40.58,40.55,40.58,303800,12322370.0
-2024-08-12 14:50:00,40.58,40.61,40.54,40.59,456200,18505926.0
-2024-08-12 14:55:00,40.59,40.63,40.57,40.63,497700,20210175.0
-2024-08-12 15:00:00,40.63,40.65,40.61,40.62,418800,17013311.0
-2024-08-13 09:35:00,40.62,40.68,40.52,40.62,785700,31884348.0
-2024-08-13 09:40:00,40.64,40.72,40.64,40.66,575900,23426196.0
-2024-08-13 09:45:00,40.65,40.65,40.53,40.57,659600,26772008.0
-2024-08-13 09:50:00,40.56,40.63,40.53,40.56,400200,16238024.0
-2024-08-13 09:55:00,40.56,40.59,40.54,40.58,267700,10859464.0
-2024-08-13 10:00:00,40.57,40.65,40.57,40.62,248900,10108968.0
-2024-08-13 10:05:00,40.62,40.62,40.53,40.55,474400,19246048.0
-2024-08-13 10:10:00,40.58,40.72,40.56,40.7,548300,22278320.0
-2024-08-13 10:15:00,40.71,40.71,40.63,40.63,331600,13486816.0
-2024-08-13 10:20:00,40.63,40.67,40.62,40.66,228100,9271984.0
-2024-08-13 10:25:00,40.67,40.69,40.63,40.64,183700,7469344.0
-2024-08-13 10:30:00,40.64,40.67,40.61,40.61,236100,9592912.0
-2024-08-13 10:35:00,40.6,40.63,40.58,40.62,217100,8815952.0
-2024-08-13 10:40:00,40.62,40.65,40.61,40.64,235800,9580256.0
-2024-08-13 10:45:00,40.63,40.64,40.6,40.61,179200,7281616.0
-2024-08-13 10:50:00,40.61,40.64,40.6,40.64,211200,8577328.0
-2024-08-13 10:55:00,40.64,40.64,40.6,40.61,192400,7815712.0
-2024-08-13 11:00:00,40.62,40.67,40.62,40.64,145300,5904480.0
-2024-08-13 11:05:00,40.64,40.65,40.59,40.63,367100,14911008.0
-2024-08-13 11:10:00,40.64,40.66,40.61,40.62,173000,7029216.0
-2024-08-13 11:15:00,40.62,40.64,40.6,40.63,136900,5561024.0
-2024-08-13 11:20:00,40.63,40.63,40.6,40.6,129400,5254688.0
-2024-08-13 11:25:00,40.61,40.61,40.58,40.6,225000,9134368.0
-2024-08-13 11:30:00,40.6,40.6,40.56,40.57,161500,6553056.0
-2024-08-13 13:05:00,40.58,40.6,40.56,40.58,283800,11514720.0
-2024-08-13 13:10:00,40.58,40.59,40.57,40.58,127200,5161696.0
-2024-08-13 13:15:00,40.58,40.59,40.55,40.58,238900,9691168.0
-2024-08-13 13:20:00,40.58,40.63,40.57,40.62,199800,8114560.0
-2024-08-13 13:25:00,40.63,40.64,40.6,40.62,170500,6925440.0
-2024-08-13 13:30:00,40.63,40.65,40.61,40.64,163800,6654016.0
-2024-08-13 13:35:00,40.65,40.68,40.63,40.66,517100,21017568.0
-2024-08-13 13:40:00,40.67,40.75,40.66,40.72,653500,26608768.0
-2024-08-13 13:45:00,40.72,40.75,40.69,40.69,291400,11867968.0
-2024-08-13 13:50:00,40.7,40.72,40.69,40.71,172400,7017856.0
-2024-08-13 13:55:00,40.71,40.72,40.66,40.67,198600,8081568.0
-2024-08-13 14:00:00,40.67,40.7,40.66,40.66,161400,6564960.0
-2024-08-13 14:05:00,40.67,40.7,40.66,40.66,148700,6048608.0
-2024-08-13 14:10:00,40.67,40.68,40.66,40.67,154000,6262784.0
-2024-08-13 14:15:00,40.67,40.67,40.56,40.59,443400,18008544.0
-2024-08-13 14:20:00,40.59,40.61,40.56,40.61,316200,12833408.0
-2024-08-13 14:25:00,40.61,40.68,40.61,40.63,405900,16497440.0
-2024-08-13 14:30:00,40.63,40.66,40.61,40.62,250200,10166144.0
-2024-08-13 14:35:00,40.62,40.67,40.6,40.67,378900,15397760.0
-2024-08-13 14:40:00,40.66,40.69,40.66,40.68,329500,13401888.0
-2024-08-13 14:45:00,40.69,40.78,40.69,40.78,1036100,42211426.0
-2024-08-13 14:50:00,40.78,40.78,40.75,40.76,742100,30245238.0
-2024-08-13 14:55:00,40.76,40.8,40.75,40.78,1131300,46137356.0
-2024-08-13 15:00:00,40.78,40.81,40.78,40.78,837600,34161856.0
-2024-08-14 09:35:00,40.81,40.85,40.61,40.83,1116400,45476660.0
-2024-08-14 09:40:00,40.83,40.89,40.76,40.88,975500,39833796.0
-2024-08-14 09:45:00,40.88,40.94,40.73,40.78,756000,30869552.0
-2024-08-14 09:50:00,40.78,40.78,40.66,40.68,726600,29584976.0
-2024-08-14 09:55:00,40.67,40.71,40.66,40.67,457400,18602080.0
-2024-08-14 10:00:00,40.67,40.68,40.61,40.62,645900,26253664.0
-2024-08-14 10:05:00,40.62,40.63,40.57,40.6,905300,36748144.0
-2024-08-14 10:10:00,40.6,40.65,40.59,40.63,307400,12484496.0
-2024-08-14 10:15:00,40.63,40.66,40.57,40.59,439700,17853744.0
-2024-08-14 10:20:00,40.59,40.6,40.55,40.58,630900,25593632.0
-2024-08-14 10:25:00,40.58,40.59,40.55,40.59,433900,17599680.0
-2024-08-14 10:30:00,40.58,40.59,40.54,40.56,417200,16923040.0
-2024-08-14 10:35:00,40.56,40.67,40.56,40.63,445800,18106784.0
-2024-08-14 10:40:00,40.63,40.65,40.6,40.62,215500,8754688.0
-2024-08-14 10:45:00,40.63,40.68,40.6,40.66,277500,11274176.0
-2024-08-14 10:50:00,40.66,40.74,40.65,40.73,320000,13021760.0
-2024-08-14 10:55:00,40.73,40.76,40.7,40.75,359600,14646464.0
-2024-08-14 11:00:00,40.75,40.77,40.71,40.75,345400,14075424.0
-2024-08-14 11:05:00,40.75,40.76,40.71,40.71,251200,10233728.0
-2024-08-14 11:10:00,40.72,40.72,40.64,40.64,224800,9143200.0
-2024-08-14 11:15:00,40.65,40.72,40.65,40.68,232400,9453696.0
-2024-08-14 11:20:00,40.69,40.7,40.64,40.65,211200,8589184.0
-2024-08-14 11:25:00,40.65,40.71,40.65,40.7,219800,8942720.0
-2024-08-14 11:30:00,40.69,40.72,40.67,40.71,151100,6149856.0
-2024-08-14 13:05:00,40.71,40.72,40.67,40.67,188800,7685216.0
-2024-08-14 13:10:00,40.68,40.7,40.65,40.67,211400,8600288.0
-2024-08-14 13:15:00,40.67,40.7,40.65,40.66,239400,9737088.0
-2024-08-14 13:20:00,40.66,40.67,40.63,40.64,294000,11951424.0
-2024-08-14 13:25:00,40.65,40.68,40.63,40.65,197800,8042304.0
-2024-08-14 13:30:00,40.65,40.66,40.62,40.64,157000,6380160.0
-2024-08-14 13:35:00,40.64,40.64,40.61,40.63,279900,11370080.0
-2024-08-14 13:40:00,40.62,40.65,40.61,40.64,259700,10550560.0
-2024-08-14 13:45:00,40.64,40.66,40.59,40.59,382300,15530848.0
-2024-08-14 13:50:00,40.6,40.61,40.58,40.59,194900,7911486.0
-2024-08-14 13:55:00,40.59,40.59,40.55,40.55,388300,15750142.0
-2024-08-14 14:00:00,40.56,40.59,40.55,40.55,339900,13786370.0
-2024-08-14 14:05:00,40.56,40.57,40.52,40.54,430300,17443650.0
-2024-08-14 14:10:00,40.54,40.54,40.51,40.53,389000,15762044.0
-2024-08-14 14:15:00,40.53,40.54,40.51,40.53,369100,14956540.0
-2024-08-14 14:20:00,40.53,40.54,40.51,40.54,295500,11975683.0
-2024-08-14 14:25:00,40.54,40.59,40.52,40.53,412700,16732487.0
-2024-08-14 14:30:00,40.54,40.58,40.52,40.57,433300,17566909.0
-2024-08-14 14:35:00,40.57,40.59,40.54,40.54,367500,14907706.0
-2024-08-14 14:40:00,40.54,40.56,40.52,40.54,488100,19787009.0
-2024-08-14 14:45:00,40.54,40.56,40.52,40.52,1004100,40695294.0
-2024-08-14 14:50:00,40.52,40.58,40.52,40.56,659100,26729344.0
-2024-08-14 14:55:00,40.56,40.56,40.5,40.51,765500,31019078.0
-2024-08-14 15:00:00,40.51,40.52,40.49,40.49,1016000,41147140.0
-2024-08-15 09:35:00,40.51,40.73,40.25,40.66,2158200,87505128.0
-2024-08-15 09:40:00,40.66,40.8,40.66,40.75,1733100,70588536.0
-2024-08-15 09:45:00,40.75,40.85,40.75,40.85,1607600,65599216.0
-2024-08-15 09:50:00,40.86,40.96,40.77,40.92,2223000,90830208.0
-2024-08-15 09:55:00,40.92,41.1,40.92,41.01,2871700,117809760.0
-2024-08-15 10:00:00,41.0,41.15,40.91,41.15,1989300,81673888.0
-2024-08-15 10:05:00,41.15,41.21,41.09,41.1,1979300,81473028.0
-2024-08-15 10:10:00,41.13,41.19,41.09,41.13,1090200,44865527.0
-2024-08-15 10:15:00,41.15,41.38,41.14,41.35,2677000,110481159.0
-2024-08-15 10:20:00,41.35,41.47,41.32,41.47,2134200,88355140.0
-2024-08-15 10:25:00,41.47,41.5,41.4,41.42,1779700,73792378.0
-2024-08-15 10:30:00,41.42,41.5,41.42,41.49,1571800,65193536.0
-2024-08-15 10:35:00,41.49,41.6,41.48,41.55,1867200,77572672.0
-2024-08-15 10:40:00,41.55,41.58,41.43,41.44,1015500,42159616.0
-2024-08-15 10:45:00,41.44,41.54,41.42,41.42,973500,40364032.0
-2024-08-15 10:50:00,41.42,41.51,41.42,41.45,820900,34038656.0
-2024-08-15 10:55:00,41.45,41.48,41.35,41.35,780200,32320256.0
-2024-08-15 11:00:00,41.35,41.46,41.33,41.41,638500,26423813.0
-2024-08-15 11:05:00,41.42,41.51,41.42,41.47,835700,34664059.0
-2024-08-15 11:10:00,41.47,41.47,41.34,41.4,632800,26189572.0
-2024-08-15 11:15:00,41.4,41.53,41.4,41.53,892800,37037564.0
-2024-08-15 11:20:00,41.53,41.67,41.52,41.67,1921200,79912576.0
-2024-08-15 11:25:00,41.64,41.67,41.58,41.64,1125700,46873472.0
-2024-08-15 11:30:00,41.62,41.65,41.57,41.59,694500,28908160.0
-2024-08-15 13:05:00,41.55,41.62,41.48,41.48,1123000,46680704.0
-2024-08-15 13:10:00,41.48,41.48,41.33,41.35,735800,30455296.0
-2024-08-15 13:15:00,41.35,41.36,41.25,41.27,687700,28414078.0
-2024-08-15 13:20:00,41.28,41.32,41.25,41.32,610800,25213568.0
-2024-08-15 13:25:00,41.32,41.32,41.26,41.26,306200,12641922.0
-2024-08-15 13:30:00,41.26,41.31,41.26,41.27,376200,15531779.0
-2024-08-15 13:35:00,41.27,41.31,41.24,41.24,668400,27586039.0
-2024-08-15 13:40:00,41.25,41.3,41.23,41.27,780700,32209927.0
-2024-08-15 13:45:00,41.27,41.28,41.22,41.23,499700,20613751.0
-2024-08-15 13:50:00,41.25,41.27,41.2,41.2,625400,25786890.0
-2024-08-15 13:55:00,41.2,41.24,41.18,41.22,682700,28136054.0
-2024-08-15 14:00:00,41.23,41.23,41.18,41.18,420700,17333763.0
-2024-08-15 14:05:00,41.18,41.19,41.13,41.15,776100,31934465.0
-2024-08-15 14:10:00,41.14,41.16,41.12,41.13,501200,20618886.0
-2024-08-15 14:15:00,41.12,41.13,41.06,41.1,703100,28891138.0
-2024-08-15 14:20:00,41.09,41.13,41.09,41.09,409100,16817027.0
-2024-08-15 14:25:00,41.09,41.16,41.06,41.15,551000,22644722.0
-2024-08-15 14:30:00,41.15,41.19,41.12,41.13,765000,31479307.0
-2024-08-15 14:35:00,41.13,41.22,41.13,41.2,595400,24526068.0
-2024-08-15 14:40:00,41.2,41.22,41.18,41.18,704700,29031559.0
-2024-08-15 14:45:00,41.18,41.31,41.14,41.31,1350300,55691016.0
-2024-08-15 14:50:00,41.31,41.37,41.29,41.37,1021100,42196095.0
-2024-08-15 14:55:00,41.37,41.37,41.28,41.3,1578400,65235839.0
-2024-08-15 15:00:00,41.3,41.41,41.3,41.32,1038600,42946808.0
-2024-08-16 09:35:00,41.32,41.45,41.25,41.35,1758500,72707376.0
-2024-08-16 09:40:00,41.35,41.54,41.25,41.53,1452900,60136304.0
-2024-08-16 09:45:00,41.53,41.56,41.47,41.55,1066400,44270472.0
-2024-08-16 09:50:00,41.55,41.59,41.48,41.59,1036000,43036288.0
-2024-08-16 09:55:00,41.59,41.72,41.57,41.57,1946200,81060832.0
-2024-08-16 10:00:00,41.57,41.64,41.52,41.52,694000,28844864.0
-2024-08-16 10:05:00,41.52,41.53,41.43,41.49,779400,32337600.0
-2024-08-16 10:10:00,41.49,41.54,41.47,41.53,438500,18199296.0
-2024-08-16 10:15:00,41.53,41.55,41.5,41.55,409600,17007104.0
-2024-08-16 10:20:00,41.55,41.72,41.53,41.63,843600,35121024.0
-2024-08-16 10:25:00,41.63,41.65,41.58,41.59,455700,18962976.0
-2024-08-16 10:30:00,41.59,41.59,41.51,41.55,337500,14024160.0
-2024-08-16 10:35:00,41.55,41.55,41.51,41.52,213100,8849312.0
-2024-08-16 10:40:00,41.51,41.55,41.5,41.51,300000,12456224.0
-2024-08-16 10:45:00,41.5,41.52,41.43,41.45,348100,14435424.0
-2024-08-16 10:50:00,41.45,41.49,41.45,41.48,247300,10255520.0
-2024-08-16 10:55:00,41.48,41.49,41.44,41.46,231000,9578816.0
-2024-08-16 11:00:00,41.46,41.47,41.43,41.45,188000,7793024.0
-2024-08-16 11:05:00,41.45,41.51,41.42,41.49,360200,14936704.0
-2024-08-16 11:10:00,41.49,41.51,41.48,41.49,160400,6655554.0
-2024-08-16 11:15:00,41.48,41.49,41.45,41.47,176300,7313602.0
-2024-08-16 11:20:00,41.47,41.49,41.45,41.47,180500,7484992.0
-2024-08-16 11:25:00,41.47,41.5,41.46,41.48,155000,6429630.0
-2024-08-16 11:30:00,41.48,41.5,41.48,41.48,175100,7264954.0
-2024-08-16 13:05:00,41.48,41.48,41.38,41.4,476900,19758536.0
-2024-08-16 13:10:00,41.4,41.53,41.38,41.51,644000,26695159.0
-2024-08-16 13:15:00,41.51,41.59,41.49,41.57,469800,19511490.0
-2024-08-16 13:20:00,41.57,41.61,41.52,41.56,787700,32749567.0
-2024-08-16 13:25:00,41.56,41.56,41.46,41.47,224200,9308294.0
-2024-08-16 13:30:00,41.47,41.5,41.44,41.45,171000,7091898.0
-2024-08-16 13:35:00,41.45,41.47,41.41,41.41,246400,10210300.0
-2024-08-16 13:40:00,41.41,41.47,41.41,41.42,302400,12529864.0
-2024-08-16 13:45:00,41.42,41.48,41.41,41.46,273400,11327736.0
-2024-08-16 13:50:00,41.46,41.5,41.45,41.48,335500,13916544.0
-2024-08-16 13:55:00,41.49,41.5,41.47,41.48,243100,10084165.0
-2024-08-16 14:00:00,41.48,41.5,41.45,41.47,288600,11968514.0
-2024-08-16 14:05:00,41.47,41.59,41.44,41.54,798100,33142088.0
-2024-08-16 14:10:00,41.54,41.6,41.52,41.53,464800,19316851.0
-2024-08-16 14:15:00,41.53,41.56,41.49,41.51,348000,14449282.0
-2024-08-16 14:20:00,41.51,41.52,41.47,41.48,388800,16132226.0
-2024-08-16 14:25:00,41.48,41.53,41.47,41.49,474400,19683976.0
-2024-08-16 14:30:00,41.49,41.53,41.48,41.51,310000,12864570.0
-2024-08-16 14:35:00,41.51,41.53,41.47,41.48,481300,19971009.0
-2024-08-16 14:40:00,41.48,41.57,41.48,41.53,491500,20408826.0
-2024-08-16 14:45:00,41.53,41.6,41.51,41.57,954100,39667072.0
-2024-08-16 14:50:00,41.57,41.63,41.54,41.62,1243000,51698380.0
-2024-08-16 14:55:00,41.62,41.64,41.58,41.64,1828100,76085299.0
-2024-08-16 15:00:00,41.64,41.64,41.59,41.61,953700,39690886.0
-2024-08-19 09:35:00,41.61,41.95,41.59,41.94,2113500,88417552.0
-2024-08-19 09:40:00,41.94,42.02,41.87,41.95,2242900,94120320.0
-2024-08-19 09:45:00,41.95,41.98,41.88,41.96,935100,39208448.0
-2024-08-19 09:50:00,41.96,42.07,41.95,42.02,1248100,52440080.0
-2024-08-19 09:55:00,42.02,42.1,42.02,42.1,1114700,46888064.0
-2024-08-19 10:00:00,42.08,42.15,42.03,42.15,1471500,61925568.0
-2024-08-19 10:05:00,42.15,42.15,42.0,42.01,1149100,48349536.0
-2024-08-19 10:10:00,42.0,42.04,42.0,42.03,416800,17512544.0
-2024-08-19 10:15:00,42.03,42.09,42.03,42.06,552000,23219424.0
-2024-08-19 10:20:00,42.06,42.1,42.03,42.08,679400,28578176.0
-2024-08-19 10:25:00,42.08,42.12,42.06,42.07,508300,21398368.0
-2024-08-19 10:30:00,42.07,42.1,42.07,42.07,520900,21922393.0
-2024-08-19 10:35:00,42.07,42.07,41.98,42.03,573300,24087051.0
-2024-08-19 10:40:00,42.03,42.03,41.92,41.94,646900,27154622.0
-2024-08-19 10:45:00,41.94,42.0,41.92,41.94,430700,18068868.0
-2024-08-19 10:50:00,41.94,42.0,41.93,41.98,252700,10606848.0
-2024-08-19 10:55:00,41.99,42.02,41.97,41.99,277700,11662004.0
-2024-08-19 11:00:00,41.99,42.04,41.98,42.04,305100,12815692.0
-2024-08-19 11:05:00,42.04,42.07,42.01,42.06,357900,15046720.0
-2024-08-19 11:10:00,42.07,42.07,42.04,42.05,292900,12317625.0
-2024-08-19 11:15:00,42.06,42.07,42.04,42.04,195500,8221765.0
-2024-08-19 11:20:00,42.04,42.06,42.03,42.05,213300,8967680.0
-2024-08-19 11:25:00,42.05,42.06,42.04,42.04,143400,6030010.0
-2024-08-19 11:30:00,42.04,42.06,42.03,42.04,138800,5836038.0
-2024-08-19 13:05:00,42.03,42.04,41.98,42.02,866400,36401012.0
-2024-08-19 13:10:00,42.02,42.02,41.97,41.97,228500,9595138.0
-2024-08-19 13:15:00,41.97,41.98,41.94,41.94,302400,12687938.0
-2024-08-19 13:20:00,41.94,42.0,41.94,41.96,405100,17001474.0
-2024-08-19 13:25:00,41.97,41.98,41.95,41.95,254600,10683647.0
-2024-08-19 13:30:00,41.95,41.96,41.93,41.95,313200,13135040.0
-2024-08-19 13:35:00,41.94,42.04,41.93,42.01,780200,32759871.0
-2024-08-19 13:40:00,42.01,42.01,41.96,41.98,253900,10659652.0
-2024-08-19 13:45:00,41.98,42.01,41.96,41.96,227900,9568960.0
-2024-08-19 13:50:00,41.96,42.01,41.96,42.01,249900,10492932.0
-2024-08-19 13:55:00,42.0,42.02,41.99,42.02,301000,12644404.0
-2024-08-19 14:00:00,42.02,42.04,42.0,42.03,560900,23567238.0
-2024-08-19 14:05:00,42.03,42.05,42.0,42.02,632900,26595204.0
-2024-08-19 14:10:00,42.04,42.04,42.01,42.02,216200,9085376.0
-2024-08-19 14:15:00,42.02,42.07,42.02,42.03,687500,28910262.0
-2024-08-19 14:20:00,42.04,42.05,42.01,42.05,558600,23483717.0
-2024-08-19 14:25:00,42.05,42.06,42.03,42.05,382600,16087685.0
-2024-08-19 14:30:00,42.05,42.09,42.05,42.07,702600,29562744.0
-2024-08-19 14:35:00,42.07,42.09,42.06,42.06,387700,16313982.0
-2024-08-19 14:40:00,42.06,42.08,42.05,42.06,622400,26183688.0
-2024-08-19 14:45:00,42.06,42.08,42.06,42.07,435700,18325113.0
-2024-08-19 14:50:00,42.07,42.07,42.05,42.06,638000,26836231.0
-2024-08-19 14:55:00,42.06,42.06,42.03,42.05,1040000,43730552.0
-2024-08-19 15:00:00,42.06,42.07,42.03,42.07,1072100,45097096.0
-2024-08-20 09:35:00,42.15,42.15,41.98,42.0,1655300,69645104.0
-2024-08-20 09:40:00,42.0,42.0,41.73,41.78,1830800,76610944.0
-2024-08-20 09:45:00,41.78,41.84,41.7,41.8,1159900,48429200.0
-2024-08-20 09:50:00,41.8,41.93,41.77,41.88,624500,26130704.0
-2024-08-20 09:55:00,41.88,41.91,41.84,41.89,798800,33452144.0
-2024-08-20 10:00:00,41.89,41.91,41.85,41.86,477900,20016016.0
-2024-08-20 10:05:00,41.86,41.9,41.8,41.81,617200,25826080.0
-2024-08-20 10:10:00,41.81,41.88,41.81,41.87,518400,21694944.0
-2024-08-20 10:15:00,41.87,41.88,41.77,41.77,716100,29941600.0
-2024-08-20 10:20:00,41.77,41.88,41.77,41.85,491300,20544736.0
-2024-08-20 10:25:00,41.85,41.87,41.78,41.8,416800,17428448.0
-2024-08-20 10:30:00,41.81,41.83,41.78,41.78,397900,16634528.0
-2024-08-20 10:35:00,41.78,41.86,41.77,41.84,627700,26250720.0
-2024-08-20 10:40:00,41.84,41.91,41.84,41.9,451100,18893632.0
-2024-08-20 10:45:00,41.88,41.89,41.85,41.86,176800,7402912.0
-2024-08-20 10:50:00,41.86,41.86,41.77,41.78,349400,14605152.0
-2024-08-20 10:55:00,41.78,41.8,41.75,41.76,558200,23317088.0
-2024-08-20 11:00:00,41.76,41.79,41.75,41.78,309200,12913760.0
-2024-08-20 11:05:00,41.78,41.84,41.76,41.8,405000,16930272.0
-2024-08-20 11:10:00,41.8,41.87,41.78,41.86,436900,18271200.0
-2024-08-20 11:15:00,41.86,41.89,41.85,41.88,405300,16971388.0
-2024-08-20 11:20:00,41.88,41.91,41.85,41.91,465800,19508674.0
-2024-08-20 11:25:00,41.91,41.94,41.87,41.88,345100,14463678.0
-2024-08-20 11:30:00,41.88,41.9,41.85,41.86,259200,10854908.0
-2024-08-20 13:05:00,41.84,41.94,41.83,41.92,863600,36167691.0
-2024-08-20 13:10:00,41.9,41.91,41.86,41.88,293600,12298557.0
-2024-08-20 13:15:00,41.88,41.91,41.88,41.88,238100,9974720.0
-2024-08-20 13:20:00,41.88,41.91,41.87,41.89,365900,15328059.0
-2024-08-20 13:25:00,41.89,41.94,41.87,41.92,458200,19200261.0
-2024-08-20 13:30:00,41.92,41.96,41.91,41.93,372000,15602112.0
-2024-08-20 13:35:00,41.93,41.96,41.91,41.93,356000,14926658.0
-2024-08-20 13:40:00,41.93,41.94,41.87,41.87,473000,19815806.0
-2024-08-20 13:45:00,41.86,41.88,41.82,41.83,335500,14042556.0
-2024-08-20 13:50:00,41.83,41.97,41.8,41.91,707500,29641032.0
-2024-08-20 13:55:00,41.91,42.0,41.87,41.95,875500,36734454.0
-2024-08-20 14:00:00,41.95,42.0,41.91,41.94,572600,24027660.0
-2024-08-20 14:05:00,41.93,41.97,41.93,41.95,350600,14709758.0
-2024-08-20 14:10:00,41.95,41.98,41.91,41.91,267200,11210176.0
-2024-08-20 14:15:00,41.91,41.96,41.91,41.95,262000,10988155.0
-2024-08-20 14:20:00,41.95,41.97,41.92,41.92,355500,14910588.0
-2024-08-20 14:25:00,41.92,41.96,41.91,41.92,312100,13089223.0
-2024-08-20 14:30:00,41.92,42.02,41.91,42.0,1023200,42956290.0
-2024-08-20 14:35:00,42.0,42.01,41.91,41.98,677100,28421884.0
-2024-08-20 14:40:00,41.98,41.99,41.95,41.96,826100,34668292.0
-2024-08-20 14:45:00,41.95,41.98,41.89,41.93,844100,35389812.0
-2024-08-20 14:50:00,41.93,41.99,41.89,41.99,1151400,48290432.0
-2024-08-20 14:55:00,41.99,42.03,41.93,42.03,1950000,81879436.0
-2024-08-20 15:00:00,42.03,42.04,41.92,41.92,1121200,47088252.0
-2024-08-21 09:35:00,41.98,42.04,41.67,41.75,2151700,90059008.0
-2024-08-21 09:40:00,41.67,41.69,41.42,41.49,1950100,80988400.0
-2024-08-21 09:45:00,41.47,41.75,41.47,41.7,1070900,44572240.0
-2024-08-21 09:50:00,41.7,41.85,41.66,41.84,850500,35516656.0
-2024-08-21 09:55:00,41.84,41.88,41.76,41.81,673300,28156928.0
-2024-08-21 10:00:00,41.8,41.92,41.8,41.86,478700,20041408.0
-2024-08-21 10:05:00,41.85,42.04,41.8,42.02,1095400,45957664.0
-2024-08-21 10:10:00,42.01,42.06,42.0,42.02,831100,34931680.0
-2024-08-21 10:15:00,42.02,42.05,41.9,41.9,519500,21817824.0
-2024-08-21 10:20:00,41.9,41.99,41.86,41.95,260000,10903776.0
-2024-08-21 10:25:00,41.95,42.05,41.92,41.93,457800,19222016.0
-2024-08-21 10:30:00,41.92,41.94,41.85,41.88,282900,11851232.0
-2024-08-21 10:35:00,41.86,41.91,41.82,41.84,369600,15471552.0
-2024-08-21 10:40:00,41.84,41.91,41.83,41.83,263500,11034560.0
-2024-08-21 10:45:00,41.83,41.91,41.81,41.84,318300,13320512.0
-2024-08-21 10:50:00,41.84,42.02,41.82,42.02,744100,31219040.0
-2024-08-21 10:55:00,42.0,42.05,41.95,42.02,741300,31146720.0
-2024-08-21 11:00:00,42.02,42.08,41.94,41.94,934600,39286340.0
-2024-08-21 11:05:00,41.94,41.96,41.86,41.89,254900,10680634.0
-2024-08-21 11:10:00,41.89,41.91,41.86,41.89,259700,10878594.0
-2024-08-21 11:15:00,41.87,41.96,41.86,41.88,284300,11912256.0
-2024-08-21 11:20:00,41.88,41.96,41.88,41.89,227800,9543808.0
-2024-08-21 11:25:00,41.89,41.97,41.88,41.93,169700,7113087.0
-2024-08-21 11:30:00,41.92,41.96,41.9,41.92,156400,6558469.0
-2024-08-21 13:05:00,41.93,41.94,41.87,41.92,261600,10960884.0
-2024-08-21 13:10:00,41.91,41.92,41.87,41.89,179900,7536064.0
-2024-08-21 13:15:00,41.89,41.91,41.88,41.9,83200,3485632.0
-2024-08-21 13:20:00,41.9,41.95,41.89,41.94,221000,9264000.0
-2024-08-21 13:25:00,41.94,41.98,41.91,41.97,198500,8325569.0
-2024-08-21 13:30:00,41.97,41.98,41.93,41.97,266200,11168647.0
-2024-08-21 13:35:00,41.97,41.97,41.92,41.93,245900,10315512.0
-2024-08-21 13:40:00,41.93,41.97,41.91,41.91,270000,11322376.0
-2024-08-21 13:45:00,41.91,41.96,41.91,41.95,354500,14864064.0
-2024-08-21 13:50:00,41.95,41.99,41.94,41.97,317100,13308796.0
-2024-08-21 13:55:00,41.97,41.98,41.93,41.95,202200,8481733.0
-2024-08-21 14:00:00,41.94,41.96,41.91,41.96,340600,14278916.0
-2024-08-21 14:05:00,41.96,41.98,41.92,41.97,258900,10862197.0
-2024-08-21 14:10:00,41.97,42.03,41.96,42.01,609500,25598208.0
-2024-08-21 14:15:00,42.02,42.02,41.97,41.99,189600,7961536.0
-2024-08-21 14:20:00,41.99,42.03,41.98,41.99,319200,13407934.0
-2024-08-21 14:25:00,41.99,42.01,41.95,41.97,273600,11486656.0
-2024-08-21 14:30:00,41.96,42.0,41.95,41.99,214100,8987650.0
-2024-08-21 14:35:00,41.99,42.0,41.97,41.99,292600,12285312.0
-2024-08-21 14:40:00,41.98,42.01,41.98,42.0,586300,24622336.0
-2024-08-21 14:45:00,42.0,42.01,41.96,41.97,461200,19368259.0
-2024-08-21 14:50:00,41.98,41.99,41.95,41.97,462900,19426118.0
-2024-08-21 14:55:00,41.98,41.98,41.92,41.92,1091900,45793141.0
-2024-08-21 15:00:00,41.91,41.99,41.91,41.97,618700,25968011.0
-2024-08-22 09:35:00,41.96,42.22,41.96,42.09,2003100,84382480.0
-2024-08-22 09:40:00,42.09,42.15,41.93,41.94,859500,36129592.0
-2024-08-22 09:45:00,41.94,41.96,41.86,41.91,772600,32383016.0
-2024-08-22 09:50:00,41.91,41.97,41.83,41.93,548800,22991760.0
-2024-08-22 09:55:00,41.94,42.07,41.94,42.02,693800,29147904.0
-2024-08-22 10:00:00,42.02,42.02,41.91,41.94,416800,17493456.0
-2024-08-22 10:05:00,41.94,41.96,41.89,41.92,460900,19320576.0
-2024-08-22 10:10:00,41.92,42.02,41.9,42.0,640700,26894480.0
-2024-08-22 10:15:00,41.99,42.04,41.97,42.01,657900,27634944.0
-2024-08-22 10:20:00,42.01,42.01,41.91,41.92,388600,16304384.0
-2024-08-22 10:25:00,41.92,41.92,41.85,41.86,480400,20119808.0
-2024-08-22 10:30:00,41.86,41.87,41.7,41.71,1243000,51908032.0
-2024-08-22 10:35:00,41.71,41.74,41.65,41.67,1050500,43797152.0
-2024-08-22 10:40:00,41.67,41.75,41.66,41.75,557100,23229792.0
-2024-08-22 10:45:00,41.75,41.76,41.65,41.66,646100,26939744.0
-2024-08-22 10:50:00,41.66,41.75,41.66,41.72,356900,14883488.0
-2024-08-22 10:55:00,41.72,41.75,41.69,41.69,413000,17231744.0
-2024-08-22 11:00:00,41.68,41.84,41.65,41.84,989100,41289056.0
-2024-08-22 11:05:00,41.84,41.85,41.75,41.84,547300,22881154.0
-2024-08-22 11:10:00,41.83,41.83,41.72,41.78,245100,10242298.0
-2024-08-22 11:15:00,41.77,41.88,41.75,41.83,427900,17894346.0
-2024-08-22 11:20:00,41.87,41.98,41.81,41.93,662800,27779199.0
-2024-08-22 11:25:00,41.93,41.98,41.82,41.86,690300,28932289.0
-2024-08-22 11:30:00,41.86,41.89,41.76,41.83,348100,14558465.0
-2024-08-22 13:05:00,41.83,41.85,41.75,41.77,407400,17035383.0
-2024-08-22 13:10:00,41.77,41.8,41.7,41.72,334800,13974274.0
-2024-08-22 13:15:00,41.72,41.87,41.7,41.74,516300,21561472.0
-2024-08-22 13:20:00,41.74,41.85,41.71,41.85,414700,17320058.0
-2024-08-22 13:25:00,41.79,41.88,41.77,41.88,497200,20801482.0
-2024-08-22 13:30:00,41.88,41.91,41.79,41.8,489900,20510005.0
-2024-08-22 13:35:00,41.8,41.82,41.77,41.78,242800,10146304.0
-2024-08-22 13:40:00,41.78,41.79,41.73,41.75,281800,11768329.0
-2024-08-22 13:45:00,41.75,41.79,41.73,41.77,337900,14105851.0
-2024-08-22 13:50:00,41.74,41.8,41.72,41.76,354500,14802559.0
-2024-08-22 13:55:00,41.75,41.79,41.72,41.74,272000,11354300.0
-2024-08-22 14:00:00,41.74,41.79,41.71,41.73,285200,11903616.0
-2024-08-22 14:05:00,41.73,41.86,41.71,41.85,644800,26948228.0
-2024-08-22 14:10:00,41.82,41.86,41.74,41.75,519200,21694026.0
-2024-08-22 14:15:00,41.75,41.81,41.71,41.71,376300,15709818.0
-2024-08-22 14:20:00,41.71,41.77,41.7,41.74,425800,17762622.0
-2024-08-22 14:25:00,41.71,41.82,41.7,41.79,637600,26622596.0
-2024-08-22 14:30:00,41.79,41.81,41.7,41.7,610900,25500026.0
-2024-08-22 14:35:00,41.7,41.74,41.68,41.71,594700,24800776.0
-2024-08-22 14:40:00,41.71,41.77,41.7,41.74,645200,26924476.0
-2024-08-22 14:45:00,41.74,41.78,41.7,41.77,1000800,41771642.0
-2024-08-22 14:50:00,41.77,41.78,41.68,41.68,1142500,47692934.0
-2024-08-22 14:55:00,41.68,41.77,41.68,41.77,1975600,82456576.0
-2024-08-22 15:00:00,41.77,41.77,41.71,41.71,1586800,66221944.0
-2024-08-23 09:35:00,42.04,42.31,41.96,42.27,6240500,262874592.0
-2024-08-23 09:40:00,42.3,42.7,42.28,42.58,6849000,291186848.0
-2024-08-23 09:45:00,42.58,42.67,42.53,42.53,2580000,109915131.0
-2024-08-23 09:50:00,42.53,42.6,42.47,42.52,1858800,79050248.0
-2024-08-23 09:55:00,42.52,42.66,42.52,42.61,2907300,123929209.0
-2024-08-23 10:00:00,42.61,42.72,42.61,42.68,3188900,136096838.0
-2024-08-23 10:05:00,42.67,42.85,42.67,42.84,4811900,205843262.0
-2024-08-23 10:10:00,42.82,42.97,42.82,42.93,5148500,220960128.0
-2024-08-23 10:15:00,42.95,43.0,42.84,42.87,3037600,130437632.0
-2024-08-23 10:20:00,42.87,42.96,42.81,42.93,2135100,91606272.0
-2024-08-23 10:25:00,42.93,42.99,42.91,42.91,2113700,90809856.0
-2024-08-23 10:30:00,42.92,42.96,42.91,42.93,1270600,54560640.0
-2024-08-23 10:35:00,42.92,42.95,42.85,42.85,1147500,49224832.0
-2024-08-23 10:40:00,42.85,42.92,42.84,42.92,1448000,62084736.0
-2024-08-23 10:45:00,42.91,43.0,42.9,42.98,3626200,155847808.0
-2024-08-23 10:50:00,42.98,43.06,42.95,42.97,3716500,159853056.0
-2024-08-23 10:55:00,42.97,43.0,42.95,42.96,1275600,54827520.0
-2024-08-23 11:00:00,42.96,42.99,42.94,42.96,766600,32939520.0
-2024-08-23 11:05:00,42.96,42.96,42.92,42.95,679200,29170688.0
-2024-08-23 11:10:00,42.97,43.04,42.97,43.0,1868600,80360192.0
-2024-08-23 11:15:00,43.0,43.08,43.0,43.01,2127300,91567360.0
-2024-08-23 11:20:00,43.01,43.29,43.0,43.29,4559900,196737024.0
-2024-08-23 11:25:00,43.3,43.45,43.3,43.43,3813200,165429504.0
-2024-08-23 11:30:00,43.43,43.45,43.38,43.4,2282000,99092224.0
-2024-08-23 13:05:00,43.38,43.42,43.32,43.4,3593200,155919104.0
-2024-08-23 13:10:00,43.4,43.43,43.27,43.28,1285400,55738880.0
-2024-08-23 13:15:00,43.28,43.32,43.26,43.27,1203900,52125184.0
-2024-08-23 13:20:00,43.27,43.28,43.19,43.24,1235000,53393664.0
-2024-08-23 13:25:00,43.23,43.3,43.23,43.28,1040400,45021440.0
-2024-08-23 13:30:00,43.28,43.33,43.2,43.2,1087600,47066112.0
-2024-08-23 13:35:00,43.2,43.29,43.17,43.29,1103600,47705600.0
-2024-08-23 13:40:00,43.29,43.36,43.28,43.33,1542300,66829056.0
-2024-08-23 13:45:00,43.32,43.33,43.22,43.23,916200,39643392.0
-2024-08-23 13:50:00,43.23,43.27,43.22,43.25,766300,33145088.0
-2024-08-23 13:55:00,43.25,43.27,43.18,43.19,729600,31534592.0
-2024-08-23 14:00:00,43.19,43.2,43.15,43.19,1009600,43594240.0
-2024-08-23 14:05:00,43.2,43.26,43.19,43.23,1012600,43774208.0
-2024-08-23 14:10:00,43.23,43.24,43.21,43.21,640900,27702016.0
-2024-08-23 14:15:00,43.22,43.25,43.2,43.22,837200,36188672.0
-2024-08-23 14:20:00,43.22,43.27,43.2,43.2,1010400,43688704.0
-2024-08-23 14:25:00,43.2,43.24,43.2,43.24,795700,34392064.0
-2024-08-23 14:30:00,43.23,43.26,43.22,43.23,716000,30959360.0
-2024-08-23 14:35:00,43.21,43.26,43.21,43.25,1085800,46944256.0
-2024-08-23 14:40:00,43.25,43.25,43.23,43.25,785700,33975808.0
-2024-08-23 14:45:00,43.25,43.32,43.23,43.31,2102000,90959360.0
-2024-08-23 14:50:00,43.31,43.37,43.31,43.34,1714300,74306048.0
-2024-08-23 14:55:00,43.35,43.35,43.33,43.34,1524400,66073088.0
-2024-08-23 15:00:00,43.34,43.35,43.33,43.35,2269300,98367488.0
-2024-08-26 09:35:00,43.46,43.52,43.25,43.49,5997900,260453360.0
-2024-08-26 09:40:00,43.49,43.63,43.4,43.4,4247600,184843936.0
-2024-08-26 09:45:00,43.4,43.4,43.13,43.26,3623700,156833730.0
-2024-08-26 09:50:00,43.26,43.27,43.15,43.15,1608300,69486588.0
-2024-08-26 09:55:00,43.15,43.32,43.05,43.32,1912300,82520252.0
-2024-08-26 10:00:00,43.32,43.38,43.26,43.31,1278000,55376000.0
-2024-08-26 10:05:00,43.31,43.31,43.2,43.28,916800,39657022.0
-2024-08-26 10:10:00,43.28,43.39,43.27,43.36,849600,36809868.0
-2024-08-26 10:15:00,43.36,43.36,43.26,43.32,820900,35541053.0
-2024-08-26 10:20:00,43.32,43.35,43.23,43.31,1014700,43933371.0
-2024-08-26 10:25:00,43.3,43.35,43.18,43.18,1048600,45373568.0
-2024-08-26 10:30:00,43.18,43.24,43.16,43.18,938600,40535304.0
-2024-08-26 10:35:00,43.17,43.23,43.16,43.21,597200,25791676.0
-2024-08-26 10:40:00,43.21,43.28,43.2,43.25,551300,23839610.0
-2024-08-26 10:45:00,43.25,43.26,43.17,43.25,769300,33238157.0
-2024-08-26 10:50:00,43.25,43.25,43.2,43.21,420900,18194047.0
-2024-08-26 10:55:00,43.21,43.23,43.18,43.19,443100,19144698.0
-2024-08-26 11:00:00,43.19,43.21,43.16,43.21,474700,20501119.0
-2024-08-26 11:05:00,43.19,43.22,43.16,43.17,776700,33539713.0
-2024-08-26 11:10:00,43.17,43.18,43.1,43.1,1241500,53551736.0
-2024-08-26 11:15:00,43.1,43.12,43.09,43.11,778100,33542912.0
-2024-08-26 11:20:00,43.14,43.25,43.14,43.21,897400,38761985.0
-2024-08-26 11:25:00,43.21,43.27,43.19,43.24,703400,30415371.0
-2024-08-26 11:30:00,43.24,43.29,43.19,43.29,777000,33604726.0
-2024-08-26 13:05:00,43.28,43.28,43.12,43.23,945200,40848132.0
-2024-08-26 13:10:00,43.23,43.26,43.2,43.21,417000,18027774.0
-2024-08-26 13:15:00,43.21,43.21,43.15,43.16,487800,21061124.0
-2024-08-26 13:20:00,43.16,43.2,43.15,43.16,530800,22913671.0
-2024-08-26 13:25:00,43.16,43.2,43.15,43.19,460900,19906673.0
-2024-08-26 13:30:00,43.19,43.2,43.17,43.18,402200,17370370.0
-2024-08-26 13:35:00,43.18,43.19,43.15,43.18,407800,17603591.0
-2024-08-26 13:40:00,43.18,43.22,43.17,43.22,559900,24183032.0
-2024-08-26 13:45:00,43.22,43.23,43.15,43.16,457900,19775232.0
-2024-08-26 13:50:00,43.16,43.21,43.14,43.16,595200,25695246.0
-2024-08-26 13:55:00,43.15,43.18,43.14,43.16,280700,12113778.0
-2024-08-26 14:00:00,43.16,43.18,43.14,43.15,367100,15840773.0
-2024-08-26 14:05:00,43.14,43.17,43.14,43.15,333500,14391809.0
-2024-08-26 14:10:00,43.15,43.24,43.13,43.23,655500,28295555.0
-2024-08-26 14:15:00,43.22,43.25,43.19,43.23,544200,23522814.0
-2024-08-26 14:20:00,43.23,43.25,43.19,43.2,326100,14090631.0
-2024-08-26 14:25:00,43.2,43.29,43.19,43.28,699400,30252927.0
-2024-08-26 14:30:00,43.29,43.35,43.25,43.3,1031700,44679547.0
-2024-08-26 14:35:00,43.3,43.33,43.24,43.3,631100,27318911.0
-2024-08-26 14:40:00,43.3,43.34,43.28,43.28,957000,41452288.0
-2024-08-26 14:45:00,43.28,43.34,43.26,43.32,833600,36099584.0
-2024-08-26 14:50:00,43.32,43.34,43.3,43.34,985300,42688632.0
-2024-08-26 14:55:00,43.34,43.36,43.3,43.32,1620400,70220672.0
-2024-08-26 15:00:00,43.32,43.36,43.3,43.35,750900,32541577.0
-2024-08-27 09:35:00,43.28,43.43,43.24,43.39,2077300,90009648.0
-2024-08-27 09:40:00,43.39,43.5,43.35,43.41,2243900,97470928.0
-2024-08-27 09:45:00,43.41,43.41,43.26,43.26,1047900,45402128.0
-2024-08-27 09:50:00,43.26,43.3,43.18,43.19,1111100,48032544.0
-2024-08-27 09:55:00,43.19,43.26,43.17,43.24,765400,33087168.0
-2024-08-27 10:00:00,43.24,43.25,43.2,43.21,560400,24221760.0
-2024-08-27 10:05:00,43.21,43.25,43.17,43.24,687300,29695488.0
-2024-08-27 10:10:00,43.24,43.29,43.24,43.26,515800,22312832.0
-2024-08-27 10:15:00,43.26,43.39,43.25,43.36,991300,42958336.0
-2024-08-27 10:20:00,43.36,43.36,43.29,43.35,531200,23017664.0
-2024-08-27 10:25:00,43.35,43.39,43.33,43.39,691900,29996000.0
-2024-08-27 10:30:00,43.39,43.4,43.35,43.36,501500,21754496.0
-2024-08-27 10:35:00,43.36,43.36,43.29,43.33,326300,14137312.0
-2024-08-27 10:40:00,43.33,43.37,43.31,43.36,454700,19709472.0
-2024-08-27 10:45:00,43.36,43.37,43.3,43.33,370900,16075035.0
-2024-08-27 10:50:00,43.33,43.33,43.23,43.25,443400,19190278.0
-2024-08-27 10:55:00,43.25,43.25,43.16,43.18,1053200,45496644.0
-2024-08-27 11:00:00,43.18,43.2,43.12,43.15,608200,26245177.0
-2024-08-27 11:05:00,43.15,43.16,43.05,43.1,1337200,57623043.0
-2024-08-27 11:10:00,43.1,43.14,43.09,43.1,805000,34696893.0
-2024-08-27 11:15:00,43.1,43.1,43.06,43.1,864200,37223674.0
-2024-08-27 11:20:00,43.1,43.16,43.08,43.1,531100,22897672.0
-2024-08-27 11:25:00,43.1,43.12,43.08,43.09,433500,18681728.0
-2024-08-27 11:30:00,43.09,43.09,43.02,43.02,612100,26348984.0
-2024-08-27 13:05:00,43.03,43.11,42.98,43.1,1735400,74665418.0
-2024-08-27 13:10:00,43.1,43.11,43.08,43.09,255000,10989568.0
-2024-08-27 13:15:00,43.09,43.12,43.08,43.12,331000,14266370.0
-2024-08-27 13:20:00,43.12,43.17,43.11,43.14,462500,19949684.0
-2024-08-27 13:25:00,43.14,43.14,43.09,43.1,304500,13127822.0
-2024-08-27 13:30:00,43.1,43.1,43.05,43.08,277300,11945853.0
-2024-08-27 13:35:00,43.08,43.14,43.07,43.13,309300,13336885.0
-2024-08-27 13:40:00,43.13,43.19,43.11,43.16,496100,21404672.0
-2024-08-27 13:45:00,43.16,43.17,43.08,43.17,306400,13212035.0
-2024-08-27 13:50:00,43.17,43.17,43.12,43.15,327900,14148736.0
-2024-08-27 13:55:00,43.15,43.19,43.15,43.18,527500,22773121.0
-2024-08-27 14:00:00,43.18,43.19,43.17,43.18,263200,11365323.0
-2024-08-27 14:05:00,43.18,43.26,43.17,43.26,567000,24497919.0
-2024-08-27 14:10:00,43.26,43.26,43.21,43.22,334800,14472178.0
-2024-08-27 14:15:00,43.22,43.23,43.18,43.23,236100,10201860.0
-2024-08-27 14:20:00,43.23,43.24,43.18,43.19,428600,18519813.0
-2024-08-27 14:25:00,43.19,43.19,43.15,43.16,355800,15360507.0
-2024-08-27 14:30:00,43.16,43.16,43.12,43.12,486100,20971274.0
-2024-08-27 14:35:00,43.12,43.2,43.11,43.19,732000,31584506.0
-2024-08-27 14:40:00,43.19,43.24,43.13,43.24,740800,31993092.0
-2024-08-27 14:45:00,43.24,43.25,43.19,43.2,927800,40104704.0
-2024-08-27 14:50:00,43.2,43.27,43.19,43.27,1080600,46724340.0
-2024-08-27 14:55:00,43.27,43.29,43.22,43.27,1834900,79380736.0
-2024-08-27 15:00:00,43.27,43.3,43.15,43.15,1392200,60191616.0
-2024-08-28 09:35:00,43.24,43.25,43.1,43.17,1748000,75445496.0
-2024-08-28 09:40:00,43.17,43.22,42.94,42.95,2255300,97085160.0
-2024-08-28 09:45:00,42.94,43.12,42.94,43.11,934800,40206064.0
-2024-08-28 09:50:00,43.11,43.2,43.1,43.19,801800,34594320.0
-2024-08-28 09:55:00,43.2,43.21,43.06,43.08,677100,29217856.0
-2024-08-28 10:00:00,43.1,43.15,43.06,43.08,415800,17918656.0
-2024-08-28 10:05:00,43.08,43.15,43.05,43.05,575400,24791424.0
-2024-08-28 10:10:00,43.05,43.13,43.05,43.1,639100,27536096.0
-2024-08-28 10:15:00,43.1,43.1,43.03,43.03,658900,28370912.0
-2024-08-28 10:20:00,43.02,43.08,42.98,42.98,1337700,57551360.0
-2024-08-28 10:25:00,42.98,43.05,42.95,43.02,908800,39075648.0
-2024-08-28 10:30:00,43.01,43.13,43.0,43.09,614100,26450336.0
-2024-08-28 10:35:00,43.09,43.12,43.05,43.06,548800,23650368.0
-2024-08-28 10:40:00,43.06,43.2,43.03,43.17,952900,41121509.0
-2024-08-28 10:45:00,43.15,43.2,43.12,43.18,557200,24051827.0
-2024-08-28 10:50:00,43.18,43.29,43.17,43.25,1197700,51796934.0
-2024-08-28 10:55:00,43.24,43.38,43.24,43.27,1587800,68762364.0
-2024-08-28 11:00:00,43.27,43.33,43.23,43.25,793100,34328574.0
-2024-08-28 11:05:00,43.25,43.27,43.19,43.23,409400,17699020.0
-2024-08-28 11:10:00,43.22,43.28,43.17,43.17,376400,16262778.0
-2024-08-28 11:15:00,43.17,43.2,43.16,43.2,262200,11320640.0
-2024-08-28 11:20:00,43.2,43.23,43.16,43.19,344600,14880508.0
-2024-08-28 11:25:00,43.19,43.22,43.14,43.16,372200,16071302.0
-2024-08-28 11:30:00,43.23,43.25,43.15,43.17,698900,30196608.0
-2024-08-28 13:05:00,43.17,43.17,43.1,43.16,625500,26980411.0
-2024-08-28 13:10:00,43.16,43.17,43.12,43.16,302700,13060740.0
-2024-08-28 13:15:00,43.16,43.19,43.13,43.13,374200,16147453.0
-2024-08-28 13:20:00,43.12,43.15,43.1,43.15,270800,11678347.0
-2024-08-28 13:25:00,43.15,43.16,43.1,43.13,639800,27606143.0
-2024-08-28 13:30:00,43.13,43.16,43.13,43.13,382300,16493170.0
-2024-08-28 13:35:00,43.13,43.15,43.11,43.13,318800,13752906.0
-2024-08-28 13:40:00,43.13,43.14,43.09,43.11,468300,20191552.0
-2024-08-28 13:45:00,43.12,43.12,43.05,43.06,406600,17519042.0
-2024-08-28 13:50:00,43.05,43.07,43.02,43.03,538700,23186044.0
-2024-08-28 13:55:00,43.03,43.16,43.02,43.11,563100,24272761.0
-2024-08-28 14:00:00,43.11,43.14,43.06,43.07,241500,10405824.0
-2024-08-28 14:05:00,43.07,43.09,43.05,43.08,334300,14400007.0
-2024-08-28 14:10:00,43.08,43.13,43.08,43.1,292800,12618620.0
-2024-08-28 14:15:00,43.1,43.11,43.06,43.1,676700,29154430.0
-2024-08-28 14:20:00,43.1,43.13,43.08,43.1,318600,13730943.0
-2024-08-28 14:25:00,43.1,43.11,43.07,43.09,245700,10587523.0
-2024-08-28 14:30:00,43.07,43.23,43.06,43.18,1278200,55161220.0
-2024-08-28 14:35:00,43.18,43.22,43.12,43.2,884100,38173572.0
-2024-08-28 14:40:00,43.2,43.21,43.12,43.12,780100,33672566.0
-2024-08-28 14:45:00,43.11,43.17,43.1,43.17,656000,28304777.0
-2024-08-28 14:50:00,43.15,43.22,43.14,43.18,1160800,50126466.0
-2024-08-28 14:55:00,43.17,43.23,43.15,43.2,1993100,86080508.0
-2024-08-28 15:00:00,43.19,43.24,43.18,43.19,1482800,64061957.0
-2024-08-29 09:35:00,43.18,43.55,43.17,43.55,4230800,183658112.0
-2024-08-29 09:40:00,43.55,43.55,43.37,43.37,1820500,79166016.0
-2024-08-29 09:45:00,43.37,43.51,43.35,43.37,1698400,73802560.0
-2024-08-29 09:50:00,43.34,43.35,43.14,43.35,1598800,69091360.0
-2024-08-29 09:55:00,43.35,43.35,43.1,43.1,1280300,55329760.0
-2024-08-29 10:00:00,43.12,43.14,42.99,42.99,1826500,78629120.0
-2024-08-29 10:05:00,42.99,43.0,42.9,42.93,1665300,71481986.0
-2024-08-29 10:10:00,42.93,43.0,42.8,42.81,1439000,61703870.0
-2024-08-29 10:15:00,42.83,42.9,42.72,42.89,1699800,72751237.0
-2024-08-29 10:20:00,42.88,42.89,42.76,42.84,810900,34714547.0
-2024-08-29 10:25:00,42.83,42.86,42.72,42.84,1208200,51674445.0
-2024-08-29 10:30:00,42.84,42.9,42.8,42.85,490000,21001981.0
-2024-08-29 10:35:00,42.89,43.05,42.89,42.99,807400,34707003.0
-2024-08-29 10:40:00,42.98,42.99,42.8,42.86,661900,28384383.0
-2024-08-29 10:45:00,42.86,42.93,42.8,42.87,894200,38318396.0
-2024-08-29 10:50:00,42.88,42.88,42.77,42.88,1083500,46390918.0
-2024-08-29 10:55:00,42.88,42.88,42.71,42.79,1444000,61759488.0
-2024-08-29 11:00:00,42.79,42.79,42.58,42.58,1980900,84555522.0
-2024-08-29 11:05:00,42.57,42.58,42.46,42.53,2290200,97376896.0
-2024-08-29 11:10:00,42.53,42.57,42.49,42.53,1090000,46349056.0
-2024-08-29 11:15:00,42.53,42.59,42.5,42.58,623600,26521600.0
-2024-08-29 11:20:00,42.58,42.67,42.58,42.66,662900,28251520.0
-2024-08-29 11:25:00,42.66,42.72,42.65,42.7,643400,27467008.0
-2024-08-29 11:30:00,42.7,42.8,42.65,42.67,975600,41677056.0
-2024-08-29 13:05:00,42.67,42.7,42.61,42.61,926400,39515136.0
-2024-08-29 13:10:00,42.61,42.64,42.58,42.62,778600,33177216.0
-2024-08-29 13:15:00,42.62,42.69,42.6,42.65,598000,25500672.0
-2024-08-29 13:20:00,42.65,42.67,42.6,42.67,616200,26273536.0
-2024-08-29 13:25:00,42.66,42.69,42.62,42.69,468200,19970176.0
-2024-08-29 13:30:00,42.69,42.7,42.66,42.67,372500,15898240.0
-2024-08-29 13:35:00,42.67,42.7,42.65,42.67,364200,15538816.0
-2024-08-29 13:40:00,42.67,42.72,42.67,42.7,449800,19204480.0
-2024-08-29 13:45:00,42.7,42.73,42.68,42.73,390000,16651904.0
-2024-08-29 13:50:00,42.73,42.76,42.72,42.75,351500,15022722.0
-2024-08-29 13:55:00,42.75,42.76,42.72,42.72,369100,15776002.0
-2024-08-29 14:00:00,42.73,42.75,42.66,42.67,356700,15234432.0
-2024-08-29 14:05:00,42.67,42.67,42.64,42.67,493100,21032444.0
-2024-08-29 14:10:00,42.66,42.68,42.64,42.65,431800,18422656.0
-2024-08-29 14:15:00,42.65,42.65,42.59,42.61,625400,26649600.0
-2024-08-29 14:20:00,42.6,42.67,42.6,42.66,507500,21635968.0
-2024-08-29 14:25:00,42.66,42.71,42.66,42.71,379900,16213888.0
-2024-08-29 14:30:00,42.7,42.75,42.7,42.73,452800,19350523.0
-2024-08-29 14:35:00,42.74,42.75,42.68,42.69,472800,20194181.0
-2024-08-29 14:40:00,42.69,42.72,42.68,42.71,510200,21784832.0
-2024-08-29 14:45:00,42.71,42.78,42.7,42.75,900100,38467846.0
-2024-08-29 14:50:00,42.74,42.75,42.68,42.73,1427200,60971770.0
-2024-08-29 14:55:00,42.73,42.74,42.65,42.66,1752500,74839936.0
-2024-08-29 15:00:00,42.65,42.66,42.62,42.62,801000,34146048.0
-2024-08-30 09:35:00,42.71,43.35,42.71,43.31,6651500,287018240.0
-2024-08-30 09:40:00,43.31,43.78,43.31,43.78,7459900,324727032.0
-2024-08-30 09:45:00,43.8,43.91,43.58,43.76,5449600,238473032.0
-2024-08-30 09:50:00,43.77,43.82,43.51,43.59,2609600,114004539.0
-2024-08-30 09:55:00,43.59,43.8,43.59,43.8,2817900,123173440.0
-2024-08-30 10:00:00,43.8,43.9,43.78,43.9,4782300,209652990.0
-2024-08-30 10:05:00,43.9,43.95,43.74,43.74,4202800,184412935.0
-2024-08-30 10:10:00,43.74,43.82,43.65,43.82,1880000,82241158.0
-2024-08-30 10:15:00,43.82,43.9,43.66,43.69,2178700,95453054.0
-2024-08-30 10:20:00,43.69,43.78,43.67,43.75,1291900,56486016.0
-2024-08-30 10:25:00,43.75,43.76,43.64,43.68,1519600,66403964.0
-2024-08-30 10:30:00,43.68,43.71,43.47,43.47,2143600,93463294.0
-2024-08-30 10:35:00,43.47,43.51,43.34,43.4,1796800,77998850.0
-2024-08-30 10:40:00,43.4,43.43,43.38,43.43,1098900,47698176.0
-2024-08-30 10:45:00,43.43,43.59,43.43,43.55,1371400,59680252.0
-2024-08-30 10:50:00,43.53,43.88,43.53,43.88,1757100,76868484.0
-2024-08-30 10:55:00,43.89,43.93,43.8,43.9,2490500,109303296.0
-2024-08-30 11:00:00,43.9,43.94,43.85,43.91,1342300,58925824.0
-2024-08-30 11:05:00,43.91,43.99,43.91,43.99,3767100,165638656.0
-2024-08-30 11:10:00,43.99,44.05,43.96,44.02,3265600,143682048.0
-2024-08-30 11:15:00,44.02,44.02,43.87,43.88,1024200,45008384.0
-2024-08-30 11:20:00,43.88,43.88,43.8,43.8,714300,31307768.0
-2024-08-30 11:25:00,43.8,43.95,43.79,43.86,676400,29680904.0
-2024-08-30 11:30:00,43.86,43.98,43.86,43.98,1880300,82632704.0
-2024-08-30 13:05:00,43.98,44.05,43.89,43.9,2811400,123661568.0
-2024-08-30 13:10:00,43.9,44.01,43.86,43.99,1035500,45500928.0
-2024-08-30 13:15:00,43.99,44.01,43.95,43.99,1021100,44918272.0
-2024-08-30 13:20:00,43.99,44.09,43.97,44.09,2288000,100748288.0
-2024-08-30 13:25:00,44.09,44.2,44.09,44.2,4088000,180446208.0
-2024-08-30 13:30:00,44.2,44.21,44.13,44.2,2314700,102268928.0
-2024-08-30 13:35:00,44.2,44.33,44.19,44.33,3058700,135457024.0
-2024-08-30 13:40:00,44.33,44.5,44.3,44.49,5655700,251296512.0
-2024-08-30 13:45:00,44.5,44.53,44.39,44.48,3179600,141446400.0
-2024-08-30 13:50:00,44.48,44.48,44.4,44.42,1408700,62602240.0
-2024-08-30 13:55:00,44.42,44.48,44.36,44.36,1328400,59048192.0
-2024-08-30 14:00:00,44.36,44.45,44.35,44.43,1533900,68139264.0
-2024-08-30 14:05:00,44.43,44.45,44.35,44.37,1453500,64521984.0
-2024-08-30 14:10:00,44.37,44.38,44.27,44.27,1258900,55787008.0
-2024-08-30 14:15:00,44.27,44.3,44.25,44.28,1180400,52264704.0
-2024-08-30 14:20:00,44.27,44.32,44.25,44.25,1499300,66399488.0
-2024-08-30 14:25:00,44.25,44.26,44.21,44.23,1117500,49430016.0
-2024-08-30 14:30:00,44.22,44.23,44.17,44.17,938900,41504256.0
-2024-08-30 14:35:00,44.17,44.19,44.11,44.11,1071800,47313408.0
-2024-08-30 14:40:00,44.11,44.12,44.09,44.12,1035300,45662720.0
-2024-08-30 14:45:00,44.12,44.14,44.09,44.1,1071900,47291392.0
-2024-08-30 14:50:00,44.1,44.11,44.05,44.1,1396700,61561856.0
-2024-08-30 14:55:00,44.1,44.11,44.05,44.09,1672300,73722368.0
-2024-08-30 15:00:00,44.08,44.09,44.03,44.03,3401600,149812224.0
-2024-09-02 09:35:00,43.88,44.15,43.88,44.11,5055200,222428080.0
-2024-09-02 09:40:00,44.11,44.11,43.91,44.05,2218900,97642928.0
-2024-09-02 09:45:00,44.05,44.12,43.95,43.97,2338200,103028256.0
-2024-09-02 09:50:00,43.97,43.98,43.7,43.7,3107400,136131904.0
-2024-09-02 09:55:00,43.7,43.78,43.6,43.71,2896300,126559292.0
-2024-09-02 10:00:00,43.71,43.87,43.67,43.85,1551500,67922116.0
-2024-09-02 10:05:00,43.85,43.85,43.74,43.78,1379600,60393982.0
-2024-09-02 10:10:00,43.78,43.79,43.69,43.73,1322400,57817658.0
-2024-09-02 10:15:00,43.73,43.76,43.7,43.7,905300,39587328.0
-2024-09-02 10:20:00,43.7,43.74,43.68,43.69,1084600,47408200.0
-2024-09-02 10:25:00,43.69,43.69,43.63,43.65,1385900,60497735.0
-2024-09-02 10:30:00,43.65,43.68,43.61,43.62,844600,36860722.0
-2024-09-02 10:35:00,43.62,43.66,43.57,43.59,1412000,61564302.0
-2024-09-02 10:40:00,43.59,43.6,43.5,43.55,1755000,76377333.0
-2024-09-02 10:45:00,43.55,43.6,43.54,43.59,830500,36183432.0
-2024-09-02 10:50:00,43.59,43.59,43.49,43.56,1090400,47462908.0
-2024-09-02 10:55:00,43.56,43.64,43.54,43.62,549000,23940344.0
-2024-09-02 11:00:00,43.62,43.71,43.58,43.71,537600,23454990.0
-2024-09-02 11:05:00,43.71,43.73,43.65,43.7,792900,34632314.0
-2024-09-02 11:10:00,43.7,43.72,43.68,43.71,350300,15308295.0
-2024-09-02 11:15:00,43.71,43.77,43.65,43.65,534600,23372023.0
-2024-09-02 11:20:00,43.65,43.71,43.63,43.67,714000,31165436.0
-2024-09-02 11:25:00,43.67,43.68,43.55,43.58,549700,23975691.0
-2024-09-02 11:30:00,43.58,43.65,43.56,43.65,389100,16966267.0
-2024-09-02 13:05:00,43.65,43.68,43.57,43.58,881100,38430074.0
-2024-09-02 13:10:00,43.58,43.61,43.55,43.57,637400,27774590.0
-2024-09-02 13:15:00,43.57,43.64,43.57,43.6,411400,17937536.0
-2024-09-02 13:20:00,43.6,43.66,43.6,43.64,437400,19084162.0
-2024-09-02 13:25:00,43.64,43.65,43.61,43.62,464800,20280580.0
-2024-09-02 13:30:00,43.62,43.66,43.6,43.65,361500,15776774.0
-2024-09-02 13:35:00,43.65,43.69,43.61,43.63,786900,34350718.0
-2024-09-02 13:40:00,43.63,43.75,43.61,43.72,744700,32531197.0
-2024-09-02 13:45:00,43.72,43.8,43.71,43.77,913600,39979133.0
-2024-09-02 13:50:00,43.77,43.77,43.71,43.73,424400,18562314.0
-2024-09-02 13:55:00,43.73,43.74,43.68,43.72,568800,24857464.0
-2024-09-02 14:00:00,43.72,43.75,43.7,43.71,475900,20804606.0
-2024-09-02 14:05:00,43.71,43.75,43.7,43.72,518600,22677384.0
-2024-09-02 14:10:00,43.72,43.74,43.7,43.72,391400,17109888.0
-2024-09-02 14:15:00,43.72,43.72,43.64,43.65,696600,30428788.0
-2024-09-02 14:20:00,43.65,43.66,43.59,43.6,529500,23099528.0
-2024-09-02 14:25:00,43.6,43.64,43.6,43.6,527300,22996348.0
-2024-09-02 14:30:00,43.6,43.61,43.58,43.59,663600,28929151.0
-2024-09-02 14:35:00,43.59,43.6,43.56,43.58,785000,34210942.0
-2024-09-02 14:40:00,43.58,43.65,43.58,43.64,1098300,47902471.0
-2024-09-02 14:45:00,43.64,43.64,43.54,43.59,1613500,70319864.0
-2024-09-02 14:50:00,43.59,43.6,43.51,43.53,987100,42997384.0
-2024-09-02 14:55:00,43.53,43.53,43.49,43.49,1402200,61004288.0
-2024-09-02 15:00:00,43.49,43.5,43.45,43.45,1735500,75431680.0
-2024-09-03 09:35:00,43.61,43.61,43.41,43.44,2565300,111617056.0
-2024-09-03 09:40:00,43.44,43.49,43.27,43.28,1786800,77447312.0
-2024-09-03 09:45:00,43.26,43.35,43.16,43.17,2090200,90354512.0
-2024-09-03 09:50:00,43.18,43.23,43.09,43.14,1997000,86155520.0
-2024-09-03 09:55:00,43.14,43.5,43.1,43.49,1840500,79686048.0
-2024-09-03 10:00:00,43.47,43.5,43.35,43.35,824000,35778208.0
-2024-09-03 10:05:00,43.35,43.35,43.26,43.35,807000,34956096.0
-2024-09-03 10:10:00,43.35,43.37,43.2,43.34,1203600,52077958.0
-2024-09-03 10:15:00,43.35,43.48,43.34,43.45,1277300,55454913.0
-2024-09-03 10:20:00,43.41,43.48,43.32,43.47,786100,34126259.0
-2024-09-03 10:25:00,43.47,43.53,43.42,43.42,796100,34619270.0
-2024-09-03 10:30:00,43.43,43.49,43.41,43.47,360800,15673922.0
-2024-09-03 10:35:00,43.47,43.53,43.38,43.51,641300,27868472.0
-2024-09-03 10:40:00,43.51,43.54,43.46,43.46,587100,25537037.0
-2024-09-03 10:45:00,43.46,43.57,43.46,43.57,1086000,47258233.0
-2024-09-03 10:50:00,43.57,43.58,43.38,43.39,524000,22793402.0
-2024-09-03 10:55:00,43.38,43.39,43.3,43.35,539400,23381062.0
-2024-09-03 11:00:00,43.35,43.36,43.28,43.28,464500,20121028.0
-2024-09-03 11:05:00,43.29,43.33,43.25,43.26,505400,21878900.0
-2024-09-03 11:10:00,43.26,43.31,43.22,43.27,648000,28030666.0
-2024-09-03 11:15:00,43.28,43.3,43.23,43.27,420900,18207487.0
-2024-09-03 11:20:00,43.27,43.29,43.23,43.24,250900,10853184.0
-2024-09-03 11:25:00,43.25,43.29,43.22,43.23,400000,17293757.0
-2024-09-03 11:30:00,43.23,43.24,43.21,43.21,287000,12403708.0
-2024-09-03 13:05:00,43.21,43.21,43.14,43.17,908100,39202624.0
-2024-09-03 13:10:00,43.17,43.22,43.14,43.15,512800,22138754.0
-2024-09-03 13:15:00,43.15,43.2,43.14,43.16,436200,18826564.0
-2024-09-03 13:20:00,43.15,43.19,43.14,43.18,596200,25734593.0
-2024-09-03 13:25:00,43.18,43.23,43.17,43.23,526400,22736646.0
-2024-09-03 13:30:00,43.22,43.24,43.19,43.21,376700,16278912.0
-2024-09-03 13:35:00,43.21,43.26,43.2,43.2,466400,20159865.0
-2024-09-03 13:40:00,43.21,43.21,43.15,43.15,463900,20030087.0
-2024-09-03 13:45:00,43.15,43.16,43.1,43.1,676700,29183999.0
-2024-09-03 13:50:00,43.11,43.14,43.1,43.1,365500,15759738.0
-2024-09-03 13:55:00,43.1,43.12,43.1,43.11,457200,19708280.0
-2024-09-03 14:00:00,43.12,43.16,43.11,43.15,375300,16185996.0
-2024-09-03 14:05:00,43.15,43.15,43.08,43.08,733700,31626356.0
-2024-09-03 14:10:00,43.09,43.13,43.08,43.12,542500,23377794.0
-2024-09-03 14:15:00,43.12,43.13,43.1,43.1,352800,15210760.0
-2024-09-03 14:20:00,43.1,43.23,43.1,43.22,618700,26705406.0
-2024-09-03 14:25:00,43.23,43.3,43.19,43.2,920000,39790588.0
-2024-09-03 14:30:00,43.24,43.28,43.16,43.28,614900,26572043.0
-2024-09-03 14:35:00,43.29,43.29,43.19,43.22,582600,25184113.0
-2024-09-03 14:40:00,43.23,43.23,43.18,43.19,480400,20751624.0
-2024-09-03 14:45:00,43.19,43.2,43.15,43.18,559900,24172674.0
-2024-09-03 14:50:00,43.19,43.26,43.18,43.22,600800,25955575.0
-2024-09-03 14:55:00,43.22,43.26,43.21,43.24,1009100,43634309.0
-2024-09-03 15:00:00,43.24,43.26,43.21,43.21,961400,41553666.0
-2024-09-04 09:35:00,43.22,43.59,43.22,43.49,3358400,145693120.0
-2024-09-04 09:40:00,43.5,43.64,43.35,43.35,3369500,146649056.0
-2024-09-04 09:45:00,43.36,43.38,43.1,43.11,3128400,135247296.0
-2024-09-04 09:50:00,43.11,43.16,42.95,42.98,2487500,107097440.0
-2024-09-04 09:55:00,42.99,43.05,42.94,43.05,1343900,57742336.0
-2024-09-04 10:00:00,43.05,43.1,43.0,43.02,652600,28093248.0
-2024-09-04 10:05:00,43.03,43.05,42.91,42.91,999000,42933509.0
-2024-09-04 10:10:00,42.91,42.93,42.86,42.9,1152800,49445364.0
-2024-09-04 10:15:00,42.9,42.91,42.82,42.82,924200,39607115.0
-2024-09-04 10:20:00,42.83,42.91,42.83,42.87,618600,26517620.0
-2024-09-04 10:25:00,42.87,42.94,42.86,42.9,376600,16154691.0
-2024-09-04 10:30:00,42.9,42.98,42.87,42.98,464300,19925565.0
-2024-09-04 10:35:00,42.98,43.03,42.96,42.96,506700,21786501.0
-2024-09-04 10:40:00,42.96,42.98,42.91,42.92,458900,19711811.0
-2024-09-04 10:45:00,42.93,42.95,42.9,42.9,508800,21839481.0
-2024-09-04 10:50:00,42.9,42.91,42.83,42.84,954300,40906635.0
-2024-09-04 10:55:00,42.83,42.83,42.74,42.75,1963200,83984444.0
-2024-09-04 11:00:00,42.74,42.81,42.73,42.81,736000,31464320.0
-2024-09-04 11:05:00,42.82,42.87,42.76,42.86,614700,26315642.0
-2024-09-04 11:10:00,42.86,42.86,42.79,42.79,674200,28871870.0
-2024-09-04 11:15:00,42.79,42.81,42.76,42.77,486000,20789768.0
-2024-09-04 11:20:00,42.78,42.81,42.77,42.8,281300,12037499.0
-2024-09-04 11:25:00,42.8,42.82,42.77,42.78,328800,14071811.0
-2024-09-04 11:30:00,42.77,42.77,42.66,42.67,1222200,52196482.0
-2024-09-04 13:05:00,42.65,42.65,42.51,42.52,1586400,67563008.0
-2024-09-04 13:10:00,42.52,42.52,42.45,42.5,1450700,61651200.0
-2024-09-04 13:15:00,42.5,42.59,42.47,42.56,598500,25451264.0
-2024-09-04 13:20:00,42.56,42.6,42.52,42.53,456100,19409536.0
-2024-09-04 13:25:00,42.54,42.61,42.54,42.59,417800,17790592.0
-2024-09-04 13:30:00,42.59,42.65,42.59,42.62,333900,14231424.0
-2024-09-04 13:35:00,42.62,42.66,42.6,42.65,464800,19811328.0
-2024-09-04 13:40:00,42.65,42.66,42.62,42.63,291600,12435200.0
-2024-09-04 13:45:00,42.63,42.65,42.59,42.61,300600,12809984.0
-2024-09-04 13:50:00,42.6,42.64,42.58,42.6,522900,22280576.0
-2024-09-04 13:55:00,42.6,42.66,42.59,42.64,278700,11882368.0
-2024-09-04 14:00:00,42.64,42.77,42.64,42.69,420600,17955328.0
-2024-09-04 14:05:00,42.7,42.73,42.67,42.73,328400,14023296.0
-2024-09-04 14:10:00,42.73,42.74,42.69,42.69,257600,11002240.0
-2024-09-04 14:15:00,42.69,42.7,42.66,42.66,330400,14100480.0
-2024-09-04 14:20:00,42.66,42.7,42.65,42.68,306800,13092352.0
-2024-09-04 14:25:00,42.69,42.71,42.68,42.7,350700,14974208.0
-2024-09-04 14:30:00,42.7,42.71,42.67,42.69,359500,15346816.0
-2024-09-04 14:35:00,42.7,42.73,42.68,42.71,457500,19539328.0
-2024-09-04 14:40:00,42.71,42.71,42.64,42.64,644300,27495424.0
-2024-09-04 14:45:00,42.64,42.66,42.62,42.66,689300,29389056.0
-2024-09-04 14:50:00,42.66,42.69,42.6,42.62,786100,33523968.0
-2024-09-04 14:55:00,42.62,42.71,42.6,42.65,1128200,48124160.0
-2024-09-04 15:00:00,42.65,42.69,42.64,42.64,625900,26694400.0
-2024-09-05 09:35:00,42.63,43.0,42.63,42.85,3508200,150344000.0
-2024-09-05 09:40:00,42.85,42.99,42.85,42.96,1775800,76213040.0
-2024-09-05 09:45:00,42.96,43.24,42.95,43.23,3078400,132739824.0
-2024-09-05 09:50:00,43.23,43.33,43.2,43.27,1841500,79656512.0
-2024-09-05 09:55:00,43.27,43.3,43.07,43.07,1959900,84722432.0
-2024-09-05 10:00:00,43.08,43.09,42.87,42.9,979200,42077761.0
-2024-09-05 10:05:00,42.9,43.01,42.86,42.9,1075900,46195515.0
-2024-09-05 10:10:00,42.9,43.05,42.89,43.05,535500,23010304.0
-2024-09-05 10:15:00,43.05,43.14,43.0,43.13,705800,30390852.0
-2024-09-05 10:20:00,43.13,43.21,43.09,43.2,1000400,43190080.0
-2024-09-05 10:25:00,43.2,43.23,43.12,43.13,625700,27020100.0
-2024-09-05 10:30:00,43.13,43.2,43.11,43.11,614000,26493182.0
-2024-09-05 10:35:00,43.11,43.3,43.08,43.29,1120800,48375481.0
-2024-09-05 10:40:00,43.29,43.3,43.12,43.2,592200,25580740.0
-2024-09-05 10:45:00,43.2,43.2,43.1,43.15,608600,26255424.0
-2024-09-05 10:50:00,43.16,43.17,43.13,43.16,315500,13617984.0
-2024-09-05 10:55:00,43.16,43.23,43.15,43.2,495600,21411710.0
-2024-09-05 11:00:00,43.2,43.29,43.2,43.26,781300,33798971.0
-2024-09-05 11:05:00,43.26,43.35,43.23,43.23,1225900,53085440.0
-2024-09-05 11:10:00,43.23,43.23,43.16,43.16,406400,17554951.0
-2024-09-05 11:15:00,43.16,43.2,43.1,43.11,400300,17273221.0
-2024-09-05 11:20:00,43.11,43.16,43.03,43.15,665900,28703604.0
-2024-09-05 11:25:00,43.15,43.16,43.04,43.1,537100,23151119.0
-2024-09-05 11:30:00,43.1,43.11,43.01,43.04,592800,25518974.0
-2024-09-05 13:05:00,43.05,43.15,43.04,43.09,565400,24365299.0
-2024-09-05 13:10:00,43.09,43.2,43.09,43.18,473400,20422284.0
-2024-09-05 13:15:00,43.18,43.19,43.15,43.17,358000,15454848.0
-2024-09-05 13:20:00,43.17,43.17,43.12,43.14,398300,17185024.0
-2024-09-05 13:25:00,43.14,43.15,43.11,43.11,609100,26269428.0
-2024-09-05 13:30:00,43.11,43.16,43.1,43.16,491800,21215622.0
-2024-09-05 13:35:00,43.16,43.16,43.08,43.11,641200,27651706.0
-2024-09-05 13:40:00,43.11,43.16,43.1,43.14,582900,25145088.0
-2024-09-05 13:45:00,43.14,43.16,43.1,43.12,442000,19059975.0
-2024-09-05 13:50:00,43.12,43.16,43.11,43.11,497100,21445753.0
-2024-09-05 13:55:00,43.12,43.2,43.11,43.18,890100,38430348.0
-2024-09-05 14:00:00,43.18,43.2,43.15,43.16,356800,15402612.0
-2024-09-05 14:05:00,43.16,43.22,43.13,43.19,758300,32740736.0
-2024-09-05 14:10:00,43.19,43.25,43.19,43.23,1019300,44059782.0
-2024-09-05 14:15:00,43.23,43.3,43.23,43.29,1081700,46815357.0
-2024-09-05 14:20:00,43.29,43.34,43.29,43.31,1072800,46470917.0
-2024-09-05 14:25:00,43.31,43.33,43.28,43.32,947900,41049726.0
-2024-09-05 14:30:00,43.32,43.34,43.27,43.32,936200,40545150.0
-2024-09-05 14:35:00,43.32,43.38,43.32,43.37,1128300,48917252.0
-2024-09-05 14:40:00,43.36,43.45,43.35,43.45,1633700,70934016.0
-2024-09-05 14:45:00,43.45,43.49,43.4,43.46,1276100,55442048.0
-2024-09-05 14:50:00,43.46,43.51,43.46,43.49,2909900,126550912.0
-2024-09-05 14:55:00,43.49,43.51,43.4,43.4,1505500,65446656.0
-2024-09-05 15:00:00,43.4,43.42,43.38,43.42,997300,43288576.0
-2024-09-06 09:35:00,43.42,43.44,43.17,43.21,2253500,97531840.0
-2024-09-06 09:40:00,43.24,43.37,43.19,43.31,1444000,62517008.0
-2024-09-06 09:45:00,43.32,43.54,43.28,43.45,1448000,62899472.0
-2024-09-06 09:50:00,43.45,43.62,43.43,43.62,1554300,67621808.0
-2024-09-06 09:55:00,43.61,43.62,43.43,43.43,1426500,62124192.0
-2024-09-06 10:00:00,43.43,43.57,43.4,43.55,935100,40629376.0
-2024-09-06 10:05:00,43.55,43.55,43.42,43.44,957100,41606944.0
-2024-09-06 10:10:00,43.44,43.55,43.41,43.51,906200,39401984.0
-2024-09-06 10:15:00,43.51,43.56,43.46,43.49,486500,21169056.0
-2024-09-06 10:20:00,43.49,43.62,43.48,43.62,1099700,47893120.0
-2024-09-06 10:25:00,43.62,43.82,43.61,43.8,1986000,86824583.0
-2024-09-06 10:30:00,43.82,43.93,43.8,43.86,1576300,69148669.0
-2024-09-06 10:35:00,43.86,43.86,43.78,43.8,905400,39667266.0
-2024-09-06 10:40:00,43.79,43.87,43.79,43.83,763500,33461625.0
-2024-09-06 10:45:00,43.83,43.97,43.83,43.91,1244500,54666369.0
-2024-09-06 10:50:00,43.9,43.91,43.83,43.83,614400,26955132.0
-2024-09-06 10:55:00,43.83,43.83,43.77,43.82,618100,27073603.0
-2024-09-06 11:00:00,43.82,43.83,43.78,43.78,526400,23055617.0
-2024-09-06 11:05:00,43.78,43.88,43.78,43.8,558300,24462212.0
-2024-09-06 11:10:00,43.8,43.81,43.7,43.71,725800,31771070.0
-2024-09-06 11:15:00,43.7,43.71,43.62,43.68,1161400,50686776.0
-2024-09-06 11:20:00,43.67,43.67,43.59,43.62,489900,21370623.0
-2024-09-06 11:25:00,43.62,43.63,43.57,43.59,602300,26251079.0
-2024-09-06 11:30:00,43.59,43.65,43.57,43.58,385200,16794106.0
-2024-09-06 13:05:00,43.56,43.7,43.53,43.7,1023500,44610686.0
-2024-09-06 13:10:00,43.7,43.7,43.61,43.63,460400,20092168.0
-2024-09-06 13:15:00,43.63,43.67,43.6,43.6,436600,19048449.0
-2024-09-06 13:20:00,43.6,43.65,43.56,43.64,491000,21413762.0
-2024-09-06 13:25:00,43.64,43.66,43.62,43.66,387000,16888953.0
-2024-09-06 13:30:00,43.66,43.66,43.57,43.61,419900,18315518.0
-2024-09-06 13:35:00,43.61,43.61,43.55,43.56,283400,12348041.0
-2024-09-06 13:40:00,43.56,43.56,43.5,43.52,535500,23310837.0
-2024-09-06 13:45:00,43.52,43.55,43.48,43.53,516100,22454029.0
-2024-09-06 13:50:00,43.53,43.6,43.51,43.55,496100,21605632.0
-2024-09-06 13:55:00,43.54,43.58,43.47,43.47,591200,25722875.0
-2024-09-06 14:00:00,43.47,43.53,43.45,43.5,383000,16653817.0
-2024-09-06 14:05:00,43.5,43.58,43.47,43.49,567800,24701191.0
-2024-09-06 14:10:00,43.49,43.5,43.41,43.43,719100,31249150.0
-2024-09-06 14:15:00,43.43,43.48,43.41,43.44,357900,15544452.0
-2024-09-06 14:20:00,43.44,43.5,43.42,43.43,417900,18158454.0
-2024-09-06 14:25:00,43.43,43.47,43.4,43.43,427400,18563714.0
-2024-09-06 14:30:00,43.41,43.46,43.39,43.41,453500,19689470.0
-2024-09-06 14:35:00,43.41,43.54,43.4,43.46,575500,25014666.0
-2024-09-06 14:40:00,43.46,43.47,43.41,43.41,429500,18657910.0
-2024-09-06 14:45:00,43.41,43.43,43.33,43.33,958700,41580544.0
-2024-09-06 14:50:00,43.33,43.35,43.27,43.27,1351300,58518920.0
-2024-09-06 14:55:00,43.27,43.27,43.19,43.19,1396500,60358016.0
-2024-09-06 15:00:00,43.19,43.25,43.18,43.25,782900,33828224.0
-2024-09-09 09:35:00,43.08,43.17,42.84,42.94,4470400,192244432.0
-2024-09-09 09:40:00,42.88,43.23,42.85,43.01,1888600,81206832.0
-2024-09-09 09:45:00,43.02,43.09,42.94,42.98,1171800,50407040.0
-2024-09-09 09:50:00,42.98,43.05,42.73,43.01,2171600,93034496.0
-2024-09-09 09:55:00,43.03,43.04,42.83,42.85,1068500,45880992.0
-2024-09-09 10:00:00,42.86,42.99,42.86,42.94,612700,26302208.0
-2024-09-09 10:05:00,42.94,43.01,42.89,42.98,1239600,53253504.0
-2024-09-09 10:10:00,42.98,43.2,42.98,43.19,1220600,52607928.0
-2024-09-09 10:15:00,43.2,43.2,43.1,43.15,826300,35656768.0
-2024-09-09 10:20:00,43.14,43.15,43.03,43.03,562900,24240269.0
-2024-09-09 10:25:00,43.03,43.04,42.89,42.89,709400,30470393.0
-2024-09-09 10:30:00,42.89,42.95,42.88,42.88,465500,19973308.0
-2024-09-09 10:35:00,42.88,42.89,42.83,42.84,609300,26115460.0
-2024-09-09 10:40:00,42.85,42.85,42.67,42.7,1390500,59450945.0
-2024-09-09 10:45:00,42.7,42.74,42.69,42.71,938800,40083393.0
-2024-09-09 10:50:00,42.71,42.72,42.65,42.66,638500,27249786.0
-2024-09-09 10:55:00,42.66,42.72,42.66,42.69,402900,17199359.0
-2024-09-09 11:00:00,42.69,42.71,42.68,42.7,344900,14724234.0
-2024-09-09 11:05:00,42.69,42.75,42.68,42.71,352400,15050685.0
-2024-09-09 11:10:00,42.71,42.72,42.62,42.66,927900,39577152.0
-2024-09-09 11:15:00,42.66,42.7,42.63,42.65,474400,20240768.0
-2024-09-09 11:20:00,42.65,42.69,42.63,42.65,434000,18513154.0
-2024-09-09 11:25:00,42.65,42.74,42.65,42.71,467000,19937786.0
-2024-09-09 11:30:00,42.71,42.77,42.69,42.69,234100,10001983.0
-2024-09-09 13:05:00,42.68,42.85,42.63,42.79,994000,42464128.0
-2024-09-09 13:10:00,42.79,42.87,42.77,42.87,457200,19580934.0
-2024-09-09 13:15:00,42.86,42.87,42.84,42.84,258000,11055746.0
-2024-09-09 13:20:00,42.84,42.96,42.84,42.95,728000,31231353.0
-2024-09-09 13:25:00,42.95,43.0,42.94,42.97,498300,21413380.0
-2024-09-09 13:30:00,42.96,42.96,42.91,42.95,386700,16602886.0
-2024-09-09 13:35:00,42.95,42.97,42.87,42.87,424400,18219646.0
-2024-09-09 13:40:00,42.87,42.88,42.77,42.79,449100,19231619.0
-2024-09-09 13:45:00,42.79,42.88,42.73,42.74,711200,30424690.0
-2024-09-09 13:50:00,42.75,42.75,42.65,42.67,764000,32607625.0
-2024-09-09 13:55:00,42.67,42.69,42.62,42.68,497000,21199866.0
-2024-09-09 14:00:00,42.68,42.69,42.62,42.66,508800,21700872.0
-2024-09-09 14:05:00,42.66,42.66,42.58,42.62,986800,42039548.0
-2024-09-09 14:10:00,42.6,42.68,42.6,42.68,465400,19844353.0
-2024-09-09 14:15:00,42.68,42.68,42.59,42.62,642400,27375738.0
-2024-09-09 14:20:00,42.62,42.67,42.61,42.66,464800,19820158.0
-2024-09-09 14:25:00,42.66,42.69,42.65,42.66,515700,22005767.0
-2024-09-09 14:30:00,42.66,42.75,42.66,42.74,668100,28527356.0
-2024-09-09 14:35:00,42.74,42.76,42.66,42.73,734200,31356158.0
-2024-09-09 14:40:00,42.73,42.76,42.69,42.72,688200,29406208.0
-2024-09-09 14:45:00,42.72,42.8,42.71,42.77,859400,36747786.0
-2024-09-09 14:50:00,42.78,42.78,42.61,42.63,1279700,54593918.0
-2024-09-09 14:55:00,42.63,42.65,42.57,42.58,1196500,50996606.0
-2024-09-09 15:00:00,42.59,42.68,42.55,42.68,1439600,61364864.0
-2024-09-10 09:35:00,42.75,43.03,42.75,42.85,3007300,128963800.0
-2024-09-10 09:40:00,42.85,42.85,42.57,42.58,1874300,80082576.0
-2024-09-10 09:45:00,42.58,42.6,42.31,42.32,2241000,95087728.0
-2024-09-10 09:50:00,42.32,42.45,42.3,42.39,1097500,46475936.0
-2024-09-10 09:55:00,42.39,42.48,42.31,42.48,807100,34210432.0
-2024-09-10 10:00:00,42.5,42.63,42.44,42.56,866700,36862592.0
-2024-09-10 10:05:00,42.56,42.59,42.5,42.51,646400,27500032.0
-2024-09-10 10:10:00,42.51,42.55,42.42,42.42,397400,16889664.0
-2024-09-10 10:15:00,42.42,42.48,42.42,42.48,366900,15580384.0
-2024-09-10 10:20:00,42.48,42.58,42.47,42.58,415800,17684928.0
-2024-09-10 10:25:00,42.58,42.61,42.54,42.55,417500,17776064.0
-2024-09-10 10:30:00,42.55,42.58,42.43,42.46,374600,15917344.0
-2024-09-10 10:35:00,42.46,42.54,42.46,42.51,212200,9018688.0
-2024-09-10 10:40:00,42.51,42.56,42.49,42.56,326600,13888710.0
-2024-09-10 10:45:00,42.57,42.59,42.52,42.54,324200,13795326.0
-2024-09-10 10:50:00,42.54,42.59,42.49,42.51,335100,14254452.0
-2024-09-10 10:55:00,42.51,42.53,42.45,42.46,388900,16527104.0
-2024-09-10 11:00:00,42.46,42.53,42.44,42.51,326500,13867585.0
-2024-09-10 11:05:00,42.51,42.57,42.49,42.57,373000,15861312.0
-2024-09-10 11:10:00,42.57,42.6,42.56,42.57,492800,20984460.0
-2024-09-10 11:15:00,42.57,42.6,42.55,42.59,320600,13648828.0
-2024-09-10 11:20:00,42.59,42.59,42.54,42.54,266200,11329859.0
-2024-09-10 11:25:00,42.54,42.59,42.52,42.56,544300,23164096.0
-2024-09-10 11:30:00,42.56,42.63,42.52,42.62,455500,19396601.0
-2024-09-10 13:05:00,42.63,42.72,42.63,42.68,974300,41582151.0
-2024-09-10 13:10:00,42.68,42.71,42.64,42.67,982600,41943286.0
-2024-09-10 13:15:00,42.67,42.74,42.65,42.73,441100,18840774.0
-2024-09-10 13:20:00,42.73,42.78,42.71,42.74,524300,22408836.0
-2024-09-10 13:25:00,42.74,42.78,42.69,42.69,513100,21931836.0
-2024-09-10 13:30:00,42.69,42.71,42.61,42.63,448100,19115710.0
-2024-09-10 13:35:00,42.63,42.63,42.53,42.56,427000,18184830.0
-2024-09-10 13:40:00,42.56,42.56,42.49,42.53,287400,12218949.0
-2024-09-10 13:45:00,42.53,42.55,42.5,42.51,212100,9018107.0
-2024-09-10 13:50:00,42.51,42.58,42.51,42.55,230000,9783814.0
-2024-09-10 13:55:00,42.55,42.57,42.53,42.54,258800,11010304.0
-2024-09-10 14:00:00,42.54,42.68,42.51,42.63,340600,14500670.0
-2024-09-10 14:05:00,42.63,42.68,42.58,42.67,330300,14081030.0
-2024-09-10 14:10:00,42.67,42.73,42.67,42.69,620300,26483198.0
-2024-09-10 14:15:00,42.69,42.76,42.63,42.76,631300,26962499.0
-2024-09-10 14:20:00,42.76,42.77,42.66,42.67,556400,23767732.0
-2024-09-10 14:25:00,42.67,42.7,42.65,42.68,297400,12691081.0
-2024-09-10 14:30:00,42.68,42.68,42.61,42.62,369900,15770172.0
-2024-09-10 14:35:00,42.62,42.75,42.62,42.73,629900,26889728.0
-2024-09-10 14:40:00,42.73,42.74,42.68,42.69,511000,21824768.0
-2024-09-10 14:45:00,42.69,42.7,42.63,42.69,655800,27985150.0
-2024-09-10 14:50:00,42.7,42.7,42.58,42.63,852200,36337794.0
-2024-09-10 14:55:00,42.63,42.65,42.6,42.6,843300,35949187.0
-2024-09-10 15:00:00,42.6,42.66,42.6,42.66,732900,31243131.0
-2024-09-11 09:35:00,42.64,42.72,42.44,42.49,1743600,74286152.0
-2024-09-11 09:40:00,42.46,42.6,42.44,42.6,1109700,47154296.0
-2024-09-11 09:45:00,42.62,42.72,42.6,42.63,913300,38959168.0
-2024-09-11 09:50:00,42.63,42.69,42.59,42.65,525900,22429664.0
-2024-09-11 09:55:00,42.65,42.9,42.64,42.82,2131900,91257600.0
-2024-09-11 10:00:00,42.82,42.87,42.78,42.85,1117500,47862336.0
-2024-09-11 10:05:00,42.85,42.89,42.76,42.78,792900,33962624.0
-2024-09-11 10:10:00,42.78,42.8,42.67,42.75,702500,30013920.0
-2024-09-11 10:15:00,42.75,42.77,42.64,42.7,621700,26537248.0
-2024-09-11 10:20:00,42.7,42.76,42.69,42.75,259600,11089984.0
-2024-09-11 10:25:00,42.74,42.78,42.67,42.71,513600,21941472.0
-2024-09-11 10:30:00,42.71,42.73,42.69,42.71,227900,9733504.0
-2024-09-11 10:35:00,42.71,42.74,42.64,42.66,463600,19788640.0
-2024-09-11 10:40:00,42.66,42.7,42.62,42.67,439100,18729120.0
-2024-09-11 10:45:00,42.67,42.75,42.66,42.71,283100,12092128.0
-2024-09-11 10:50:00,42.71,42.71,42.6,42.62,440700,18802976.0
-2024-09-11 10:55:00,42.62,42.65,42.53,42.53,359400,15305760.0
-2024-09-11 11:00:00,42.53,42.57,42.53,42.53,256000,10893018.0
-2024-09-11 11:05:00,42.53,42.54,42.41,42.42,827900,35155786.0
-2024-09-11 11:10:00,42.42,42.45,42.37,42.4,774500,32842818.0
-2024-09-11 11:15:00,42.4,42.44,42.37,42.43,439600,18637944.0
-2024-09-11 11:20:00,42.43,42.51,42.43,42.45,236500,10042306.0
-2024-09-11 11:25:00,42.45,42.47,42.43,42.47,182900,7763516.0
-2024-09-11 11:30:00,42.46,42.47,42.42,42.44,203700,8645704.0
-2024-09-11 13:05:00,42.44,42.65,42.44,42.64,875200,37257596.0
-2024-09-11 13:10:00,42.64,42.67,42.54,42.62,578100,24614789.0
-2024-09-11 13:15:00,42.62,42.65,42.53,42.58,427000,18187776.0
-2024-09-11 13:20:00,42.58,42.61,42.5,42.51,207100,8814837.0
-2024-09-11 13:25:00,42.51,42.52,42.45,42.45,280800,11929164.0
-2024-09-11 13:30:00,42.45,42.48,42.42,42.42,371400,15767166.0
-2024-09-11 13:35:00,42.42,42.48,42.42,42.48,425300,18056195.0
-2024-09-11 13:40:00,42.48,42.5,42.41,42.43,463800,19689593.0
-2024-09-11 13:45:00,42.43,42.46,42.42,42.46,182900,7762628.0
-2024-09-11 13:50:00,42.45,42.5,42.45,42.48,224900,9550270.0
-2024-09-11 13:55:00,42.48,42.54,42.46,42.5,330400,14038777.0
-2024-09-11 14:00:00,42.5,42.54,42.47,42.49,227400,9665021.0
-2024-09-11 14:05:00,42.49,42.5,42.46,42.48,334600,14214208.0
-2024-09-11 14:10:00,42.48,42.51,42.46,42.47,407700,17321990.0
-2024-09-11 14:15:00,42.47,42.52,42.47,42.49,286200,12161722.0
-2024-09-11 14:20:00,42.5,42.5,42.46,42.47,314100,13344264.0
-2024-09-11 14:25:00,42.47,42.5,42.43,42.46,556700,23640128.0
-2024-09-11 14:30:00,42.46,42.6,42.45,42.57,815500,34699135.0
-2024-09-11 14:35:00,42.57,42.57,42.52,42.55,552400,23506438.0
-2024-09-11 14:40:00,42.55,42.6,42.55,42.58,527300,22452097.0
-2024-09-11 14:45:00,42.58,42.61,42.57,42.6,836400,35620737.0
-2024-09-11 14:50:00,42.6,42.62,42.56,42.6,1157300,49293687.0
-2024-09-11 14:55:00,42.6,42.6,42.51,42.51,980800,41733500.0
-2024-09-11 15:00:00,42.51,42.53,42.51,42.52,621800,26440070.0
-2024-09-12 09:35:00,42.73,42.73,42.27,42.64,3787700,160912960.0
-2024-09-12 09:40:00,42.65,42.65,42.38,42.43,1828900,77700848.0
-2024-09-12 09:45:00,42.42,42.42,42.18,42.19,3057600,129264784.0
-2024-09-12 09:50:00,42.2,42.2,41.92,42.02,3923200,164889120.0
-2024-09-12 09:55:00,42.03,42.08,42.02,42.06,1033800,43461668.0
-2024-09-12 10:00:00,42.07,42.13,42.06,42.12,923000,38845756.0
-2024-09-12 10:05:00,42.12,42.12,41.91,41.95,1840500,77270778.0
-2024-09-12 10:10:00,41.94,41.95,41.83,41.92,2277100,95378112.0
-2024-09-12 10:15:00,41.91,42.02,41.9,41.97,703500,29527048.0
-2024-09-12 10:20:00,41.97,42.05,41.97,42.01,714900,30026559.0
-2024-09-12 10:25:00,42.0,42.06,41.98,42.03,687100,28872895.0
-2024-09-12 10:30:00,42.02,42.25,42.02,42.25,902400,38049084.0
-2024-09-12 10:35:00,42.27,42.42,42.24,42.42,1128000,47732811.0
-2024-09-12 10:40:00,42.4,42.49,42.36,42.4,1041900,44191353.0
-2024-09-12 10:45:00,42.41,42.49,42.36,42.47,571200,24233854.0
-2024-09-12 10:50:00,42.46,42.55,42.45,42.46,822100,34937160.0
-2024-09-12 10:55:00,42.41,42.45,42.37,42.4,500000,21203386.0
-2024-09-12 11:00:00,42.4,42.42,42.37,42.38,310900,13180290.0
-2024-09-12 11:05:00,42.38,42.39,42.31,42.32,791800,33516418.0
-2024-09-12 11:10:00,42.32,42.36,42.3,42.32,267000,11301117.0
-2024-09-12 11:15:00,42.32,42.39,42.31,42.39,282700,11974400.0
-2024-09-12 11:20:00,42.4,42.43,42.36,42.38,248300,10525439.0
-2024-09-12 11:25:00,42.37,42.39,42.36,42.39,353100,14963322.0
-2024-09-12 11:30:00,42.4,42.42,42.38,42.38,266200,11285004.0
-2024-09-12 13:05:00,42.36,42.47,42.36,42.44,580900,24648956.0
-2024-09-12 13:10:00,42.44,42.5,42.42,42.49,416900,17701500.0
-2024-09-12 13:15:00,42.49,42.58,42.46,42.56,888100,37766146.0
-2024-09-12 13:20:00,42.56,42.72,42.56,42.72,1335000,56902400.0
-2024-09-12 13:25:00,42.72,42.77,42.71,42.73,1301500,55619712.0
-2024-09-12 13:30:00,42.72,42.74,42.68,42.68,723900,30920320.0
-2024-09-12 13:35:00,42.68,42.68,42.61,42.61,495100,21112064.0
-2024-09-12 13:40:00,42.61,42.68,42.61,42.66,417100,17790464.0
-2024-09-12 13:45:00,42.67,42.68,42.56,42.56,320800,13677056.0
-2024-09-12 13:50:00,42.58,42.61,42.57,42.61,290300,12363264.0
-2024-09-12 13:55:00,42.61,42.63,42.58,42.58,259600,11058688.0
-2024-09-12 14:00:00,42.58,42.59,42.57,42.58,256800,10935040.0
-2024-09-12 14:05:00,42.58,42.59,42.54,42.56,258600,11006080.0
-2024-09-12 14:10:00,42.55,42.55,42.5,42.55,402200,17105671.0
-2024-09-12 14:15:00,42.55,42.6,42.55,42.57,311200,13249529.0
-2024-09-12 14:20:00,42.56,42.57,42.53,42.53,218200,9286272.0
-2024-09-12 14:25:00,42.54,42.6,42.53,42.6,430400,18321280.0
-2024-09-12 14:30:00,42.6,42.65,42.59,42.64,466200,19865856.0
-2024-09-12 14:35:00,42.64,42.67,42.62,42.62,412400,17584640.0
-2024-09-12 14:40:00,42.62,42.65,42.6,42.61,371700,15842688.0
-2024-09-12 14:45:00,42.61,42.62,42.55,42.61,490600,20893056.0
-2024-09-12 14:50:00,42.61,42.61,42.56,42.56,632300,26925696.0
-2024-09-12 14:55:00,42.56,42.57,42.54,42.55,578600,24621946.0
-2024-09-12 15:00:00,42.55,42.6,42.54,42.6,965200,41100550.0
-2024-09-13 09:35:00,42.56,43.26,42.56,43.08,5188300,222878192.0
-2024-09-13 09:40:00,43.08,43.21,42.98,43.21,1907200,82205456.0
-2024-09-13 09:45:00,43.21,43.28,43.13,43.21,2548200,110177632.0
-2024-09-13 09:50:00,43.21,43.29,43.1,43.23,1512700,65381344.0
-2024-09-13 09:55:00,43.23,43.29,43.22,43.24,1391400,60207936.0
-2024-09-13 10:00:00,43.24,43.28,43.12,43.16,835800,36096504.0
-2024-09-13 10:05:00,43.16,43.22,43.12,43.15,846500,36546304.0
-2024-09-13 10:10:00,43.15,43.25,43.05,43.25,1138400,49131014.0
-2024-09-13 10:15:00,43.25,43.4,43.25,43.32,3139400,136044998.0
-2024-09-13 10:20:00,43.32,43.36,43.2,43.22,696900,30151416.0
-2024-09-13 10:25:00,43.24,43.3,43.16,43.16,567800,24549704.0
-2024-09-13 10:30:00,43.16,43.16,43.07,43.08,496900,21425976.0
-2024-09-13 10:35:00,43.08,43.21,43.08,43.19,549400,23710723.0
-2024-09-13 10:40:00,43.19,43.21,43.15,43.19,439800,18992193.0
-2024-09-13 10:45:00,43.19,43.2,43.17,43.17,231300,9988152.0
-2024-09-13 10:50:00,43.17,43.18,43.09,43.1,311800,13445774.0
-2024-09-13 10:55:00,43.1,43.12,43.08,43.09,291000,12541504.0
-2024-09-13 11:00:00,43.09,43.09,43.02,43.04,356000,15328062.0
-2024-09-13 11:05:00,43.04,43.07,43.0,43.0,443400,19074749.0
-2024-09-13 11:10:00,43.0,43.06,42.99,43.03,289900,12471172.0
-2024-09-13 11:15:00,43.03,43.06,43.0,43.05,231700,9969465.0
-2024-09-13 11:20:00,43.05,43.08,43.03,43.06,178900,7703232.0
-2024-09-13 11:25:00,43.06,43.08,43.02,43.02,196600,8462599.0
-2024-09-13 11:30:00,43.02,43.04,42.98,43.02,364500,15676096.0
-2024-09-13 13:05:00,43.01,43.05,42.98,43.04,416200,17902452.0
-2024-09-13 13:10:00,43.04,43.12,43.0,43.11,347000,14945599.0
-2024-09-13 13:15:00,43.11,43.2,43.07,43.19,559500,24129934.0
-2024-09-13 13:20:00,43.19,43.19,43.13,43.13,210300,9076218.0
-2024-09-13 13:25:00,43.13,43.14,43.08,43.1,356900,15387655.0
-2024-09-13 13:30:00,43.1,43.11,43.06,43.08,241900,10423680.0
-2024-09-13 13:35:00,43.08,43.12,43.05,43.11,244000,10511223.0
-2024-09-13 13:40:00,43.11,43.13,43.07,43.09,360400,15534586.0
-2024-09-13 13:45:00,43.09,43.11,43.05,43.08,375400,16174606.0
-2024-09-13 13:50:00,43.08,43.14,43.07,43.13,546200,23540594.0
-2024-09-13 13:55:00,43.13,43.15,43.08,43.11,520400,22441736.0
-2024-09-13 14:00:00,43.11,43.12,43.07,43.07,423900,18268035.0
-2024-09-13 14:05:00,43.07,43.1,43.04,43.05,353200,15209725.0
-2024-09-13 14:10:00,43.05,43.07,43.03,43.04,218100,9388152.0
-2024-09-13 14:15:00,43.04,43.11,43.04,43.1,474400,20435855.0
-2024-09-13 14:20:00,43.1,43.1,43.03,43.04,252700,10884729.0
-2024-09-13 14:25:00,43.04,43.09,43.02,43.06,334500,14402040.0
-2024-09-13 14:30:00,43.06,43.06,43.0,43.0,388800,16728590.0
-2024-09-13 14:35:00,43.0,43.08,42.94,42.96,635900,27343474.0
-2024-09-13 14:40:00,42.96,42.98,42.92,42.96,411900,17688203.0
-2024-09-13 14:45:00,42.96,43.01,42.96,42.99,598100,25708923.0
-2024-09-13 14:50:00,42.99,43.0,42.95,42.95,510400,21936379.0
-2024-09-13 14:55:00,42.95,42.96,42.9,42.91,769200,33013379.0
-2024-09-13 15:00:00,42.91,42.92,42.89,42.89,978800,41988484.0
-2024-09-18 09:35:00,43.0,43.31,42.93,43.28,2242700,96667808.0
-2024-09-18 09:40:00,43.28,43.48,43.28,43.48,2179300,94584848.0
-2024-09-18 09:45:00,43.48,43.54,43.45,43.46,1769500,76958848.0
-2024-09-18 09:50:00,43.46,43.54,43.37,43.4,1546200,67186400.0
-2024-09-18 09:55:00,43.4,43.49,43.35,43.36,815400,35408672.0
-2024-09-18 10:00:00,43.36,43.4,43.34,43.38,695300,30156320.0
-2024-09-18 10:05:00,43.38,43.49,43.38,43.45,823300,35763008.0
-2024-09-18 10:10:00,43.45,43.47,43.41,43.43,620900,26969632.0
-2024-09-18 10:15:00,43.43,43.47,43.38,43.45,669900,29097376.0
-2024-09-18 10:20:00,43.45,43.48,43.41,43.41,645400,28045920.0
-2024-09-18 10:25:00,43.41,43.48,43.38,43.4,554500,24076128.0
-2024-09-18 10:30:00,43.4,43.42,43.29,43.29,656900,28475876.0
-2024-09-18 10:35:00,43.29,43.41,43.29,43.39,638900,27697660.0
-2024-09-18 10:40:00,43.39,43.45,43.36,43.41,676500,29373368.0
-2024-09-18 10:45:00,43.41,43.46,43.39,43.39,665400,28894724.0
-2024-09-18 10:50:00,43.39,43.5,43.38,43.49,1003700,43622974.0
-2024-09-18 10:55:00,43.49,43.55,43.48,43.54,1149700,50018563.0
-2024-09-18 11:00:00,43.54,43.58,43.53,43.57,1019100,44390020.0
-2024-09-18 11:05:00,43.57,43.6,43.56,43.59,1150300,50134199.0
-2024-09-18 11:10:00,43.59,43.64,43.58,43.63,1303800,56859008.0
-2024-09-18 11:15:00,43.63,43.73,43.63,43.69,1472600,64320334.0
-2024-09-18 11:20:00,43.69,43.73,43.61,43.68,1203400,52567162.0
-2024-09-18 11:25:00,43.68,43.71,43.65,43.69,937900,40974148.0
-2024-09-18 11:30:00,43.69,43.72,43.54,43.57,1115800,48742532.0
-2024-09-18 13:05:00,43.56,43.56,43.33,43.38,1031200,44788222.0
-2024-09-18 13:10:00,43.38,43.42,43.34,43.34,657700,28531962.0
-2024-09-18 13:15:00,43.34,43.35,43.27,43.29,626300,27119620.0
-2024-09-18 13:20:00,43.29,43.36,43.28,43.35,574800,24899844.0
-2024-09-18 13:25:00,43.35,43.41,43.35,43.36,385600,16727808.0
-2024-09-18 13:30:00,43.36,43.4,43.35,43.35,286600,12434294.0
-2024-09-18 13:35:00,43.35,43.39,43.33,43.36,268200,11630088.0
-2024-09-18 13:40:00,43.36,43.45,43.36,43.44,474600,20600314.0
-2024-09-18 13:45:00,43.44,43.55,43.39,43.55,679800,29545860.0
-2024-09-18 13:50:00,43.55,43.59,43.49,43.51,1000000,43544317.0
-2024-09-18 13:55:00,43.51,43.63,43.51,43.57,975300,42494973.0
-2024-09-18 14:00:00,43.57,43.73,43.57,43.73,1424800,62230919.0
-2024-09-18 14:05:00,43.73,43.77,43.63,43.65,1566800,68483837.0
-2024-09-18 14:10:00,43.65,43.76,43.65,43.74,965800,42216066.0
-2024-09-18 14:15:00,43.74,43.79,43.69,43.7,1013500,44346367.0
-2024-09-18 14:20:00,43.7,43.73,43.65,43.69,769700,33628035.0
-2024-09-18 14:25:00,43.69,43.7,43.66,43.67,681700,29775482.0
-2024-09-18 14:30:00,43.67,43.7,43.66,43.69,503500,21993732.0
-2024-09-18 14:35:00,43.69,43.71,43.67,43.69,584700,25547516.0
-2024-09-18 14:40:00,43.69,43.7,43.66,43.66,581700,25405832.0
-2024-09-18 14:45:00,43.66,43.71,43.66,43.69,921000,40234112.0
-2024-09-18 14:50:00,43.69,43.72,43.68,43.7,588800,25731062.0
-2024-09-18 14:55:00,43.7,43.7,43.68,43.68,846500,36984332.0
-2024-09-18 15:00:00,43.68,43.7,43.67,43.7,714300,31210740.0
-2024-09-19 09:35:00,43.72,43.72,43.35,43.48,3212000,139752752.0
-2024-09-19 09:40:00,43.48,43.64,43.4,43.57,1345800,58580240.0
-2024-09-19 09:45:00,43.58,43.66,43.45,43.55,1116000,48588640.0
-2024-09-19 09:50:00,43.53,43.66,43.46,43.63,1153400,50228608.0
-2024-09-19 09:55:00,43.63,43.76,43.6,43.68,1316400,57499936.0
-2024-09-19 10:00:00,43.67,43.7,43.57,43.66,1453900,63454272.0
-2024-09-19 10:05:00,43.66,43.91,43.66,43.88,1768400,77479488.0
-2024-09-19 10:10:00,43.89,43.91,43.8,43.9,1181900,51854752.0
-2024-09-19 10:15:00,43.9,43.98,43.82,43.98,1342900,59001541.0
-2024-09-19 10:20:00,43.97,43.99,43.77,43.9,1652700,72573179.0
-2024-09-19 10:25:00,43.89,43.96,43.77,43.78,1424800,62525436.0
-2024-09-19 10:30:00,43.79,43.94,43.77,43.94,2017600,88467332.0
-2024-09-19 10:35:00,43.95,43.98,43.81,43.82,1971400,86561536.0
-2024-09-19 10:40:00,43.82,43.95,43.81,43.95,910700,39963768.0
-2024-09-19 10:45:00,43.95,44.0,43.88,43.99,1482200,65165960.0
-2024-09-19 10:50:00,43.99,44.0,43.92,43.92,1323900,58226816.0
-2024-09-19 10:55:00,43.92,44.0,43.91,43.99,1030800,45314816.0
-2024-09-19 11:00:00,43.99,44.0,43.96,43.97,712300,31330302.0
-2024-09-19 11:05:00,43.97,43.98,43.85,43.87,574800,25241469.0
-2024-09-19 11:10:00,43.87,43.89,43.83,43.84,509200,22330244.0
-2024-09-19 11:15:00,43.84,43.86,43.82,43.85,366500,16067326.0
-2024-09-19 11:20:00,43.86,43.86,43.81,43.85,407300,17853564.0
-2024-09-19 11:25:00,43.85,44.04,43.85,44.03,1530100,67298821.0
-2024-09-19 11:30:00,44.03,44.03,43.96,43.97,530400,23342217.0
-2024-09-19 13:05:00,43.95,44.05,43.95,44.05,2561100,112714226.0
-2024-09-19 13:10:00,44.05,44.1,44.03,44.08,1322100,58265229.0
-2024-09-19 13:15:00,44.08,44.08,44.0,44.01,691200,30436096.0
-2024-09-19 13:20:00,44.0,44.03,43.97,43.98,403300,17744632.0
-2024-09-19 13:25:00,43.98,44.03,43.96,43.98,444600,19557890.0
-2024-09-19 13:30:00,43.97,43.97,43.9,43.95,411400,18070786.0
-2024-09-19 13:35:00,43.95,44.0,43.91,43.98,441400,19404549.0
-2024-09-19 13:40:00,43.98,44.0,43.94,43.96,424900,18685561.0
-2024-09-19 13:45:00,43.96,43.98,43.91,43.92,355400,15619834.0
-2024-09-19 13:50:00,43.92,43.98,43.9,43.93,355600,15621894.0
-2024-09-19 13:55:00,43.93,43.93,43.89,43.9,470800,20671480.0
-2024-09-19 14:00:00,43.91,43.93,43.88,43.89,381800,16764296.0
-2024-09-19 14:05:00,43.88,43.92,43.88,43.88,333900,14657789.0
-2024-09-19 14:10:00,43.88,43.92,43.88,43.91,314600,13809661.0
-2024-09-19 14:15:00,43.91,44.0,43.9,43.98,698800,30724485.0
-2024-09-19 14:20:00,43.99,44.0,43.97,43.99,640000,28153733.0
-2024-09-19 14:25:00,43.99,43.99,43.93,43.99,392200,17245568.0
-2024-09-19 14:30:00,43.99,44.02,43.97,44.0,889000,39114882.0
-2024-09-19 14:35:00,44.0,44.0,43.98,44.0,481200,21170298.0
-2024-09-19 14:40:00,44.0,44.01,43.94,43.98,593000,26083963.0
-2024-09-19 14:45:00,43.99,44.0,43.96,43.97,729500,32086529.0
-2024-09-19 14:50:00,43.97,44.03,43.97,44.01,878700,38664575.0
-2024-09-19 14:55:00,44.01,44.02,43.98,43.99,690300,30373893.0
-2024-09-19 15:00:00,43.99,44.03,43.99,44.03,1460800,64304896.0
-2024-09-20 09:35:00,43.98,44.16,43.88,44.16,1966000,86573848.0
-2024-09-20 09:40:00,44.16,44.18,43.99,44.02,1577500,69579960.0
-2024-09-20 09:45:00,44.02,44.02,43.84,43.85,1181400,51899072.0
-2024-09-20 09:50:00,43.85,44.05,43.85,44.04,1059200,46581056.0
-2024-09-20 09:55:00,44.04,44.08,43.99,43.99,834600,36763424.0
-2024-09-20 10:00:00,43.99,44.03,43.9,43.91,623000,27378048.0
-2024-09-20 10:05:00,43.91,44.03,43.89,44.01,714800,31411808.0
-2024-09-20 10:10:00,44.01,44.12,44.01,44.05,1394900,61476448.0
-2024-09-20 10:15:00,44.05,44.11,44.02,44.08,540200,23807008.0
-2024-09-20 10:20:00,44.08,44.11,44.01,44.01,924700,40750976.0
-2024-09-20 10:25:00,44.0,44.1,43.97,44.1,794300,34961760.0
-2024-09-20 10:30:00,44.1,44.15,44.04,44.05,964000,42533698.0
-2024-09-20 10:35:00,44.05,44.11,44.02,44.02,484600,21343487.0
-2024-09-20 10:40:00,44.02,44.02,43.94,43.94,422200,18573183.0
-2024-09-20 10:45:00,43.95,44.0,43.94,43.98,423400,18615747.0
-2024-09-20 10:50:00,43.98,44.01,43.94,43.96,348700,15332092.0
-2024-09-20 10:55:00,43.96,44.03,43.95,44.02,416200,18313337.0
-2024-09-20 11:00:00,44.02,44.06,44.0,44.06,532600,23448524.0
-2024-09-20 11:05:00,44.06,44.13,44.06,44.09,758000,33428724.0
-2024-09-20 11:10:00,44.09,44.13,44.01,44.04,499600,22024832.0
-2024-09-20 11:15:00,44.04,44.05,44.02,44.05,324000,14266181.0
-2024-09-20 11:20:00,44.05,44.12,44.03,44.12,562100,24780937.0
-2024-09-20 11:25:00,44.12,44.12,44.05,44.08,368600,16252540.0
-2024-09-20 11:30:00,44.08,44.08,44.02,44.02,320500,14117820.0
-2024-09-20 13:05:00,44.02,44.02,43.89,43.89,774900,34050564.0
-2024-09-20 13:10:00,43.9,43.91,43.85,43.86,775100,34007300.0
-2024-09-20 13:15:00,43.87,43.87,43.78,43.79,1086400,47601728.0
-2024-09-20 13:20:00,43.79,43.85,43.74,43.81,1490000,65223676.0
-2024-09-20 13:25:00,43.82,43.93,43.8,43.91,1383700,60735862.0
-2024-09-20 13:30:00,43.91,43.91,43.82,43.84,557200,24441731.0
-2024-09-20 13:35:00,43.85,43.85,43.79,43.81,656200,28749127.0
-2024-09-20 13:40:00,43.82,43.91,43.82,43.86,768400,33700088.0
-2024-09-20 13:45:00,43.87,43.87,43.81,43.81,440600,19309574.0
-2024-09-20 13:50:00,43.82,43.93,43.8,43.87,946700,41515010.0
-2024-09-20 13:55:00,43.87,43.89,43.85,43.87,642000,28163070.0
-2024-09-20 14:00:00,43.88,43.98,43.87,43.98,878900,38607616.0
-2024-09-20 14:05:00,43.98,44.04,43.97,44.01,1481700,65206532.0
-2024-09-20 14:10:00,44.01,44.07,43.99,44.01,1422200,62626812.0
-2024-09-20 14:15:00,44.01,44.06,43.93,44.0,1141500,50213764.0
-2024-09-20 14:20:00,44.0,44.05,43.98,44.03,955300,42053888.0
-2024-09-20 14:25:00,44.05,44.05,43.99,44.02,1224100,53898880.0
-2024-09-20 14:30:00,44.02,44.07,44.02,44.05,1450700,63896820.0
-2024-09-20 14:35:00,44.05,44.09,44.01,44.08,1441800,63522048.0
-2024-09-20 14:40:00,44.08,44.14,44.07,44.12,2048800,90361738.0
-2024-09-20 14:45:00,44.12,44.18,44.1,44.16,3403400,150285827.0
-2024-09-20 14:50:00,44.16,44.2,44.15,44.17,2239900,98965878.0
-2024-09-20 14:55:00,44.17,44.27,44.15,44.26,3261500,144204933.0
-2024-09-20 15:00:00,44.26,44.29,44.15,44.15,4985200,220260608.0
-2024-09-23 09:35:00,44.13,44.19,43.96,44.03,2029100,89452840.0
-2024-09-23 09:40:00,44.03,44.08,43.95,43.99,1239500,54556552.0
-2024-09-23 09:45:00,44.0,44.08,43.96,44.0,1307000,57531520.0
-2024-09-23 09:50:00,44.0,44.05,43.87,44.01,2003400,88005712.0
-2024-09-23 09:55:00,44.01,44.09,43.98,44.08,894100,39371392.0
-2024-09-23 10:00:00,44.08,44.15,44.05,44.15,767200,33839136.0
-2024-09-23 10:05:00,44.15,44.23,44.13,44.22,1397200,61716192.0
-2024-09-23 10:10:00,44.22,44.22,44.07,44.08,492600,21748672.0
-2024-09-23 10:15:00,44.08,44.18,44.08,44.11,538400,23765216.0
-2024-09-23 10:20:00,44.11,44.18,44.06,44.18,560400,24720288.0
-2024-09-23 10:25:00,44.17,44.18,44.08,44.08,333600,14718112.0
-2024-09-23 10:30:00,44.08,44.1,44.02,44.02,503200,22159808.0
-2024-09-23 10:35:00,44.03,44.04,43.98,44.02,569600,25068792.0
-2024-09-23 10:40:00,44.01,44.03,43.98,44.02,394500,17360896.0
-2024-09-23 10:45:00,44.01,44.09,44.0,44.04,399000,17575429.0
-2024-09-23 10:50:00,44.03,44.15,44.03,44.14,568500,25077767.0
-2024-09-23 10:55:00,44.14,44.21,44.11,44.19,949500,41942847.0
-2024-09-23 11:00:00,44.19,44.32,44.18,44.32,1444800,63915907.0
-2024-09-23 11:05:00,44.31,44.4,44.26,44.32,1489800,66058614.0
-2024-09-23 11:10:00,44.32,44.32,44.22,44.23,551900,24437116.0
-2024-09-23 11:15:00,44.23,44.25,44.18,44.21,312400,13815106.0
-2024-09-23 11:20:00,44.21,44.26,44.17,44.25,549600,24305854.0
-2024-09-23 11:25:00,44.26,44.3,44.22,44.29,302200,13375051.0
-2024-09-23 11:30:00,44.28,44.33,44.23,44.29,522500,23142133.0
-2024-09-23 13:05:00,44.29,44.29,44.16,44.18,586400,25935681.0
-2024-09-23 13:10:00,44.18,44.2,44.13,44.16,504300,22273855.0
-2024-09-23 13:15:00,44.16,44.21,44.15,44.17,308100,13613260.0
-2024-09-23 13:20:00,44.17,44.22,44.17,44.22,295500,13057154.0
-2024-09-23 13:25:00,44.22,44.24,44.17,44.18,259900,11488115.0
-2024-09-23 13:30:00,44.18,44.18,44.14,44.16,244400,10790720.0
-2024-09-23 13:35:00,44.16,44.16,44.14,44.14,239300,10565065.0
-2024-09-23 13:40:00,44.14,44.17,44.14,44.15,272700,12041406.0
-2024-09-23 13:45:00,44.15,44.15,44.11,44.11,228700,10095420.0
-2024-09-23 13:50:00,44.11,44.12,44.05,44.07,368200,16227912.0
-2024-09-23 13:55:00,44.07,44.09,44.02,44.05,412600,18176384.0
-2024-09-23 14:00:00,44.06,44.1,44.05,44.09,255800,11271802.0
-2024-09-23 14:05:00,44.09,44.09,44.03,44.07,336500,14825853.0
-2024-09-23 14:10:00,44.07,44.07,44.03,44.05,234900,10346251.0
-2024-09-23 14:15:00,44.05,44.09,44.04,44.04,227300,10015226.0
-2024-09-23 14:20:00,44.04,44.09,44.03,44.08,325800,14354424.0
-2024-09-23 14:25:00,44.08,44.1,44.06,44.07,347000,15292420.0
-2024-09-23 14:30:00,44.07,44.1,44.06,44.07,402600,17743232.0
-2024-09-23 14:35:00,44.08,44.14,44.06,44.07,641500,28287232.0
-2024-09-23 14:40:00,44.07,44.09,44.03,44.05,576900,25418492.0
-2024-09-23 14:45:00,44.05,44.08,44.02,44.07,713600,31427970.0
-2024-09-23 14:50:00,44.06,44.06,44.03,44.04,575600,25349504.0
-2024-09-23 14:55:00,44.05,44.08,44.03,44.07,552500,24344198.0
-2024-09-23 15:00:00,44.08,44.09,44.04,44.09,567900,25035136.0
-2024-09-24 09:35:00,44.6,44.74,44.5,44.63,7466500,333254432.0
-2024-09-24 09:40:00,44.63,44.94,44.63,44.8,4745500,212682176.0
-2024-09-24 09:45:00,44.8,44.95,44.75,44.93,3203700,143833088.0
-2024-09-24 09:50:00,44.93,44.95,44.7,44.7,2956800,132650112.0
-2024-09-24 09:55:00,44.68,44.75,44.63,44.63,1585100,70833725.0
-2024-09-24 10:00:00,44.64,44.72,44.62,44.64,1085700,48490813.0
-2024-09-24 10:05:00,44.66,44.71,44.62,44.71,907500,40525580.0
-2024-09-24 10:10:00,44.71,44.83,44.71,44.76,1130500,50619379.0
-2024-09-24 10:15:00,44.76,44.84,44.71,44.77,1134900,50809931.0
-2024-09-24 10:20:00,44.78,44.8,44.7,44.71,858400,38422522.0
-2024-09-24 10:25:00,44.73,44.75,44.66,44.7,703100,31428482.0
-2024-09-24 10:30:00,44.7,44.74,44.66,44.68,601600,26890754.0
-2024-09-24 10:35:00,44.68,44.69,44.6,44.6,1371100,61215235.0
-2024-09-24 10:40:00,44.61,44.7,44.56,44.62,1095500,48884347.0
-2024-09-24 10:45:00,44.63,44.83,44.62,44.82,1027100,45940480.0
-2024-09-24 10:50:00,44.83,45.0,44.82,44.92,4394100,197507832.0
-2024-09-24 10:55:00,44.92,45.09,44.88,45.04,4358600,196201992.0
-2024-09-24 11:00:00,45.04,45.24,45.03,45.24,3261400,147122560.0
-2024-09-24 11:05:00,45.24,45.24,45.09,45.15,2653200,119825280.0
-2024-09-24 11:10:00,45.15,45.28,45.05,45.26,2119600,95748096.0
-2024-09-24 11:15:00,45.25,45.34,45.19,45.33,2462300,111496064.0
-2024-09-24 11:20:00,45.33,45.46,45.29,45.45,3312800,150344448.0
-2024-09-24 11:25:00,45.45,45.61,45.44,45.61,4540900,206652160.0
-2024-09-24 11:30:00,45.61,45.73,45.55,45.69,3276700,149595392.0
-2024-09-24 13:05:00,45.69,46.49,45.69,46.3,11585900,534479872.0
-2024-09-24 13:10:00,46.3,46.4,46.18,46.4,3785900,175180800.0
-2024-09-24 13:15:00,46.4,46.44,46.22,46.23,3381300,156767744.0
-2024-09-24 13:20:00,46.23,46.26,46.06,46.07,1805000,83304704.0
-2024-09-24 13:25:00,46.07,46.23,46.04,46.19,1905700,87906048.0
-2024-09-24 13:30:00,46.19,46.2,46.14,46.18,1405700,64914944.0
-2024-09-24 13:35:00,46.18,46.21,46.09,46.19,1771400,81757952.0
-2024-09-24 13:40:00,46.2,46.41,46.2,46.29,3343000,154836224.0
-2024-09-24 13:45:00,46.3,46.4,46.28,46.3,1729000,80113664.0
-2024-09-24 13:50:00,46.3,46.33,46.21,46.32,1514700,70095872.0
-2024-09-24 13:55:00,46.31,46.4,46.3,46.4,2072500,96052992.0
-2024-09-24 14:00:00,46.4,46.41,46.33,46.37,1499600,69541376.0
-2024-09-24 14:05:00,46.37,46.41,46.33,46.33,1554500,72081408.0
-2024-09-24 14:10:00,46.34,46.34,46.2,46.28,1643800,76044800.0
-2024-09-24 14:15:00,46.28,46.3,46.21,46.24,1484700,68687360.0
-2024-09-24 14:20:00,46.24,46.27,46.21,46.25,1686900,78002688.0
-2024-09-24 14:25:00,46.24,46.27,46.21,46.26,1243300,57495040.0
-2024-09-24 14:30:00,46.26,46.28,46.21,46.26,1143000,52849664.0
-2024-09-24 14:35:00,46.27,46.33,46.24,46.33,2235500,103499264.0
-2024-09-24 14:40:00,46.35,46.4,46.34,46.38,2667300,123702784.0
-2024-09-24 14:45:00,46.39,46.42,46.36,46.38,1495100,69363200.0
-2024-09-24 14:50:00,46.38,46.44,46.35,46.42,2427300,112615936.0
-2024-09-24 14:55:00,46.42,46.48,46.42,46.48,4029900,187226624.0
-2024-09-24 15:00:00,46.48,46.5,46.47,46.5,3748700,174291968.0
-2024-09-25 09:35:00,47.6,48.12,47.58,47.96,26836000,1282722436.0
-2024-09-25 09:40:00,47.97,48.16,47.84,48.14,11265500,540817660.0
-2024-09-25 09:45:00,48.17,48.19,47.61,47.69,7225000,345987200.0
-2024-09-25 09:50:00,47.69,47.73,47.48,47.49,5957600,283701504.0
-2024-09-25 09:55:00,47.5,47.73,47.48,47.62,4588700,218528512.0
-2024-09-25 10:00:00,47.63,47.68,47.54,47.68,2919800,139049984.0
-2024-09-25 10:05:00,47.68,47.76,47.62,47.76,3652300,174150150.0
-2024-09-25 10:10:00,47.77,47.9,47.77,47.89,3643900,174361850.0
-2024-09-25 10:15:00,47.89,47.89,47.68,47.84,2433300,116216066.0
-2024-09-25 10:20:00,47.84,47.95,47.82,47.9,3388600,162281976.0
-2024-09-25 10:25:00,47.89,47.89,47.62,47.72,2471500,117951238.0
-2024-09-25 10:30:00,47.69,47.75,47.61,47.7,1943400,92613888.0
-2024-09-25 10:35:00,47.7,47.7,47.5,47.53,2589900,123204864.0
-2024-09-25 10:40:00,47.53,47.65,47.49,47.63,1917000,91206656.0
-2024-09-25 10:45:00,47.63,47.7,47.56,47.67,1596300,76036096.0
-2024-09-25 10:50:00,47.67,47.77,47.56,47.71,1905500,90837764.0
-2024-09-25 10:55:00,47.72,47.8,47.68,47.79,1712800,81786881.0
-2024-09-25 11:00:00,47.79,47.8,47.67,47.68,1259700,60145659.0
-2024-09-25 11:05:00,47.68,47.68,47.55,47.63,2050000,97584896.0
-2024-09-25 11:10:00,47.64,47.77,47.52,47.55,1893800,90234112.0
-2024-09-25 11:15:00,47.55,47.71,47.49,47.67,2966200,141058552.0
-2024-09-25 11:20:00,47.66,47.68,47.41,47.41,1361600,64679944.0
-2024-09-25 11:25:00,47.41,47.6,47.35,47.6,2080700,98735104.0
-2024-09-25 11:30:00,47.58,47.61,47.5,47.55,1464800,69660672.0
-2024-09-25 13:05:00,47.5,47.71,47.5,47.66,3229900,153801216.0
-2024-09-25 13:10:00,47.67,47.77,47.65,47.75,2069300,98733560.0
-2024-09-25 13:15:00,47.75,47.8,47.67,47.69,1872000,89423369.0
-2024-09-25 13:20:00,47.7,47.79,47.66,47.78,1694600,80871419.0
-2024-09-25 13:25:00,47.78,47.78,47.65,47.65,1012900,48309768.0
-2024-09-25 13:30:00,47.65,47.66,47.6,47.65,1286200,61261308.0
-2024-09-25 13:35:00,47.65,47.7,47.63,47.64,1334400,63614976.0
-2024-09-25 13:40:00,47.63,47.64,47.48,47.55,1335200,63474176.0
-2024-09-25 13:45:00,47.55,47.55,47.41,47.41,1514800,71890432.0
-2024-09-25 13:50:00,47.4,47.45,47.37,47.37,1566500,74271232.0
-2024-09-25 13:55:00,47.38,47.45,47.3,47.42,1863000,88259584.0
-2024-09-25 14:00:00,47.42,47.55,47.41,47.52,1989100,94477312.0
-2024-09-25 14:05:00,47.52,47.59,47.52,47.57,1829900,87023104.0
-2024-09-25 14:10:00,47.58,47.59,47.45,47.5,955200,45425152.0
-2024-09-25 14:15:00,47.48,47.55,47.39,47.41,1060500,50354176.0
-2024-09-25 14:20:00,47.41,47.42,47.37,47.38,1162600,55095296.0
-2024-09-25 14:25:00,47.38,47.39,47.3,47.31,1299200,61495808.0
-2024-09-25 14:30:00,47.3,47.36,47.28,47.33,1429800,67651072.0
-2024-09-25 14:35:00,47.33,47.4,47.31,47.36,1483700,70255616.0
-2024-09-25 14:40:00,47.36,47.49,47.31,47.49,1982400,93948416.0
-2024-09-25 14:45:00,47.49,47.51,47.47,47.49,1790900,85054976.0
-2024-09-25 14:50:00,47.49,47.52,47.45,47.47,1765600,83841536.0
-2024-09-25 14:55:00,47.47,47.49,47.36,47.38,2166700,102772224.0
-2024-09-25 15:00:00,47.37,47.4,47.35,47.36,1520100,71999488.0
-2024-09-26 09:35:00,47.59,47.59,47.2,47.58,5249600,249153712.0
-2024-09-26 09:40:00,47.59,47.59,47.31,47.38,2954100,140085968.0
-2024-09-26 09:45:00,47.37,47.43,47.31,47.41,2225500,105458144.0
-2024-09-26 09:50:00,47.42,47.56,47.42,47.54,2716900,129032352.0
-2024-09-26 09:55:00,47.53,47.62,47.51,47.56,2207500,105024257.0
-2024-09-26 10:00:00,47.6,47.95,47.58,47.86,3993200,190934266.0
-2024-09-26 10:05:00,47.88,47.97,47.74,47.87,2387100,114268033.0
-2024-09-26 10:10:00,47.85,47.95,47.77,47.94,1582200,75766539.0
-2024-09-26 10:15:00,47.94,47.98,47.93,47.93,2332200,111829113.0
-2024-09-26 10:20:00,47.93,48.1,47.93,48.09,5200800,249720832.0
-2024-09-26 10:25:00,48.09,48.3,48.09,48.28,6619100,319080192.0
-2024-09-26 10:30:00,48.29,48.5,48.29,48.49,4583700,221894144.0
-2024-09-26 10:35:00,48.5,48.5,48.22,48.25,3176500,153785600.0
-2024-09-26 10:40:00,48.26,48.41,48.2,48.33,1589100,76741120.0
-2024-09-26 10:45:00,48.34,48.36,48.2,48.34,2572500,124202752.0
-2024-09-26 10:50:00,48.33,48.4,48.31,48.32,1945500,94069504.0
-2024-09-26 10:55:00,48.31,48.32,48.19,48.22,1295100,62466816.0
-2024-09-26 11:00:00,48.2,48.33,48.2,48.33,1280500,61837056.0
-2024-09-26 11:05:00,48.33,48.4,48.31,48.37,1899700,91894272.0
-2024-09-26 11:10:00,48.37,48.4,48.26,48.27,1045200,50529792.0
-2024-09-26 11:15:00,48.26,48.35,48.16,48.16,1217500,58784768.0
-2024-09-26 11:20:00,48.17,48.23,48.14,48.19,1256400,60532480.0
-2024-09-26 11:25:00,48.18,48.3,48.13,48.29,1158400,55854592.0
-2024-09-26 11:30:00,48.29,48.35,48.19,48.26,800100,38628096.0
-2024-09-26 13:05:00,48.26,48.4,48.2,48.4,3163100,152778240.0
-2024-09-26 13:10:00,48.41,48.88,48.4,48.87,8511900,414111744.0
-2024-09-26 13:15:00,48.85,49.16,48.85,49.16,7168200,351029504.0
-2024-09-26 13:20:00,49.16,49.16,48.96,49.07,3454400,169518848.0
-2024-09-26 13:25:00,49.07,49.45,49.07,49.45,5465700,269046528.0
-2024-09-26 13:30:00,49.48,49.48,49.23,49.48,3223200,159107072.0
-2024-09-26 13:35:00,49.49,49.67,49.4,49.51,6222400,308269056.0
-2024-09-26 13:40:00,49.51,49.51,49.2,49.3,2523000,124538368.0
-2024-09-26 13:45:00,49.29,49.5,49.21,49.49,2851600,140833280.0
-2024-09-26 13:50:00,49.49,49.69,49.49,49.64,3806400,188809728.0
-2024-09-26 13:55:00,49.66,49.8,49.46,49.79,4587600,227933184.0
-2024-09-26 14:00:00,49.78,49.95,49.78,49.88,4204800,209697280.0
-2024-09-26 14:05:00,49.89,49.9,49.58,49.75,2611900,130045440.0
-2024-09-26 14:10:00,49.76,49.85,49.76,49.79,2276300,113406464.0
-2024-09-26 14:15:00,49.79,49.92,49.79,49.91,2806700,139971072.0
-2024-09-26 14:20:00,49.92,49.96,49.87,49.96,3149900,157259776.0
-2024-09-26 14:25:00,49.94,50.0,49.9,50.0,4991500,249409536.0
-2024-09-26 14:30:00,49.99,50.0,49.87,49.87,2920900,145893376.0
-2024-09-26 14:35:00,49.86,49.89,49.75,49.87,2550000,127038976.0
-2024-09-26 14:40:00,49.87,50.0,49.87,50.0,3760600,187933696.0
-2024-09-26 14:45:00,49.99,50.0,49.97,49.99,4967600,248343040.0
-2024-09-26 14:50:00,49.99,50.31,49.98,50.31,6938300,347752960.0
-2024-09-26 14:55:00,50.31,50.36,50.27,50.32,5308700,267120128.0
-2024-09-26 15:00:00,50.33,50.42,50.31,50.42,5012200,252555264.0
-2024-09-27 09:35:00,51.9,52.15,51.61,51.62,31082000,1612312952.0
-2024-09-27 09:40:00,51.68,51.82,51.6,51.7,9640300,498751752.0
-2024-09-27 09:45:00,51.7,51.74,51.22,51.28,7966000,410381696.0
-2024-09-27 09:50:00,51.29,51.46,51.16,51.28,6751000,346069504.0
-2024-09-27 09:55:00,51.26,51.5,51.16,51.5,5576300,286088448.0
-2024-09-27 10:00:00,51.51,51.68,51.46,51.46,5268800,271829510.0
-2024-09-27 10:05:00,51.44,51.5,51.11,51.11,5223400,267723258.0
-2024-09-27 10:10:00,51.11,51.19,50.91,50.91,5319500,271513088.0
-2024-09-27 10:15:00,50.91,50.92,50.81,50.82,1473900,74965504.0
-2024-09-27 10:20:00,50.83,50.87,50.8,50.81,487600,24785664.0
-2024-09-27 10:25:00,50.8,50.85,50.79,50.81,437100,22208768.0
-2024-09-27 10:30:00,50.8,50.8,50.76,50.76,16400,833024.0
-2024-09-27 10:35:00,50.76,50.76,50.76,50.76,0,0.0
-2024-09-27 10:40:00,50.76,50.76,50.76,50.76,0,0.0
-2024-09-27 10:45:00,50.76,50.76,50.76,50.76,0,0.0
-2024-09-27 10:50:00,50.76,50.76,50.76,50.76,0,0.0
-2024-09-27 10:55:00,50.82,50.82,50.82,50.82,1100,55808.0
-2024-09-27 11:00:00,50.82,50.82,50.82,50.82,0,0.0
-2024-09-27 11:05:00,50.82,50.82,50.82,50.82,0,0.0
-2024-09-27 11:10:00,50.82,50.82,50.82,50.82,1000,50944.0
-2024-09-27 11:15:00,50.85,50.9,50.77,50.84,2113400,107470848.0
-2024-09-27 11:20:00,50.81,51.29,50.76,51.23,11596000,589852416.0
-2024-09-27 11:25:00,51.23,52.0,51.23,51.96,7143300,369379328.0
-2024-09-27 11:30:00,51.95,51.99,51.72,51.76,1841500,95575040.0
-2024-09-27 13:05:00,51.72,52.0,51.72,51.97,1646100,85533696.0
-2024-09-27 13:10:00,51.97,52.0,51.84,51.89,1549500,80498176.0
-2024-09-27 13:15:00,51.88,51.93,51.76,51.76,1457600,75559424.0
-2024-09-27 13:20:00,51.76,51.99,51.76,51.97,742100,38530048.0
-2024-09-27 13:25:00,51.95,51.98,51.79,51.93,691300,35855360.0
-2024-09-27 13:30:00,51.88,51.97,51.8,51.83,800200,41546240.0
-2024-09-27 13:35:00,51.83,51.91,51.8,51.88,776400,40272896.0
-2024-09-27 13:40:00,51.88,51.91,51.81,51.84,658200,34137600.0
-2024-09-27 13:45:00,51.87,51.91,51.8,51.85,725700,37629440.0
-2024-09-27 13:50:00,51.81,51.91,51.79,51.85,859600,44578304.0
-2024-09-27 13:55:00,51.85,51.89,51.79,51.89,466900,24206848.0
-2024-09-27 14:00:00,51.89,51.9,51.82,51.82,572100,29668864.0
-2024-09-27 14:05:00,51.84,51.89,51.8,51.84,689100,35717632.0
-2024-09-27 14:10:00,51.8,51.9,51.8,51.88,669100,34684928.0
-2024-09-27 14:15:00,51.88,51.88,51.81,51.84,596900,30941184.0
-2024-09-27 14:20:00,51.84,51.88,51.8,51.83,562800,29175296.0
-2024-09-27 14:25:00,51.83,51.9,51.79,51.84,4891900,253556224.0
-2024-09-27 14:30:00,51.81,51.89,51.8,51.83,4773300,247444480.0
-2024-09-27 14:35:00,51.84,51.88,51.8,51.87,1945900,100890112.0
-2024-09-27 14:40:00,51.87,51.9,51.87,51.89,1179900,61216256.0
-2024-09-27 14:45:00,51.9,51.91,51.86,51.9,3325300,172552192.0
-2024-09-27 14:50:00,51.87,51.88,51.8,51.8,3564300,184761344.0
-2024-09-27 14:55:00,51.8,51.88,51.78,51.88,2716100,140746240.0
-2024-09-27 15:00:00,51.87,51.9,51.86,51.9,1735600,90058752.0
-2024-09-30 09:35:00,54.48,56.8,54.48,56.75,31996600,1772229760.0
-2024-09-30 09:40:00,56.75,56.75,55.68,55.72,18168000,1021173376.0
-2024-09-30 09:45:00,55.72,55.9,55.43,55.45,15097200,841917953.0
-2024-09-30 09:50:00,55.45,55.45,54.8,54.8,12608500,694861311.0
-2024-09-30 09:55:00,54.8,55.09,54.41,55.08,12382200,676264448.0
-2024-09-30 10:00:00,55.08,55.22,54.9,55.19,6941300,382396928.0
-2024-09-30 10:05:00,55.19,55.7,55.1,55.57,6897600,382016510.0
-2024-09-30 10:10:00,55.57,55.78,55.55,55.68,6045200,336810498.0
-2024-09-30 10:15:00,55.68,55.74,55.48,55.6,5209900,289815043.0
-2024-09-30 10:20:00,55.6,55.9,55.54,55.9,3939000,219481597.0
-2024-09-30 10:25:00,55.9,56.16,55.84,56.14,5947500,332990976.0
-2024-09-30 10:30:00,56.14,56.2,56.12,56.18,3863800,217005568.0
-2024-09-30 10:35:00,56.18,56.37,56.13,56.16,5420300,304972800.0
-2024-09-30 10:40:00,56.16,56.16,55.95,56.1,3150700,176507392.0
-2024-09-30 10:45:00,56.1,56.14,56.04,56.12,2560100,143619072.0
-2024-09-30 10:50:00,56.12,56.4,56.08,56.3,3526200,198347776.0
-2024-09-30 10:55:00,56.3,56.4,56.2,56.4,2685200,151133696.0
-2024-09-30 11:00:00,56.4,56.48,56.35,56.48,2532200,142854656.0
-2024-09-30 11:05:00,56.48,56.7,56.48,56.68,5557100,314519552.0
-2024-09-30 11:10:00,56.68,56.7,56.46,56.67,4059100,229808640.0
-2024-09-30 11:15:00,56.67,56.68,56.57,56.66,2727300,154467328.0
-2024-09-30 11:20:00,56.66,56.67,56.46,56.46,2318800,131124224.0
-2024-09-30 11:25:00,56.46,56.62,56.43,56.6,2576600,145702912.0
-2024-09-30 11:30:00,56.6,56.89,56.58,56.89,5431500,308205568.0
-2024-09-30 13:05:00,56.89,57.09,56.89,57.05,25351800,1446125568.0
-2024-09-30 13:10:00,57.05,57.09,57.03,57.09,6695000,382182400.0
-2024-09-30 13:15:00,57.09,57.09,57.05,57.07,5539800,316193792.0
-2024-09-30 13:20:00,57.07,57.09,57.01,57.04,3927400,224124928.0
-2024-09-30 13:25:00,57.04,57.09,57.01,57.09,5121700,292246528.0
-2024-09-30 13:30:00,57.09,57.09,57.08,57.09,3908300,223117312.0
-2024-09-30 13:35:00,57.09,57.09,57.09,57.09,1226800,70036480.0
-2024-09-30 13:40:00,57.09,57.09,57.09,57.09,1145300,65387520.0
-2024-09-30 13:45:00,57.09,57.09,57.09,57.09,942000,53775360.0
-2024-09-30 13:50:00,57.09,57.09,57.09,57.09,1736800,99155968.0
-2024-09-30 13:55:00,57.09,57.09,57.09,57.09,1576200,89988096.0
-2024-09-30 14:00:00,57.09,57.09,57.09,57.09,1111200,63438848.0
-2024-09-30 14:05:00,57.09,57.09,57.09,57.09,748600,42733568.0
-2024-09-30 14:10:00,57.09,57.09,57.09,57.09,888400,50718720.0
-2024-09-30 14:15:00,57.09,57.09,57.09,57.09,780900,44581888.0
-2024-09-30 14:20:00,57.09,57.09,57.09,57.09,836100,47735808.0
-2024-09-30 14:25:00,57.09,57.09,57.07,57.09,9288700,530270208.0
-2024-09-30 14:30:00,57.09,57.09,57.0,57.06,7247200,413603840.0
-2024-09-30 14:35:00,57.06,57.09,57.06,57.09,4276200,244110336.0
-2024-09-30 14:40:00,57.09,57.09,57.08,57.09,3690300,210674688.0
-2024-09-30 14:45:00,57.09,57.09,57.09,57.09,2029800,115884032.0
-2024-09-30 14:50:00,57.09,57.09,57.09,57.09,2183800,124672000.0
-2024-09-30 14:55:00,57.09,57.09,57.09,57.09,1081700,61756416.0
-2024-09-30 15:00:00,57.09,57.09,57.09,57.09,797600,45533184.0
-2024-10-08 09:35:00,62.8,62.8,62.8,62.8,17777100,1116404608.0
-2024-10-08 09:40:00,62.8,62.8,62.8,62.8,7388400,463991544.0
-2024-10-08 09:45:00,62.8,62.8,61.5,61.5,45470000,2850528136.0
-2024-10-08 09:50:00,61.5,62.8,61.0,62.8,31686700,1971002368.0
-2024-10-08 09:55:00,62.8,62.8,62.65,62.8,14186600,890502144.0
-2024-10-08 10:00:00,62.8,62.8,62.77,62.78,10045100,630717440.0
-2024-10-08 10:05:00,62.78,62.78,62.51,62.65,10722000,672013828.0
-2024-10-08 10:10:00,62.65,62.66,62.11,62.35,12998700,810499580.0
-2024-10-08 10:15:00,62.35,62.35,61.38,61.38,12123500,751170560.0
-2024-10-08 10:20:00,61.38,62.35,61.37,62.25,11022000,682048512.0
-2024-10-08 10:25:00,62.25,62.29,61.68,61.68,8822600,546132992.0
-2024-10-08 10:30:00,61.68,61.68,61.29,61.32,9372400,576561152.0
-2024-10-08 10:35:00,61.32,61.42,59.96,59.96,14177800,859880448.0
-2024-10-08 10:40:00,59.96,59.96,59.15,59.78,13799500,820064256.0
-2024-10-08 10:45:00,59.78,61.27,59.7,61.27,9552400,578101248.0
-2024-10-08 10:50:00,61.27,61.37,60.96,61.1,6918200,423307264.0
-2024-10-08 10:55:00,61.1,61.35,60.9,60.95,6589800,402653184.0
-2024-10-08 11:00:00,60.95,61.2,60.54,60.54,5017300,305281024.0
-2024-10-08 11:05:00,60.54,61.5,60.54,61.49,4972800,304290816.0
-2024-10-08 11:10:00,61.49,61.99,61.49,61.96,6138000,379187260.0
-2024-10-08 11:15:00,61.96,62.5,61.87,62.35,6068400,377501696.0
-2024-10-08 11:20:00,62.35,62.52,62.18,62.26,5749800,358889472.0
-2024-10-08 11:25:00,62.26,62.29,62.0,62.11,3672700,228132864.0
-2024-10-08 11:30:00,62.11,62.17,61.77,62.0,3883200,240602112.0
-2024-10-08 13:05:00,62.0,62.0,61.63,61.85,7051600,436350051.0
-2024-10-08 13:10:00,61.85,61.85,61.51,61.72,4744600,292874141.0
-2024-10-08 13:15:00,61.72,61.75,61.1,61.12,3989500,245037056.0
-2024-10-08 13:20:00,61.12,61.49,61.11,61.11,3494300,214073344.0
-2024-10-08 13:25:00,61.11,61.12,60.88,60.97,3717100,226736128.0
-2024-10-08 13:30:00,60.97,61.11,60.89,60.99,4523300,275832832.0
-2024-10-08 13:35:00,60.99,61.0,60.62,60.62,4475600,272314368.0
-2024-10-08 13:40:00,60.62,60.64,60.25,60.25,5508300,333105152.0
-2024-10-08 13:45:00,60.25,60.62,60.17,60.62,6183300,373585920.0
-2024-10-08 13:50:00,60.62,60.68,60.36,60.36,3480200,210792448.0
-2024-10-08 13:55:00,60.36,60.36,60.06,60.06,3768500,226945024.0
-2024-10-08 14:00:00,60.06,60.45,59.94,60.45,5702100,342568960.0
-2024-10-08 14:05:00,60.45,60.88,60.45,60.65,4866000,295518208.0
-2024-10-08 14:10:00,60.65,60.74,60.6,60.67,3334500,202348544.0
-2024-10-08 14:15:00,60.67,60.84,60.53,60.61,3403900,206465024.0
-2024-10-08 14:20:00,60.61,60.61,60.43,60.47,3447100,208510976.0
-2024-10-08 14:25:00,60.47,60.67,60.45,60.67,3741000,226605056.0
-2024-10-08 14:30:00,60.67,61.08,60.67,61.07,4492400,273776640.0
-2024-10-08 14:35:00,61.07,61.7,61.07,61.42,6299600,387223552.0
-2024-10-08 14:40:00,61.42,61.93,61.41,61.9,5432400,335112146.0
-2024-10-08 14:45:00,61.9,61.9,61.0,61.02,6192300,380389422.0
-2024-10-08 14:50:00,61.02,61.36,61.02,61.35,7319500,448227328.0
-2024-10-08 14:55:00,61.35,61.61,61.35,61.61,8669000,533200896.0
-2024-10-08 15:00:00,61.61,61.73,61.6,61.73,6798400,419436544.0
-2024-10-09 09:35:00,60.0,60.0,57.88,58.66,25401300,1492716032.0
-2024-10-09 09:40:00,58.66,59.28,58.43,58.43,18871500,1110724224.0
-2024-10-09 09:45:00,58.43,59.0,58.26,58.77,13253500,776378113.0
-2024-10-09 09:50:00,58.77,59.1,58.55,59.07,10418500,612483580.0
-2024-10-09 09:55:00,59.07,59.56,59.02,59.15,7578400,449386752.0
-2024-10-09 10:00:00,59.15,59.23,58.6,58.65,6125400,360496640.0
-2024-10-09 10:05:00,58.65,58.67,58.04,58.19,7197100,419795968.0
-2024-10-09 10:10:00,58.19,58.19,57.77,57.77,9964100,577722880.0
-2024-10-09 10:15:00,57.77,58.05,57.7,57.97,6864600,397172224.0
-2024-10-09 10:20:00,57.97,58.08,57.44,57.48,6764600,391151104.0
-2024-10-09 10:25:00,57.48,57.77,57.47,57.72,6093500,351024640.0
-2024-10-09 10:30:00,57.72,57.75,57.32,57.32,4454100,256207360.0
-2024-10-09 10:35:00,57.32,57.4,57.0,57.0,7120700,407503872.0
-2024-10-09 10:40:00,57.0,57.09,56.42,56.42,8560600,486251008.0
-2024-10-09 10:45:00,56.42,56.9,56.42,56.9,7962300,451314176.0
-2024-10-09 10:50:00,56.9,56.99,56.79,56.79,3866200,219931136.0
-2024-10-09 10:55:00,56.79,56.88,56.33,56.33,3877700,219526144.0
-2024-10-09 11:00:00,56.33,56.42,56.23,56.25,6049200,340686848.0
-2024-10-09 11:05:00,56.25,56.62,56.24,56.47,5117600,288792576.0
-2024-10-09 11:10:00,56.47,56.54,56.37,56.37,3493700,197187584.0
-2024-10-09 11:15:00,56.37,56.4,56.12,56.12,5088600,286246912.0
-2024-10-09 11:20:00,56.12,56.13,55.8,55.82,7423800,415234048.0
-2024-10-09 11:25:00,55.82,56.18,55.67,56.17,5454600,304503808.0
-2024-10-09 11:30:00,56.17,56.62,56.17,56.62,3573700,201227264.0
-2024-10-09 13:05:00,56.65,57.61,56.63,57.61,6682600,381721600.0
-2024-10-09 13:10:00,57.61,58.25,57.61,58.15,6669100,386200682.0
-2024-10-09 13:15:00,58.15,58.15,57.39,57.5,4514500,260899734.0
-2024-10-09 13:20:00,57.5,57.67,57.33,57.51,2940000,169178112.0
-2024-10-09 13:25:00,57.51,57.82,57.45,57.82,2194600,126439424.0
-2024-10-09 13:30:00,57.82,58.07,57.77,57.77,3179100,184057856.0
-2024-10-09 13:35:00,57.77,58.15,57.64,58.15,2258300,130800640.0
-2024-10-09 13:40:00,58.15,59.18,58.15,58.79,6933500,407631872.0
-2024-10-09 13:45:00,58.79,58.8,58.3,58.32,3385300,197883904.0
-2024-10-09 13:50:00,58.32,58.38,58.02,58.06,2561600,149059584.0
-2024-10-09 13:55:00,58.06,58.06,57.68,57.77,2150400,124469128.0
-2024-10-09 14:00:00,57.77,57.77,57.36,57.39,2335100,134274168.0
-2024-10-09 14:05:00,57.39,57.7,57.39,57.44,1925000,110767104.0
-2024-10-09 14:10:00,57.44,57.45,57.07,57.07,2747200,157319168.0
-2024-10-09 14:15:00,57.07,57.29,57.07,57.12,2887500,165133312.0
-2024-10-09 14:20:00,57.12,57.18,56.9,56.9,4414100,251904000.0
-2024-10-09 14:25:00,56.9,56.9,56.6,56.61,3518400,199417856.0
-2024-10-09 14:30:00,56.61,57.07,56.61,56.7,2676400,152254464.0
-2024-10-09 14:35:00,56.7,56.95,56.45,56.45,3123100,176897024.0
-2024-10-09 14:40:00,56.45,56.45,56.03,56.05,4644000,261145600.0
-2024-10-09 14:45:00,56.05,56.18,55.87,55.87,7301400,409118720.0
-2024-10-09 14:50:00,55.87,55.87,55.69,55.78,7193700,401020928.0
-2024-10-09 14:55:00,55.78,55.99,55.68,55.91,7095900,395805696.0
-2024-10-09 15:00:00,55.91,56.04,55.7,55.7,4999700,279117824.0
-2024-10-10 09:35:00,56.63,57.63,56.4,56.58,20827900,1184665216.0
-2024-10-10 09:40:00,56.55,57.63,56.55,57.63,14954400,853757056.0
-2024-10-10 09:45:00,57.59,57.98,57.54,57.84,9598600,554651904.0
-2024-10-10 09:50:00,57.84,57.92,57.25,57.5,6783800,391168512.0
-2024-10-10 09:55:00,57.49,57.49,57.1,57.1,7435600,425989888.0
-2024-10-10 10:00:00,57.1,57.25,56.95,57.2,5648300,322509056.0
-2024-10-10 10:05:00,57.18,57.5,57.0,57.39,3370600,193037054.0
-2024-10-10 10:10:00,57.41,57.55,57.25,57.25,3838900,220267778.0
-2024-10-10 10:15:00,57.3,57.3,56.89,56.94,5594700,319169536.0
-2024-10-10 10:20:00,56.95,57.2,56.82,57.18,6593800,375700482.0
-2024-10-10 10:25:00,57.18,57.66,57.18,57.57,4136700,237761022.0
-2024-10-10 10:30:00,57.56,58.21,57.45,58.01,8122800,470191104.0
-2024-10-10 10:35:00,58.02,58.49,58.0,58.48,5913800,344300544.0
-2024-10-10 10:40:00,58.49,58.95,58.39,58.95,8431300,495009792.0
-2024-10-10 10:45:00,58.9,58.9,58.37,58.66,3742400,219286016.0
-2024-10-10 10:50:00,58.67,58.79,58.09,58.14,2769200,161634304.0
-2024-10-10 10:55:00,58.17,58.63,58.08,58.52,2504500,146181632.0
-2024-10-10 11:00:00,58.49,58.66,58.4,58.5,2493800,145934336.0
-2024-10-10 11:05:00,58.46,58.71,58.24,58.71,2696400,157709824.0
-2024-10-10 11:10:00,58.71,58.95,58.5,58.95,3584600,210693120.0
-2024-10-10 11:15:00,58.97,59.82,58.87,59.82,9014900,534143488.0
-2024-10-10 11:20:00,59.83,60.28,59.74,60.28,10133700,607723008.0
-2024-10-10 11:25:00,60.29,60.57,59.87,59.98,8504700,512803328.0
-2024-10-10 11:30:00,59.99,60.27,59.98,60.0,4214500,253352960.0
-2024-10-10 13:05:00,59.98,60.2,59.76,59.88,5607700,336498688.0
-2024-10-10 13:10:00,59.87,59.9,59.36,59.38,2928300,174596096.0
-2024-10-10 13:15:00,59.38,59.5,59.08,59.13,2567100,152236032.0
-2024-10-10 13:20:00,59.13,59.53,59.13,59.25,2427300,143969280.0
-2024-10-10 13:25:00,59.26,59.38,59.2,59.28,1830100,108460032.0
-2024-10-10 13:30:00,59.29,59.6,59.2,59.55,2081500,123763712.0
-2024-10-10 13:35:00,59.56,59.56,59.19,59.19,1261900,74882048.0
-2024-10-10 13:40:00,59.21,59.33,59.06,59.26,1726300,102144000.0
-2024-10-10 13:45:00,59.25,59.55,59.18,59.55,1880400,111598592.0
-2024-10-10 13:50:00,59.53,59.53,59.29,59.3,1715200,102043648.0
-2024-10-10 13:55:00,59.28,59.31,59.02,59.02,1433700,84908032.0
-2024-10-10 14:00:00,59.02,59.02,58.8,58.82,2653700,156303360.0
-2024-10-10 14:05:00,58.81,58.96,58.75,58.83,3048100,179408896.0
-2024-10-10 14:10:00,58.82,58.98,58.75,58.96,2902600,170813440.0
-2024-10-10 14:15:00,58.98,59.0,58.86,58.87,2275400,134139904.0
-2024-10-10 14:20:00,58.86,58.86,58.6,58.6,2805700,164790272.0
-2024-10-10 14:25:00,58.6,58.76,58.6,58.73,2421200,142119936.0
-2024-10-10 14:30:00,58.73,58.73,58.44,58.44,2122200,124333056.0
-2024-10-10 14:35:00,58.44,58.95,58.44,58.95,3301400,193758208.0
-2024-10-10 14:40:00,58.95,58.96,58.48,58.48,2535600,148847616.0
-2024-10-10 14:45:00,58.5,58.5,58.3,58.37,2803800,163682304.0
-2024-10-10 14:50:00,58.36,58.39,58.3,58.39,2587300,150924288.0
-2024-10-10 14:55:00,58.39,58.58,58.26,58.32,3719300,217041936.0
-2024-10-10 15:00:00,58.33,58.5,58.33,58.5,3127300,182760432.0
-2024-10-11 09:35:00,57.8,58.13,57.5,58.07,8399300,485144480.0
-2024-10-11 09:40:00,58.08,58.08,57.77,57.9,3440000,199236002.0
-2024-10-11 09:45:00,57.9,58.37,57.9,58.27,4063000,236521846.0
-2024-10-11 09:50:00,58.27,59.19,58.21,59.19,5445200,320482696.0
-2024-10-11 09:55:00,59.15,59.82,59.15,59.21,10087900,600287616.0
-2024-10-11 10:00:00,59.21,59.52,59.0,59.52,5208300,308115072.0
-2024-10-11 10:05:00,59.52,59.52,59.12,59.5,5719600,339256448.0
-2024-10-11 10:10:00,59.5,59.5,58.94,59.0,3695100,218648576.0
-2024-10-11 10:15:00,59.02,59.28,58.7,58.85,4472000,263640572.0
-2024-10-11 10:20:00,58.84,59.18,58.54,58.54,2994700,176110340.0
-2024-10-11 10:25:00,58.54,58.74,58.38,58.61,2936700,172004352.0
-2024-10-11 10:30:00,58.61,58.73,58.19,58.2,2658900,155610880.0
-2024-10-11 10:35:00,58.2,58.35,58.0,58.26,3193300,185700864.0
-2024-10-11 10:40:00,58.26,58.4,57.99,58.02,2984800,173699328.0
-2024-10-11 10:45:00,58.03,58.21,57.79,58.03,2856100,165472512.0
-2024-10-11 10:50:00,58.03,58.16,57.91,57.94,2420500,140351744.0
-2024-10-11 10:55:00,57.94,58.12,57.87,58.09,1946500,112822272.0
-2024-10-11 11:00:00,58.09,58.6,58.09,58.5,1686100,98292480.0
-2024-10-11 11:05:00,58.5,58.69,58.32,58.62,1130900,66135552.0
-2024-10-11 11:10:00,58.62,58.8,58.4,58.45,1710700,100313088.0
-2024-10-11 11:15:00,58.45,58.45,58.23,58.27,870500,50781184.0
-2024-10-11 11:20:00,58.27,58.3,58.06,58.12,799100,46466048.0
-2024-10-11 11:25:00,58.11,58.45,58.11,58.34,859100,50114560.0
-2024-10-11 11:30:00,58.34,58.34,58.0,58.01,1164300,67631104.0
-2024-10-11 13:05:00,58.03,58.27,57.8,57.8,1939300,112396288.0
-2024-10-11 13:10:00,57.8,57.92,57.8,57.89,1076000,62266880.0
-2024-10-11 13:15:00,57.89,58.1,57.88,58.03,922000,53427200.0
-2024-10-11 13:20:00,58.03,58.25,57.94,58.13,1196600,69520384.0
-2024-10-11 13:25:00,58.13,58.69,58.12,58.46,2291800,134035973.0
-2024-10-11 13:30:00,58.46,58.6,58.23,58.4,1882100,110049275.0
-2024-10-11 13:35:00,58.39,58.45,58.16,58.2,1307600,76220416.0
-2024-10-11 13:40:00,58.2,58.36,58.02,58.25,2059000,119715840.0
-2024-10-11 13:45:00,58.25,58.4,58.13,58.19,977900,56980992.0
-2024-10-11 13:50:00,58.19,58.26,58.01,58.01,1238900,72050688.0
-2024-10-11 13:55:00,58.01,58.19,57.89,58.19,2137400,124007936.0
-2024-10-11 14:00:00,58.19,58.22,57.89,57.98,2342600,136030208.0
-2024-10-11 14:05:00,57.98,58.09,57.91,57.93,1440900,83513856.0
-2024-10-11 14:10:00,57.93,57.93,57.65,57.72,3689900,213099520.0
-2024-10-11 14:15:00,57.72,57.78,57.5,57.51,3111400,179289600.0
-2024-10-11 14:20:00,57.51,57.62,57.4,57.47,2974600,170943488.0
-2024-10-11 14:25:00,57.47,57.65,57.43,57.51,2096900,120648192.0
-2024-10-11 14:30:00,57.54,57.61,57.46,57.52,1578800,90828288.0
-2024-10-11 14:35:00,57.52,57.54,57.12,57.14,3084200,176805376.0
-2024-10-11 14:40:00,57.12,57.23,57.05,57.06,3582100,204602880.0
-2024-10-11 14:45:00,57.07,57.19,57.04,57.18,2818100,160826880.0
-2024-10-11 14:50:00,57.13,57.55,57.13,57.5,2960900,170060288.0
-2024-10-11 14:55:00,57.49,57.56,57.46,57.5,2543000,146241536.0
-2024-10-11 15:00:00,57.5,57.54,57.5,57.54,2075100,119377920.0
-2024-10-14 09:35:00,58.39,58.6,57.65,57.97,12118400,705237630.0
-2024-10-14 09:40:00,57.97,58.66,57.88,58.58,5994400,349621244.0
-2024-10-14 09:45:00,58.58,58.99,58.48,58.74,7334100,431037958.0
-2024-10-14 09:50:00,58.74,59.2,58.62,58.63,7221100,425962501.0
-2024-10-14 09:55:00,58.63,58.65,58.48,58.48,3955800,231644148.0
-2024-10-14 10:00:00,58.48,58.48,58.2,58.34,4014600,234161927.0
-2024-10-14 10:05:00,58.34,58.35,58.0,58.05,3856400,224063232.0
-2024-10-14 10:10:00,58.05,58.05,57.68,57.82,3761800,217453312.0
-2024-10-14 10:15:00,57.82,58.13,57.82,58.1,2895800,167792640.0
-2024-10-14 10:20:00,58.1,58.14,57.82,57.84,1686800,97793280.0
-2024-10-14 10:25:00,57.84,57.9,57.65,57.68,1984900,114583296.0
-2024-10-14 10:30:00,57.68,57.69,57.56,57.65,2276500,131139328.0
-2024-10-14 10:35:00,57.65,57.95,57.61,57.87,1505700,86974720.0
-2024-10-14 10:40:00,57.86,58.1,57.77,57.98,1947500,112809728.0
-2024-10-14 10:45:00,57.98,57.98,57.66,57.77,1504900,86942208.0
-2024-10-14 10:50:00,57.77,58.08,57.77,57.88,1961000,113616896.0
-2024-10-14 10:55:00,57.88,58.0,57.77,57.97,1148600,66505216.0
-2024-10-14 11:00:00,57.97,58.03,57.71,57.8,1107800,64116224.0
-2024-10-14 11:05:00,57.8,58.18,57.8,58.14,1158100,67162624.0
-2024-10-14 11:10:00,58.14,58.36,58.1,58.36,1606800,93543424.0
-2024-10-14 11:15:00,58.36,58.54,58.15,58.54,2239600,130774016.0
-2024-10-14 11:20:00,58.54,58.91,58.3,58.75,3881700,227828736.0
-2024-10-14 11:25:00,58.75,58.98,58.65,58.78,1972800,115994624.0
-2024-10-14 11:30:00,58.78,58.97,58.65,58.86,2013500,118483968.0
-2024-10-14 13:05:00,58.86,59.0,58.63,58.98,3305700,194636800.0
-2024-10-14 13:10:00,58.98,59.0,58.55,58.77,1706700,100341760.0
-2024-10-14 13:15:00,58.77,58.95,58.58,58.89,1994800,117297664.0
-2024-10-14 13:20:00,58.89,58.98,58.75,58.96,2252100,132684288.0
-2024-10-14 13:25:00,58.96,59.07,58.81,58.81,4180700,246664192.0
-2024-10-14 13:30:00,58.81,58.99,58.76,58.91,1730000,101902336.0
-2024-10-14 13:35:00,58.91,58.92,58.64,58.68,1466900,86184960.0
-2024-10-14 13:40:00,58.68,58.89,58.67,58.86,1654200,97234944.0
-2024-10-14 13:45:00,58.86,58.87,58.53,58.58,1475300,86482432.0
-2024-10-14 13:50:00,58.58,58.65,58.51,58.61,1534000,89862656.0
-2024-10-14 13:55:00,58.61,58.65,58.57,58.58,814900,47757824.0
-2024-10-14 14:00:00,58.58,58.7,58.56,58.7,912900,53502976.0
-2024-10-14 14:05:00,58.7,58.71,58.51,58.51,964700,56551424.0
-2024-10-14 14:10:00,58.51,58.65,58.5,58.54,1173100,68681728.0
-2024-10-14 14:15:00,58.54,58.54,58.3,58.44,1449500,84626424.0
-2024-10-14 14:20:00,58.44,58.46,58.36,58.38,734100,42871820.0
-2024-10-14 14:25:00,58.38,58.5,58.38,58.48,695500,40662004.0
-2024-10-14 14:30:00,58.48,58.74,58.47,58.69,1346100,78918152.0
-2024-10-14 14:35:00,58.69,58.81,58.5,58.58,1422400,83526656.0
-2024-10-14 14:40:00,58.58,58.72,58.54,58.72,1615900,94731264.0
-2024-10-14 14:45:00,58.72,58.78,58.61,58.65,2354400,138221568.0
-2024-10-14 14:50:00,58.65,58.77,58.64,58.67,1719400,100956160.0
-2024-10-14 14:55:00,58.67,58.69,58.64,58.69,1565900,91879936.0
-2024-10-14 15:00:00,58.69,58.69,58.66,58.67,1542600,90510336.0
-2024-10-15 09:35:00,58.58,58.8,58.12,58.6,7542400,440808736.0
-2024-10-15 09:40:00,58.6,58.88,58.52,58.74,3865900,227087617.0
-2024-10-15 09:45:00,58.74,59.1,58.71,59.07,3952900,233116926.0
-2024-10-15 09:50:00,59.07,59.25,58.88,59.02,4009900,236911937.0
-2024-10-15 09:55:00,59.02,59.18,58.85,58.94,2954900,174470011.0
-2024-10-15 10:00:00,58.94,59.09,58.77,59.0,2077700,122297351.0
-2024-10-15 10:05:00,59.0,59.02,58.83,58.93,1733000,102112760.0
-2024-10-15 10:10:00,58.93,58.94,58.53,58.53,2421000,142135050.0
-2024-10-15 10:15:00,58.53,58.73,58.5,58.66,1838900,107735168.0
-2024-10-15 10:20:00,58.68,58.8,58.58,58.72,2028400,119043572.0
-2024-10-15 10:25:00,58.72,58.93,58.67,58.75,1598800,94043529.0
-2024-10-15 10:30:00,58.75,58.93,58.71,58.72,1005800,59152771.0
-2024-10-15 10:35:00,58.72,59.13,58.69,59.01,1879800,110865788.0
-2024-10-15 10:40:00,59.01,59.14,58.9,59.0,1683200,99347456.0
-2024-10-15 10:45:00,59.0,59.01,58.88,58.94,2003900,118152960.0
-2024-10-15 10:50:00,58.94,59.06,58.8,58.8,2136800,125924097.0
-2024-10-15 10:55:00,58.8,58.82,58.68,58.76,938500,55127046.0
-2024-10-15 11:00:00,58.76,58.79,58.69,58.71,821800,48263161.0
-2024-10-15 11:05:00,58.71,58.9,58.71,58.8,779800,45873922.0
-2024-10-15 11:10:00,58.8,58.83,58.61,58.65,945300,55507448.0
-2024-10-15 11:15:00,58.65,58.78,58.6,58.72,819500,48076550.0
-2024-10-15 11:20:00,58.72,58.84,58.68,58.83,842700,49513212.0
-2024-10-15 11:25:00,58.83,58.94,58.81,58.85,645000,37980680.0
-2024-10-15 11:30:00,58.85,58.92,58.85,58.89,510200,30045429.0
-2024-10-15 13:05:00,58.89,58.89,58.66,58.83,1517500,89232907.0
-2024-10-15 13:10:00,58.83,58.86,58.61,58.7,884300,51930108.0
-2024-10-15 13:15:00,58.7,58.8,58.64,58.64,889700,52222468.0
-2024-10-15 13:20:00,58.64,58.65,58.49,58.5,1911700,111952380.0
-2024-10-15 13:25:00,58.5,58.57,58.47,58.51,1146000,67062016.0
-2024-10-15 13:30:00,58.51,58.52,58.26,58.26,1608200,93899264.0
-2024-10-15 13:35:00,58.26,58.39,58.23,58.24,1493900,87085824.0
-2024-10-15 13:40:00,58.24,58.24,58.06,58.09,2884300,167602432.0
-2024-10-15 13:45:00,58.09,58.16,57.98,58.14,3417400,198379264.0
-2024-10-15 13:50:00,58.14,58.33,58.04,58.3,1374000,79911936.0
-2024-10-15 13:55:00,58.29,58.29,58.14,58.21,685300,39876608.0
-2024-10-15 14:00:00,58.21,58.21,58.1,58.15,1027800,59763456.0
-2024-10-15 14:05:00,58.15,58.25,58.01,58.01,1549000,89955584.0
-2024-10-15 14:10:00,58.01,58.16,57.88,57.88,1575700,91383296.0
-2024-10-15 14:15:00,57.88,57.94,57.7,57.75,2733800,158072320.0
-2024-10-15 14:20:00,57.75,57.84,57.59,57.62,3424000,197457152.0
-2024-10-15 14:25:00,57.62,57.65,57.43,57.54,4214700,242371072.0
-2024-10-15 14:30:00,57.54,57.56,57.46,57.51,2812400,161729536.0
-2024-10-15 14:35:00,57.51,57.63,57.51,57.58,2474900,142490624.0
-2024-10-15 14:40:00,57.58,57.59,57.2,57.2,5097400,292199936.0
-2024-10-15 14:45:00,57.2,57.32,57.2,57.29,3208500,183660032.0
-2024-10-15 14:50:00,57.29,57.34,57.26,57.26,2401900,137609216.0
-2024-10-15 14:55:00,57.26,57.26,57.1,57.14,3657000,209092608.0
-2024-10-15 15:00:00,57.14,57.2,57.12,57.19,2527400,144516096.0
-2024-10-16 09:35:00,56.78,57.37,56.7,57.26,9286800,528903264.0
-2024-10-16 09:40:00,57.27,57.27,57.0,57.24,5074900,289895013.0
-2024-10-16 09:45:00,57.24,57.52,57.21,57.45,3611200,207152703.0
-2024-10-16 09:50:00,57.44,57.65,57.3,57.47,4523200,259906808.0
-2024-10-16 09:55:00,57.49,57.66,57.4,57.66,3460700,199058812.0
-2024-10-16 10:00:00,57.6,57.67,57.5,57.64,1949100,112242056.0
-2024-10-16 10:05:00,57.66,57.67,57.32,57.32,1551000,89161603.0
-2024-10-16 10:10:00,57.31,57.39,57.07,57.07,2019100,115544697.0
-2024-10-16 10:15:00,57.06,57.4,57.05,57.27,1726100,98747014.0
-2024-10-16 10:20:00,57.27,57.28,56.88,56.9,2110000,120271486.0
-2024-10-16 10:25:00,56.92,57.1,56.91,57.04,1669000,95152133.0
-2024-10-16 10:30:00,57.05,57.06,56.8,56.82,1593100,90633723.0
-2024-10-16 10:35:00,56.83,56.97,56.66,56.95,3255000,184809984.0
-2024-10-16 10:40:00,56.95,56.99,56.85,56.93,1464700,83376382.0
-2024-10-16 10:45:00,56.96,57.09,56.86,56.86,1164700,66361858.0
-2024-10-16 10:50:00,56.86,57.05,56.84,57.02,773200,44034560.0
-2024-10-16 10:55:00,57.02,57.08,56.95,56.99,1130400,64444920.0
-2024-10-16 11:00:00,57.0,57.1,56.96,57.09,1070500,61060611.0
-2024-10-16 11:05:00,57.08,57.18,57.0,57.11,724600,41372165.0
-2024-10-16 11:10:00,57.14,57.47,57.14,57.43,1886800,108211456.0
-2024-10-16 11:15:00,57.45,57.7,57.41,57.66,3416700,196741632.0
-2024-10-16 11:20:00,57.63,57.65,57.39,57.39,1575300,90628352.0
-2024-10-16 11:25:00,57.38,57.58,57.38,57.57,1183700,68057856.0
-2024-10-16 11:30:00,57.56,57.6,57.41,57.41,1477500,84942592.0
-2024-10-16 13:05:00,57.4,57.8,57.4,57.62,2494000,143783424.0
-2024-10-16 13:10:00,57.62,57.62,57.42,57.46,940500,54111744.0
-2024-10-16 13:15:00,57.46,57.46,57.33,57.33,779800,44755712.0
-2024-10-16 13:20:00,57.34,57.38,57.23,57.29,988700,56654852.0
-2024-10-16 13:25:00,57.33,57.33,57.17,57.26,815400,46661882.0
-2024-10-16 13:30:00,57.25,57.28,57.18,57.27,763400,43688442.0
-2024-10-16 13:35:00,57.27,57.3,57.02,57.08,1447100,82618368.0
-2024-10-16 13:40:00,57.08,57.23,57.02,57.21,1084000,61907208.0
-2024-10-16 13:45:00,57.22,57.38,57.16,57.37,903600,51764736.0
-2024-10-16 13:50:00,57.37,57.5,57.33,57.35,934800,53665785.0
-2024-10-16 13:55:00,57.35,57.37,57.23,57.33,646600,37061127.0
-2024-10-16 14:00:00,57.37,57.44,57.35,57.35,717900,41202688.0
-2024-10-16 14:05:00,57.35,57.38,57.13,57.15,867200,49634304.0
-2024-10-16 14:10:00,57.15,57.2,57.06,57.13,917400,52406276.0
-2024-10-16 14:15:00,57.13,57.15,57.02,57.06,900000,51387644.0
-2024-10-16 14:20:00,57.07,57.23,57.05,57.1,821500,46954247.0
-2024-10-16 14:25:00,57.1,57.2,57.05,57.19,709900,40551929.0
-2024-10-16 14:30:00,57.21,57.33,57.2,57.33,1433400,82064896.0
-2024-10-16 14:35:00,57.34,57.38,57.21,57.24,1101200,63088632.0
-2024-10-16 14:40:00,57.25,57.44,57.22,57.39,1417000,81269768.0
-2024-10-16 14:45:00,57.42,57.55,57.39,57.52,1507600,86641664.0
-2024-10-16 14:50:00,57.53,57.62,57.41,57.41,2088500,120184832.0
-2024-10-16 14:55:00,57.42,57.48,57.28,57.28,1677000,96222720.0
-2024-10-16 15:00:00,57.27,57.38,57.27,57.38,1863900,106885624.0
-2024-10-17 09:35:00,57.9,58.14,57.75,57.86,7207300,417672640.0
-2024-10-17 09:40:00,57.83,58.16,57.72,58.12,2635100,152816960.0
-2024-10-17 09:45:00,58.12,58.56,58.05,58.56,4021600,234531580.0
-2024-10-17 09:50:00,58.56,58.57,58.26,58.5,2983600,174296326.0
-2024-10-17 09:55:00,58.5,58.6,58.3,58.6,3111200,181931012.0
-2024-10-17 10:00:00,58.57,58.66,58.38,58.65,2027300,118689394.0
-2024-10-17 10:05:00,58.65,58.79,58.5,58.79,2428600,142460936.0
-2024-10-17 10:10:00,58.79,58.8,58.58,58.58,2025100,118895616.0
-2024-10-17 10:15:00,58.56,58.56,58.08,58.08,2373900,138329348.0
-2024-10-17 10:20:00,58.08,58.14,57.86,57.92,2129500,123529212.0
-2024-10-17 10:25:00,57.92,57.99,57.84,57.87,1893200,109645440.0
-2024-10-17 10:30:00,57.82,57.85,57.57,57.71,2563400,147938048.0
-2024-10-17 10:35:00,57.71,57.82,57.68,57.77,1348100,77840256.0
-2024-10-17 10:40:00,57.78,57.84,57.53,57.53,1490700,86032512.0
-2024-10-17 10:45:00,57.53,57.63,57.5,57.61,1483400,85380352.0
-2024-10-17 10:50:00,57.63,57.8,57.58,57.67,854500,49295616.0
-2024-10-17 10:55:00,57.67,57.85,57.62,57.79,837700,48388352.0
-2024-10-17 11:00:00,57.79,57.89,57.75,57.89,618100,35734784.0
-2024-10-17 11:05:00,57.89,57.9,57.76,57.77,992800,57421056.0
-2024-10-17 11:10:00,57.77,57.93,57.66,57.92,648400,37479680.0
-2024-10-17 11:15:00,57.96,57.97,57.65,57.65,710900,41108992.0
-2024-10-17 11:20:00,57.62,57.7,57.59,57.68,677700,39054336.0
-2024-10-17 11:25:00,57.68,57.76,57.63,57.67,513900,29649152.0
-2024-10-17 11:30:00,57.67,57.78,57.62,57.77,645500,37240832.0
-2024-10-17 13:05:00,57.77,57.83,57.6,57.7,857400,49501696.0
-2024-10-17 13:10:00,57.69,57.82,57.6,57.79,638400,36821504.0
-2024-10-17 13:15:00,57.79,57.86,57.73,57.84,620300,35848960.0
-2024-10-17 13:20:00,57.82,57.98,57.78,57.98,1155700,66920198.0
-2024-10-17 13:25:00,57.98,58.09,57.84,57.86,1204600,69874931.0
-2024-10-17 13:30:00,57.86,57.86,57.72,57.72,487100,28142855.0
-2024-10-17 13:35:00,57.7,57.87,57.69,57.79,620500,35848192.0
-2024-10-17 13:40:00,57.78,57.96,57.77,57.82,688400,39814144.0
-2024-10-17 13:45:00,57.82,57.87,57.7,57.76,733900,42398720.0
-2024-10-17 13:50:00,57.76,57.8,57.74,57.75,750100,43332864.0
-2024-10-17 13:55:00,57.74,57.8,57.66,57.73,708000,40862976.0
-2024-10-17 14:00:00,57.73,57.8,57.73,57.76,620400,35835904.0
-2024-10-17 14:05:00,57.77,57.79,57.7,57.7,773100,44635136.0
-2024-10-17 14:10:00,57.71,57.79,57.7,57.75,870300,50259712.0
-2024-10-17 14:15:00,57.75,57.76,57.5,57.54,1732100,99799040.0
-2024-10-17 14:20:00,57.54,57.59,57.39,57.39,1902600,109369344.0
-2024-10-17 14:25:00,57.38,57.45,57.17,57.22,2122700,121644288.0
-2024-10-17 14:30:00,57.22,57.22,57.05,57.17,2216500,126650624.0
-2024-10-17 14:35:00,57.2,57.38,57.12,57.23,1258900,72073984.0
-2024-10-17 14:40:00,57.23,57.23,57.08,57.15,1348400,77028608.0
-2024-10-17 14:45:00,57.15,57.26,57.14,57.19,1069800,61197056.0
-2024-10-17 14:50:00,57.19,57.19,57.03,57.04,2769100,158067200.0
-2024-10-17 14:55:00,57.04,57.09,57.0,57.0,4119700,234943488.0
-2024-10-17 15:00:00,56.99,57.05,56.98,57.0,2943400,167781376.0
-2024-10-18 09:35:00,56.08,56.5,55.91,56.3,6271100,352024448.0
-2024-10-18 09:40:00,56.3,56.36,56.08,56.08,2359300,132568736.0
-2024-10-18 09:45:00,56.08,56.18,55.88,56.18,3072600,172157304.0
-2024-10-18 09:50:00,56.18,56.18,55.84,55.86,2407900,134786956.0
-2024-10-18 09:55:00,55.86,56.08,55.85,56.08,2109100,118010622.0
-2024-10-18 10:00:00,56.08,56.08,55.58,55.59,3033000,169295108.0
-2024-10-18 10:05:00,55.59,55.67,55.39,55.39,4766300,264647410.0
-2024-10-18 10:10:00,55.39,55.45,55.04,55.14,5034700,277840648.0
-2024-10-18 10:15:00,55.14,55.14,54.8,54.92,7016300,385439360.0
-2024-10-18 10:20:00,54.92,55.1,54.83,55.0,3908200,214719104.0
-2024-10-18 10:25:00,55.0,55.05,54.89,55.05,2006000,110240768.0
-2024-10-18 10:30:00,55.05,55.18,54.76,54.89,3693100,202716928.0
-2024-10-18 10:35:00,54.89,55.37,54.8,55.34,3353700,184475904.0
-2024-10-18 10:40:00,55.34,55.97,55.32,55.92,5926100,329149696.0
-2024-10-18 10:45:00,55.92,56.06,55.77,55.78,3232800,180817152.0
-2024-10-18 10:50:00,55.78,56.15,55.75,55.88,3207800,179593728.0
-2024-10-18 10:55:00,55.88,55.96,55.61,55.69,2013500,112252676.0
-2024-10-18 11:00:00,55.7,55.91,55.68,55.78,1301800,72667644.0
-2024-10-18 11:05:00,55.78,55.86,55.68,55.79,1001600,55839488.0
-2024-10-18 11:10:00,55.79,55.9,55.7,55.8,1004900,56066816.0
-2024-10-18 11:15:00,55.8,55.8,55.58,55.61,916800,51021312.0
-2024-10-18 11:20:00,55.61,55.62,55.48,55.55,1058500,58792697.0
-2024-10-18 11:25:00,55.55,55.68,55.44,55.46,896800,49815044.0
-2024-10-18 11:30:00,55.46,55.7,55.42,55.6,721100,40044283.0
-2024-10-18 13:05:00,55.63,55.91,55.56,55.85,2599400,144991752.0
-2024-10-18 13:10:00,55.85,55.96,55.65,55.9,1995400,111382272.0
-2024-10-18 13:15:00,55.9,56.21,55.86,56.19,4345700,243516928.0
-2024-10-18 13:20:00,56.19,56.61,56.19,56.32,4824600,272152576.0
-2024-10-18 13:25:00,56.32,56.57,56.0,56.04,2542500,143045632.0
-2024-10-18 13:30:00,56.04,56.17,55.97,56.06,1956700,109727744.0
-2024-10-18 13:35:00,56.06,56.21,56.0,56.17,1492000,83719680.0
-2024-10-18 13:40:00,56.17,56.41,56.17,56.28,2488400,140044288.0
-2024-10-18 13:45:00,56.28,56.35,56.21,56.27,1924500,108294144.0
-2024-10-18 13:50:00,56.27,56.7,56.26,56.56,3925400,222042112.0
-2024-10-18 13:55:00,56.56,56.8,56.52,56.71,3032000,171877376.0
-2024-10-18 14:00:00,56.71,57.12,56.71,57.08,5251700,299309056.0
-2024-10-18 14:05:00,57.08,57.28,56.8,57.14,4045500,230754304.0
-2024-10-18 14:10:00,57.14,57.26,57.04,57.26,2634800,150593024.0
-2024-10-18 14:15:00,57.26,57.26,57.1,57.16,1565200,89506816.0
-2024-10-18 14:20:00,57.16,57.54,57.14,57.54,3598500,206373888.0
-2024-10-18 14:25:00,57.54,57.73,57.4,57.68,3600700,207174144.0
-2024-10-18 14:30:00,57.68,57.89,57.68,57.78,4562600,263762944.0
-2024-10-18 14:35:00,57.78,58.0,57.78,57.99,4987600,288751616.0
-2024-10-18 14:40:00,57.99,58.13,57.94,58.1,4342900,252050944.0
-2024-10-18 14:45:00,58.1,58.34,57.6,57.69,4388600,254669312.0
-2024-10-18 14:50:00,57.69,57.7,57.3,57.3,3962600,227866624.0
-2024-10-18 14:55:00,57.3,57.3,57.04,57.05,3060200,174939136.0
-2024-10-18 15:00:00,57.05,57.18,57.0,57.18,3106900,177444352.0
-2024-10-21 09:35:00,57.4,57.45,56.7,57.14,8333400,475809984.0
-2024-10-21 09:40:00,57.13,57.13,56.75,56.8,4897900,278437952.0
-2024-10-21 09:45:00,56.8,56.9,56.59,56.59,4856000,275509760.0
-2024-10-21 09:50:00,56.6,56.71,56.51,56.51,4247800,240368773.0
-2024-10-21 09:55:00,56.51,56.61,56.42,56.46,2475100,139865727.0
-2024-10-21 10:00:00,56.42,56.45,56.22,56.3,3122100,175811196.0
-2024-10-21 10:05:00,56.29,56.62,56.29,56.62,1717600,96933636.0
-2024-10-21 10:10:00,56.61,56.73,56.57,56.71,1694800,96017913.0
-2024-10-21 10:15:00,56.73,56.9,56.53,56.81,1817500,103096827.0
-2024-10-21 10:20:00,56.82,56.88,56.62,56.88,1637000,92958347.0
-2024-10-21 10:25:00,56.89,56.99,56.81,56.95,1762600,100303733.0
-2024-10-21 10:30:00,56.97,57.28,56.71,57.13,2283300,130195336.0
-2024-10-21 10:35:00,57.13,57.13,56.8,56.96,1811300,103075330.0
-2024-10-21 10:40:00,56.96,57.1,56.86,57.09,1523800,86791428.0
-2024-10-21 10:45:00,57.09,57.09,56.81,56.86,1850800,105405182.0
-2024-10-21 10:50:00,56.86,56.89,56.72,56.83,1086800,61724668.0
-2024-10-21 10:55:00,56.83,56.95,56.75,56.89,1461400,83019525.0
-2024-10-21 11:00:00,56.84,56.84,56.62,56.66,1506100,85414654.0
-2024-10-21 11:05:00,56.67,56.75,56.59,56.72,991300,56153341.0
-2024-10-21 11:10:00,56.72,56.84,56.67,56.83,850600,48268792.0
-2024-10-21 11:15:00,56.77,56.84,56.63,56.8,1226300,69587720.0
-2024-10-21 11:20:00,56.81,56.94,56.73,56.94,1090900,62001400.0
-2024-10-21 11:25:00,56.96,57.0,56.68,56.7,1332600,75725581.0
-2024-10-21 11:30:00,56.68,56.92,56.65,56.87,1496400,84889851.0
-2024-10-21 13:05:00,56.87,56.89,56.69,56.86,2390800,135767042.0
-2024-10-21 13:10:00,56.87,56.88,56.6,56.71,1989100,112831992.0
-2024-10-21 13:15:00,56.72,56.72,56.57,56.68,1693000,95901694.0
-2024-10-21 13:20:00,56.68,56.68,56.52,56.55,1636200,92604431.0
-2024-10-21 13:25:00,56.55,56.61,56.54,56.55,1071600,60614393.0
-2024-10-21 13:30:00,56.54,56.54,56.45,56.46,1913400,108108544.0
-2024-10-21 13:35:00,56.47,56.56,56.43,56.54,1720200,97161984.0
-2024-10-21 13:40:00,56.51,56.61,56.45,56.52,1513200,85541120.0
-2024-10-21 13:45:00,56.54,56.66,56.48,56.63,991300,56041728.0
-2024-10-21 13:50:00,56.66,56.68,56.52,56.56,921300,52145664.0
-2024-10-21 13:55:00,56.58,56.59,56.5,56.51,665800,37640704.0
-2024-10-21 14:00:00,56.51,56.6,56.48,56.49,999800,56509952.0
-2024-10-21 14:05:00,56.49,56.57,56.41,56.5,1783900,100739584.0
-2024-10-21 14:10:00,56.5,56.7,56.5,56.61,1171100,66295290.0
-2024-10-21 14:15:00,56.61,56.7,56.59,56.7,954600,54078476.0
-2024-10-21 14:20:00,56.69,56.72,56.6,56.71,789300,44716539.0
-2024-10-21 14:25:00,56.69,56.7,56.61,56.63,635200,35980287.0
-2024-10-21 14:30:00,56.62,56.76,56.56,56.74,1258200,71281664.0
-2024-10-21 14:35:00,56.73,56.81,56.7,56.75,837800,47562240.0
-2024-10-21 14:40:00,56.74,56.84,56.72,56.79,898700,51023362.0
-2024-10-21 14:45:00,56.79,56.93,56.78,56.93,1701500,96731134.0
-2024-10-21 14:50:00,56.93,56.93,56.79,56.82,1429100,81239552.0
-2024-10-21 14:55:00,56.83,56.87,56.76,56.87,1527800,86793728.0
-2024-10-21 15:00:00,56.87,56.9,56.84,56.9,2052300,116751872.0
-2024-10-22 09:35:00,56.8,57.66,56.8,57.58,9376800,536547104.0
-2024-10-22 09:40:00,57.58,58.19,57.58,57.81,9994200,579101920.0
-2024-10-22 09:45:00,57.81,57.98,57.56,57.97,5442100,314245760.0
-2024-10-22 09:50:00,57.97,57.97,57.4,57.41,2979000,171671814.0
-2024-10-22 09:55:00,57.4,57.53,57.28,57.28,2872800,164941441.0
-2024-10-22 10:00:00,57.28,57.35,57.11,57.11,2725300,155955833.0
-2024-10-22 10:05:00,57.11,57.32,57.04,57.22,2492100,142549248.0
-2024-10-22 10:10:00,57.21,57.22,57.03,57.03,2874300,164184576.0
-2024-10-22 10:15:00,57.03,57.03,56.88,56.91,3225200,183677696.0
-2024-10-22 10:20:00,56.91,56.92,56.71,56.79,3243300,184273920.0
-2024-10-22 10:25:00,56.79,57.0,56.73,56.9,1674500,95216128.0
-2024-10-22 10:30:00,56.9,57.0,56.84,56.89,1432500,81537024.0
-2024-10-22 10:35:00,56.89,57.0,56.85,56.85,1814600,103306240.0
-2024-10-22 10:40:00,56.85,56.87,56.73,56.74,1481500,84136960.0
-2024-10-22 10:45:00,56.74,56.74,56.6,56.66,2046500,115987456.0
-2024-10-22 10:50:00,56.65,56.8,56.6,56.69,1142900,64770816.0
-2024-10-22 10:55:00,56.69,56.77,56.61,56.69,1199400,67957504.0
-2024-10-22 11:00:00,56.69,56.69,56.58,56.67,1038300,58793472.0
-2024-10-22 11:05:00,56.67,56.76,56.65,56.69,1208900,68534016.0
-2024-10-22 11:10:00,56.69,56.75,56.63,56.75,1193600,67650048.0
-2024-10-22 11:15:00,56.77,56.78,56.65,56.71,872600,49488640.0
-2024-10-22 11:20:00,56.71,56.71,56.65,56.69,727100,41213440.0
-2024-10-22 11:25:00,56.69,56.85,56.65,56.85,935200,53052416.0
-2024-10-22 11:30:00,56.84,56.91,56.83,56.9,622700,35420160.0
-2024-10-22 13:05:00,56.88,57.07,56.75,56.98,1776700,101111552.0
-2024-10-22 13:10:00,56.98,56.98,56.74,56.76,754100,42837760.0
-2024-10-22 13:15:00,56.76,56.78,56.66,56.7,887600,50333184.0
-2024-10-22 13:20:00,56.7,56.78,56.68,56.69,773700,43880960.0
-2024-10-22 13:25:00,56.69,56.77,56.68,56.71,518400,29399808.0
-2024-10-22 13:30:00,56.71,56.83,56.69,56.8,745700,42305792.0
-2024-10-22 13:35:00,56.8,56.97,56.73,56.97,1030200,58611456.0
-2024-10-22 13:40:00,56.97,56.98,56.86,56.9,935100,53224192.0
-2024-10-22 13:45:00,56.9,56.9,56.75,56.77,581100,33016064.0
-2024-10-22 13:50:00,56.77,56.82,56.72,56.79,803800,45632512.0
-2024-10-22 13:55:00,56.79,56.94,56.76,56.88,1003100,57023488.0
-2024-10-22 14:00:00,56.88,57.05,56.88,57.0,1154500,65776896.0
-2024-10-22 14:05:00,57.0,57.02,56.88,56.97,778400,44339200.0
-2024-10-22 14:10:00,56.97,56.99,56.89,56.93,661500,37668352.0
-2024-10-22 14:15:00,56.95,56.99,56.91,56.98,503300,28662784.0
-2024-10-22 14:20:00,56.99,57.04,56.95,56.95,895600,51047936.0
-2024-10-22 14:25:00,56.95,56.99,56.9,56.97,655800,37339136.0
-2024-10-22 14:30:00,56.97,57.06,56.93,57.05,946200,53924864.0
-2024-10-22 14:35:00,57.05,57.08,56.94,56.97,1178100,67173888.0
-2024-10-22 14:40:00,56.97,57.03,56.94,56.97,1246400,71032320.0
-2024-10-22 14:45:00,56.97,57.0,56.95,56.96,1041700,59352576.0
-2024-10-22 14:50:00,56.96,56.99,56.95,56.97,772500,44011008.0
-2024-10-22 14:55:00,56.97,57.02,56.97,57.01,1418700,80853504.0
-2024-10-22 15:00:00,57.01,57.06,57.01,57.06,1452400,82849280.0
-2024-10-23 09:35:00,57.2,57.2,56.91,57.0,4183700,238674848.0
-2024-10-23 09:40:00,57.0,57.18,56.93,57.08,2091000,119276608.0
-2024-10-23 09:45:00,57.08,57.15,56.96,57.13,2147000,122537888.0
-2024-10-23 09:50:00,57.19,57.35,57.13,57.13,2374200,135933244.0
-2024-10-23 09:55:00,57.14,57.25,57.13,57.16,1267400,72489096.0
-2024-10-23 10:00:00,57.16,57.36,57.15,57.35,1600100,91620026.0
-2024-10-23 10:05:00,57.35,57.66,57.32,57.53,4068400,233988346.0
-2024-10-23 10:10:00,57.53,58.09,57.41,58.06,6960200,402473672.0
-2024-10-23 10:15:00,58.06,58.47,57.95,58.33,8166100,475402624.0
-2024-10-23 10:20:00,58.33,58.33,58.07,58.18,4020900,233898880.0
-2024-10-23 10:25:00,58.18,58.46,58.1,58.46,3593400,209525760.0
-2024-10-23 10:30:00,58.46,58.46,58.18,58.2,2535600,147821312.0
-2024-10-23 10:35:00,58.2,58.38,58.1,58.35,2406800,140238336.0
-2024-10-23 10:40:00,58.35,58.36,58.05,58.05,1893100,110162432.0
-2024-10-23 10:45:00,58.05,58.07,57.9,58.04,1813700,105151232.0
-2024-10-23 10:50:00,58.04,58.09,57.92,57.92,1018800,59089920.0
-2024-10-23 10:55:00,57.92,58.0,57.9,57.92,869100,50361085.0
-2024-10-23 11:00:00,57.94,58.07,57.9,58.04,856400,49680131.0
-2024-10-23 11:05:00,58.04,58.16,57.98,58.16,945400,54873088.0
-2024-10-23 11:10:00,58.16,58.45,58.16,58.4,3187700,185852672.0
-2024-10-23 11:15:00,58.4,58.4,58.2,58.29,1390600,81070848.0
-2024-10-23 11:20:00,58.29,58.57,58.28,58.53,6216900,363587840.0
-2024-10-23 11:25:00,58.54,58.56,58.29,58.37,2382500,139304704.0
-2024-10-23 11:30:00,58.37,58.5,58.36,58.5,1339600,78315776.0
-2024-10-23 13:05:00,58.51,58.79,58.43,58.62,6200700,363423744.0
-2024-10-23 13:10:00,58.62,59.14,58.62,59.14,6168700,363304704.0
-2024-10-23 13:15:00,59.14,59.3,58.84,59.01,5329800,315207168.0
-2024-10-23 13:20:00,59.01,59.05,58.67,58.67,2961100,174450688.0
-2024-10-23 13:25:00,58.67,58.88,58.59,58.59,2367400,138979840.0
-2024-10-23 13:30:00,58.59,58.62,58.51,58.58,1375500,80547328.0
-2024-10-23 13:35:00,58.58,58.76,58.54,58.65,1164800,68299264.0
-2024-10-23 13:40:00,58.65,58.81,58.65,58.67,1191900,70010880.0
-2024-10-23 13:45:00,58.67,58.69,58.49,58.51,1588000,93010944.0
-2024-10-23 13:50:00,58.51,58.55,58.42,58.55,995200,58189824.0
-2024-10-23 13:55:00,58.56,58.58,58.47,58.57,951600,55699968.0
-2024-10-23 14:00:00,58.57,58.61,58.5,58.56,853000,49948672.0
-2024-10-23 14:05:00,58.56,58.6,58.33,58.36,2037200,119036928.0
-2024-10-23 14:10:00,58.36,58.4,58.22,58.22,1812400,105707008.0
-2024-10-23 14:15:00,58.22,58.37,58.18,58.33,2006900,116916736.0
-2024-10-23 14:20:00,58.33,58.47,58.25,58.36,1342500,78329856.0
-2024-10-23 14:25:00,58.36,58.49,58.28,58.49,902200,52659712.0
-2024-10-23 14:30:00,58.49,58.56,58.44,58.53,1808700,105800704.0
-2024-10-23 14:35:00,58.53,58.54,58.31,58.32,1336500,78055936.0
-2024-10-23 14:40:00,58.32,58.36,58.24,58.24,1227100,71536128.0
-2024-10-23 14:45:00,58.24,58.25,58.05,58.1,2043900,118831616.0
-2024-10-23 14:50:00,58.1,58.11,57.97,57.99,2427800,140844544.0
-2024-10-23 14:55:00,57.99,58.22,57.99,58.22,1631100,94760952.0
-2024-10-23 15:00:00,58.22,58.31,58.2,58.31,2850400,166094862.0
-2024-10-24 09:35:00,57.9,58.03,57.74,58.02,5035000,291455616.0
-2024-10-24 09:40:00,57.97,57.99,57.7,57.79,3389800,196130080.0
-2024-10-24 09:45:00,57.79,57.96,57.63,57.85,2201500,127132696.0
-2024-10-24 09:50:00,57.85,58.1,57.8,58.08,1304100,75529608.0
-2024-10-24 09:55:00,58.1,58.21,57.95,58.21,2011200,116699384.0
-2024-10-24 10:00:00,58.21,58.22,58.06,58.1,1225700,71300875.0
-2024-10-24 10:05:00,58.09,58.26,58.09,58.12,1347400,78419901.0
-2024-10-24 10:10:00,58.12,58.46,58.05,58.29,1665100,97054138.0
-2024-10-24 10:15:00,58.29,58.34,58.06,58.1,1152900,67075590.0
-2024-10-24 10:20:00,58.09,58.25,58.09,58.24,2180000,126859648.0
-2024-10-24 10:25:00,58.24,58.33,58.23,58.29,1005700,58606976.0
-2024-10-24 10:30:00,58.29,58.31,58.14,58.14,1009000,58756998.0
-2024-10-24 10:35:00,58.13,58.26,58.1,58.21,687000,39971706.0
-2024-10-24 10:40:00,58.2,58.22,58.12,58.2,646000,37588351.0
-2024-10-24 10:45:00,58.2,58.27,58.06,58.12,863000,50195846.0
-2024-10-24 10:50:00,58.12,58.33,58.12,58.29,905700,52744311.0
-2024-10-24 10:55:00,58.29,58.38,58.18,58.19,942600,54956427.0
-2024-10-24 11:00:00,58.18,58.37,58.15,58.31,714300,41638521.0
-2024-10-24 11:05:00,58.31,58.35,58.29,58.29,523600,30536184.0
-2024-10-24 11:10:00,58.29,58.33,58.27,58.31,475400,27715594.0
-2024-10-24 11:15:00,58.3,58.31,58.23,58.23,596500,34756482.0
-2024-10-24 11:20:00,58.22,58.23,58.08,58.16,630500,36661494.0
-2024-10-24 11:25:00,58.16,58.26,58.14,58.15,487300,28361984.0
-2024-10-24 11:30:00,58.14,58.2,58.12,58.19,398700,23187974.0
-2024-10-24 13:05:00,58.19,58.2,58.05,58.1,880200,51155065.0
-2024-10-24 13:10:00,58.1,58.2,58.1,58.19,400400,23277703.0
-2024-10-24 13:15:00,58.19,58.2,58.1,58.11,480800,27960189.0
-2024-10-24 13:20:00,58.11,58.12,58.04,58.1,748700,43491459.0
-2024-10-24 13:25:00,58.1,58.16,58.07,58.07,619000,35978496.0
-2024-10-24 13:30:00,58.07,58.09,57.9,57.93,1374700,79716474.0
-2024-10-24 13:35:00,57.93,58.0,57.92,57.93,660800,38304647.0
-2024-10-24 13:40:00,57.93,58.05,57.92,58.0,695300,40310014.0
-2024-10-24 13:45:00,58.0,58.07,57.98,58.05,641900,37241081.0
-2024-10-24 13:50:00,58.05,58.1,57.96,57.98,684600,39718146.0
-2024-10-24 13:55:00,57.98,58.09,57.89,57.89,848600,49211401.0
-2024-10-24 14:00:00,57.89,57.97,57.83,57.92,1015100,58762998.0
-2024-10-24 14:05:00,57.92,58.0,57.9,57.98,766600,44422147.0
-2024-10-24 14:10:00,57.99,58.09,57.95,58.02,891300,51714308.0
-2024-10-24 14:15:00,58.03,58.15,57.96,57.97,854500,49585914.0
-2024-10-24 14:20:00,57.97,58.06,57.93,58.05,553500,32091144.0
-2024-10-24 14:25:00,58.04,58.1,58.02,58.05,634000,36813824.0
-2024-10-24 14:30:00,58.05,58.06,57.98,57.99,607200,35223806.0
-2024-10-24 14:35:00,57.99,58.02,57.94,57.96,1291100,74838790.0
-2024-10-24 14:40:00,57.96,58.0,57.92,57.99,1039600,60255986.0
-2024-10-24 14:45:00,57.99,58.03,57.98,58.03,923200,53544202.0
-2024-10-24 14:50:00,58.03,58.04,57.96,58.0,931600,54028542.0
-2024-10-24 14:55:00,58.0,58.03,57.99,58.02,1028900,59676672.0
-2024-10-24 15:00:00,58.02,58.1,58.0,58.1,1502300,87223300.0
-2024-10-25 09:35:00,58.01,58.45,58.01,58.41,3614000,210539296.0
-2024-10-25 09:40:00,58.41,58.41,58.2,58.25,1929500,112464896.0
-2024-10-25 09:45:00,58.26,58.29,57.8,57.83,2165100,125571328.0
-2024-10-25 09:50:00,57.83,57.9,57.78,57.78,1677000,97016672.0
-2024-10-25 09:55:00,57.77,57.81,57.71,57.77,1517400,87628294.0
-2024-10-25 10:00:00,57.77,57.89,57.7,57.8,1501000,86703102.0
-2024-10-25 10:05:00,57.8,57.81,57.73,57.75,958800,55387636.0
-2024-10-25 10:10:00,57.75,57.76,57.56,57.76,2715600,156570121.0
-2024-10-25 10:15:00,57.78,57.86,57.69,57.85,1677500,96921219.0
-2024-10-25 10:20:00,57.86,58.07,57.86,57.89,1026100,59458296.0
-2024-10-25 10:25:00,57.89,57.89,57.75,57.76,764300,44198276.0
-2024-10-25 10:30:00,57.76,57.78,57.68,57.7,781500,45099656.0
-2024-10-25 10:35:00,57.71,57.72,57.58,57.58,2203400,126983550.0
-2024-10-25 10:40:00,57.59,57.64,57.59,57.64,795100,45808510.0
-2024-10-25 10:45:00,57.64,57.77,57.64,57.77,546300,31536004.0
-2024-10-25 10:50:00,57.77,57.81,57.69,57.81,542900,31356928.0
-2024-10-25 10:55:00,57.81,57.92,57.79,57.85,957900,55439352.0
-2024-10-25 11:00:00,57.85,57.97,57.84,57.89,737800,42723464.0
-2024-10-25 11:05:00,57.9,57.93,57.83,57.92,717100,41507842.0
-2024-10-25 11:10:00,57.91,58.0,57.9,57.99,868700,50360950.0
-2024-10-25 11:15:00,57.98,58.09,57.96,58.02,784200,45499394.0
-2024-10-25 11:20:00,58.0,58.01,57.86,58.01,728600,42208906.0
-2024-10-25 11:25:00,58.04,58.18,57.97,58.04,846900,49175288.0
-2024-10-25 11:30:00,57.96,58.2,57.96,58.19,869400,50502527.0
-2024-10-25 13:05:00,58.2,58.3,58.05,58.11,2301800,133926277.0
-2024-10-25 13:10:00,58.11,58.24,57.96,58.05,1276700,74168323.0
-2024-10-25 13:15:00,58.05,58.22,58.05,58.11,1291100,75105027.0
-2024-10-25 13:20:00,58.12,58.17,58.0,58.03,831500,48306825.0
-2024-10-25 13:25:00,58.03,58.12,58.01,58.02,580500,33703426.0
-2024-10-25 13:30:00,58.03,58.12,58.02,58.04,545600,31681527.0
-2024-10-25 13:35:00,58.04,58.1,57.88,57.91,893700,51823105.0
-2024-10-25 13:40:00,57.91,57.92,57.8,57.82,780000,45116669.0
-2024-10-25 13:45:00,57.81,57.94,57.76,57.91,851500,49232641.0
-2024-10-25 13:50:00,57.88,57.88,57.73,57.81,957100,55296008.0
-2024-10-25 13:55:00,57.81,57.9,57.81,57.88,522300,30224131.0
-2024-10-25 14:00:00,57.88,57.89,57.82,57.82,521600,30177524.0
-2024-10-25 14:05:00,57.82,57.82,57.67,57.69,1408800,81315589.0
-2024-10-25 14:10:00,57.69,57.75,57.68,57.73,577400,33326592.0
-2024-10-25 14:15:00,57.74,57.78,57.7,57.75,696900,40235776.0
-2024-10-25 14:20:00,57.76,57.76,57.7,57.71,669000,38609408.0
-2024-10-25 14:25:00,57.71,57.75,57.67,57.68,867600,50061056.0
-2024-10-25 14:30:00,57.68,57.75,57.64,57.72,883300,50943488.0
-2024-10-25 14:35:00,57.72,57.8,57.7,57.76,837600,48371456.0
-2024-10-25 14:40:00,57.76,57.76,57.71,57.71,686900,39661570.0
-2024-10-25 14:45:00,57.71,57.74,57.68,57.7,942000,54364414.0
-2024-10-25 14:50:00,57.71,57.76,57.7,57.73,971100,56061950.0
-2024-10-25 14:55:00,57.73,57.74,57.7,57.72,1465100,84562434.0
-2024-10-25 15:00:00,57.72,57.78,57.7,57.7,1731600,99938043.0
-2024-10-28 09:35:00,57.78,57.8,57.53,57.63,2892100,166813040.0
-2024-10-28 09:40:00,57.64,57.64,57.41,57.55,2103100,120963120.0
-2024-10-28 09:45:00,57.57,57.64,57.52,57.56,1338800,77088064.0
-2024-10-28 09:50:00,57.55,57.68,57.55,57.62,1112400,64085760.0
-2024-10-28 09:55:00,57.62,57.92,57.6,57.89,1563400,90238688.0
-2024-10-28 10:00:00,57.9,58.04,57.85,57.93,2168100,125694520.0
-2024-10-28 10:05:00,57.95,57.98,57.8,57.87,1249600,72361284.0
-2024-10-28 10:10:00,57.87,57.88,57.8,57.83,942500,54516288.0
-2024-10-28 10:15:00,57.82,57.82,57.66,57.78,1083500,62554180.0
-2024-10-28 10:20:00,57.78,57.8,57.64,57.68,1379800,79654522.0
-2024-10-28 10:25:00,57.68,57.72,57.67,57.67,826100,47659398.0
-2024-10-28 10:30:00,57.68,57.68,57.5,57.52,1924700,110767490.0
-2024-10-28 10:35:00,57.52,57.53,57.48,57.5,1442800,82963070.0
-2024-10-28 10:40:00,57.5,57.5,57.4,57.43,2672700,153494144.0
-2024-10-28 10:45:00,57.42,57.43,57.35,57.41,1473200,84561282.0
-2024-10-28 10:50:00,57.4,57.54,57.4,57.5,1582300,90972292.0
-2024-10-28 10:55:00,57.5,57.51,57.4,57.47,1203600,69161982.0
-2024-10-28 11:00:00,57.47,57.58,57.45,57.53,755700,43437044.0
-2024-10-28 11:05:00,57.52,57.56,57.45,57.46,436900,25116804.0
-2024-10-28 11:10:00,57.46,57.48,57.41,57.43,585000,33601919.0
-2024-10-28 11:15:00,57.43,57.43,57.31,57.33,1518400,87089029.0
-2024-10-28 11:20:00,57.33,57.35,57.29,57.31,989900,56733440.0
-2024-10-28 11:25:00,57.31,57.33,57.28,57.31,853900,48934400.0
-2024-10-28 11:30:00,57.32,57.32,57.27,57.31,977400,55983488.0
-2024-10-28 13:05:00,57.32,57.33,57.2,57.2,1822200,104350080.0
-2024-10-28 13:10:00,57.22,57.22,57.1,57.13,1760000,100573440.0
-2024-10-28 13:15:00,57.12,57.19,57.11,57.18,1143900,65363456.0
-2024-10-28 13:20:00,57.19,57.19,57.16,57.17,689600,39428608.0
-2024-10-28 13:25:00,57.17,57.24,57.15,57.24,1107200,63300096.0
-2024-10-28 13:30:00,57.24,57.26,57.16,57.18,758700,43403264.0
-2024-10-28 13:35:00,57.18,57.23,57.16,57.18,741000,42379520.0
-2024-10-28 13:40:00,57.18,57.4,57.16,57.34,1215600,69649664.0
-2024-10-28 13:45:00,57.33,57.33,57.2,57.24,555800,31819264.0
-2024-10-28 13:50:00,57.24,57.26,57.2,57.2,599800,34323456.0
-2024-10-28 13:55:00,57.2,57.26,57.17,57.24,800300,45790464.0
-2024-10-28 14:00:00,57.24,57.31,57.23,57.23,544000,31155200.0
-2024-10-28 14:05:00,57.24,57.24,57.16,57.22,847900,48504320.0
-2024-10-28 14:10:00,57.22,57.26,57.2,57.25,568800,32552448.0
-2024-10-28 14:15:00,57.25,57.33,57.22,57.3,806800,46201350.0
-2024-10-28 14:20:00,57.3,57.33,57.25,57.28,551100,31576314.0
-2024-10-28 14:25:00,57.29,57.3,57.22,57.29,594100,34016512.0
-2024-10-28 14:30:00,57.28,57.43,57.28,57.39,1119200,64179200.0
-2024-10-28 14:35:00,57.39,57.39,57.3,57.3,821200,47077637.0
-2024-10-28 14:40:00,57.31,57.34,57.3,57.3,712000,40808439.0
-2024-10-28 14:45:00,57.3,57.4,57.3,57.38,1493400,85624835.0
-2024-10-28 14:50:00,57.38,57.58,57.37,57.5,1793300,103037950.0
-2024-10-28 14:55:00,57.52,57.61,57.47,57.6,2136300,122957819.0
-2024-10-28 15:00:00,57.6,57.6,57.44,57.5,1675300,96342792.0
-2024-10-29 09:35:00,57.5,57.77,57.5,57.74,3537800,203874992.0
-2024-10-29 09:40:00,57.74,58.28,57.74,58.14,5449500,316514560.0
-2024-10-29 09:45:00,58.14,58.14,57.8,57.8,2438100,141343416.0
-2024-10-29 09:50:00,57.8,58.01,57.75,57.96,2056000,118971085.0
-2024-10-29 09:55:00,57.96,57.96,57.8,57.82,1298100,75105339.0
-2024-10-29 10:00:00,57.82,57.82,57.65,57.72,1490700,86076862.0
-2024-10-29 10:05:00,57.72,57.9,57.72,57.8,1071300,61972284.0
-2024-10-29 10:10:00,57.81,57.81,57.76,57.76,530800,30669130.0
-2024-10-29 10:15:00,57.76,57.82,57.69,57.8,631800,36478836.0
-2024-10-29 10:20:00,57.8,57.87,57.75,57.87,737000,42618121.0
-2024-10-29 10:25:00,57.87,58.12,57.86,58.09,1891900,109766268.0
-2024-10-29 10:30:00,58.09,58.45,58.09,58.29,4951200,288459909.0
-2024-10-29 10:35:00,58.29,58.36,58.06,58.07,1421200,82769150.0
-2024-10-29 10:40:00,58.07,58.26,58.06,58.24,1094100,63657472.0
-2024-10-29 10:45:00,58.22,58.44,58.22,58.27,2006500,117049729.0
-2024-10-29 10:50:00,58.27,58.35,58.23,58.29,1083500,63152132.0
-2024-10-29 10:55:00,58.29,58.3,58.13,58.28,862500,50203259.0
-2024-10-29 11:00:00,58.28,58.35,58.21,58.22,1088400,63433982.0
-2024-10-29 11:05:00,58.22,58.28,58.16,58.22,710600,41376772.0
-2024-10-29 11:10:00,58.22,58.23,58.13,58.23,557900,32456438.0
-2024-10-29 11:15:00,58.23,58.25,58.15,58.16,479700,27919754.0
-2024-10-29 11:20:00,58.15,58.2,57.99,58.08,951000,55229566.0
-2024-10-29 11:25:00,58.08,58.09,57.88,58.0,883500,51235712.0
-2024-10-29 11:30:00,58.0,58.05,57.82,57.84,1057900,61256188.0
-2024-10-29 13:05:00,57.84,57.93,57.72,57.75,2121000,122643460.0
-2024-10-29 13:10:00,57.75,57.9,57.7,57.9,1016300,58711288.0
-2024-10-29 13:15:00,57.85,57.99,57.81,57.86,1300900,75325188.0
-2024-10-29 13:20:00,57.86,57.96,57.83,57.88,878300,50846204.0
-2024-10-29 13:25:00,57.88,57.93,57.8,57.86,675000,39055626.0
-2024-10-29 13:30:00,57.85,57.87,57.78,57.79,607700,35135738.0
-2024-10-29 13:35:00,57.79,57.88,57.79,57.87,655400,37908746.0
-2024-10-29 13:40:00,57.87,57.97,57.83,57.83,630800,36532476.0
-2024-10-29 13:45:00,57.83,57.93,57.81,57.91,557100,32230649.0
-2024-10-29 13:50:00,57.91,57.93,57.79,57.8,560500,32430589.0
-2024-10-29 13:55:00,57.79,57.81,57.72,57.8,769900,44484616.0
-2024-10-29 14:00:00,57.8,57.91,57.8,57.85,624600,36147196.0
-2024-10-29 14:05:00,57.85,57.9,57.79,57.81,542900,31404548.0
-2024-10-29 14:10:00,57.81,57.84,57.77,57.8,841300,48630528.0
-2024-10-29 14:15:00,57.8,57.81,57.7,57.76,1298800,74996736.0
-2024-10-29 14:20:00,57.76,57.83,57.76,57.79,699300,40416512.0
-2024-10-29 14:25:00,57.8,57.84,57.78,57.81,879400,50842621.0
-2024-10-29 14:30:00,57.81,57.81,57.71,57.74,775600,44782595.0
-2024-10-29 14:35:00,57.74,57.76,57.68,57.76,934300,53923072.0
-2024-10-29 14:40:00,57.76,57.76,57.67,57.67,752200,43419392.0
-2024-10-29 14:45:00,57.67,57.7,57.61,57.62,950100,54778368.0
-2024-10-29 14:50:00,57.62,57.66,57.54,57.55,1641500,94522368.0
-2024-10-29 14:55:00,57.55,57.55,57.44,57.45,2160800,124209408.0
-2024-10-29 15:00:00,57.45,57.63,57.45,57.63,2373100,136671744.0
-2024-10-30 09:35:00,57.49,57.9,57.49,57.75,3529800,203741728.0
-2024-10-30 09:40:00,57.75,57.85,57.52,57.68,1387200,80026512.0
-2024-10-30 09:45:00,57.68,57.68,57.51,57.57,1187700,68371200.0
-2024-10-30 09:50:00,57.55,57.55,57.4,57.47,1452600,83496064.0
-2024-10-30 09:55:00,57.46,57.57,57.4,57.57,1239700,71213280.0
-2024-10-30 10:00:00,57.57,57.58,57.41,57.45,1342500,77175010.0
-2024-10-30 10:05:00,57.45,57.56,57.38,57.41,870700,50026806.0
-2024-10-30 10:10:00,57.43,57.43,57.28,57.38,2132900,122295951.0
-2024-10-30 10:15:00,57.39,57.46,57.28,57.34,853100,48924989.0
-2024-10-30 10:20:00,57.34,57.34,57.25,57.28,837800,47989946.0
-2024-10-30 10:25:00,57.29,57.44,57.15,57.15,1558100,89171331.0
-2024-10-30 10:30:00,57.13,57.15,56.94,57.0,3478800,198410691.0
-2024-10-30 10:35:00,57.0,57.01,56.83,56.86,2633700,149860476.0
-2024-10-30 10:40:00,56.86,56.86,56.67,56.79,3734500,211985664.0
-2024-10-30 10:45:00,56.79,56.86,56.75,56.8,1382500,78530816.0
-2024-10-30 10:50:00,56.79,56.84,56.74,56.83,1255700,71296768.0
-2024-10-30 10:55:00,56.83,56.99,56.82,56.86,1180800,67187840.0
-2024-10-30 11:00:00,56.86,56.9,56.78,56.78,1027800,58410240.0
-2024-10-30 11:05:00,56.78,56.81,56.52,56.53,3592800,203653504.0
-2024-10-30 11:10:00,56.53,56.61,56.52,56.57,2050000,115941632.0
-2024-10-30 11:15:00,56.57,56.6,56.45,56.45,3119900,176351360.0
-2024-10-30 11:20:00,56.45,56.48,56.31,56.32,2354900,132801536.0
-2024-10-30 11:25:00,56.32,56.33,56.08,56.08,3125200,175730688.0
-2024-10-30 11:30:00,56.08,56.15,56.01,56.02,3654600,204913920.0
-2024-10-30 13:05:00,56.02,56.04,55.88,55.88,5318300,297756416.0
-2024-10-30 13:10:00,55.88,56.0,55.88,55.91,1790900,100177664.0
-2024-10-30 13:15:00,55.91,56.06,55.91,55.97,1424000,79725568.0
-2024-10-30 13:20:00,55.97,56.03,55.88,55.88,1833700,102579712.0
-2024-10-30 13:25:00,55.88,55.91,55.75,55.9,3113500,173822720.0
-2024-10-30 13:30:00,55.9,55.98,55.85,55.97,1419400,79343360.0
-2024-10-30 13:35:00,55.97,56.03,55.92,55.96,1912800,107073024.0
-2024-10-30 13:40:00,55.96,55.98,55.9,55.92,1162700,65027072.0
-2024-10-30 13:45:00,55.91,56.0,55.9,55.92,1167400,65309440.0
-2024-10-30 13:50:00,55.92,55.93,55.89,55.9,1108400,61961472.0
-2024-10-30 13:55:00,55.9,56.03,55.87,56.02,1575100,88069888.0
-2024-10-30 14:00:00,56.02,56.04,55.89,55.91,997800,55836416.0
-2024-10-30 14:05:00,55.91,56.0,55.81,55.81,1622000,90641152.0
-2024-10-30 14:10:00,55.81,55.82,55.75,55.75,2188400,122070528.0
-2024-10-30 14:15:00,55.76,55.78,55.7,55.77,2547600,141965056.0
-2024-10-30 14:20:00,55.77,55.89,55.77,55.89,889400,49640448.0
-2024-10-30 14:25:00,55.91,55.93,55.87,55.88,1022300,57141248.0
-2024-10-30 14:30:00,55.88,56.04,55.86,55.99,1371700,76711424.0
-2024-10-30 14:35:00,55.99,56.06,55.96,55.97,1699600,95190016.0
-2024-10-30 14:40:00,55.96,56.14,55.93,56.1,1367600,76600832.0
-2024-10-30 14:45:00,56.1,56.25,56.09,56.23,1309500,73601024.0
-2024-10-30 14:50:00,56.23,56.24,55.97,55.97,1571300,88117248.0
-2024-10-30 14:55:00,55.97,56.0,55.96,55.96,1530800,85682688.0
-2024-10-30 15:00:00,55.96,55.98,55.96,55.97,2331600,130504704.0
-2024-10-31 09:35:00,55.96,56.07,55.71,55.81,3568700,199312528.0
-2024-10-31 09:40:00,55.89,56.04,55.8,55.93,2528000,141320272.0
-2024-10-31 09:45:00,55.93,55.93,55.7,55.78,1731200,96600224.0
-2024-10-31 09:50:00,55.8,55.81,55.66,55.8,2407000,134133376.0
-2024-10-31 09:55:00,55.75,55.78,55.46,55.48,4355100,241967482.0
-2024-10-31 10:00:00,55.48,55.55,55.4,55.55,3707200,205561098.0
-2024-10-31 10:05:00,55.55,56.23,55.55,56.06,2939300,164629884.0
-2024-10-31 10:10:00,56.04,56.27,55.97,56.13,2789500,156644610.0
-2024-10-31 10:15:00,56.16,56.2,55.96,56.06,2023600,113412098.0
-2024-10-31 10:20:00,56.04,56.13,55.97,56.11,970200,54376572.0
-2024-10-31 10:25:00,56.13,56.32,56.04,56.17,1670100,93861504.0
-2024-10-31 10:30:00,56.14,56.21,56.11,56.14,767200,43084032.0
-2024-10-31 10:35:00,56.14,56.54,56.14,56.48,2113000,119175552.0
-2024-10-31 10:40:00,56.49,56.8,56.48,56.75,3520600,199483392.0
-2024-10-31 10:45:00,56.78,56.78,56.49,56.53,1514600,85764736.0
-2024-10-31 10:50:00,56.52,56.57,56.44,56.46,957800,54115712.0
-2024-10-31 10:55:00,56.45,56.5,56.3,56.34,892900,50334592.0
-2024-10-31 11:00:00,56.37,56.37,56.11,56.23,996100,56005372.0
-2024-10-31 11:05:00,56.25,56.34,56.22,56.3,614900,34603012.0
-2024-10-31 11:10:00,56.3,56.38,56.25,56.3,666600,37529344.0
-2024-10-31 11:15:00,56.33,56.48,56.26,56.46,879600,49575424.0
-2024-10-31 11:20:00,56.45,56.45,56.14,56.22,993500,55878141.0
-2024-10-31 11:25:00,56.21,56.21,55.91,55.95,1545000,86552575.0
-2024-10-31 11:30:00,55.95,55.97,55.86,55.97,1518200,84878078.0
-2024-10-31 13:05:00,55.97,56.03,55.62,55.63,2331800,130204678.0
-2024-10-31 13:10:00,55.63,55.78,55.61,55.72,1119500,62330624.0
-2024-10-31 13:15:00,55.75,55.75,55.58,55.61,1446900,80508672.0
-2024-10-31 13:20:00,55.6,55.66,55.56,55.59,1204600,66975232.0
-2024-10-31 13:25:00,55.58,55.72,55.58,55.65,1307500,72744448.0
-2024-10-31 13:30:00,55.65,55.8,55.64,55.66,645800,35971328.0
-2024-10-31 13:35:00,55.66,55.74,55.66,55.66,1250300,69616128.0
-2024-10-31 13:40:00,55.67,55.72,55.59,55.59,1033900,57526784.0
-2024-10-31 13:45:00,55.6,55.66,55.58,55.63,915200,50896640.0
-2024-10-31 13:50:00,55.62,55.65,55.5,55.5,1553500,86313216.0
-2024-10-31 13:55:00,55.5,55.68,55.5,55.65,1012000,56258304.0
-2024-10-31 14:00:00,55.63,55.75,55.57,55.69,800200,44525312.0
-2024-10-31 14:05:00,55.68,55.76,55.61,55.65,762600,42469888.0
-2024-10-31 14:10:00,55.66,55.78,55.61,55.78,786300,43774208.0
-2024-10-31 14:15:00,55.79,56.0,55.78,55.92,1628100,90987263.0
-2024-10-31 14:20:00,55.94,55.94,55.8,55.86,795600,44439553.0
-2024-10-31 14:25:00,55.85,55.96,55.82,55.96,850500,47527422.0
-2024-10-31 14:30:00,55.95,56.05,55.92,55.97,1677000,93886217.0
-2024-10-31 14:35:00,55.95,55.99,55.85,55.88,1146200,64075261.0
-2024-10-31 14:40:00,55.87,55.99,55.87,55.97,960800,53766398.0
-2024-10-31 14:45:00,55.93,55.93,55.8,55.82,1956400,109240322.0
-2024-10-31 14:50:00,55.82,55.84,55.75,55.82,1141700,63694332.0
-2024-10-31 14:55:00,55.82,55.83,55.79,55.8,1217600,67955716.0
-2024-10-31 15:00:00,55.81,55.92,55.79,55.92,2550300,142502649.0
+2024-06-03 09:35:00,1650.0,1650.88,1639.0,1639.0,291600,479166848.0
+2024-06-03 09:40:00,1639.0,1642.0,1638.0,1638.13,166200,272505059.0
+2024-06-03 09:45:00,1638.13,1643.0,1637.16,1643.0,122600,200901633.0
+2024-06-03 09:50:00,1643.0,1643.26,1640.01,1642.92,65800,108035898.0
+2024-06-03 09:55:00,1642.92,1645.26,1642.43,1643.63,79800,131181179.0
+2024-06-03 10:00:00,1643.63,1645.5,1643.58,1644.16,61000,100327172.0
+2024-06-03 10:05:00,1644.33,1650.88,1644.0,1650.61,87000,143299331.0
+2024-06-03 10:10:00,1650.61,1650.61,1645.0,1645.06,82900,136632064.0
+2024-06-03 10:15:00,1645.06,1650.0,1645.06,1649.88,50600,83361792.0
+2024-06-03 10:20:00,1649.88,1650.88,1648.0,1650.0,58400,96353413.0
+2024-06-03 10:25:00,1650.0,1650.39,1646.37,1646.48,36100,59501691.0
+2024-06-03 10:30:00,1646.15,1647.8,1643.47,1645.06,80700,132746616.0
+2024-06-03 10:35:00,1645.14,1645.14,1643.2,1643.2,47100,77320077.0
+2024-06-03 10:40:00,1643.2,1643.97,1642.5,1642.5,35300,58007283.0
+2024-06-03 10:45:00,1642.5,1642.93,1641.57,1642.92,28800,47298063.0
+2024-06-03 10:50:00,1642.92,1643.9,1642.92,1643.05,29100,47815155.0
+2024-06-03 10:55:00,1643.05,1644.26,1642.94,1642.94,29300,48145154.0
+2024-06-03 11:00:00,1642.94,1644.52,1642.94,1643.83,38400,63096320.0
+2024-06-03 11:05:00,1643.83,1644.95,1643.03,1643.28,29900,49273344.0
+2024-06-03 11:10:00,1643.28,1645.5,1643.12,1645.5,25500,41936645.0
+2024-06-03 11:15:00,1645.84,1646.8,1645.0,1645.0,24400,40168452.0
+2024-06-03 11:20:00,1645.5,1645.5,1643.1,1643.1,17700,29105919.0
+2024-06-03 11:25:00,1643.03,1643.88,1641.31,1642.25,48200,79050487.0
+2024-06-03 11:30:00,1643.0,1643.0,1640.0,1640.66,64400,105661701.0
+2024-06-03 13:05:00,1640.67,1640.67,1638.03,1639.03,147000,241022979.0
+2024-06-03 13:10:00,1639.03,1640.5,1638.2,1640.0,67000,109960701.0
+2024-06-03 13:15:00,1640.0,1640.29,1638.9,1639.1,36700,60170502.0
+2024-06-03 13:20:00,1639.1,1639.94,1638.5,1638.65,33200,54418688.0
+2024-06-03 13:25:00,1638.65,1640.17,1638.57,1639.99,42300,69331194.0
+2024-06-03 13:30:00,1640.09,1640.16,1639.0,1639.11,41200,67545337.0
+2024-06-03 13:35:00,1639.11,1643.0,1639.11,1640.32,43200,70864391.0
+2024-06-03 13:40:00,1640.31,1641.0,1639.74,1639.97,40800,66925566.0
+2024-06-03 13:45:00,1639.97,1639.97,1638.04,1638.24,50300,82421502.0
+2024-06-03 13:50:00,1638.33,1639.7,1638.22,1639.51,37700,61634564.0
+2024-06-03 13:55:00,1639.51,1639.97,1639.11,1639.51,33300,54598394.0
+2024-06-03 14:00:00,1639.45,1639.69,1638.1,1638.1,44100,72268038.0
+2024-06-03 14:05:00,1638.1,1639.47,1638.09,1638.3,42400,69477116.0
+2024-06-03 14:10:00,1638.26,1638.3,1638.03,1638.12,52800,86491908.0
+2024-06-03 14:15:00,1638.12,1638.24,1638.0,1638.15,50600,82888192.0
+2024-06-03 14:20:00,1638.16,1638.16,1637.0,1637.0,140100,229417728.0
+2024-06-03 14:25:00,1637.0,1637.0,1635.11,1635.4,128400,210099456.0
+2024-06-03 14:30:00,1635.4,1635.48,1635.22,1635.33,64400,105350400.0
+2024-06-03 14:35:00,1635.33,1635.63,1635.33,1635.63,53500,87496704.0
+2024-06-03 14:40:00,1635.63,1637.58,1635.63,1636.91,53500,87556608.0
+2024-06-03 14:45:00,1636.91,1638.02,1636.9,1637.91,46400,76099072.0
+2024-06-03 14:50:00,1637.91,1640.92,1637.9,1640.75,56900,93257218.0
+2024-06-03 14:55:00,1640.75,1641.0,1638.66,1639.5,63600,104282614.0
+2024-06-03 15:00:00,1639.5,1639.75,1639.0,1639.39,92600,151745549.0
+2024-06-04 09:35:00,1640.5,1645.0,1636.66,1636.66,171900,282077024.0
+2024-06-04 09:40:00,1636.66,1643.8,1636.55,1642.99,92200,151108864.0
+2024-06-04 09:45:00,1642.99,1644.42,1641.01,1641.8,101500,166726366.0
+2024-06-04 09:50:00,1641.22,1646.94,1640.0,1645.7,141400,232382970.0
+2024-06-04 09:55:00,1645.7,1649.85,1645.7,1648.4,114000,187747215.0
+2024-06-04 10:00:00,1648.4,1648.7,1646.5,1647.97,55900,92108155.0
+2024-06-04 10:05:00,1647.88,1647.88,1644.18,1644.72,43800,72086912.0
+2024-06-04 10:10:00,1644.72,1646.98,1644.67,1646.0,37500,61752068.0
+2024-06-04 10:15:00,1646.41,1647.62,1645.56,1647.4,38600,63517690.0
+2024-06-04 10:20:00,1647.4,1647.9,1646.66,1646.66,37600,61989248.0
+2024-06-04 10:25:00,1646.6,1646.6,1644.53,1645.74,32500,53464956.0
+2024-06-04 10:30:00,1645.74,1646.78,1645.08,1645.08,19400,31929856.0
+2024-06-04 10:35:00,1645.08,1645.6,1642.05,1644.0,34600,56882558.0
+2024-06-04 10:40:00,1643.31,1645.0,1642.05,1643.41,33900,55719557.0
+2024-06-04 10:45:00,1643.41,1646.24,1643.41,1644.49,16800,27636989.0
+2024-06-04 10:50:00,1645.03,1645.99,1642.5,1642.5,26400,43410306.0
+2024-06-04 10:55:00,1642.5,1643.89,1642.5,1643.0,25100,41237384.0
+2024-06-04 11:00:00,1643.0,1645.58,1642.5,1645.37,20300,33427066.0
+2024-06-04 11:05:00,1645.37,1648.88,1645.0,1648.02,52200,85990776.0
+2024-06-04 11:10:00,1647.98,1648.06,1647.06,1648.01,26600,43832332.0
+2024-06-04 11:15:00,1648.0,1648.01,1647.2,1647.95,18200,29986304.0
+2024-06-04 11:20:00,1647.96,1648.5,1647.5,1647.5,23500,38694780.0
+2024-06-04 11:25:00,1647.85,1647.85,1646.05,1646.05,21200,34916868.0
+2024-06-04 11:30:00,1646.78,1647.28,1645.12,1646.72,22000,36288888.0
+2024-06-04 13:05:00,1646.0,1648.18,1646.0,1647.99,38200,62933380.0
+2024-06-04 13:10:00,1647.99,1647.99,1646.2,1646.49,19900,32770564.0
+2024-06-04 13:15:00,1646.49,1646.67,1646.11,1646.67,8000,13171068.0
+2024-06-04 13:20:00,1646.67,1647.37,1646.25,1646.6,16700,27499136.0
+2024-06-04 13:25:00,1646.6,1647.0,1645.88,1645.88,20000,32926336.0
+2024-06-04 13:30:00,1645.88,1647.0,1645.36,1646.48,25700,42302204.0
+2024-06-04 13:35:00,1646.49,1647.07,1646.49,1647.06,13100,21574910.0
+2024-06-04 13:40:00,1647.08,1648.32,1647.06,1648.06,30500,50263044.0
+2024-06-04 13:45:00,1648.05,1648.44,1647.01,1648.21,37400,61627394.0
+2024-06-04 13:50:00,1648.25,1648.25,1646.82,1647.39,25900,42535420.0
+2024-06-04 13:55:00,1646.75,1647.38,1646.48,1646.8,23700,39028220.0
+2024-06-04 14:00:00,1646.8,1647.87,1646.68,1647.86,24000,39527936.0
+2024-06-04 14:05:00,1647.86,1648.45,1647.42,1648.07,38000,62619403.0
+2024-06-04 14:10:00,1648.07,1648.45,1647.72,1648.03,16700,27591413.0
+2024-06-04 14:15:00,1648.3,1649.7,1648.3,1649.7,43500,71729664.0
+2024-06-04 14:20:00,1649.71,1651.67,1649.71,1650.88,66400,109596680.0
+2024-06-04 14:25:00,1650.88,1652.0,1650.77,1651.91,36200,59780864.0
+2024-06-04 14:30:00,1651.87,1651.99,1651.56,1651.78,34300,56644352.0
+2024-06-04 14:35:00,1651.68,1654.4,1651.68,1654.4,52900,87424512.0
+2024-06-04 14:40:00,1654.54,1655.88,1653.9,1655.08,96100,159046400.0
+2024-06-04 14:45:00,1655.08,1656.0,1653.63,1653.63,51800,85715456.0
+2024-06-04 14:50:00,1653.63,1654.1,1653.0,1653.8,43500,71935232.0
+2024-06-04 14:55:00,1653.75,1653.75,1652.56,1653.12,50100,82812416.0
+2024-06-04 15:00:00,1653.06,1653.68,1652.88,1653.2,72100,119215104.0
+2024-06-05 09:35:00,1652.0,1652.0,1647.6,1650.9,127000,209446592.0
+2024-06-05 09:40:00,1650.9,1653.99,1650.2,1652.38,52900,87439648.0
+2024-06-05 09:45:00,1653.0,1657.0,1653.0,1654.5,87700,145223648.0
+2024-06-05 09:50:00,1654.35,1656.66,1654.34,1655.63,54400,90057280.0
+2024-06-05 09:55:00,1656.05,1658.55,1655.18,1656.01,98800,163740986.0
+2024-06-05 10:00:00,1655.55,1656.0,1653.12,1655.3,50500,83578890.0
+2024-06-05 10:05:00,1655.31,1656.5,1654.0,1654.0,30900,51054782.0
+2024-06-05 10:10:00,1653.9,1653.9,1650.32,1651.0,58300,96282753.0
+2024-06-05 10:15:00,1651.6,1652.19,1650.34,1650.34,40400,66707965.0
+2024-06-05 10:20:00,1650.34,1651.08,1650.33,1650.98,22400,36985600.0
+2024-06-05 10:25:00,1651.0,1651.51,1650.0,1650.0,38900,64200069.0
+2024-06-05 10:30:00,1650.0,1650.0,1648.51,1648.74,50200,82783871.0
+2024-06-05 10:35:00,1648.76,1651.55,1648.76,1651.54,18300,30211188.0
+2024-06-05 10:40:00,1651.52,1652.0,1650.7,1650.7,16200,26753036.0
+2024-06-05 10:45:00,1650.61,1651.0,1650.09,1651.0,18300,30206452.0
+2024-06-05 10:50:00,1650.83,1651.46,1650.81,1651.46,12700,20967040.0
+2024-06-05 10:55:00,1651.46,1652.19,1649.6,1649.96,25000,41271053.0
+2024-06-05 11:00:00,1649.99,1650.58,1649.69,1650.02,26800,44218739.0
+2024-06-05 11:05:00,1650.02,1650.61,1648.44,1649.3,41800,68940167.0
+2024-06-05 11:10:00,1649.3,1649.36,1648.61,1648.61,14500,23909508.0
+2024-06-05 11:15:00,1648.66,1648.66,1648.01,1648.02,25500,42029047.0
+2024-06-05 11:20:00,1648.01,1648.02,1646.5,1646.65,61900,101978630.0
+2024-06-05 11:25:00,1646.64,1646.64,1646.01,1646.04,36500,60088824.0
+2024-06-05 11:30:00,1646.0,1646.0,1644.01,1644.11,58700,96553346.0
+2024-06-05 13:05:00,1644.16,1646.07,1644.03,1646.0,45900,75492490.0
+2024-06-05 13:10:00,1646.0,1646.03,1645.11,1645.11,14600,24058364.0
+2024-06-05 13:15:00,1645.11,1645.2,1644.15,1644.15,29300,48197626.0
+2024-06-05 13:20:00,1644.11,1644.5,1643.66,1644.03,43200,71021958.0
+2024-06-05 13:25:00,1644.05,1644.38,1643.98,1643.98,18800,30909440.0
+2024-06-05 13:30:00,1643.99,1644.94,1643.8,1644.84,23100,37951360.0
+2024-06-05 13:35:00,1644.81,1645.99,1644.55,1645.17,16700,27532292.0
+2024-06-05 13:40:00,1645.17,1645.26,1644.01,1644.07,25900,42560117.0
+2024-06-05 13:45:00,1644.07,1645.26,1644.0,1644.05,28100,46198668.0
+2024-06-05 13:50:00,1644.06,1645.65,1643.88,1644.49,22400,36841211.0
+2024-06-05 13:55:00,1644.12,1644.46,1643.69,1643.9,40500,66559493.0
+2024-06-05 14:00:00,1643.9,1645.47,1643.75,1645.12,23500,38683903.0
+2024-06-05 14:05:00,1644.38,1645.55,1644.38,1645.04,21000,34547459.0
+2024-06-05 14:10:00,1645.04,1645.49,1644.5,1644.52,23000,37836543.0
+2024-06-05 14:15:00,1644.69,1644.71,1643.6,1643.95,44900,73813490.0
+2024-06-05 14:20:00,1643.72,1644.46,1643.7,1644.0,33100,54412296.0
+2024-06-05 14:25:00,1644.0,1644.0,1643.71,1643.94,31800,52274432.0
+2024-06-05 14:30:00,1643.97,1644.0,1643.73,1643.73,34200,56219644.0
+2024-06-05 14:35:00,1643.73,1643.88,1643.07,1643.41,48700,80035588.0
+2024-06-05 14:40:00,1643.4,1644.9,1643.4,1643.95,39100,64276736.0
+2024-06-05 14:45:00,1643.95,1643.95,1643.51,1643.59,34100,56049152.0
+2024-06-05 14:50:00,1643.59,1645.0,1643.4,1644.91,60900,100007168.0
+2024-06-05 14:55:00,1644.91,1646.65,1643.98,1645.6,66400,109364473.0
+2024-06-05 15:00:00,1645.6,1645.6,1644.0,1644.0,72800,119576327.0
+2024-06-06 09:35:00,1643.66,1647.89,1643.66,1645.81,100200,164907728.0
+2024-06-06 09:40:00,1645.81,1649.34,1645.01,1645.79,70100,115465024.0
+2024-06-06 09:45:00,1645.79,1645.8,1639.34,1639.97,150000,246298048.0
+2024-06-06 09:50:00,1639.97,1641.0,1636.0,1637.97,176200,288740448.0
+2024-06-06 09:55:00,1637.98,1638.75,1636.12,1636.9,82900,135622139.0
+2024-06-06 10:00:00,1636.9,1638.0,1636.64,1636.68,50700,83002686.0
+2024-06-06 10:05:00,1636.68,1637.9,1636.64,1637.5,63700,104277575.0
+2024-06-06 10:10:00,1637.5,1638.97,1636.68,1638.8,81200,132943108.0
+2024-06-06 10:15:00,1638.8,1641.99,1638.07,1640.11,52700,86392948.0
+2024-06-06 10:20:00,1640.11,1642.5,1639.77,1640.11,36100,59224963.0
+2024-06-06 10:25:00,1640.0,1643.0,1640.0,1642.09,39800,65344125.0
+2024-06-06 10:30:00,1642.09,1642.89,1641.02,1641.02,45900,75385228.0
+2024-06-06 10:35:00,1641.0,1641.9,1640.0,1641.44,32900,54002166.0
+2024-06-06 10:40:00,1641.0,1646.11,1641.0,1646.11,68500,112610306.0
+2024-06-06 10:45:00,1646.11,1649.98,1645.0,1648.88,75000,123592452.0
+2024-06-06 10:50:00,1648.88,1651.96,1648.4,1648.95,91700,151294080.0
+2024-06-06 10:55:00,1648.95,1650.95,1647.05,1649.0,46400,76514556.0
+2024-06-06 11:00:00,1649.0,1649.07,1646.68,1646.68,37300,61456764.0
+2024-06-06 11:05:00,1646.68,1646.95,1644.19,1645.29,29200,48044802.0
+2024-06-06 11:10:00,1645.29,1645.59,1644.1,1644.47,27000,44413445.0
+2024-06-06 11:15:00,1644.19,1645.22,1644.0,1645.22,27900,45837060.0
+2024-06-06 11:20:00,1645.0,1645.2,1643.88,1643.88,22300,36666363.0
+2024-06-06 11:25:00,1643.99,1643.99,1642.0,1642.0,20000,32833278.0
+2024-06-06 11:30:00,1642.0,1642.89,1641.01,1642.65,23700,39048444.0
+2024-06-06 13:05:00,1642.79,1645.45,1642.6,1643.52,53400,87695882.0
+2024-06-06 13:10:00,1643.53,1645.03,1643.43,1644.46,58800,96665598.0
+2024-06-06 13:15:00,1644.46,1646.0,1642.46,1642.46,54800,90110207.0
+2024-06-06 13:20:00,1642.46,1643.0,1640.5,1642.3,51000,83716357.0
+2024-06-06 13:25:00,1642.3,1642.35,1640.24,1640.25,47500,77938164.0
+2024-06-06 13:30:00,1640.25,1642.19,1640.14,1642.19,27000,44296712.0
+2024-06-06 13:35:00,1642.19,1642.19,1640.03,1640.59,35400,58072576.0
+2024-06-06 13:40:00,1640.17,1641.0,1640.1,1640.73,31800,52169478.0
+2024-06-06 13:45:00,1640.73,1640.8,1640.0,1640.36,36800,60364031.0
+2024-06-06 13:50:00,1640.42,1641.0,1640.01,1640.53,41000,67260151.0
+2024-06-06 13:55:00,1640.53,1642.01,1640.3,1642.01,55100,90409217.0
+2024-06-06 14:00:00,1642.34,1644.04,1641.16,1642.0,52000,85440251.0
+2024-06-06 14:05:00,1642.98,1645.34,1641.62,1643.97,39200,64439560.0
+2024-06-06 14:10:00,1643.97,1644.08,1643.06,1643.94,23800,39123456.0
+2024-06-06 14:15:00,1644.06,1648.19,1643.59,1647.02,43900,72256000.0
+2024-06-06 14:20:00,1647.08,1647.43,1645.49,1645.49,39500,65043712.0
+2024-06-06 14:25:00,1645.0,1645.0,1643.05,1643.1,24200,39782136.0
+2024-06-06 14:30:00,1643.87,1643.87,1642.0,1643.67,30300,49771780.0
+2024-06-06 14:35:00,1643.53,1643.53,1640.25,1641.22,43600,71564540.0
+2024-06-06 14:40:00,1641.22,1641.53,1640.52,1641.34,29300,48080640.0
+2024-06-06 14:45:00,1641.34,1642.0,1640.01,1640.18,78600,128969984.0
+2024-06-06 14:50:00,1640.93,1641.0,1640.01,1640.02,82200,134830861.0
+2024-06-06 14:55:00,1640.02,1640.15,1639.5,1639.89,89900,147425537.0
+2024-06-06 15:00:00,1639.89,1640.35,1639.81,1639.81,58500,95932404.0
+2024-06-07 09:35:00,1646.13,1646.13,1639.55,1641.99,166900,274233984.0
+2024-06-07 09:40:00,1641.66,1645.88,1640.6,1645.77,61000,100222592.0
+2024-06-07 09:45:00,1644.98,1645.79,1640.66,1640.66,71900,118193312.0
+2024-06-07 09:50:00,1640.66,1640.66,1638.88,1638.89,93600,153455960.0
+2024-06-07 09:55:00,1638.83,1642.17,1638.7,1640.6,60200,98766976.0
+2024-06-07 10:00:00,1640.01,1640.61,1636.7,1636.7,60200,98632066.0
+2024-06-07 10:05:00,1636.7,1637.0,1636.06,1636.7,77000,126017930.0
+2024-06-07 10:10:00,1636.26,1636.71,1633.0,1633.51,156200,255333878.0
+2024-06-07 10:15:00,1633.0,1633.26,1631.53,1631.99,96400,157281670.0
+2024-06-07 10:20:00,1632.0,1632.97,1630.01,1630.01,132700,216432504.0
+2024-06-07 10:25:00,1630.01,1630.44,1629.0,1629.12,98700,160869640.0
+2024-06-07 10:30:00,1629.12,1630.98,1629.12,1629.6,49000,79869183.0
+2024-06-07 10:35:00,1629.57,1630.33,1628.0,1628.06,102000,166138113.0
+2024-06-07 10:40:00,1628.05,1628.1,1623.7,1624.38,117000,190202240.0
+2024-06-07 10:45:00,1624.2,1625.02,1622.01,1624.11,111900,181662464.0
+2024-06-07 10:50:00,1624.11,1624.11,1622.01,1622.1,81400,132160512.0
+2024-06-07 10:55:00,1622.1,1622.1,1621.11,1621.64,55200,89486336.0
+2024-06-07 11:00:00,1621.64,1621.65,1620.1,1620.11,85500,138589184.0
+2024-06-07 11:05:00,1620.11,1622.96,1620.01,1622.0,63200,102443520.0
+2024-06-07 11:10:00,1622.0,1622.32,1621.04,1621.9,34900,56597248.0
+2024-06-07 11:15:00,1621.8,1622.98,1620.4,1622.17,49600,80424704.0
+2024-06-07 11:20:00,1622.17,1623.0,1621.3,1621.3,43900,71210752.0
+2024-06-07 11:25:00,1621.01,1622.0,1620.01,1621.0,74900,121387776.0
+2024-06-07 11:30:00,1621.55,1623.8,1621.49,1623.34,39900,64808960.0
+2024-06-07 13:05:00,1623.91,1623.91,1621.9,1622.75,88900,144173568.0
+2024-06-07 13:10:00,1622.75,1623.99,1622.01,1623.0,32100,52056320.0
+2024-06-07 13:15:00,1623.0,1623.0,1621.79,1621.99,43000,69758720.0
+2024-06-07 13:20:00,1621.99,1622.43,1620.5,1620.59,47400,76837888.0
+2024-06-07 13:25:00,1620.5,1622.0,1620.18,1620.41,35500,57539328.0
+2024-06-07 13:30:00,1620.4,1622.99,1620.0,1620.5,71500,115876096.0
+2024-06-07 13:35:00,1621.99,1622.0,1620.0,1621.0,47900,77622784.0
+2024-06-07 13:40:00,1620.99,1621.0,1620.0,1620.5,68600,111142912.0
+2024-06-07 13:45:00,1620.48,1621.42,1620.0,1621.0,39600,64161536.0
+2024-06-07 13:50:00,1621.0,1621.09,1619.19,1619.2,62500,101253632.0
+2024-06-07 13:55:00,1619.28,1621.02,1619.02,1620.8,63600,103021824.0
+2024-06-07 14:00:00,1620.18,1621.0,1619.46,1620.02,40900,66262528.0
+2024-06-07 14:05:00,1620.01,1620.98,1619.1,1620.79,52000,84222976.0
+2024-06-07 14:10:00,1620.75,1621.0,1619.88,1620.05,65200,105637376.0
+2024-06-07 14:15:00,1620.18,1623.6,1620.03,1622.0,39900,64682496.0
+2024-06-07 14:20:00,1622.0,1622.5,1620.55,1621.05,34500,55936512.0
+2024-06-07 14:25:00,1621.03,1621.13,1620.0,1620.09,54400,88165376.0
+2024-06-07 14:30:00,1620.12,1620.48,1620.0,1620.02,53600,86931456.0
+2024-06-07 14:35:00,1620.03,1620.49,1619.6,1620.01,64600,104556544.0
+2024-06-07 14:40:00,1620.0,1620.03,1619.55,1619.55,64700,104809984.0
+2024-06-07 14:45:00,1619.52,1619.52,1619.16,1619.39,63900,103471616.0
+2024-06-07 14:50:00,1619.19,1620.0,1619.19,1619.86,51300,83094016.0
+2024-06-07 14:55:00,1619.86,1619.97,1619.46,1619.63,79100,128114688.0
+2024-06-07 15:00:00,1619.63,1620.0,1619.18,1619.18,108500,175706112.0
+2024-06-11 09:35:00,1602.99,1602.99,1591.9,1596.0,588300,940618680.0
+2024-06-11 09:40:00,1596.0,1602.93,1596.0,1601.0,182200,291454158.0
+2024-06-11 09:45:00,1600.69,1600.69,1596.99,1598.8,173400,277158774.0
+2024-06-11 09:50:00,1598.8,1598.9,1592.0,1592.0,221200,353038596.0
+2024-06-11 09:55:00,1591.2,1594.56,1590.0,1592.6,272400,433498621.0
+2024-06-11 10:00:00,1592.48,1592.48,1585.67,1585.67,257600,409224707.0
+2024-06-11 10:05:00,1585.6,1587.87,1585.01,1587.87,147000,233201920.0
+2024-06-11 10:10:00,1587.78,1588.31,1583.96,1583.96,196100,311072000.0
+2024-06-11 10:15:00,1583.13,1583.93,1581.15,1583.32,171200,270858752.0
+2024-06-11 10:20:00,1583.32,1583.6,1581.0,1581.0,210800,333509376.0
+2024-06-11 10:25:00,1580.91,1581.3,1580.0,1580.12,227500,359548160.0
+2024-06-11 10:30:00,1580.12,1580.12,1574.22,1574.22,192900,304331520.0
+2024-06-11 10:35:00,1573.99,1574.8,1572.0,1572.0,202600,318689280.0
+2024-06-11 10:40:00,1572.0,1572.34,1570.0,1570.01,204100,320624640.0
+2024-06-11 10:45:00,1570.01,1570.12,1568.0,1568.01,187000,293491712.0
+2024-06-11 10:50:00,1568.01,1574.39,1568.01,1572.68,144800,227213312.0
+2024-06-11 10:55:00,1572.69,1574.66,1571.99,1573.64,117700,185235456.0
+2024-06-11 11:00:00,1573.64,1576.0,1573.61,1574.09,135400,213195264.0
+2024-06-11 11:05:00,1574.09,1574.61,1570.2,1572.0,107900,169623552.0
+2024-06-11 11:10:00,1572.08,1572.17,1570.23,1570.32,114900,180540416.0
+2024-06-11 11:15:00,1570.32,1573.1,1570.01,1573.03,138800,218044928.0
+2024-06-11 11:20:00,1573.03,1574.88,1571.08,1573.12,70000,110111232.0
+2024-06-11 11:25:00,1573.12,1573.23,1573.0,1573.11,68000,106969600.0
+2024-06-11 11:30:00,1573.01,1573.44,1571.11,1571.11,54700,86044160.0
+2024-06-11 13:05:00,1571.57,1577.8,1571.57,1576.02,184600,290663936.0
+2024-06-11 13:10:00,1576.02,1576.32,1573.0,1573.54,87900,138337280.0
+2024-06-11 13:15:00,1573.5,1574.06,1573.01,1573.07,82300,129543168.0
+2024-06-11 13:20:00,1573.02,1573.15,1570.05,1570.05,143900,226112512.0
+2024-06-11 13:25:00,1570.05,1570.75,1570.0,1570.01,105900,166232064.0
+2024-06-11 13:30:00,1570.02,1570.02,1569.01,1569.63,131200,205976064.0
+2024-06-11 13:35:00,1569.63,1569.84,1569.01,1569.1,79700,125092864.0
+2024-06-11 13:40:00,1569.04,1570.05,1569.01,1570.0,98000,153830912.0
+2024-06-11 13:45:00,1569.89,1570.88,1569.83,1570.5,69700,109420544.0
+2024-06-11 13:50:00,1570.55,1571.05,1570.1,1570.19,73900,116086784.0
+2024-06-11 13:55:00,1570.19,1570.19,1568.91,1569.11,125400,196759552.0
+2024-06-11 14:00:00,1569.15,1569.18,1568.5,1568.64,101700,159539200.0
+2024-06-11 14:05:00,1568.63,1568.64,1568.16,1568.48,77800,122083328.0
+2024-06-11 14:10:00,1568.29,1568.4,1568.0,1568.01,110700,173608960.0
+2024-06-11 14:15:00,1568.01,1568.99,1567.38,1568.63,139600,218859520.0
+2024-06-11 14:20:00,1568.68,1570.03,1568.68,1569.49,83500,131046400.0
+2024-06-11 14:25:00,1569.6,1572.41,1569.6,1572.09,88000,138287104.0
+2024-06-11 14:30:00,1572.15,1572.8,1570.08,1571.0,83900,131848192.0
+2024-06-11 14:35:00,1571.0,1571.22,1570.13,1570.31,85800,134669312.0
+2024-06-11 14:40:00,1570.31,1573.8,1570.01,1573.17,99000,155620352.0
+2024-06-11 14:45:00,1573.14,1573.18,1570.95,1570.95,109600,172295168.0
+2024-06-11 14:50:00,1570.94,1570.94,1570.0,1570.78,114000,179001344.0
+2024-06-11 14:55:00,1570.79,1571.6,1569.85,1569.85,180000,282585088.0
+2024-06-11 15:00:00,1569.83,1570.0,1569.0,1569.0,186100,292067328.0
+2024-06-12 09:35:00,1570.0,1579.0,1570.0,1579.0,361000,568324416.0
+2024-06-12 09:40:00,1578.97,1579.2,1575.05,1576.11,230900,364239867.0
+2024-06-12 09:45:00,1576.11,1578.9,1576.0,1577.55,119900,189195653.0
+2024-06-12 09:50:00,1577.5,1584.0,1575.6,1583.8,178100,281169656.0
+2024-06-12 09:55:00,1583.0,1589.98,1581.2,1589.45,206700,327792776.0
+2024-06-12 10:00:00,1589.45,1589.45,1581.67,1581.95,94000,149039104.0
+2024-06-12 10:05:00,1581.95,1583.0,1580.53,1581.18,65800,104084984.0
+2024-06-12 10:10:00,1581.18,1581.96,1577.99,1578.11,97000,153229833.0
+2024-06-12 10:15:00,1578.11,1578.19,1577.0,1577.0,84000,132519941.0
+2024-06-12 10:20:00,1577.0,1577.7,1576.88,1576.99,59300,93532665.0
+2024-06-12 10:25:00,1576.99,1578.1,1576.9,1577.69,62500,98592257.0
+2024-06-12 10:30:00,1577.69,1579.99,1577.14,1579.99,44800,70711034.0
+2024-06-12 10:35:00,1579.99,1581.18,1579.01,1580.02,50700,80114435.0
+2024-06-12 10:40:00,1580.2,1582.8,1580.0,1580.58,73700,116538374.0
+2024-06-12 10:45:00,1580.58,1581.79,1580.58,1581.55,50900,80488951.0
+2024-06-12 10:50:00,1581.55,1581.55,1579.0,1579.0,43800,69240333.0
+2024-06-12 10:55:00,1579.0,1581.54,1578.69,1580.83,61200,96721393.0
+2024-06-12 11:00:00,1580.83,1581.81,1578.92,1578.92,34200,54055177.0
+2024-06-12 11:05:00,1578.92,1579.0,1578.01,1578.08,35400,55875330.0
+2024-06-12 11:10:00,1578.07,1579.07,1578.0,1578.02,33700,53191419.0
+2024-06-12 11:15:00,1578.02,1579.02,1578.0,1578.63,29400,46406145.0
+2024-06-12 11:20:00,1578.63,1578.77,1577.0,1577.0,41500,65481733.0
+2024-06-12 11:25:00,1577.0,1577.01,1576.13,1576.34,27500,43354880.0
+2024-06-12 11:30:00,1576.36,1576.98,1576.0,1576.07,32300,50923252.0
+2024-06-12 13:05:00,1576.22,1577.59,1576.0,1576.29,83900,132137989.0
+2024-06-12 13:10:00,1576.29,1577.87,1576.02,1576.23,29700,46820099.0
+2024-06-12 13:15:00,1576.23,1576.23,1574.0,1574.15,80000,126025216.0
+2024-06-12 13:20:00,1574.25,1574.28,1571.0,1572.45,59600,93802496.0
+2024-06-12 13:25:00,1572.45,1573.81,1571.42,1573.1,53600,84274176.0
+2024-06-12 13:30:00,1573.1,1573.1,1572.02,1572.4,43600,68555008.0
+2024-06-12 13:35:00,1572.4,1573.0,1572.0,1572.53,50300,79096576.0
+2024-06-12 13:40:00,1572.53,1572.53,1570.03,1570.03,75500,118632704.0
+2024-06-12 13:45:00,1570.02,1572.26,1570.0,1572.08,63300,99438080.0
+2024-06-12 13:50:00,1572.01,1572.02,1570.81,1571.43,53500,84088576.0
+2024-06-12 13:55:00,1571.43,1572.02,1571.27,1572.0,33300,52336896.0
+2024-06-12 14:00:00,1571.9,1575.9,1571.86,1574.6,40500,63722492.0
+2024-06-12 14:05:00,1574.6,1575.0,1572.34,1574.84,34500,54284804.0
+2024-06-12 14:10:00,1574.48,1574.8,1573.6,1573.8,26800,42213376.0
+2024-06-12 14:15:00,1573.89,1573.89,1573.02,1573.2,35000,55031296.0
+2024-06-12 14:20:00,1573.2,1575.48,1573.18,1575.45,38600,60701696.0
+2024-06-12 14:25:00,1575.3,1575.5,1573.29,1573.83,39700,62512640.0
+2024-06-12 14:30:00,1573.83,1573.83,1572.11,1572.11,50200,78968320.0
+2024-06-12 14:35:00,1572.11,1572.14,1571.1,1571.11,54300,85275136.0
+2024-06-12 14:40:00,1571.11,1571.12,1570.22,1570.51,56300,88535552.0
+2024-06-12 14:45:00,1570.51,1571.9,1570.51,1571.89,46700,73269248.0
+2024-06-12 14:50:00,1571.89,1572.49,1571.68,1572.0,35700,56121856.0
+2024-06-12 14:55:00,1572.0,1572.01,1571.63,1571.73,52300,82188288.0
+2024-06-12 15:00:00,1571.76,1572.31,1571.68,1571.68,83900,131860480.0
+2024-06-13 09:35:00,1576.77,1576.77,1568.93,1573.99,194100,305342400.0
+2024-06-13 09:40:00,1573.99,1576.77,1573.1,1574.03,117600,185164160.0
+2024-06-13 09:45:00,1573.13,1573.13,1568.0,1568.17,143400,225215108.0
+2024-06-13 09:50:00,1568.11,1569.09,1565.5,1565.75,163800,256715836.0
+2024-06-13 09:55:00,1565.41,1570.0,1565.05,1565.35,99500,155878789.0
+2024-06-13 10:00:00,1565.51,1568.51,1565.01,1566.01,95900,150158203.0
+2024-06-13 10:05:00,1566.0,1568.45,1566.0,1568.4,64800,101542776.0
+2024-06-13 10:10:00,1567.94,1568.3,1566.0,1568.3,65800,103116680.0
+2024-06-13 10:15:00,1567.9,1568.88,1567.9,1568.0,46400,72774009.0
+2024-06-13 10:20:00,1568.0,1569.52,1567.08,1568.01,54200,85008520.0
+2024-06-13 10:25:00,1568.01,1568.1,1566.16,1566.36,49800,78039299.0
+2024-06-13 10:30:00,1566.58,1566.58,1565.0,1565.1,98600,154349691.0
+2024-06-13 10:35:00,1565.1,1569.2,1565.1,1568.3,46100,72254724.0
+2024-06-13 10:40:00,1568.51,1569.99,1567.83,1567.83,33000,51781630.0
+2024-06-13 10:45:00,1567.88,1568.0,1566.8,1567.99,53500,83866239.0
+2024-06-13 10:50:00,1567.99,1568.0,1566.0,1566.02,43800,68620289.0
+2024-06-13 10:55:00,1566.02,1566.57,1565.02,1565.08,42100,65924855.0
+2024-06-13 11:00:00,1565.11,1566.48,1565.0,1565.52,89200,139637261.0
+2024-06-13 11:05:00,1565.08,1567.0,1565.08,1565.6,35400,55439870.0
+2024-06-13 11:10:00,1565.6,1567.82,1565.01,1565.2,48300,75615233.0
+2024-06-13 11:15:00,1565.21,1565.25,1564.48,1564.73,69700,109047804.0
+2024-06-13 11:20:00,1564.72,1565.0,1564.48,1564.49,28300,44280320.0
+2024-06-13 11:25:00,1564.48,1565.09,1564.47,1564.49,62000,96923640.0
+2024-06-13 11:30:00,1564.5,1564.87,1562.59,1562.59,57900,90526991.0
+2024-06-13 13:05:00,1562.1,1562.47,1560.8,1561.02,123700,193144313.0
+2024-06-13 13:10:00,1561.02,1566.0,1561.02,1565.7,58900,92121860.0
+2024-06-13 13:15:00,1565.71,1565.96,1562.13,1562.21,41700,65194742.0
+2024-06-13 13:20:00,1562.31,1563.28,1562.0,1562.02,55100,86082310.0
+2024-06-13 13:25:00,1562.02,1562.02,1560.12,1560.16,81200,126764288.0
+2024-06-13 13:30:00,1560.16,1560.3,1558.84,1558.88,154400,240844800.0
+2024-06-13 13:35:00,1558.88,1560.03,1558.83,1559.93,58100,90597376.0
+2024-06-13 13:40:00,1559.93,1559.94,1558.5,1558.5,50300,78422272.0
+2024-06-13 13:45:00,1558.5,1558.5,1556.0,1556.0,122900,191352320.0
+2024-06-13 13:50:00,1556.01,1558.39,1555.6,1556.5,85500,133120256.0
+2024-06-13 13:55:00,1556.13,1557.84,1556.07,1557.24,43200,67270656.0
+2024-06-13 14:00:00,1557.23,1558.37,1557.0,1557.3,45900,71490816.0
+2024-06-13 14:05:00,1557.3,1558.2,1557.2,1557.72,42800,66673408.0
+2024-06-13 14:10:00,1557.74,1557.99,1555.81,1555.81,59100,91996672.0
+2024-06-13 14:15:00,1555.7,1555.87,1555.01,1555.01,115400,179508736.0
+2024-06-13 14:20:00,1555.04,1555.11,1553.24,1553.24,136400,212067840.0
+2024-06-13 14:25:00,1553.28,1554.85,1553.21,1553.72,96800,150382080.0
+2024-06-13 14:30:00,1553.72,1555.1,1553.72,1554.5,53100,82550784.0
+2024-06-13 14:35:00,1554.5,1554.8,1554.35,1554.66,65600,101974528.0
+2024-06-13 14:40:00,1554.66,1555.67,1554.35,1555.58,58000,90170880.0
+2024-06-13 14:45:00,1555.66,1556.5,1555.05,1556.01,51300,79802880.0
+2024-06-13 14:50:00,1556.01,1557.5,1556.01,1557.0,51400,80098304.0
+2024-06-13 14:55:00,1557.0,1558.0,1557.0,1557.0,77600,120760320.0
+2024-06-13 15:00:00,1557.0,1557.45,1555.01,1555.01,94800,147489792.0
+2024-06-14 09:35:00,1555.0,1563.89,1550.13,1550.13,366300,569666880.0
+2024-06-14 09:40:00,1550.13,1556.88,1550.0,1556.77,144300,223919678.0
+2024-06-14 09:45:00,1556.86,1557.7,1551.91,1555.04,92100,143208392.0
+2024-06-14 09:50:00,1554.88,1556.88,1553.33,1556.88,70000,108901244.0
+2024-06-14 09:55:00,1556.88,1559.92,1556.37,1557.0,91100,141929858.0
+2024-06-14 10:00:00,1557.0,1557.13,1551.87,1551.87,99300,154338304.0
+2024-06-14 10:05:00,1551.87,1552.01,1548.61,1549.01,204300,316702841.0
+2024-06-14 10:10:00,1549.01,1551.5,1548.88,1549.0,129000,199813123.0
+2024-06-14 10:15:00,1549.0,1549.08,1546.99,1546.99,101000,156441848.0
+2024-06-14 10:20:00,1546.99,1547.0,1541.2,1541.2,152600,235665160.0
+2024-06-14 10:25:00,1541.2,1541.2,1537.47,1539.0,248800,382936064.0
+2024-06-14 10:30:00,1539.0,1540.0,1537.14,1539.85,155400,239108864.0
+2024-06-14 10:35:00,1539.85,1539.99,1538.04,1538.9,65300,100517120.0
+2024-06-14 10:40:00,1538.9,1539.0,1535.35,1535.35,113200,174045952.0
+2024-06-14 10:45:00,1535.1,1535.1,1528.05,1528.31,279000,427126784.0
+2024-06-14 10:50:00,1528.31,1528.58,1521.6,1525.33,224000,341426176.0
+2024-06-14 10:55:00,1525.33,1527.96,1523.7,1526.63,108800,166055680.0
+2024-06-14 11:00:00,1526.79,1527.86,1523.81,1523.81,93300,142436608.0
+2024-06-14 11:05:00,1523.39,1526.69,1523.39,1525.15,64800,98974976.0
+2024-06-14 11:10:00,1525.15,1525.38,1522.13,1522.99,95000,144758784.0
+2024-06-14 11:15:00,1522.79,1526.01,1522.79,1526.01,88800,135357952.0
+2024-06-14 11:20:00,1526.01,1532.8,1526.01,1531.77,133200,203636736.0
+2024-06-14 11:25:00,1531.78,1531.8,1526.02,1526.08,73400,112264704.0
+2024-06-14 11:30:00,1526.11,1526.79,1525.0,1525.01,62500,95364096.0
+2024-06-14 13:05:00,1525.01,1525.02,1520.5,1524.87,210200,319981568.0
+2024-06-14 13:10:00,1524.87,1528.85,1523.76,1527.97,83100,126882304.0
+2024-06-14 13:15:00,1527.87,1528.99,1526.94,1528.99,68400,104510976.0
+2024-06-14 13:20:00,1528.98,1537.0,1528.98,1536.93,123300,189072384.0
+2024-06-14 13:25:00,1536.93,1538.23,1533.9,1536.02,163100,250569216.0
+2024-06-14 13:30:00,1536.02,1540.28,1535.06,1538.44,130500,200781313.0
+2024-06-14 13:35:00,1538.44,1538.93,1535.21,1535.21,75800,116524031.0
+2024-06-14 13:40:00,1535.21,1541.99,1535.0,1541.7,90400,139162112.0
+2024-06-14 13:45:00,1541.7,1547.99,1541.22,1547.99,127500,196916736.0
+2024-06-14 13:50:00,1547.99,1548.48,1543.31,1544.65,131000,202514432.0
+2024-06-14 13:55:00,1544.65,1544.65,1539.02,1540.0,111500,171805184.0
+2024-06-14 14:00:00,1540.0,1543.95,1538.96,1541.51,77600,119583744.0
+2024-06-14 14:05:00,1541.51,1545.0,1541.1,1544.98,86900,134135296.0
+2024-06-14 14:10:00,1545.0,1548.38,1545.0,1547.78,81600,126255616.0
+2024-06-14 14:15:00,1547.78,1548.99,1545.78,1546.66,77700,120243712.0
+2024-06-14 14:20:00,1546.66,1548.55,1545.87,1548.01,70300,108779520.0
+2024-06-14 14:25:00,1547.8,1548.57,1547.0,1548.0,72400,112064512.0
+2024-06-14 14:30:00,1548.0,1549.77,1547.12,1549.77,77200,119595008.0
+2024-06-14 14:35:00,1549.77,1553.68,1549.77,1553.65,104700,162537472.0
+2024-06-14 14:40:00,1553.65,1560.0,1553.58,1559.88,197000,306941952.0
+2024-06-14 14:45:00,1559.88,1559.88,1555.41,1555.98,135000,210330112.0
+2024-06-14 14:50:00,1555.98,1556.97,1555.01,1555.4,102800,159964160.0
+2024-06-14 14:55:00,1555.4,1556.5,1555.4,1556.21,85600,133088256.0
+2024-06-14 15:00:00,1556.21,1558.3,1555.0,1555.0,259000,402849792.0
+2024-06-17 09:35:00,1532.29,1543.75,1532.29,1535.44,523400,804025990.0
+2024-06-17 09:40:00,1535.0,1536.0,1513.08,1513.08,502700,767213042.0
+2024-06-17 09:45:00,1513.08,1516.0,1511.04,1513.0,450500,681724040.0
+2024-06-17 09:50:00,1512.23,1516.99,1512.01,1516.39,250200,378589696.0
+2024-06-17 09:55:00,1517.0,1527.54,1516.03,1527.19,186900,283979780.0
+2024-06-17 10:00:00,1527.0,1533.08,1526.8,1531.79,202300,309509116.0
+2024-06-17 10:05:00,1531.77,1537.32,1528.88,1537.32,121200,185602304.0
+2024-06-17 10:10:00,1537.8,1543.8,1537.2,1541.96,144300,222388224.0
+2024-06-17 10:15:00,1541.96,1548.49,1541.27,1546.17,148600,229629696.0
+2024-06-17 10:20:00,1546.03,1547.81,1541.53,1543.39,80900,124982272.0
+2024-06-17 10:25:00,1543.4,1545.5,1542.0,1543.0,64100,99001600.0
+2024-06-17 10:30:00,1543.77,1545.69,1538.49,1538.55,62200,95845120.0
+2024-06-17 10:35:00,1538.55,1541.81,1537.05,1540.92,58700,90328832.0
+2024-06-17 10:40:00,1540.92,1540.93,1538.82,1539.01,38600,59423232.0
+2024-06-17 10:45:00,1539.01,1539.25,1537.0,1537.9,43500,66909696.0
+2024-06-17 10:50:00,1537.83,1538.01,1537.0,1538.01,44400,68258816.0
+2024-06-17 10:55:00,1538.1,1540.26,1538.0,1540.2,41500,63905280.0
+2024-06-17 11:00:00,1540.0,1540.96,1537.01,1540.12,48600,74813952.0
+2024-06-17 11:05:00,1539.87,1540.43,1534.01,1534.01,62700,96449536.0
+2024-06-17 11:10:00,1534.02,1535.0,1533.02,1533.3,51200,78543872.0
+2024-06-17 11:15:00,1533.3,1533.75,1530.28,1531.75,51200,78441478.0
+2024-06-17 11:20:00,1531.79,1531.79,1530.05,1530.11,43000,65816058.0
+2024-06-17 11:25:00,1530.61,1533.62,1530.01,1532.8,42100,64477184.0
+2024-06-17 11:30:00,1532.8,1532.8,1530.0,1531.99,42000,64249336.0
+2024-06-17 13:05:00,1532.0,1532.59,1528.8,1530.07,170300,260640264.0
+2024-06-17 13:10:00,1530.03,1531.17,1529.01,1530.12,83300,127454208.0
+2024-06-17 13:15:00,1530.12,1530.8,1529.98,1530.15,67400,103130620.0
+2024-06-17 13:20:00,1530.15,1534.05,1530.15,1533.01,79100,121197060.0
+2024-06-17 13:25:00,1533.0,1533.0,1529.0,1529.61,72100,110348797.0
+2024-06-17 13:30:00,1529.61,1530.11,1528.7,1529.84,62000,94834683.0
+2024-06-17 13:35:00,1529.52,1531.01,1529.52,1530.61,50900,77837318.0
+2024-06-17 13:40:00,1530.61,1531.93,1530.5,1531.26,52700,80684026.0
+2024-06-17 13:45:00,1531.32,1531.94,1530.02,1530.93,59300,90790403.0
+2024-06-17 13:50:00,1530.93,1535.99,1530.25,1535.0,43600,66806277.0
+2024-06-17 13:55:00,1536.8,1543.7,1536.8,1542.1,78500,120959488.0
+2024-06-17 14:00:00,1541.5,1542.67,1539.5,1539.5,41300,63649792.0
+2024-06-17 14:05:00,1539.5,1544.99,1539.5,1544.88,53100,81929728.0
+2024-06-17 14:10:00,1544.88,1544.89,1540.29,1543.9,54100,83515392.0
+2024-06-17 14:15:00,1543.34,1546.99,1543.18,1546.99,63900,98704384.0
+2024-06-17 14:20:00,1546.99,1547.0,1544.6,1545.0,46600,72100352.0
+2024-06-17 14:25:00,1545.0,1545.47,1541.03,1542.43,50300,77602304.0
+2024-06-17 14:30:00,1542.85,1543.5,1540.0,1540.0,36600,56487936.0
+2024-06-17 14:35:00,1540.15,1542.54,1540.15,1541.89,50200,77401600.0
+2024-06-17 14:40:00,1541.89,1541.98,1541.23,1541.94,50200,77395968.0
+2024-06-17 14:45:00,1541.81,1543.61,1541.81,1543.18,50000,77163520.0
+2024-06-17 14:50:00,1543.1,1543.57,1542.0,1542.45,56000,86403072.0
+2024-06-17 14:55:00,1542.49,1542.49,1542.0,1542.16,70700,109026304.0
+2024-06-17 15:00:00,1542.09,1542.18,1541.5,1541.5,88100,135780864.0
+2024-06-18 09:35:00,1530.89,1549.97,1530.89,1549.19,390400,601942464.0
+2024-06-18 09:40:00,1549.19,1553.58,1545.0,1553.5,203800,315727232.0
+2024-06-18 09:45:00,1553.5,1554.48,1546.0,1548.0,147100,228194748.0
+2024-06-18 09:50:00,1548.0,1548.0,1541.45,1541.95,106900,165138692.0
+2024-06-18 09:55:00,1541.9,1546.52,1541.45,1543.88,72800,112400512.0
+2024-06-18 10:00:00,1543.88,1546.5,1543.0,1546.49,57900,89446916.0
+2024-06-18 10:05:00,1546.49,1546.49,1544.0,1544.83,58400,90230784.0
+2024-06-18 10:10:00,1544.83,1545.78,1543.88,1543.88,52200,80629887.0
+2024-06-18 10:15:00,1543.88,1543.88,1541.44,1543.0,67600,104253435.0
+2024-06-18 10:20:00,1542.51,1545.0,1542.1,1543.5,55400,85510913.0
+2024-06-18 10:25:00,1543.77,1543.89,1541.65,1541.66,57400,88526585.0
+2024-06-18 10:30:00,1541.66,1541.66,1537.99,1538.95,82900,127643912.0
+2024-06-18 10:35:00,1538.89,1539.72,1538.07,1538.92,37400,57552256.0
+2024-06-18 10:40:00,1538.92,1540.57,1538.9,1540.4,37900,58336771.0
+2024-06-18 10:45:00,1540.4,1540.4,1536.09,1536.5,53900,82897149.0
+2024-06-18 10:50:00,1536.5,1538.45,1533.88,1533.88,73000,112133120.0
+2024-06-18 10:55:00,1533.88,1534.0,1532.0,1533.5,57600,88294400.0
+2024-06-18 11:00:00,1533.55,1533.55,1530.83,1530.85,75600,115792384.0
+2024-06-18 11:05:00,1530.85,1533.78,1530.85,1533.28,55700,85276416.0
+2024-06-18 11:10:00,1533.28,1533.84,1531.41,1533.81,34500,52879360.0
+2024-06-18 11:15:00,1533.82,1534.8,1531.2,1531.31,41800,64068608.0
+2024-06-18 11:20:00,1531.31,1532.5,1531.31,1531.38,35600,54521856.0
+2024-06-18 11:25:00,1531.38,1532.0,1531.37,1531.65,26900,41201408.0
+2024-06-18 11:30:00,1531.65,1533.65,1530.0,1531.91,85300,130591744.0
+2024-06-18 13:05:00,1532.0,1532.0,1530.01,1530.15,93200,142694144.0
+2024-06-18 13:10:00,1530.15,1530.16,1525.02,1525.02,146100,223321088.0
+2024-06-18 13:15:00,1525.02,1528.2,1524.55,1527.05,79600,121474816.0
+2024-06-18 13:20:00,1527.05,1527.05,1525.03,1525.39,53700,81926144.0
+2024-06-18 13:25:00,1525.37,1525.99,1524.52,1525.66,78000,118951680.0
+2024-06-18 13:30:00,1525.66,1528.75,1525.66,1528.24,43800,66902272.0
+2024-06-18 13:35:00,1528.21,1528.21,1524.68,1524.78,82300,125570304.0
+2024-06-18 13:40:00,1524.87,1524.88,1522.44,1522.87,85400,130207488.0
+2024-06-18 13:45:00,1522.87,1524.6,1522.2,1522.76,89700,136612608.0
+2024-06-18 13:50:00,1522.76,1522.76,1520.0,1520.07,103600,157630208.0
+2024-06-18 13:55:00,1520.07,1520.37,1517.51,1519.05,168400,255832064.0
+2024-06-18 14:00:00,1519.05,1519.11,1516.94,1518.92,115300,175027200.0
+2024-06-18 14:05:00,1518.92,1521.29,1518.0,1520.3,87200,132452352.0
+2024-06-18 14:10:00,1520.3,1520.3,1518.57,1519.0,83000,125982208.0
+2024-06-18 14:15:00,1519.0,1520.94,1519.0,1519.5,84700,128773120.0
+2024-06-18 14:20:00,1519.5,1520.0,1518.0,1518.66,93700,142334464.0
+2024-06-18 14:25:00,1518.66,1519.98,1518.66,1519.32,47400,72003072.0
+2024-06-18 14:30:00,1519.32,1521.07,1519.32,1521.07,49900,75858944.0
+2024-06-18 14:35:00,1521.07,1521.2,1520.0,1520.8,72600,110311424.0
+2024-06-18 14:40:00,1520.8,1521.03,1520.02,1520.02,52700,80130048.0
+2024-06-18 14:45:00,1520.02,1520.88,1520.0,1520.88,83100,126333440.0
+2024-06-18 14:50:00,1520.88,1521.0,1520.12,1520.23,84800,128951808.0
+2024-06-18 14:55:00,1520.23,1520.5,1520.15,1520.41,132300,201140736.0
+2024-06-18 15:00:00,1520.41,1522.0,1520.41,1521.5,168600,256559104.0
+2024-06-19 09:35:00,1497.99,1497.99,1488.12,1489.0,540100,805877316.0
+2024-06-19 09:40:00,1489.5,1489.5,1483.11,1483.15,270200,401499452.0
+2024-06-19 09:45:00,1483.12,1496.05,1482.12,1496.0,196100,291525244.0
+2024-06-19 09:50:00,1495.83,1495.83,1491.0,1492.01,188800,282046076.0
+2024-06-19 09:55:00,1492.26,1492.26,1489.3,1489.98,108700,162043136.0
+2024-06-19 10:00:00,1489.92,1490.8,1489.66,1490.08,72900,108632716.0
+2024-06-19 10:05:00,1490.09,1495.37,1490.0,1495.0,111700,166841333.0
+2024-06-19 10:10:00,1495.0,1495.3,1492.04,1493.31,109400,163383053.0
+2024-06-19 10:15:00,1493.26,1493.26,1490.02,1490.61,68100,101542390.0
+2024-06-19 10:20:00,1490.59,1491.86,1490.1,1490.1,61400,91528202.0
+2024-06-19 10:25:00,1490.1,1491.0,1488.0,1491.0,96800,144175610.0
+2024-06-19 10:30:00,1490.86,1490.86,1488.0,1488.83,57100,85087230.0
+2024-06-19 10:35:00,1489.13,1499.02,1488.85,1498.88,135200,202163202.0
+2024-06-19 10:40:00,1498.99,1503.0,1496.86,1498.0,172500,258801408.0
+2024-06-19 10:45:00,1497.04,1501.5,1497.0,1497.2,72400,108545792.0
+2024-06-19 10:50:00,1497.15,1498.0,1496.01,1497.85,65200,97624320.0
+2024-06-19 10:55:00,1497.91,1498.06,1495.1,1495.55,54700,81849344.0
+2024-06-19 11:00:00,1495.55,1497.1,1495.1,1496.58,50800,76011264.0
+2024-06-19 11:05:00,1496.58,1497.84,1495.1,1497.01,43300,64810240.0
+2024-06-19 11:10:00,1497.01,1499.8,1497.01,1499.3,45400,68020480.0
+2024-06-19 11:15:00,1499.02,1499.4,1497.0,1497.01,51500,77068032.0
+2024-06-19 11:20:00,1497.01,1497.88,1496.5,1496.65,46800,70126848.0
+2024-06-19 11:25:00,1496.65,1497.96,1496.0,1496.21,86100,128866048.0
+2024-06-19 11:30:00,1496.18,1497.5,1496.1,1496.1,47000,70265856.0
+2024-06-19 13:05:00,1496.12,1497.49,1496.05,1496.23,68700,102787328.0
+2024-06-19 13:10:00,1496.23,1496.28,1492.16,1492.18,97000,145050624.0
+2024-06-19 13:15:00,1492.2,1492.2,1491.0,1492.1,54000,80548352.0
+2024-06-19 13:20:00,1492.1,1495.08,1492.1,1494.92,55900,83464696.0
+2024-06-19 13:25:00,1494.92,1498.69,1493.14,1496.64,65700,98298376.0
+2024-06-19 13:30:00,1497.03,1497.03,1495.0,1496.28,31700,47423488.0
+2024-06-19 13:35:00,1496.22,1499.99,1496.22,1499.03,68900,103161344.0
+2024-06-19 13:40:00,1499.0,1500.69,1499.0,1500.0,79700,119581696.0
+2024-06-19 13:45:00,1500.0,1500.16,1499.0,1500.0,57600,86364672.0
+2024-06-19 13:50:00,1500.03,1501.98,1500.0,1500.26,62000,93172224.0
+2024-06-19 13:55:00,1500.51,1501.6,1500.2,1500.45,41900,62893056.0
+2024-06-19 14:00:00,1500.44,1501.5,1500.18,1500.53,40700,61087232.0
+2024-06-19 14:05:00,1500.53,1501.8,1500.52,1501.74,41500,62187008.0
+2024-06-19 14:10:00,1501.75,1501.92,1500.95,1500.99,47200,70867456.0
+2024-06-19 14:15:00,1500.99,1500.99,1499.0,1500.1,64900,97353728.0
+2024-06-19 14:20:00,1500.1,1500.47,1499.83,1500.0,45900,68850688.0
+2024-06-19 14:25:00,1499.99,1500.8,1499.99,1500.61,36300,54460416.0
+2024-06-19 14:30:00,1500.52,1501.17,1500.0,1501.1,48100,72165888.0
+2024-06-19 14:35:00,1501.08,1501.08,1500.01,1500.5,44300,66545152.0
+2024-06-19 14:40:00,1500.85,1500.98,1500.3,1500.54,48100,72166400.0
+2024-06-19 14:45:00,1500.5,1500.69,1500.02,1500.12,61300,92026368.0
+2024-06-19 14:50:00,1500.12,1500.35,1500.03,1500.19,63900,95852544.0
+2024-06-19 14:55:00,1500.28,1500.98,1500.19,1500.91,79200,118736896.0
+2024-06-19 15:00:00,1500.91,1501.5,1500.91,1501.0,76700,115131392.0
+2024-06-20 09:35:00,1500.0,1516.0,1499.0,1516.0,270100,406719968.0
+2024-06-20 09:40:00,1516.0,1516.0,1508.0,1510.53,190300,288010336.0
+2024-06-20 09:45:00,1510.53,1510.94,1505.0,1505.15,80800,121847808.0
+2024-06-20 09:50:00,1505.15,1506.96,1500.02,1500.02,83500,125510146.0
+2024-06-20 09:55:00,1500.04,1502.0,1500.0,1500.01,101300,152003134.0
+2024-06-20 10:00:00,1500.0,1504.0,1500.0,1500.05,59000,88546174.0
+2024-06-20 10:05:00,1500.05,1500.73,1498.0,1500.0,88700,133073288.0
+2024-06-20 10:10:00,1500.0,1502.49,1499.03,1500.2,40800,61229043.0
+2024-06-20 10:15:00,1500.2,1500.99,1499.03,1499.03,51500,77246983.0
+2024-06-20 10:20:00,1499.03,1502.0,1499.03,1501.8,39700,59575166.0
+2024-06-20 10:25:00,1501.8,1506.76,1501.8,1505.56,61100,91752059.0
+2024-06-20 10:30:00,1505.56,1507.29,1503.19,1504.0,35900,54046859.0
+2024-06-20 10:35:00,1504.0,1505.2,1503.19,1504.97,31300,47087484.0
+2024-06-20 10:40:00,1504.97,1505.0,1503.19,1504.0,55400,83339776.0
+2024-06-20 10:45:00,1504.15,1507.77,1504.15,1507.1,43000,64863876.0
+2024-06-20 10:50:00,1507.1,1508.0,1505.02,1506.4,38200,57563124.0
+2024-06-20 10:55:00,1505.5,1506.33,1502.08,1504.99,36600,54955528.0
+2024-06-20 11:00:00,1504.98,1505.06,1502.21,1503.24,28000,42110460.0
+2024-06-20 11:05:00,1503.31,1505.68,1502.47,1502.89,25900,38948736.0
+2024-06-20 11:10:00,1502.5,1504.19,1502.23,1502.88,24000,36072072.0
+2024-06-20 11:15:00,1502.88,1504.28,1502.88,1503.02,21900,32925952.0
+2024-06-20 11:20:00,1503.02,1503.99,1502.6,1503.85,30400,45700350.0
+2024-06-20 11:25:00,1503.85,1505.5,1503.39,1504.0,26400,39717634.0
+2024-06-20 11:30:00,1504.0,1506.42,1503.39,1505.65,28000,42151165.0
+2024-06-20 13:05:00,1505.65,1509.69,1503.28,1503.38,53000,79835653.0
+2024-06-20 13:10:00,1503.38,1504.97,1502.18,1502.5,51900,78061554.0
+2024-06-20 13:15:00,1502.5,1504.5,1501.95,1504.27,49700,74775560.0
+2024-06-20 13:20:00,1504.27,1505.02,1503.0,1503.44,33100,49783544.0
+2024-06-20 13:25:00,1503.44,1504.3,1503.09,1503.35,26300,39551500.0
+2024-06-20 13:30:00,1503.3,1504.28,1503.0,1503.14,29400,44209148.0
+2024-06-20 13:35:00,1503.14,1503.97,1502.06,1502.06,26600,39987452.0
+2024-06-20 13:40:00,1502.06,1503.12,1501.8,1503.12,49900,74960388.0
+2024-06-20 13:45:00,1503.12,1504.2,1502.19,1502.2,35400,53212672.0
+2024-06-20 13:50:00,1502.2,1505.18,1501.99,1505.01,56600,84973562.0
+2024-06-20 13:55:00,1505.01,1505.35,1502.3,1502.74,38300,57590025.0
+2024-06-20 14:00:00,1502.74,1502.81,1500.03,1500.39,68400,102797051.0
+2024-06-20 14:05:00,1501.38,1504.97,1500.33,1503.69,42600,63996931.0
+2024-06-20 14:10:00,1503.69,1503.77,1500.41,1500.76,20200,30327811.0
+2024-06-20 14:15:00,1500.76,1501.32,1500.02,1500.02,38700,58063100.0
+2024-06-20 14:20:00,1500.02,1501.03,1500.01,1500.28,25900,38866948.0
+2024-06-20 14:25:00,1500.21,1500.3,1500.0,1500.01,32200,48302588.0
+2024-06-20 14:30:00,1500.07,1501.0,1500.01,1500.18,29800,44720640.0
+2024-06-20 14:35:00,1500.17,1500.32,1500.0,1500.24,66500,99753216.0
+2024-06-20 14:40:00,1500.2,1502.08,1500.01,1500.59,40200,60337144.0
+2024-06-20 14:45:00,1500.6,1501.5,1500.6,1500.83,28100,42174986.0
+2024-06-20 14:50:00,1500.83,1501.5,1500.69,1501.4,38500,57788158.0
+2024-06-20 14:55:00,1501.4,1502.0,1500.69,1500.69,52700,79104006.0
+2024-06-20 15:00:00,1500.8,1500.89,1500.1,1500.1,59700,89457402.0
+2024-06-21 09:35:00,1500.5,1504.97,1494.99,1498.02,206200,309238496.0
+2024-06-21 09:40:00,1498.02,1499.99,1495.68,1496.01,104900,157058624.0
+2024-06-21 09:45:00,1496.01,1502.0,1496.01,1499.8,118300,177385283.0
+2024-06-21 09:50:00,1499.8,1500.5,1498.04,1500.17,68000,101984065.0
+2024-06-21 09:55:00,1500.0,1500.22,1499.6,1500.0,63600,95331831.0
+2024-06-21 10:00:00,1500.0,1500.12,1498.39,1500.0,88800,133164233.0
+2024-06-21 10:05:00,1500.0,1500.0,1495.68,1496.2,112900,169100474.0
+2024-06-21 10:10:00,1496.1,1496.37,1487.99,1488.0,203600,303863806.0
+2024-06-21 10:15:00,1488.0,1488.89,1486.1,1488.3,139800,207919492.0
+2024-06-21 10:20:00,1488.3,1488.3,1480.1,1480.7,216900,321627136.0
+2024-06-21 10:25:00,1480.7,1482.59,1478.0,1480.55,196900,291403008.0
+2024-06-21 10:30:00,1480.55,1482.55,1480.0,1482.55,76200,112891904.0
+2024-06-21 10:35:00,1482.55,1482.55,1477.0,1478.9,138400,204576256.0
+2024-06-21 10:40:00,1478.9,1481.09,1477.0,1477.26,77600,114706688.0
+2024-06-21 10:45:00,1477.26,1478.89,1475.8,1477.0,111800,165218304.0
+2024-06-21 10:50:00,1477.0,1478.9,1476.15,1478.73,55300,81623808.0
+2024-06-21 10:55:00,1478.73,1479.0,1476.5,1476.67,60100,88825344.0
+2024-06-21 11:00:00,1476.69,1478.98,1476.34,1478.94,45400,67029248.0
+2024-06-21 11:05:00,1478.94,1479.0,1477.5,1477.78,51800,76579072.0
+2024-06-21 11:10:00,1477.78,1477.79,1475.55,1475.62,66200,97747968.0
+2024-06-21 11:15:00,1475.62,1475.98,1475.0,1475.59,95400,140735232.0
+2024-06-21 11:20:00,1475.59,1475.88,1475.04,1475.15,56300,83062528.0
+2024-06-21 11:25:00,1475.15,1475.24,1474.16,1474.49,115400,170238720.0
+2024-06-21 11:30:00,1474.49,1477.7,1474.49,1475.1,60100,88748288.0
+2024-06-21 13:05:00,1476.5,1476.5,1472.2,1472.69,98200,144766976.0
+2024-06-21 13:10:00,1472.69,1474.0,1472.01,1472.11,57500,84671488.0
+2024-06-21 13:15:00,1472.11,1472.11,1470.22,1470.36,87300,128406528.0
+2024-06-21 13:20:00,1470.36,1474.99,1470.36,1474.99,57500,84614912.0
+2024-06-21 13:25:00,1474.99,1479.5,1473.98,1479.0,129100,190652416.0
+2024-06-21 13:30:00,1479.0,1480.44,1478.0,1479.1,69800,103268352.0
+2024-06-21 13:35:00,1479.1,1481.82,1478.12,1479.2,64900,96090624.0
+2024-06-21 13:40:00,1479.2,1482.55,1478.65,1482.39,78100,115601404.0
+2024-06-21 13:45:00,1482.12,1482.5,1478.0,1478.0,63400,93821956.0
+2024-06-21 13:50:00,1478.17,1478.83,1476.95,1477.01,48300,71369728.0
+2024-06-21 13:55:00,1477.01,1478.0,1475.99,1476.05,46800,69106176.0
+2024-06-21 14:00:00,1476.05,1476.42,1473.98,1476.3,44600,65786880.0
+2024-06-21 14:05:00,1476.3,1476.3,1474.0,1474.45,41800,61754368.0
+2024-06-21 14:10:00,1474.45,1475.0,1473.88,1474.03,39200,57678848.0
+2024-06-21 14:15:00,1474.03,1474.06,1472.6,1472.77,49400,72889856.0
+2024-06-21 14:20:00,1472.77,1473.68,1472.02,1473.31,43000,63275008.0
+2024-06-21 14:25:00,1473.31,1476.77,1473.01,1475.9,63400,93484032.0
+2024-06-21 14:30:00,1475.9,1477.5,1473.99,1476.24,43600,64353792.0
+2024-06-21 14:35:00,1476.24,1476.43,1473.0,1474.0,38800,57209344.0
+2024-06-21 14:40:00,1473.95,1475.5,1473.0,1474.98,60800,89656832.0
+2024-06-21 14:45:00,1475.16,1475.54,1473.8,1474.25,86500,127589376.0
+2024-06-21 14:50:00,1474.25,1476.88,1474.25,1476.56,125100,184558080.0
+2024-06-21 14:55:00,1476.85,1479.55,1476.56,1478.0,120800,178466816.0
+2024-06-21 15:00:00,1478.0,1478.93,1471.0,1471.0,270700,398603776.0
+2024-06-24 09:35:00,1423.0,1441.99,1415.0,1441.0,1196300,1706278400.0
+2024-06-24 09:40:00,1440.3,1448.0,1438.72,1444.9,388200,560548352.0
+2024-06-24 09:45:00,1445.99,1446.4,1436.0,1438.0,206000,296856064.0
+2024-06-24 09:50:00,1438.0,1445.94,1438.0,1445.55,209300,301970432.0
+2024-06-24 09:55:00,1445.55,1451.88,1445.55,1450.09,236200,342367744.0
+2024-06-24 10:00:00,1450.29,1454.86,1450.0,1453.36,188100,273186816.0
+2024-06-24 10:05:00,1453.36,1467.03,1452.34,1466.99,212000,309715712.0
+2024-06-24 10:10:00,1465.02,1466.65,1462.26,1463.2,146600,214712832.0
+2024-06-24 10:15:00,1463.0,1463.38,1460.0,1463.38,104600,152826624.0
+2024-06-24 10:20:00,1462.98,1469.87,1462.98,1468.1,139200,204168704.0
+2024-06-24 10:25:00,1467.88,1471.0,1467.88,1468.75,129800,190823424.0
+2024-06-24 10:30:00,1469.0,1470.7,1465.99,1465.99,88700,130303488.0
+2024-06-24 10:35:00,1465.91,1466.0,1462.08,1465.86,86900,127346176.0
+2024-06-24 10:40:00,1465.8,1465.8,1463.87,1464.38,81600,119536128.0
+2024-06-24 10:45:00,1464.38,1465.0,1462.5,1462.65,89300,130566144.0
+2024-06-24 10:50:00,1462.63,1463.83,1461.98,1461.98,101300,148211712.0
+2024-06-24 10:55:00,1461.98,1463.89,1459.99,1463.76,102900,150416896.0
+2024-06-24 11:00:00,1463.76,1465.0,1463.76,1464.3,71400,104559104.0
+2024-06-24 11:05:00,1464.28,1464.28,1462.51,1463.98,61200,89554432.0
+2024-06-24 11:10:00,1463.99,1465.25,1463.94,1464.86,76000,111286784.0
+2024-06-24 11:15:00,1464.86,1468.95,1464.86,1468.95,75300,110559744.0
+2024-06-24 11:20:00,1468.95,1470.57,1468.94,1469.9,88900,130635264.0
+2024-06-24 11:25:00,1469.86,1470.99,1468.56,1470.87,73300,107773952.0
+2024-06-24 11:30:00,1470.19,1471.1,1469.99,1470.04,61200,89932800.0
+2024-06-24 13:05:00,1470.0,1476.99,1470.0,1476.55,156000,229935104.0
+2024-06-24 13:10:00,1476.59,1486.06,1476.5,1486.0,196500,291243008.0
+2024-06-24 13:15:00,1486.62,1488.88,1482.5,1483.05,162100,240988672.0
+2024-06-24 13:20:00,1483.74,1483.9,1481.5,1482.87,84200,124853248.0
+2024-06-24 13:25:00,1482.95,1483.0,1481.02,1482.46,81300,120536576.0
+2024-06-24 13:30:00,1482.5,1484.8,1482.5,1484.7,88000,130558464.0
+2024-06-24 13:35:00,1484.0,1486.45,1483.99,1485.03,117600,174710272.0
+2024-06-24 13:40:00,1485.0,1485.0,1483.64,1483.67,72700,107912192.0
+2024-06-24 13:45:00,1483.67,1484.4,1483.62,1483.99,68300,101351424.0
+2024-06-24 13:50:00,1483.94,1484.0,1482.55,1483.7,73900,109484544.0
+2024-06-24 13:55:00,1483.81,1483.84,1482.02,1482.05,38400,56956928.0
+2024-06-24 14:00:00,1482.02,1482.04,1478.03,1479.17,61500,91027968.0
+2024-06-24 14:05:00,1479.17,1482.52,1478.93,1481.78,59600,88265216.0
+2024-06-24 14:10:00,1481.11,1482.2,1481.0,1481.99,56300,83411968.0
+2024-06-24 14:15:00,1481.99,1481.99,1479.97,1480.94,56300,83369472.0
+2024-06-24 14:20:00,1480.94,1482.31,1480.88,1481.68,61600,91317760.0
+2024-06-24 14:25:00,1481.61,1481.7,1480.05,1480.22,50300,74486784.0
+2024-06-24 14:30:00,1480.2,1481.66,1480.01,1481.04,65500,96975360.0
+2024-06-24 14:35:00,1481.3,1484.44,1481.01,1484.41,112500,166886400.0
+2024-06-24 14:40:00,1484.38,1485.0,1483.0,1483.61,88400,131203584.0
+2024-06-24 14:45:00,1483.61,1483.61,1481.0,1481.05,84700,125542400.0
+2024-06-24 14:50:00,1481.02,1481.96,1480.5,1480.5,88600,131237888.0
+2024-06-24 14:55:00,1481.25,1481.33,1479.9,1479.9,118300,175067136.0
+2024-06-24 15:00:00,1479.8,1479.89,1476.55,1476.55,130000,192094208.0
+2024-06-25 09:35:00,1477.0,1494.0,1477.0,1485.0,442400,658175105.0
+2024-06-25 09:40:00,1485.0,1491.04,1482.3,1490.09,198200,294698871.0
+2024-06-25 09:45:00,1490.09,1498.9,1490.09,1495.03,285200,426692736.0
+2024-06-25 09:50:00,1495.77,1502.98,1490.09,1502.8,222800,333511814.0
+2024-06-25 09:55:00,1502.13,1502.7,1498.21,1499.0,174400,261795202.0
+2024-06-25 10:00:00,1499.0,1499.0,1491.89,1495.04,102300,153017720.0
+2024-06-25 10:05:00,1495.04,1497.36,1493.58,1495.04,57800,86422024.0
+2024-06-25 10:10:00,1495.04,1496.3,1495.02,1496.0,63200,94545152.0
+2024-06-25 10:15:00,1495.51,1498.88,1495.51,1496.04,64000,95768064.0
+2024-06-25 10:20:00,1496.0,1500.99,1494.32,1500.64,85700,128476416.0
+2024-06-25 10:25:00,1500.2,1500.94,1496.32,1497.47,53500,80140796.0
+2024-06-25 10:30:00,1496.5,1497.46,1495.5,1495.94,48900,73174784.0
+2024-06-25 10:35:00,1495.96,1499.8,1495.56,1498.04,48000,71847940.0
+2024-06-25 10:40:00,1498.03,1500.5,1497.4,1498.7,60600,90828032.0
+2024-06-25 10:45:00,1499.4,1500.0,1498.0,1498.99,48200,72274176.0
+2024-06-25 10:50:00,1499.41,1499.56,1498.21,1499.56,42200,63257344.0
+2024-06-25 10:55:00,1499.56,1500.28,1497.5,1497.5,55600,83380992.0
+2024-06-25 11:00:00,1497.99,1497.99,1495.57,1496.0,39700,59410688.0
+2024-06-25 11:05:00,1495.8,1495.8,1490.55,1490.55,62900,93934587.0
+2024-06-25 11:10:00,1490.58,1495.14,1490.58,1493.29,53100,79239933.0
+2024-06-25 11:15:00,1493.29,1495.14,1492.0,1493.05,39100,58388995.0
+2024-06-25 11:20:00,1493.03,1493.1,1491.27,1492.11,40400,60285952.0
+2024-06-25 11:25:00,1492.11,1492.11,1490.21,1490.28,49800,74252553.0
+2024-06-25 11:30:00,1490.28,1491.5,1490.26,1491.25,32100,47857154.0
+2024-06-25 13:05:00,1491.59,1493.61,1488.1,1489.84,122500,182603258.0
+2024-06-25 13:10:00,1489.84,1492.9,1489.2,1489.93,59100,88058624.0
+2024-06-25 13:15:00,1489.94,1492.05,1488.01,1488.18,61300,91285504.0
+2024-06-25 13:20:00,1488.21,1490.0,1488.21,1489.53,55100,82050304.0
+2024-06-25 13:25:00,1489.53,1489.53,1488.0,1488.91,61700,91854848.0
+2024-06-25 13:30:00,1489.01,1489.01,1485.0,1485.31,81100,120527360.0
+2024-06-25 13:35:00,1485.07,1486.69,1485.05,1485.06,64000,95090944.0
+2024-06-25 13:40:00,1485.06,1485.84,1483.15,1483.2,64700,96052224.0
+2024-06-25 13:45:00,1483.5,1485.72,1483.2,1485.72,65400,97081856.0
+2024-06-25 13:50:00,1485.0,1488.51,1484.0,1484.4,75000,111571456.0
+2024-06-25 13:55:00,1484.4,1484.4,1482.25,1483.38,61100,90621440.0
+2024-06-25 14:00:00,1483.37,1483.37,1482.93,1483.01,55300,81918976.0
+2024-06-25 14:05:00,1483.01,1484.39,1483.0,1483.0,48700,72235520.0
+2024-06-25 14:10:00,1482.88,1483.28,1480.5,1481.75,73700,109298688.0
+2024-06-25 14:15:00,1481.75,1482.77,1480.0,1480.01,65000,96275456.0
+2024-06-25 14:20:00,1480.0,1480.01,1477.95,1479.85,94400,139502592.0
+2024-06-25 14:25:00,1479.88,1483.0,1477.95,1483.0,85000,125742592.0
+2024-06-25 14:30:00,1483.04,1485.0,1480.5,1483.87,88400,131182080.0
+2024-06-25 14:35:00,1483.87,1488.0,1483.42,1486.78,93700,139282944.0
+2024-06-25 14:40:00,1486.47,1488.0,1484.31,1485.5,92200,137018880.0
+2024-06-25 14:45:00,1485.5,1487.18,1483.02,1486.48,107800,160117760.0
+2024-06-25 14:50:00,1486.46,1487.97,1486.28,1486.3,96000,142618112.0
+2024-06-25 14:55:00,1486.31,1487.68,1485.93,1485.95,113000,168123904.0
+2024-06-25 15:00:00,1485.95,1486.65,1485.14,1486.65,60900,90466816.0
+2024-06-26 09:35:00,1480.0,1490.0,1478.0,1488.99,217800,323064384.0
+2024-06-26 09:40:00,1489.7,1500.0,1489.67,1498.49,247100,369573628.0
+2024-06-26 09:45:00,1498.0,1499.02,1489.0,1490.55,132200,197524096.0
+2024-06-26 09:50:00,1491.97,1500.0,1490.56,1496.96,106300,159102084.0
+2024-06-26 09:55:00,1494.61,1496.5,1491.01,1495.0,75500,112778174.0
+2024-06-26 10:00:00,1495.0,1497.99,1493.34,1496.99,50900,76173056.0
+2024-06-26 10:05:00,1497.0,1499.5,1495.51,1498.47,105000,157311366.0
+2024-06-26 10:10:00,1498.47,1501.07,1497.93,1499.8,170300,255451263.0
+2024-06-26 10:15:00,1499.8,1500.0,1496.95,1497.21,62700,93930613.0
+2024-06-26 10:20:00,1497.21,1497.21,1493.34,1496.01,67000,100179724.0
+2024-06-26 10:25:00,1496.0,1496.78,1493.62,1496.35,53400,79860476.0
+2024-06-26 10:30:00,1496.46,1497.18,1495.37,1496.75,33000,49321594.0
+2024-06-26 10:35:00,1496.72,1497.0,1493.14,1494.83,40100,59933830.0
+2024-06-26 10:40:00,1494.83,1495.0,1493.16,1494.39,27700,41384837.0
+2024-06-26 10:45:00,1494.06,1495.01,1493.11,1494.45,36700,54832245.0
+2024-06-26 10:50:00,1494.45,1496.16,1494.29,1495.6,18900,28258821.0
+2024-06-26 10:55:00,1495.6,1497.02,1494.1,1494.21,32200,48147201.0
+2024-06-26 11:00:00,1494.21,1496.0,1494.21,1495.99,22600,33744129.0
+2024-06-26 11:05:00,1495.99,1497.94,1495.06,1495.18,20700,30982917.0
+2024-06-26 11:10:00,1495.23,1495.98,1492.18,1494.76,44300,66169340.0
+2024-06-26 11:15:00,1494.1,1496.0,1493.54,1494.05,23100,34529279.0
+2024-06-26 11:20:00,1494.73,1496.99,1494.01,1496.67,18300,27364607.0
+2024-06-26 11:25:00,1496.61,1497.35,1493.97,1494.0,25100,37533188.0
+2024-06-26 11:30:00,1494.0,1496.0,1493.23,1493.5,21100,31519992.0
+2024-06-26 13:05:00,1494.48,1494.97,1491.49,1494.38,60900,90967556.0
+2024-06-26 13:10:00,1494.38,1494.38,1490.07,1493.5,47300,70580480.0
+2024-06-26 13:15:00,1492.5,1495.88,1491.46,1491.54,63300,94535672.0
+2024-06-26 13:20:00,1491.54,1493.9,1490.1,1491.2,53700,80077056.0
+2024-06-26 13:25:00,1491.2,1493.67,1491.0,1492.1,27300,40731144.0
+2024-06-26 13:30:00,1492.1,1493.66,1491.5,1491.96,35400,52825592.0
+2024-06-26 13:35:00,1491.96,1492.05,1490.6,1490.75,41500,61878531.0
+2024-06-26 13:40:00,1490.69,1491.44,1490.6,1490.77,37800,56354302.0
+2024-06-26 13:45:00,1490.78,1491.81,1490.01,1491.7,47800,71260686.0
+2024-06-26 13:50:00,1491.7,1491.7,1490.21,1490.21,43900,65443057.0
+2024-06-26 13:55:00,1490.23,1491.75,1490.23,1491.75,35100,52327436.0
+2024-06-26 14:00:00,1491.79,1491.79,1490.1,1490.11,42900,63950069.0
+2024-06-26 14:05:00,1490.11,1491.0,1489.2,1490.54,65900,98203147.0
+2024-06-26 14:10:00,1489.14,1490.8,1489.0,1490.22,46100,68763390.0
+2024-06-26 14:15:00,1490.22,1490.27,1488.0,1488.86,58200,86559486.0
+2024-06-26 14:20:00,1488.88,1491.68,1488.85,1491.06,44500,66317058.0
+2024-06-26 14:25:00,1491.05,1491.43,1490.36,1491.09,42000,62618360.0
+2024-06-26 14:30:00,1491.09,1493.66,1491.09,1493.62,49100,73272584.0
+2024-06-26 14:35:00,1493.65,1495.0,1492.31,1493.5,66700,99698938.0
+2024-06-26 14:40:00,1493.5,1494.27,1491.03,1491.62,75000,111973884.0
+2024-06-26 14:45:00,1491.62,1492.59,1489.0,1491.07,86100,128241672.0
+2024-06-26 14:50:00,1491.07,1491.07,1489.58,1490.01,88400,131727612.0
+2024-06-26 14:55:00,1490.01,1490.82,1489.88,1489.88,76800,114488580.0
+2024-06-26 15:00:00,1489.88,1490.0,1489.08,1489.22,79000,117660672.0
+2024-06-27 09:35:00,1492.0,1493.88,1476.18,1481.31,234800,348626624.0
+2024-06-27 09:40:00,1481.01,1481.01,1468.0,1470.16,254000,374120960.0
+2024-06-27 09:45:00,1470.33,1477.0,1470.33,1472.37,99200,146187330.0
+2024-06-27 09:50:00,1473.0,1476.69,1471.96,1473.06,82200,121164986.0
+2024-06-27 09:55:00,1472.56,1475.51,1471.9,1473.34,72900,107400130.0
+2024-06-27 10:00:00,1473.34,1477.0,1470.63,1471.28,114800,169160834.0
+2024-06-27 10:05:00,1471.28,1473.43,1470.0,1472.0,101600,149491448.0
+2024-06-27 10:10:00,1471.6,1471.99,1470.11,1470.4,69000,101490700.0
+2024-06-27 10:15:00,1471.06,1472.97,1469.07,1470.25,99200,145860864.0
+2024-06-27 10:20:00,1470.61,1471.76,1469.99,1470.91,42900,63090426.0
+2024-06-27 10:25:00,1470.89,1474.06,1470.1,1473.7,50000,73571458.0
+2024-06-27 10:30:00,1473.69,1476.26,1472.8,1474.59,45800,67541880.0
+2024-06-27 10:35:00,1473.0,1473.98,1471.44,1472.21,42100,61986824.0
+2024-06-27 10:40:00,1472.21,1476.54,1471.0,1476.54,51500,75847940.0
+2024-06-27 10:45:00,1476.6,1476.6,1473.95,1473.95,35500,52350452.0
+2024-06-27 10:50:00,1473.95,1474.78,1471.49,1472.0,31200,45956864.0
+2024-06-27 10:55:00,1472.0,1473.64,1471.3,1472.2,68900,101413380.0
+2024-06-27 11:00:00,1472.2,1472.2,1471.29,1472.2,51500,75805188.0
+2024-06-27 11:05:00,1471.98,1473.96,1471.63,1472.2,52300,76996608.0
+2024-06-27 11:10:00,1472.16,1473.92,1471.02,1471.67,58800,86565895.0
+2024-06-27 11:15:00,1471.3,1471.68,1470.98,1471.16,43500,63974398.0
+2024-06-27 11:20:00,1471.0,1472.17,1470.99,1471.01,30800,45316353.0
+2024-06-27 11:25:00,1471.0,1473.95,1470.5,1471.57,31600,46495988.0
+2024-06-27 11:30:00,1472.17,1475.33,1472.11,1474.12,30100,44345609.0
+2024-06-27 13:05:00,1474.44,1482.96,1474.0,1480.83,92000,136032253.0
+2024-06-27 13:10:00,1480.1,1481.88,1478.08,1478.08,39100,57859072.0
+2024-06-27 13:15:00,1478.07,1479.99,1477.84,1477.84,40600,60035840.0
+2024-06-27 13:20:00,1477.9,1479.66,1477.0,1478.7,36500,53958398.0
+2024-06-27 13:25:00,1479.32,1481.68,1478.16,1480.01,38100,56467202.0
+2024-06-27 13:30:00,1480.56,1482.68,1480.01,1481.53,45600,67567104.0
+2024-06-27 13:35:00,1481.53,1484.95,1481.0,1484.91,52700,78158848.0
+2024-06-27 13:40:00,1484.9,1491.78,1483.91,1491.08,102600,152671232.0
+2024-06-27 13:45:00,1490.45,1490.45,1486.95,1488.84,58800,87573248.0
+2024-06-27 13:50:00,1489.22,1490.0,1487.93,1487.95,46800,69693184.0
+2024-06-27 13:55:00,1487.95,1489.78,1487.15,1488.42,47200,70252288.0
+2024-06-27 14:00:00,1488.65,1489.47,1486.83,1487.38,41400,61629440.0
+2024-06-27 14:05:00,1487.21,1487.9,1486.0,1486.05,35000,52037888.0
+2024-06-27 14:10:00,1486.05,1489.37,1486.02,1488.0,39800,59235584.0
+2024-06-27 14:15:00,1488.0,1490.0,1486.2,1488.29,38600,57363968.0
+2024-06-27 14:20:00,1488.25,1490.0,1488.25,1490.0,40700,60615424.0
+2024-06-27 14:25:00,1490.0,1491.88,1488.73,1491.88,64700,96408320.0
+2024-06-27 14:30:00,1491.02,1491.91,1489.91,1491.91,67600,100789248.0
+2024-06-27 14:35:00,1491.97,1492.0,1488.0,1489.07,95600,142433280.0
+2024-06-27 14:40:00,1489.07,1492.0,1489.07,1491.79,83700,124817664.0
+2024-06-27 14:45:00,1490.31,1491.0,1488.8,1489.57,90900,135536128.0
+2024-06-27 14:50:00,1489.97,1490.89,1489.0,1490.25,94200,140356096.0
+2024-06-27 14:55:00,1490.0,1490.55,1488.91,1489.0,108000,160909824.0
+2024-06-27 15:00:00,1489.0,1490.5,1488.36,1490.49,91900,136884224.0
+2024-06-28 09:35:00,1480.0,1494.48,1479.0,1486.24,281100,417742048.0
+2024-06-28 09:40:00,1486.24,1487.97,1481.3,1487.41,162700,241429088.0
+2024-06-28 09:45:00,1487.41,1489.3,1483.62,1484.5,107400,159581820.0
+2024-06-28 09:50:00,1484.5,1488.86,1484.21,1486.5,76700,113975360.0
+2024-06-28 09:55:00,1486.5,1492.88,1486.5,1489.0,106500,158729596.0
+2024-06-28 10:00:00,1489.0,1490.0,1485.58,1486.74,66600,99087240.0
+2024-06-28 10:05:00,1486.74,1486.79,1481.69,1483.71,116700,173270010.0
+2024-06-28 10:10:00,1484.39,1486.0,1483.0,1485.01,78300,116210686.0
+2024-06-28 10:15:00,1485.0,1487.5,1483.54,1484.0,52700,78307972.0
+2024-06-28 10:20:00,1484.0,1484.54,1482.63,1483.68,73800,109487496.0
+2024-06-28 10:25:00,1483.68,1487.79,1483.43,1487.25,60200,89418873.0
+2024-06-28 10:30:00,1487.25,1487.79,1484.07,1484.2,41100,61044869.0
+2024-06-28 10:35:00,1484.2,1485.09,1484.11,1484.31,43700,64877566.0
+2024-06-28 10:40:00,1484.64,1484.65,1482.78,1482.78,62500,92736126.0
+2024-06-28 10:45:00,1483.19,1483.54,1482.01,1482.07,48900,72509312.0
+2024-06-28 10:50:00,1482.07,1482.33,1480.5,1480.6,63700,94382210.0
+2024-06-28 10:55:00,1480.6,1481.53,1479.06,1480.0,104400,154521984.0
+2024-06-28 11:00:00,1480.0,1481.85,1479.0,1481.5,69900,103448826.0
+2024-06-28 11:05:00,1481.55,1482.09,1479.95,1480.03,46400,68694270.0
+2024-06-28 11:10:00,1480.03,1480.08,1479.0,1479.55,47100,69691656.0
+2024-06-28 11:15:00,1479.13,1479.55,1478.0,1479.03,69100,102163200.0
+2024-06-28 11:20:00,1479.03,1480.0,1478.5,1479.1,36500,53984515.0
+2024-06-28 11:25:00,1479.2,1481.77,1479.2,1480.0,46700,69137662.0
+2024-06-28 11:30:00,1479.99,1481.0,1479.03,1479.4,41600,61565439.0
+2024-06-28 13:05:00,1480.79,1480.79,1479.0,1479.06,71100,105208064.0
+2024-06-28 13:10:00,1479.04,1479.04,1476.89,1477.0,75300,111289344.0
+2024-06-28 13:15:00,1476.98,1477.93,1476.5,1476.5,50000,73842432.0
+2024-06-28 13:20:00,1476.5,1476.87,1476.5,1476.67,37700,55671808.0
+2024-06-28 13:25:00,1476.66,1476.68,1475.3,1475.86,54400,80293632.0
+2024-06-28 13:30:00,1475.6,1475.97,1475.0,1475.97,63000,93046528.0
+2024-06-28 13:35:00,1475.92,1476.77,1475.25,1475.32,55500,81909760.0
+2024-06-28 13:40:00,1475.26,1475.8,1474.68,1475.01,73200,107992576.0
+2024-06-28 13:45:00,1475.01,1479.98,1474.77,1476.72,51900,76669184.0
+2024-06-28 13:50:00,1476.72,1476.91,1474.83,1475.0,58400,86165248.0
+2024-06-28 13:55:00,1474.85,1475.0,1471.31,1471.53,99800,147019520.0
+2024-06-28 14:00:00,1471.53,1472.07,1470.71,1471.09,77800,114474496.0
+2024-06-28 14:05:00,1471.09,1471.13,1469.14,1470.0,120300,176866048.0
+2024-06-28 14:10:00,1469.91,1470.0,1468.33,1468.68,86000,126332672.0
+2024-06-28 14:15:00,1468.68,1469.46,1468.0,1468.01,110500,162264064.0
+2024-06-28 14:20:00,1468.01,1468.02,1464.02,1464.6,122000,178824704.0
+2024-06-28 14:25:00,1464.99,1468.0,1464.5,1465.96,81900,119946240.0
+2024-06-28 14:30:00,1465.97,1468.0,1465.7,1466.02,72600,106475008.0
+2024-06-28 14:35:00,1466.01,1468.79,1466.0,1468.46,70600,103589376.0
+2024-06-28 14:40:00,1468.46,1468.47,1465.78,1466.21,82700,121302016.0
+2024-06-28 14:45:00,1466.29,1467.85,1466.06,1466.99,80600,118227456.0
+2024-06-28 14:50:00,1466.99,1468.88,1466.51,1468.63,99600,146095616.0
+2024-06-28 14:55:00,1468.63,1468.91,1467.72,1468.01,135600,199202304.0
+2024-06-28 15:00:00,1468.01,1470.28,1467.39,1467.39,147500,216494592.0
+2024-07-01 09:35:00,1468.88,1472.97,1460.0,1461.24,175400,257515232.0
+2024-07-01 09:40:00,1461.24,1463.61,1452.72,1453.62,114400,166894816.0
+2024-07-01 09:45:00,1453.62,1453.62,1449.0,1449.0,169800,246420416.0
+2024-07-01 09:50:00,1449.0,1452.8,1441.66,1441.66,153900,222819264.0
+2024-07-01 09:55:00,1441.66,1442.33,1435.02,1435.1,211800,304745536.0
+2024-07-01 10:00:00,1435.56,1439.95,1435.11,1438.72,106600,153347072.0
+2024-07-01 10:05:00,1438.72,1441.0,1436.36,1436.36,108300,155764096.0
+2024-07-01 10:10:00,1436.36,1436.36,1430.42,1431.58,159200,228194560.0
+2024-07-01 10:15:00,1431.58,1434.88,1431.4,1432.76,75800,108636928.0
+2024-07-01 10:20:00,1432.76,1433.94,1432.0,1433.93,57100,81780608.0
+2024-07-01 10:25:00,1433.93,1434.87,1428.14,1428.17,150700,215727744.0
+2024-07-01 10:30:00,1428.17,1430.08,1428.0,1430.08,86700,123863424.0
+2024-07-01 10:35:00,1430.08,1434.99,1430.06,1434.82,74300,106482944.0
+2024-07-01 10:40:00,1434.82,1437.38,1434.82,1436.5,55900,80286208.0
+2024-07-01 10:45:00,1436.0,1436.59,1435.0,1436.45,35400,50740992.0
+2024-07-01 10:50:00,1436.46,1439.4,1436.46,1439.39,39000,56067840.0
+2024-07-01 10:55:00,1439.4,1442.01,1438.48,1439.16,57700,83134971.0
+2024-07-01 11:00:00,1439.0,1441.0,1437.99,1440.99,28900,41583872.0
+2024-07-01 11:05:00,1440.99,1442.9,1438.45,1441.5,37000,53389565.0
+2024-07-01 11:10:00,1441.5,1442.58,1439.23,1442.1,30800,44376838.0
+2024-07-01 11:15:00,1442.08,1442.68,1440.0,1440.0,27400,39506938.0
+2024-07-01 11:20:00,1440.63,1441.69,1438.07,1438.07,30000,43196680.0
+2024-07-01 11:25:00,1438.18,1438.95,1436.0,1436.06,30100,43267328.0
+2024-07-01 11:30:00,1436.87,1436.99,1435.0,1435.02,24300,34893056.0
+2024-07-01 13:05:00,1435.67,1440.0,1435.02,1439.98,71700,103035648.0
+2024-07-01 13:10:00,1438.94,1440.59,1437.05,1437.05,33000,47494914.0
+2024-07-01 13:15:00,1438.01,1438.88,1436.02,1438.5,28000,40251902.0
+2024-07-01 13:20:00,1438.5,1444.0,1438.48,1443.98,78100,112559360.0
+2024-07-01 13:25:00,1443.98,1444.69,1442.75,1443.17,45500,65695998.0
+2024-07-01 13:30:00,1443.03,1443.6,1442.8,1443.59,43800,63212031.0
+2024-07-01 13:35:00,1443.59,1445.0,1443.09,1444.39,55600,80291579.0
+2024-07-01 13:40:00,1444.39,1445.99,1438.38,1439.96,56600,81655304.0
+2024-07-01 13:45:00,1439.96,1440.02,1437.08,1438.07,45600,65598208.0
+2024-07-01 13:50:00,1438.1,1438.4,1436.5,1437.69,41500,59586560.0
+2024-07-01 13:55:00,1437.96,1438.5,1437.0,1437.11,32700,47021312.0
+2024-07-01 14:00:00,1437.1,1438.31,1436.78,1438.31,37500,53995008.0
+2024-07-01 14:05:00,1438.31,1441.83,1438.31,1439.9,38300,55053304.0
+2024-07-01 14:10:00,1439.88,1444.05,1439.83,1443.95,60900,87842828.0
+2024-07-01 14:15:00,1443.92,1443.92,1442.0,1442.0,42300,61029372.0
+2024-07-01 14:20:00,1442.11,1442.8,1442.11,1442.17,44900,64756736.0
+2024-07-01 14:25:00,1442.17,1442.17,1440.09,1440.12,43600,62847992.0
+2024-07-01 14:30:00,1440.88,1441.84,1440.3,1441.83,38800,55880960.0
+2024-07-01 14:35:00,1441.87,1444.1,1441.8,1444.1,76000,109671684.0
+2024-07-01 14:40:00,1444.1,1444.52,1442.2,1442.32,55400,79999491.0
+2024-07-01 14:45:00,1442.32,1443.69,1442.0,1442.0,41000,59176446.0
+2024-07-01 14:50:00,1442.0,1442.0,1440.02,1440.98,44900,64680451.0
+2024-07-01 14:55:00,1440.98,1441.3,1440.4,1440.73,68400,98554360.0
+2024-07-01 15:00:00,1440.73,1440.75,1440.05,1440.38,64400,92789252.0
+2024-07-02 09:35:00,1433.0,1439.41,1433.0,1435.8,393800,565297408.0
+2024-07-02 09:40:00,1435.8,1449.85,1435.8,1446.55,189600,273896384.0
+2024-07-02 09:45:00,1446.55,1447.51,1439.97,1444.0,106800,154148280.0
+2024-07-02 09:50:00,1444.0,1453.89,1442.65,1453.89,190800,276520072.0
+2024-07-02 09:55:00,1453.89,1466.4,1451.0,1466.4,279700,408401024.0
+2024-07-02 10:00:00,1466.4,1469.41,1460.97,1469.41,210400,308241920.0
+2024-07-02 10:05:00,1469.41,1483.65,1469.41,1483.65,390100,575734400.0
+2024-07-02 10:10:00,1483.65,1484.97,1472.0,1472.0,207700,307084544.0
+2024-07-02 10:15:00,1472.0,1478.89,1470.01,1477.98,140900,207630848.0
+2024-07-02 10:20:00,1477.98,1479.68,1475.3,1477.76,102900,152081920.0
+2024-07-02 10:25:00,1477.76,1479.67,1473.59,1479.67,97700,144354048.0
+2024-07-02 10:30:00,1479.67,1489.66,1479.67,1489.51,314500,466902272.0
+2024-07-02 10:35:00,1489.51,1492.05,1486.05,1486.27,181800,270697216.0
+2024-07-02 10:40:00,1486.27,1488.63,1483.11,1486.41,85400,126837760.0
+2024-07-02 10:45:00,1486.42,1491.9,1486.4,1489.92,129900,193501952.0
+2024-07-02 10:50:00,1489.92,1493.68,1488.01,1493.68,148100,220961280.0
+2024-07-02 10:55:00,1493.68,1497.9,1493.66,1496.0,161100,240990720.0
+2024-07-02 11:00:00,1496.0,1498.0,1488.8,1488.8,92500,138295296.0
+2024-07-02 11:05:00,1488.9,1490.98,1488.47,1490.71,59900,89251840.0
+2024-07-02 11:10:00,1490.7,1490.74,1488.6,1489.87,56300,83869184.0
+2024-07-02 11:15:00,1489.87,1490.22,1488.0,1488.54,55000,81894400.0
+2024-07-02 11:20:00,1488.54,1492.12,1488.51,1492.1,52900,78825984.0
+2024-07-02 11:25:00,1492.1,1492.85,1489.12,1492.82,74800,111633920.0
+2024-07-02 11:30:00,1492.82,1494.83,1492.54,1494.83,57600,86033408.0
+2024-07-02 13:05:00,1494.85,1495.98,1488.1,1490.0,123700,184754688.0
+2024-07-02 13:10:00,1490.0,1492.91,1488.91,1492.91,61400,91459584.0
+2024-07-02 13:15:00,1492.91,1493.58,1490.33,1491.8,70200,104756736.0
+2024-07-02 13:20:00,1491.8,1492.02,1490.0,1491.9,53000,79041536.0
+2024-07-02 13:25:00,1491.9,1491.91,1491.02,1491.55,57800,86255616.0
+2024-07-02 13:30:00,1491.55,1492.99,1491.55,1491.95,46300,69090816.0
+2024-07-02 13:35:00,1491.95,1491.99,1490.06,1491.0,44000,65624064.0
+2024-07-02 13:40:00,1491.0,1491.6,1489.78,1490.03,58500,87200256.0
+2024-07-02 13:45:00,1490.03,1490.8,1490.03,1490.61,56900,84814848.0
+2024-07-02 13:50:00,1490.61,1490.96,1488.0,1488.03,62500,93103616.0
+2024-07-02 13:55:00,1488.03,1489.0,1487.95,1488.98,46100,68604416.0
+2024-07-02 14:00:00,1488.98,1490.0,1488.68,1490.0,39300,58538496.0
+2024-07-02 14:05:00,1490.0,1492.9,1489.97,1490.63,59600,88879104.0
+2024-07-02 14:10:00,1490.63,1490.88,1490.11,1490.68,35000,52167168.0
+2024-07-02 14:15:00,1490.68,1490.95,1490.67,1490.88,42700,63655424.0
+2024-07-02 14:20:00,1490.88,1492.0,1490.81,1491.37,45900,68450816.0
+2024-07-02 14:25:00,1491.37,1491.79,1490.8,1491.3,50500,75376640.0
+2024-07-02 14:30:00,1491.3,1491.3,1491.15,1491.16,47400,70683648.0
+2024-07-02 14:35:00,1491.16,1491.16,1488.18,1488.63,65300,97185280.0
+2024-07-02 14:40:00,1488.63,1490.0,1488.63,1489.76,52900,78798336.0
+2024-07-02 14:45:00,1489.76,1490.1,1489.72,1490.02,66600,99228672.0
+2024-07-02 14:50:00,1490.02,1491.0,1489.89,1490.67,77000,114778112.0
+2024-07-02 14:55:00,1490.67,1490.94,1490.58,1490.75,100800,150265344.0
+2024-07-02 15:00:00,1490.75,1490.93,1490.7,1490.7,115400,172032512.0
+2024-07-03 09:35:00,1499.0,1505.5,1494.2,1501.51,437100,655833215.0
+2024-07-03 09:40:00,1501.51,1501.51,1493.5,1497.77,147800,221333826.0
+2024-07-03 09:45:00,1497.14,1497.21,1490.14,1493.0,82400,123037761.0
+2024-07-03 09:50:00,1493.03,1493.5,1488.08,1491.0,74000,110348286.0
+2024-07-03 09:55:00,1491.09,1497.5,1490.01,1490.78,72400,108134396.0
+2024-07-03 10:00:00,1490.78,1494.59,1489.1,1494.03,86900,129631616.0
+2024-07-03 10:05:00,1493.95,1498.48,1493.42,1498.31,83800,125483658.0
+2024-07-03 10:10:00,1498.03,1499.99,1495.4,1497.87,70700,105958516.0
+2024-07-03 10:15:00,1498.1,1498.77,1496.24,1498.0,44300,66353534.0
+2024-07-03 10:20:00,1497.95,1501.96,1497.95,1500.55,89800,134694784.0
+2024-07-03 10:25:00,1500.55,1502.99,1499.0,1499.52,83100,124757376.0
+2024-07-03 10:30:00,1499.65,1500.4,1497.97,1499.87,43800,65696386.0
+2024-07-03 10:35:00,1499.99,1499.99,1496.96,1498.96,38100,57115020.0
+2024-07-03 10:40:00,1498.03,1499.21,1497.5,1498.01,22300,33416184.0
+2024-07-03 10:45:00,1497.5,1499.0,1495.17,1498.99,37500,56151300.0
+2024-07-03 10:50:00,1498.99,1501.32,1498.99,1501.32,40200,60306038.0
+2024-07-03 10:55:00,1501.32,1501.48,1500.66,1501.21,41300,61989902.0
+2024-07-03 11:00:00,1501.21,1502.86,1500.63,1502.86,54200,81388793.0
+2024-07-03 11:05:00,1502.87,1509.98,1502.27,1509.98,194800,293289729.0
+2024-07-03 11:10:00,1509.98,1513.0,1507.8,1508.24,109700,165754368.0
+2024-07-03 11:15:00,1508.24,1509.8,1505.5,1505.57,33500,50509056.0
+2024-07-03 11:20:00,1505.33,1508.99,1503.52,1504.88,33900,51038976.0
+2024-07-03 11:25:00,1504.52,1505.87,1503.01,1505.87,42800,64397054.0
+2024-07-03 11:30:00,1505.83,1505.83,1503.03,1505.0,20600,30963970.0
+2024-07-03 13:05:00,1505.0,1507.8,1504.24,1507.8,60500,91064320.0
+2024-07-03 13:10:00,1507.08,1507.89,1505.5,1506.05,46300,69794560.0
+2024-07-03 13:15:00,1506.05,1508.7,1505.77,1508.7,44600,67215104.0
+2024-07-03 13:20:00,1508.14,1508.72,1506.24,1507.61,35400,53369088.0
+2024-07-03 13:25:00,1508.0,1511.0,1507.67,1510.0,64800,97935104.0
+2024-07-03 13:30:00,1510.0,1510.0,1507.61,1507.61,38700,58367744.0
+2024-07-03 13:35:00,1507.6,1507.65,1505.8,1506.43,37500,56504320.0
+2024-07-03 13:40:00,1506.43,1509.03,1506.38,1507.9,43700,65901056.0
+2024-07-03 13:45:00,1507.72,1508.87,1507.06,1507.86,30900,46595584.0
+2024-07-03 13:50:00,1507.18,1507.18,1506.0,1506.69,28100,42337024.0
+2024-07-03 13:55:00,1506.37,1506.99,1506.01,1506.04,31700,47761664.0
+2024-07-03 14:00:00,1506.01,1506.01,1505.01,1505.24,47500,71511296.0
+2024-07-03 14:05:00,1505.24,1505.24,1503.53,1503.71,49000,73739003.0
+2024-07-03 14:10:00,1503.94,1504.02,1503.66,1503.66,27900,41955329.0
+2024-07-03 14:15:00,1503.66,1504.87,1503.02,1503.02,39200,58947590.0
+2024-07-03 14:20:00,1503.02,1503.02,1501.07,1502.67,56300,84550146.0
+2024-07-03 14:25:00,1502.56,1503.57,1502.07,1503.5,32500,48754936.0
+2024-07-03 14:30:00,1503.52,1504.14,1503.02,1503.83,35700,53672964.0
+2024-07-03 14:35:00,1503.23,1503.23,1501.06,1501.71,52900,79513338.0
+2024-07-03 14:40:00,1501.71,1501.8,1499.68,1500.2,97700,146610694.0
+2024-07-03 14:45:00,1500.36,1501.0,1499.66,1499.99,54900,82363896.0
+2024-07-03 14:50:00,1499.99,1501.0,1499.44,1500.15,71800,107759616.0
+2024-07-03 14:55:00,1499.99,1501.0,1499.81,1500.6,71300,106939910.0
+2024-07-03 15:00:00,1500.59,1503.0,1500.0,1500.0,76600,114931202.0
+2024-07-04 09:35:00,1505.0,1508.67,1501.34,1504.0,149200,224608288.0
+2024-07-04 09:40:00,1503.89,1511.99,1503.89,1509.8,148400,223870144.0
+2024-07-04 09:45:00,1509.87,1510.0,1506.16,1508.22,58900,88817568.0
+2024-07-04 09:50:00,1508.22,1509.65,1502.0,1505.3,107300,161521656.0
+2024-07-04 09:55:00,1505.3,1505.3,1501.21,1501.3,52900,79558022.0
+2024-07-04 10:00:00,1501.3,1501.3,1497.38,1497.5,88600,132832187.0
+2024-07-04 10:05:00,1497.09,1497.11,1491.01,1493.48,104800,156521991.0
+2024-07-04 10:10:00,1493.19,1493.4,1491.37,1492.87,47300,70593212.0
+2024-07-04 10:15:00,1492.87,1492.87,1486.22,1489.0,109000,162309892.0
+2024-07-04 10:20:00,1489.07,1490.0,1488.0,1488.41,40400,60152320.0
+2024-07-04 10:25:00,1488.72,1488.74,1485.0,1485.3,81400,120987136.0
+2024-07-04 10:30:00,1485.9,1485.9,1481.13,1481.36,91400,135612032.0
+2024-07-04 10:35:00,1481.36,1482.59,1481.34,1482.0,59600,88330112.0
+2024-07-04 10:40:00,1482.0,1488.5,1481.66,1488.35,41600,61728512.0
+2024-07-04 10:45:00,1488.0,1489.28,1486.56,1486.57,39000,58131456.0
+2024-07-04 10:50:00,1486.57,1489.97,1486.0,1489.9,30500,45370624.0
+2024-07-04 10:55:00,1489.89,1492.03,1489.0,1489.97,43000,64104451.0
+2024-07-04 11:00:00,1489.99,1490.22,1487.97,1488.06,31800,47342333.0
+2024-07-04 11:05:00,1488.05,1488.74,1486.94,1487.32,21700,32280192.0
+2024-07-04 11:10:00,1487.32,1490.95,1486.86,1489.03,31800,47330048.0
+2024-07-04 11:15:00,1489.03,1490.97,1488.1,1488.99,22100,32913275.0
+2024-07-04 11:20:00,1488.99,1489.57,1487.27,1488.95,23700,35271941.0
+2024-07-04 11:25:00,1488.95,1488.95,1487.56,1487.59,16700,24848128.0
+2024-07-04 11:30:00,1487.48,1487.65,1486.01,1487.14,27300,40589056.0
+2024-07-04 13:05:00,1487.07,1487.09,1483.27,1484.02,50300,74708992.0
+2024-07-04 13:10:00,1484.06,1484.98,1482.03,1482.46,23800,35297536.0
+2024-07-04 13:15:00,1482.46,1486.81,1482.13,1486.1,32300,47927552.0
+2024-07-04 13:20:00,1486.0,1488.84,1485.0,1488.2,45000,66900480.0
+2024-07-04 13:25:00,1487.0,1489.48,1485.0,1485.15,32100,47761408.0
+2024-07-04 13:30:00,1485.15,1488.74,1485.0,1487.9,30200,44868608.0
+2024-07-04 13:35:00,1488.0,1489.77,1486.15,1488.58,30700,45693696.0
+2024-07-04 13:40:00,1488.66,1491.75,1487.69,1491.73,46400,69135616.0
+2024-07-04 13:45:00,1491.5,1491.75,1487.78,1489.92,39700,59139838.0
+2024-07-04 13:50:00,1489.87,1491.38,1488.38,1490.01,48800,72729864.0
+2024-07-04 13:55:00,1490.01,1490.01,1488.81,1489.45,22400,33359350.0
+2024-07-04 14:00:00,1489.37,1491.44,1488.9,1489.9,31800,47386634.0
+2024-07-04 14:05:00,1490.0,1491.48,1487.37,1487.67,34300,51073274.0
+2024-07-04 14:10:00,1487.9,1489.0,1486.0,1488.0,29900,44482560.0
+2024-07-04 14:15:00,1488.02,1488.26,1486.68,1488.26,25800,38381056.0
+2024-07-04 14:20:00,1488.27,1490.46,1488.21,1489.75,35900,53480708.0
+2024-07-04 14:25:00,1489.72,1490.0,1488.01,1489.56,29700,44222972.0
+2024-07-04 14:30:00,1490.15,1490.39,1487.0,1487.0,28800,42856960.0
+2024-07-04 14:35:00,1486.66,1489.01,1486.01,1488.97,48200,71678720.0
+2024-07-04 14:40:00,1488.97,1488.99,1486.5,1487.78,49400,73479936.0
+2024-07-04 14:45:00,1487.78,1489.77,1487.55,1487.8,53000,78822912.0
+2024-07-04 14:50:00,1487.52,1487.52,1486.16,1486.8,63700,94711552.0
+2024-07-04 14:55:00,1486.97,1488.2,1486.2,1486.2,85300,126841088.0
+2024-07-04 15:00:00,1486.2,1487.8,1485.74,1485.74,53600,79651584.0
+2024-07-05 09:35:00,1479.0,1492.0,1479.0,1487.36,191600,284882560.0
+2024-07-05 09:40:00,1486.2,1488.05,1482.01,1487.0,62100,92213920.0
+2024-07-05 09:45:00,1488.05,1488.99,1477.98,1477.98,127200,188502240.0
+2024-07-05 09:50:00,1476.01,1480.0,1474.0,1476.35,134800,198962554.0
+2024-07-05 09:55:00,1476.32,1478.86,1473.35,1473.35,76700,113252286.0
+2024-07-05 10:00:00,1473.11,1475.88,1473.0,1473.5,67900,100062917.0
+2024-07-05 10:05:00,1473.5,1474.77,1467.97,1468.05,109300,160695939.0
+2024-07-05 10:10:00,1467.44,1467.44,1462.5,1465.99,106100,155455744.0
+2024-07-05 10:15:00,1465.99,1466.0,1460.0,1462.37,97800,143071360.0
+2024-07-05 10:20:00,1462.37,1463.95,1458.96,1459.96,129500,189034240.0
+2024-07-05 10:25:00,1459.53,1461.2,1457.04,1459.03,101400,147954432.0
+2024-07-05 10:30:00,1459.02,1459.11,1455.0,1456.57,119900,174578560.0
+2024-07-05 10:35:00,1456.01,1456.01,1452.0,1453.39,102000,148275968.0
+2024-07-05 10:40:00,1453.29,1456.8,1450.51,1454.99,140000,203430656.0
+2024-07-05 10:45:00,1455.08,1457.42,1452.2,1453.01,57900,84231680.0
+2024-07-05 10:50:00,1453.01,1455.49,1452.0,1452.19,53400,77597952.0
+2024-07-05 10:55:00,1452.16,1452.16,1451.0,1451.02,53100,77062912.0
+2024-07-05 11:00:00,1451.02,1451.49,1450.61,1450.93,56500,81977344.0
+2024-07-05 11:05:00,1450.93,1452.67,1450.78,1451.67,48400,70247168.0
+2024-07-05 11:10:00,1451.68,1455.3,1451.52,1453.89,61400,89227520.0
+2024-07-05 11:15:00,1453.89,1457.46,1453.79,1456.01,52800,76851712.0
+2024-07-05 11:20:00,1456.01,1459.98,1456.0,1456.63,53800,78460416.0
+2024-07-05 11:25:00,1456.98,1458.59,1456.03,1456.5,36200,52762624.0
+2024-07-05 11:30:00,1456.29,1457.96,1454.28,1456.5,34300,49988864.0
+2024-07-05 13:05:00,1456.5,1456.5,1450.0,1450.51,186300,270372096.0
+2024-07-05 13:10:00,1450.18,1451.43,1450.07,1451.41,57300,83112704.0
+2024-07-05 13:15:00,1451.0,1452.04,1450.5,1451.07,61800,89673472.0
+2024-07-05 13:20:00,1450.6,1451.08,1450.06,1450.16,73800,107032832.0
+2024-07-05 13:25:00,1450.15,1450.4,1450.0,1450.13,151000,218967296.0
+2024-07-05 13:30:00,1450.19,1452.68,1450.05,1451.1,44800,64981504.0
+2024-07-05 13:35:00,1451.08,1451.11,1450.12,1450.22,56600,82103808.0
+2024-07-05 13:40:00,1450.21,1451.8,1450.17,1451.69,43300,62853632.0
+2024-07-05 13:45:00,1451.71,1453.97,1451.27,1452.64,54500,79178496.0
+2024-07-05 13:50:00,1452.64,1452.64,1451.3,1451.93,50600,73462272.0
+2024-07-05 13:55:00,1451.98,1453.6,1451.98,1453.51,51500,74739712.0
+2024-07-05 14:00:00,1453.56,1457.5,1453.24,1455.98,68700,100026368.0
+2024-07-05 14:05:00,1455.98,1455.98,1453.0,1453.94,48100,69842944.0
+2024-07-05 14:10:00,1453.94,1454.0,1452.05,1452.07,57700,83847168.0
+2024-07-05 14:15:00,1452.05,1452.08,1450.14,1450.14,88800,128973312.0
+2024-07-05 14:20:00,1450.14,1450.3,1450.14,1450.19,60900,88216576.0
+2024-07-05 14:25:00,1450.19,1450.45,1450.11,1450.29,65800,95425536.0
+2024-07-05 14:30:00,1450.26,1450.5,1450.11,1450.12,68800,99778560.0
+2024-07-05 14:35:00,1450.11,1450.51,1450.11,1450.45,59500,86352384.0
+2024-07-05 14:40:00,1450.39,1451.48,1450.2,1451.09,57200,82983936.0
+2024-07-05 14:45:00,1451.09,1452.0,1450.9,1452.0,65900,95631872.0
+2024-07-05 14:50:00,1452.0,1453.9,1452.0,1452.52,104700,152128000.0
+2024-07-05 14:55:00,1452.51,1453.96,1452.3,1453.96,124800,181364736.0
+2024-07-05 15:00:00,1453.02,1455.68,1453.0,1453.0,108200,157278208.0
+2024-07-08 09:35:00,1443.0,1449.0,1436.58,1439.07,335800,484382848.0
+2024-07-08 09:40:00,1439.71,1440.78,1433.88,1440.0,207000,297413888.0
+2024-07-08 09:45:00,1439.92,1457.77,1439.0,1457.7,146000,211573254.0
+2024-07-08 09:50:00,1457.51,1457.51,1450.07,1451.0,110300,160427003.0
+2024-07-08 09:55:00,1450.65,1450.99,1439.5,1443.88,96700,139645181.0
+2024-07-08 10:00:00,1443.88,1448.98,1439.43,1446.5,65200,94031748.0
+2024-07-08 10:05:00,1446.5,1449.0,1444.02,1448.0,47900,69374326.0
+2024-07-08 10:10:00,1448.2,1451.2,1445.01,1445.02,47500,68805764.0
+2024-07-08 10:15:00,1445.06,1445.83,1442.64,1442.66,43000,62093190.0
+2024-07-08 10:20:00,1442.66,1442.66,1440.0,1440.0,82400,118728708.0
+2024-07-08 10:25:00,1440.02,1440.02,1437.01,1438.98,78500,112812156.0
+2024-07-08 10:30:00,1438.73,1438.73,1436.2,1437.42,57600,82771968.0
+2024-07-08 10:35:00,1437.42,1437.75,1436.21,1436.25,48200,69271808.0
+2024-07-08 10:40:00,1436.25,1436.35,1431.0,1433.06,161300,231191424.0
+2024-07-08 10:45:00,1433.32,1436.0,1433.32,1435.72,48900,70141184.0
+2024-07-08 10:50:00,1435.72,1437.55,1434.05,1434.12,36800,52843513.0
+2024-07-08 10:55:00,1434.1,1434.95,1434.0,1434.91,33100,47478535.0
+2024-07-08 11:00:00,1434.59,1434.6,1432.11,1432.11,39900,57209600.0
+2024-07-08 11:05:00,1432.06,1433.99,1432.02,1432.08,54600,78208768.0
+2024-07-08 11:10:00,1432.08,1433.06,1430.01,1430.01,96900,138687744.0
+2024-07-08 11:15:00,1430.01,1430.5,1428.19,1429.49,111100,158817024.0
+2024-07-08 11:20:00,1429.48,1429.59,1428.52,1428.84,33200,47448064.0
+2024-07-08 11:25:00,1428.84,1430.58,1428.42,1430.58,42300,60456448.0
+2024-07-08 11:30:00,1430.54,1430.82,1428.42,1428.42,43000,61463808.0
+2024-07-08 13:05:00,1428.48,1429.93,1428.45,1428.68,79900,114172160.0
+2024-07-08 13:10:00,1428.84,1430.0,1428.4,1428.56,38200,54580736.0
+2024-07-08 13:15:00,1428.5,1429.29,1428.0,1428.0,53900,77064960.0
+2024-07-08 13:20:00,1428.01,1428.61,1425.21,1425.21,99000,141336832.0
+2024-07-08 13:25:00,1425.2,1425.2,1423.0,1423.25,122600,174587648.0
+2024-07-08 13:30:00,1423.2,1423.2,1419.19,1419.25,135900,193131264.0
+2024-07-08 13:35:00,1419.78,1423.11,1419.78,1422.82,84600,120270848.0
+2024-07-08 13:40:00,1422.9,1425.0,1422.02,1424.8,57800,82257920.0
+2024-07-08 13:45:00,1424.89,1425.08,1423.36,1424.08,60800,86550784.0
+2024-07-08 13:50:00,1424.08,1424.1,1421.2,1421.22,55300,78727424.0
+2024-07-08 13:55:00,1421.17,1422.02,1420.29,1421.98,53600,76187392.0
+2024-07-08 14:00:00,1422.07,1422.07,1419.99,1419.99,86000,122158592.0
+2024-07-08 14:05:00,1420.05,1422.73,1420.0,1420.23,75800,107642624.0
+2024-07-08 14:10:00,1420.23,1422.09,1420.16,1421.94,52500,74603520.0
+2024-07-08 14:15:00,1422.05,1422.43,1421.28,1421.46,55500,78869504.0
+2024-07-08 14:20:00,1421.5,1422.25,1420.9,1421.01,57700,82126848.0
+2024-07-08 14:25:00,1421.02,1421.13,1420.21,1420.24,66300,94094336.0
+2024-07-08 14:30:00,1420.24,1421.8,1420.16,1420.23,61700,87643136.0
+2024-07-08 14:35:00,1420.29,1424.98,1420.29,1423.52,69100,98393600.0
+2024-07-08 14:40:00,1423.52,1424.0,1421.0,1421.21,68500,97392128.0
+2024-07-08 14:45:00,1421.09,1422.0,1420.13,1420.19,89200,126778880.0
+2024-07-08 14:50:00,1420.2,1422.8,1420.02,1422.43,111000,157750784.0
+2024-07-08 14:55:00,1424.0,1424.25,1422.96,1423.13,121400,172746240.0
+2024-07-08 15:00:00,1423.08,1423.08,1420.0,1420.0,135700,192885248.0
+2024-07-09 09:35:00,1420.0,1423.8,1411.0,1413.79,232700,329549664.0
+2024-07-09 09:40:00,1413.79,1423.92,1410.1,1423.69,164300,232657344.0
+2024-07-09 09:45:00,1424.0,1429.0,1423.0,1425.35,118600,169187320.0
+2024-07-09 09:50:00,1425.35,1429.58,1423.2,1427.91,101400,144656260.0
+2024-07-09 09:55:00,1427.91,1435.88,1427.91,1432.2,158600,227333252.0
+2024-07-09 10:00:00,1432.0,1432.99,1427.71,1429.46,53100,75907712.0
+2024-07-09 10:05:00,1429.44,1429.44,1422.2,1424.09,66800,95229312.0
+2024-07-09 10:10:00,1424.09,1424.15,1420.61,1421.12,63100,89715452.0
+2024-07-09 10:15:00,1422.0,1424.51,1420.52,1422.93,40400,57449860.0
+2024-07-09 10:20:00,1422.93,1424.0,1421.23,1423.31,33500,47663228.0
+2024-07-09 10:25:00,1423.45,1423.9,1421.3,1422.7,27600,39256580.0
+2024-07-09 10:30:00,1422.71,1426.0,1422.71,1424.0,33900,48206727.0
+2024-07-09 10:35:00,1424.0,1426.0,1424.0,1425.0,29200,41620087.0
+2024-07-09 10:40:00,1425.0,1428.47,1423.0,1428.47,35000,49906823.0
+2024-07-09 10:45:00,1428.47,1429.98,1426.48,1427.97,46300,66109943.0
+2024-07-09 10:50:00,1427.0,1428.05,1425.82,1425.82,37000,52822784.0
+2024-07-09 10:55:00,1425.91,1426.8,1423.0,1423.0,27500,39188860.0
+2024-07-09 11:00:00,1423.0,1424.0,1421.33,1421.33,32200,45798280.0
+2024-07-09 11:05:00,1421.81,1423.0,1420.0,1420.0,38700,55023992.0
+2024-07-09 11:10:00,1420.0,1420.0,1416.61,1418.0,60000,85091074.0
+2024-07-09 11:15:00,1418.0,1418.0,1414.54,1414.96,54000,76463110.0
+2024-07-09 11:20:00,1414.96,1424.0,1414.54,1423.0,51100,72530436.0
+2024-07-09 11:25:00,1423.0,1423.0,1418.01,1418.3,34000,48300413.0
+2024-07-09 11:30:00,1418.3,1418.3,1416.01,1417.29,25200,35706111.0
+2024-07-09 13:05:00,1417.3,1422.96,1417.3,1422.56,81000,115101947.0
+2024-07-09 13:10:00,1422.96,1423.0,1420.15,1422.5,38400,54597895.0
+2024-07-09 13:15:00,1422.21,1422.21,1418.0,1418.52,34100,48406532.0
+2024-07-09 13:20:00,1418.2,1418.74,1417.33,1417.38,38300,54305786.0
+2024-07-09 13:25:00,1417.29,1418.29,1416.0,1417.78,56900,80634368.0
+2024-07-09 13:30:00,1417.79,1419.86,1417.41,1419.86,39500,56025082.0
+2024-07-09 13:35:00,1420.0,1423.83,1420.0,1421.15,52400,74523393.0
+2024-07-09 13:40:00,1421.02,1423.28,1419.01,1422.48,36400,51736581.0
+2024-07-09 13:45:00,1422.87,1428.19,1422.5,1428.19,70800,100928768.0
+2024-07-09 13:50:00,1428.19,1436.0,1428.19,1434.41,138100,197860352.0
+2024-07-09 13:55:00,1435.13,1439.69,1434.79,1437.88,133200,191506944.0
+2024-07-09 14:00:00,1437.68,1442.0,1437.2,1440.01,111900,161107456.0
+2024-07-09 14:05:00,1439.8,1448.0,1439.8,1447.7,121700,175729408.0
+2024-07-09 14:10:00,1447.7,1448.84,1444.41,1447.02,77800,112451328.0
+2024-07-09 14:15:00,1447.38,1454.39,1445.0,1453.4,171700,249034752.0
+2024-07-09 14:20:00,1453.4,1453.78,1447.0,1447.93,65700,95370752.0
+2024-07-09 14:25:00,1447.93,1447.93,1443.26,1443.26,53600,77526272.0
+2024-07-09 14:30:00,1443.2,1444.6,1442.08,1443.53,57400,82846208.0
+2024-07-09 14:35:00,1443.88,1444.5,1439.0,1439.0,73800,106466816.0
+2024-07-09 14:40:00,1439.0,1440.98,1437.5,1438.16,85300,122755072.0
+2024-07-09 14:45:00,1438.16,1438.84,1437.5,1438.49,45200,65013760.0
+2024-07-09 14:50:00,1438.4,1438.45,1437.5,1438.42,57500,82588160.0
+2024-07-09 14:55:00,1438.45,1438.45,1437.0,1438.1,93200,134004224.0
+2024-07-09 15:00:00,1438.1,1439.0,1437.97,1438.03,74300,106846720.0
+2024-07-10 09:35:00,1439.25,1445.0,1436.0,1444.0,218300,314731616.0
+2024-07-10 09:40:00,1444.0,1450.99,1443.03,1449.7,163800,236993830.0
+2024-07-10 09:45:00,1449.7,1452.86,1446.35,1449.61,86800,125966194.0
+2024-07-10 09:50:00,1449.68,1455.0,1447.0,1454.5,129900,188619270.0
+2024-07-10 09:55:00,1454.7,1465.62,1454.7,1456.66,228000,332896770.0
+2024-07-10 10:00:00,1456.66,1459.88,1452.3,1453.0,80600,117331460.0
+2024-07-10 10:05:00,1454.02,1457.6,1453.02,1454.1,45700,66503164.0
+2024-07-10 10:10:00,1454.1,1457.9,1453.11,1457.51,37500,54594561.0
+2024-07-10 10:15:00,1457.51,1460.0,1455.02,1456.0,53000,77296891.0
+2024-07-10 10:20:00,1456.7,1456.9,1452.3,1452.3,44400,64588420.0
+2024-07-10 10:25:00,1452.3,1453.66,1448.0,1452.58,67700,98215936.0
+2024-07-10 10:30:00,1451.97,1451.97,1449.21,1450.11,28000,40604674.0
+2024-07-10 10:35:00,1450.65,1452.55,1447.5,1447.5,38800,56259192.0
+2024-07-10 10:40:00,1447.5,1447.84,1445.1,1447.43,34900,50484610.0
+2024-07-10 10:45:00,1447.68,1449.89,1447.68,1448.0,22000,31866116.0
+2024-07-10 10:50:00,1447.97,1449.33,1446.8,1447.2,28000,40536701.0
+2024-07-10 10:55:00,1447.27,1448.26,1444.39,1444.53,36400,52613755.0
+2024-07-10 11:00:00,1444.54,1445.31,1444.0,1444.5,31200,45078144.0
+2024-07-10 11:05:00,1444.5,1445.06,1444.48,1444.61,17900,25860872.0
+2024-07-10 11:10:00,1444.61,1444.8,1443.38,1443.78,20300,29314944.0
+2024-07-10 11:15:00,1443.97,1444.0,1442.19,1442.19,25400,36659456.0
+2024-07-10 11:20:00,1442.19,1442.19,1440.1,1440.96,40900,58941952.0
+2024-07-10 11:25:00,1440.96,1445.0,1440.83,1443.99,20500,29583360.0
+2024-07-10 11:30:00,1443.99,1443.99,1440.19,1440.99,45200,65167872.0
+2024-07-10 13:05:00,1441.3,1442.48,1440.88,1440.93,40800,58840064.0
+2024-07-10 13:10:00,1440.93,1441.01,1438.88,1439.54,49200,70840064.0
+2024-07-10 13:15:00,1439.5,1441.0,1439.0,1439.19,29200,42044416.0
+2024-07-10 13:20:00,1439.19,1441.0,1438.78,1438.85,30800,44342784.0
+2024-07-10 13:25:00,1438.8,1439.87,1438.8,1438.99,21300,30651136.0
+2024-07-10 13:30:00,1438.99,1439.0,1437.0,1437.63,38000,54651392.0
+2024-07-10 13:35:00,1437.63,1438.0,1437.15,1437.8,24700,35505152.0
+2024-07-10 13:40:00,1437.8,1439.12,1437.42,1438.58,40400,58028544.0
+2024-07-10 13:45:00,1438.01,1438.99,1437.61,1438.04,28600,41126144.0
+2024-07-10 13:50:00,1438.04,1439.0,1437.82,1438.75,30700,44148992.0
+2024-07-10 13:55:00,1438.75,1440.84,1438.06,1438.52,21100,30393344.0
+2024-07-10 14:00:00,1438.51,1440.42,1438.4,1438.4,22400,32236032.0
+2024-07-10 14:05:00,1438.4,1442.01,1438.4,1440.12,23400,33689600.0
+2024-07-10 14:10:00,1440.13,1441.18,1440.13,1441.13,19000,27376640.0
+2024-07-10 14:15:00,1441.13,1441.3,1440.0,1440.0,33500,48267264.0
+2024-07-10 14:20:00,1440.0,1440.25,1439.0,1440.22,26300,37866496.0
+2024-07-10 14:25:00,1440.37,1441.26,1440.37,1441.26,23400,33711616.0
+2024-07-10 14:30:00,1440.65,1441.0,1439.0,1440.0,35800,51564032.0
+2024-07-10 14:35:00,1440.0,1440.62,1438.48,1438.5,31600,45481216.0
+2024-07-10 14:40:00,1438.5,1438.9,1437.71,1438.0,45300,65122304.0
+2024-07-10 14:45:00,1438.0,1438.45,1437.04,1437.09,47000,67645696.0
+2024-07-10 14:50:00,1437.09,1438.45,1437.07,1438.4,51100,73407744.0
+2024-07-10 14:55:00,1438.39,1438.45,1438.35,1438.4,63600,91556608.0
+2024-07-10 15:00:00,1438.43,1438.48,1437.59,1437.59,60600,87138560.0
+2024-07-11 09:35:00,1449.97,1450.8,1441.68,1441.68,210300,304588544.0
+2024-07-11 09:40:00,1441.62,1446.0,1440.26,1444.03,86500,124846976.0
+2024-07-11 09:45:00,1444.03,1445.91,1442.15,1445.0,46000,66365760.0
+2024-07-11 09:50:00,1445.0,1445.0,1441.0,1444.0,57100,82450264.0
+2024-07-11 09:55:00,1444.0,1450.0,1444.0,1447.95,90800,131363848.0
+2024-07-11 10:00:00,1449.0,1453.96,1448.8,1450.0,123800,179754616.0
+2024-07-11 10:05:00,1449.0,1459.41,1449.0,1459.0,156200,227262222.0
+2024-07-11 10:10:00,1459.19,1465.0,1459.19,1464.0,225000,329224954.0
+2024-07-11 10:15:00,1464.7,1469.0,1463.05,1466.9,178700,262042496.0
+2024-07-11 10:20:00,1466.9,1467.5,1461.56,1464.9,79500,116428288.0
+2024-07-11 10:25:00,1464.9,1468.9,1463.41,1466.0,86500,126737024.0
+2024-07-11 10:30:00,1466.0,1468.96,1464.97,1467.98,82600,121187968.0
+2024-07-11 10:35:00,1468.05,1468.98,1462.16,1463.0,55200,80914560.0
+2024-07-11 10:40:00,1463.0,1463.48,1460.1,1460.26,55900,81709304.0
+2024-07-11 10:45:00,1460.1,1460.1,1456.08,1459.0,60800,88634630.0
+2024-07-11 10:50:00,1459.0,1461.86,1456.5,1461.7,28300,41283846.0
+2024-07-11 10:55:00,1460.0,1460.88,1456.2,1458.0,28900,42142196.0
+2024-07-11 11:00:00,1457.9,1460.0,1457.13,1459.99,22100,32217604.0
+2024-07-11 11:05:00,1459.99,1463.0,1459.1,1459.2,30900,45149694.0
+2024-07-11 11:10:00,1459.2,1464.64,1459.1,1464.64,39400,57607686.0
+2024-07-11 11:15:00,1464.75,1466.86,1463.51,1464.56,39000,57147392.0
+2024-07-11 11:20:00,1464.56,1467.0,1464.02,1465.9,51600,75701248.0
+2024-07-11 11:25:00,1465.96,1465.96,1463.48,1463.76,25400,37211392.0
+2024-07-11 11:30:00,1463.76,1465.8,1463.48,1465.8,23500,34426624.0
+2024-07-11 13:05:00,1465.92,1468.5,1463.91,1464.88,83300,122168832.0
+2024-07-11 13:10:00,1464.88,1466.0,1463.72,1465.61,27900,40842240.0
+2024-07-11 13:15:00,1465.99,1465.99,1464.16,1465.08,21300,31204096.0
+2024-07-11 13:20:00,1464.96,1465.45,1461.25,1461.25,27900,40844800.0
+2024-07-11 13:25:00,1461.26,1462.88,1461.26,1462.63,18400,26905088.0
+2024-07-11 13:30:00,1462.63,1464.91,1462.23,1464.91,23100,33805312.0
+2024-07-11 13:35:00,1464.77,1465.0,1463.0,1464.3,31200,45691136.0
+2024-07-11 13:40:00,1464.17,1464.5,1462.23,1463.96,28600,41849344.0
+2024-07-11 13:45:00,1464.0,1464.92,1463.03,1464.88,35600,52127744.0
+2024-07-11 13:50:00,1464.88,1464.92,1463.9,1464.76,50000,73232384.0
+2024-07-11 13:55:00,1464.52,1466.0,1464.52,1465.93,51900,76142336.0
+2024-07-11 14:00:00,1465.95,1466.66,1465.01,1465.59,38500,56444160.0
+2024-07-11 14:05:00,1465.59,1466.64,1464.0,1464.81,30500,44695296.0
+2024-07-11 14:10:00,1464.81,1464.81,1462.07,1462.48,40200,58831104.0
+2024-07-11 14:15:00,1462.52,1464.74,1462.41,1463.6,26300,38490368.0
+2024-07-11 14:20:00,1462.8,1463.97,1461.99,1463.93,42900,62739192.0
+2024-07-11 14:25:00,1463.99,1464.0,1462.85,1463.98,24000,34996744.0
+2024-07-11 14:30:00,1463.02,1464.76,1463.02,1464.76,24000,35247616.0
+2024-07-11 14:35:00,1464.76,1464.76,1462.01,1463.59,47100,68893184.0
+2024-07-11 14:40:00,1463.89,1464.0,1462.52,1463.0,37800,55311616.0
+2024-07-11 14:45:00,1463.0,1463.99,1462.72,1463.47,44600,65254144.0
+2024-07-11 14:50:00,1463.21,1464.87,1463.2,1464.8,69000,100968704.0
+2024-07-11 14:55:00,1464.8,1465.0,1464.12,1464.59,84000,122984960.0
+2024-07-11 15:00:00,1464.6,1465.88,1462.09,1462.09,112400,164536576.0
+2024-07-12 09:35:00,1473.01,1477.0,1468.12,1472.11,273800,403535264.0
+2024-07-12 09:40:00,1472.11,1476.77,1471.77,1475.0,119300,175864952.0
+2024-07-12 09:45:00,1475.0,1475.66,1465.45,1469.73,92000,135288460.0
+2024-07-12 09:50:00,1469.73,1474.79,1469.01,1472.0,73100,107580732.0
+2024-07-12 09:55:00,1472.0,1472.77,1470.2,1472.24,42900,63135291.0
+2024-07-12 10:00:00,1472.12,1473.0,1471.64,1473.0,47100,69375301.0
+2024-07-12 10:05:00,1473.0,1473.61,1469.32,1471.0,42300,62244160.0
+2024-07-12 10:10:00,1471.0,1474.9,1471.0,1474.04,44500,65537152.0
+2024-07-12 10:15:00,1474.04,1477.61,1473.96,1476.0,79900,117786876.0
+2024-07-12 10:20:00,1476.58,1477.99,1475.0,1477.9,58000,85728772.0
+2024-07-12 10:25:00,1477.9,1486.18,1477.8,1486.18,176800,261939456.0
+2024-07-12 10:30:00,1486.18,1486.4,1476.68,1478.55,77200,114443393.0
+2024-07-12 10:35:00,1478.55,1479.76,1472.98,1473.41,68000,100351359.0
+2024-07-12 10:40:00,1473.41,1473.5,1470.11,1470.16,57400,84477182.0
+2024-07-12 10:45:00,1470.37,1470.9,1468.48,1470.11,53500,78641671.0
+2024-07-12 10:50:00,1470.1,1470.1,1466.37,1467.0,57100,83828859.0
+2024-07-12 10:55:00,1466.91,1468.81,1466.5,1468.81,29200,42846844.0
+2024-07-12 11:00:00,1468.81,1471.99,1468.81,1470.99,24400,35881864.0
+2024-07-12 11:05:00,1470.99,1471.9,1469.0,1471.47,15400,22644724.0
+2024-07-12 11:10:00,1470.55,1471.88,1470.55,1471.03,15200,22364935.0
+2024-07-12 11:15:00,1470.96,1472.0,1470.94,1471.86,12800,18835328.0
+2024-07-12 11:20:00,1471.71,1474.35,1471.58,1474.3,21700,31956359.0
+2024-07-12 11:25:00,1474.3,1474.32,1473.49,1473.8,13400,19768818.0
+2024-07-12 11:30:00,1473.84,1473.99,1472.01,1472.01,16300,24015364.0
+2024-07-12 13:05:00,1473.0,1479.61,1473.0,1477.57,83700,123498496.0
+2024-07-12 13:10:00,1477.57,1479.97,1477.49,1479.95,49000,72473346.0
+2024-07-12 13:15:00,1479.95,1482.0,1477.93,1478.78,78400,116141058.0
+2024-07-12 13:20:00,1479.0,1479.5,1477.0,1478.8,26000,38429695.0
+2024-07-12 13:25:00,1478.8,1480.99,1478.8,1479.89,26400,39065601.0
+2024-07-12 13:30:00,1479.89,1479.99,1478.01,1478.36,24600,36384000.0
+2024-07-12 13:35:00,1478.36,1478.58,1476.0,1476.0,22400,33101052.0
+2024-07-12 13:40:00,1476.0,1476.24,1475.21,1475.6,23600,34828548.0
+2024-07-12 13:45:00,1475.6,1477.87,1475.32,1477.87,24100,35573759.0
+2024-07-12 13:50:00,1477.9,1478.36,1476.4,1478.3,27000,39897085.0
+2024-07-12 13:55:00,1478.3,1479.99,1477.75,1479.95,35600,52642820.0
+2024-07-12 14:00:00,1479.61,1479.99,1478.77,1479.08,23300,34479872.0
+2024-07-12 14:05:00,1479.0,1479.0,1476.8,1477.39,31200,46099200.0
+2024-07-12 14:10:00,1477.39,1478.48,1476.85,1478.28,20900,30893059.0
+2024-07-12 14:15:00,1478.28,1478.77,1477.4,1478.48,22000,32542461.0
+2024-07-12 14:20:00,1478.39,1479.79,1477.79,1479.45,25900,38297344.0
+2024-07-12 14:25:00,1479.5,1479.78,1478.0,1479.0,23600,34906370.0
+2024-07-12 14:30:00,1479.0,1479.01,1478.5,1478.72,23200,34310651.0
+2024-07-12 14:35:00,1478.63,1479.0,1477.17,1477.38,35400,52339196.0
+2024-07-12 14:40:00,1477.38,1478.56,1477.12,1478.5,24300,35909388.0
+2024-07-12 14:45:00,1478.08,1478.99,1477.18,1477.21,31100,45967605.0
+2024-07-12 14:50:00,1477.21,1478.85,1477.2,1478.84,39900,58973958.0
+2024-07-12 14:55:00,1478.84,1478.85,1478.3,1478.41,40300,59584000.0
+2024-07-12 15:00:00,1478.45,1478.85,1478.38,1478.82,77700,114899458.0
+2024-07-15 09:35:00,1470.0,1488.0,1470.0,1481.92,210700,312272896.0
+2024-07-15 09:40:00,1481.92,1483.0,1475.1,1478.72,95100,140637376.0
+2024-07-15 09:45:00,1478.72,1481.9,1476.0,1476.98,54300,80279616.0
+2024-07-15 09:50:00,1476.98,1481.9,1476.1,1480.0,66500,98376384.0
+2024-07-15 09:55:00,1480.96,1483.09,1479.0,1479.0,47900,70942087.0
+2024-07-15 10:00:00,1479.0,1480.96,1478.0,1479.97,36800,54413496.0
+2024-07-15 10:05:00,1480.0,1482.08,1478.2,1480.8,50400,74522816.0
+2024-07-15 10:10:00,1480.79,1484.94,1480.02,1483.13,46500,68909698.0
+2024-07-15 10:15:00,1483.13,1483.88,1478.27,1480.1,37800,55973183.0
+2024-07-15 10:20:00,1480.12,1481.41,1478.79,1479.15,37200,55059967.0
+2024-07-15 10:25:00,1479.15,1479.2,1475.0,1475.0,49500,73119929.0
+2024-07-15 10:30:00,1475.0,1475.98,1473.14,1475.0,42200,62220416.0
+2024-07-15 10:35:00,1474.6,1475.01,1472.02,1474.95,34300,50543104.0
+2024-07-15 10:40:00,1474.93,1476.05,1473.21,1475.33,18400,27212424.0
+2024-07-15 10:45:00,1474.0,1475.34,1473.24,1474.98,17400,25653500.0
+2024-07-15 10:50:00,1474.98,1477.23,1474.98,1475.03,16600,24497154.0
+2024-07-15 10:55:00,1475.03,1476.9,1474.01,1475.96,19700,29072257.0
+2024-07-15 11:00:00,1475.96,1476.9,1475.17,1476.55,20800,30705537.0
+2024-07-15 11:05:00,1476.55,1479.1,1476.55,1478.49,23000,33939974.0
+2024-07-15 11:10:00,1478.49,1478.6,1475.17,1478.41,23900,35300858.0
+2024-07-15 11:15:00,1478.41,1479.8,1477.0,1477.98,18300,27062914.0
+2024-07-15 11:20:00,1477.98,1479.99,1476.82,1479.89,28000,41398653.0
+2024-07-15 11:25:00,1479.8,1482.77,1479.8,1482.77,53400,79191175.0
+2024-07-15 11:30:00,1482.99,1483.0,1480.2,1482.77,48700,72170750.0
+2024-07-15 13:05:00,1480.1,1482.35,1477.87,1477.87,48600,71943162.0
+2024-07-15 13:10:00,1477.87,1480.18,1477.0,1479.62,25900,38293126.0
+2024-07-15 13:15:00,1479.61,1480.74,1477.8,1477.83,19700,29141237.0
+2024-07-15 13:20:00,1477.83,1480.24,1477.5,1477.5,17600,26027647.0
+2024-07-15 13:25:00,1477.5,1479.14,1475.17,1478.84,31400,46387584.0
+2024-07-15 13:30:00,1478.86,1478.86,1477.2,1478.84,14400,21286660.0
+2024-07-15 13:35:00,1478.08,1479.99,1478.06,1478.5,15500,22919420.0
+2024-07-15 13:40:00,1479.9,1480.8,1478.52,1480.55,15000,22191887.0
+2024-07-15 13:45:00,1480.55,1481.02,1478.9,1478.9,23500,34784889.0
+2024-07-15 13:50:00,1478.9,1480.04,1477.1,1477.99,32400,47899512.0
+2024-07-15 13:55:00,1477.99,1478.0,1477.1,1478.0,17900,26444942.0
+2024-07-15 14:00:00,1477.98,1479.0,1477.98,1478.08,19100,28232063.0
+2024-07-15 14:05:00,1478.08,1479.0,1477.5,1477.5,19400,28677120.0
+2024-07-15 14:10:00,1477.3,1479.05,1477.2,1479.05,25000,36958331.0
+2024-07-15 14:15:00,1479.05,1479.15,1478.0,1478.06,37400,55286525.0
+2024-07-15 14:20:00,1478.0,1478.08,1477.17,1477.99,24300,35911677.0
+2024-07-15 14:25:00,1477.99,1478.15,1477.38,1477.96,24200,35663358.0
+2024-07-15 14:30:00,1477.96,1478.78,1477.15,1477.34,26000,38420736.0
+2024-07-15 14:35:00,1477.34,1478.59,1477.1,1477.2,34500,50979343.0
+2024-07-15 14:40:00,1477.2,1478.83,1477.09,1478.83,45000,66493949.0
+2024-07-15 14:45:00,1478.83,1479.0,1477.01,1477.2,61300,90600450.0
+2024-07-15 14:50:00,1477.2,1478.03,1475.5,1475.5,80900,119485184.0
+2024-07-15 14:55:00,1475.12,1477.07,1473.76,1476.05,95400,140728570.0
+2024-07-15 15:00:00,1476.05,1476.05,1474.88,1474.9,79800,117837566.0
+2024-07-16 09:35:00,1476.0,1476.0,1470.02,1470.89,137200,202035328.0
+2024-07-16 09:40:00,1470.6,1472.0,1465.09,1471.6,134200,197042688.0
+2024-07-16 09:45:00,1471.6,1474.79,1470.0,1473.3,56700,83486272.0
+2024-07-16 09:50:00,1473.3,1474.78,1471.03,1474.03,46600,68665760.0
+2024-07-16 09:55:00,1474.03,1476.65,1472.93,1473.66,69400,102354684.0
+2024-07-16 10:00:00,1472.0,1478.5,1472.0,1477.0,67200,99202622.0
+2024-07-16 10:05:00,1477.0,1478.03,1475.3,1476.61,58300,86074110.0
+2024-07-16 10:10:00,1476.61,1479.88,1476.61,1479.16,62100,91803658.0
+2024-07-16 10:15:00,1479.2,1481.99,1479.0,1479.0,85700,126933750.0
+2024-07-16 10:20:00,1479.89,1480.21,1475.62,1475.65,42400,62585224.0
+2024-07-16 10:25:00,1475.7,1478.89,1475.7,1478.26,38500,56898684.0
+2024-07-16 10:30:00,1478.26,1479.0,1476.0,1478.5,43100,63704197.0
+2024-07-16 10:35:00,1478.45,1479.0,1476.1,1476.65,50100,74049663.0
+2024-07-16 10:40:00,1476.65,1478.87,1476.65,1478.59,27100,40113538.0
+2024-07-16 10:45:00,1478.01,1479.05,1476.73,1478.74,36200,53520254.0
+2024-07-16 10:50:00,1478.72,1480.86,1477.54,1480.86,41200,60875396.0
+2024-07-16 10:55:00,1480.92,1481.0,1479.12,1479.5,36100,53444864.0
+2024-07-16 11:00:00,1479.48,1480.0,1478.01,1478.37,19000,28110332.0
+2024-07-16 11:05:00,1478.5,1479.56,1478.0,1478.54,20600,30457094.0
+2024-07-16 11:10:00,1478.54,1479.43,1476.34,1477.0,25600,37840122.0
+2024-07-16 11:15:00,1476.36,1477.0,1476.36,1477.0,22300,32934532.0
+2024-07-16 11:20:00,1477.0,1477.5,1476.26,1476.29,20600,30426878.0
+2024-07-16 11:25:00,1476.28,1477.0,1476.19,1476.93,22500,33263734.0
+2024-07-16 11:30:00,1476.94,1478.0,1476.54,1476.9,23400,34498560.0
+2024-07-16 13:05:00,1477.99,1477.99,1474.0,1474.9,31400,46325256.0
+2024-07-16 13:10:00,1474.71,1476.0,1474.37,1474.97,15900,23453316.0
+2024-07-16 13:15:00,1474.93,1475.0,1473.99,1474.96,22500,33177335.0
+2024-07-16 13:20:00,1474.99,1476.62,1474.95,1474.95,17200,25381897.0
+2024-07-16 13:25:00,1474.95,1475.85,1474.9,1474.93,14700,21690240.0
+2024-07-16 13:30:00,1474.92,1477.0,1474.26,1477.0,27400,40472572.0
+2024-07-16 13:35:00,1477.0,1479.96,1475.32,1479.3,36100,53393020.0
+2024-07-16 13:40:00,1479.78,1479.9,1476.75,1477.76,20400,30152316.0
+2024-07-16 13:45:00,1477.76,1477.78,1476.8,1477.78,17500,25856004.0
+2024-07-16 13:50:00,1477.78,1479.61,1477.04,1477.75,26900,39758858.0
+2024-07-16 13:55:00,1477.75,1477.75,1476.41,1476.43,16200,23924860.0
+2024-07-16 14:00:00,1476.43,1476.71,1475.32,1475.49,30800,45461372.0
+2024-07-16 14:05:00,1475.48,1476.52,1475.0,1475.02,21100,31128570.0
+2024-07-16 14:10:00,1475.0,1475.14,1474.61,1475.06,27500,40560650.0
+2024-07-16 14:15:00,1475.0,1476.64,1475.0,1475.06,35900,52980216.0
+2024-07-16 14:20:00,1475.06,1476.62,1474.0,1474.0,41100,60629510.0
+2024-07-16 14:25:00,1474.0,1474.03,1472.0,1473.87,30400,44783884.0
+2024-07-16 14:30:00,1473.15,1473.87,1473.15,1473.87,21800,32130048.0
+2024-07-16 14:35:00,1473.87,1475.66,1473.0,1473.0,35000,51590400.0
+2024-07-16 14:40:00,1473.02,1475.64,1472.51,1475.64,39500,58227442.0
+2024-07-16 14:45:00,1474.95,1476.44,1473.62,1476.38,60200,88792076.0
+2024-07-16 14:50:00,1476.39,1477.57,1474.76,1477.46,95400,140886530.0
+2024-07-16 14:55:00,1477.46,1478.7,1475.8,1478.15,93000,137370874.0
+2024-07-16 15:00:00,1478.15,1478.53,1476.0,1476.0,73100,108032517.0
+2024-07-17 09:35:00,1476.1,1477.5,1470.87,1471.64,133800,197218336.0
+2024-07-17 09:40:00,1472.79,1476.43,1471.69,1475.02,81800,120674144.0
+2024-07-17 09:45:00,1474.99,1476.8,1473.0,1473.0,65300,96324128.0
+2024-07-17 09:50:00,1473.0,1475.12,1472.0,1472.91,66700,98255456.0
+2024-07-17 09:55:00,1472.5,1474.86,1470.96,1473.81,43300,63730052.0
+2024-07-17 10:00:00,1472.53,1474.61,1471.01,1474.04,34900,51376059.0
+2024-07-17 10:05:00,1474.04,1476.55,1472.56,1475.5,58000,85538237.0
+2024-07-17 10:10:00,1475.5,1478.98,1474.38,1478.0,76100,112353596.0
+2024-07-17 10:15:00,1478.0,1478.0,1476.0,1476.06,42600,62977088.0
+2024-07-17 10:20:00,1477.27,1480.8,1476.11,1480.47,82100,121413952.0
+2024-07-17 10:25:00,1480.41,1483.59,1479.0,1481.08,83400,123555468.0
+2024-07-17 10:30:00,1481.08,1483.5,1481.0,1481.75,69800,103480052.0
+2024-07-17 10:35:00,1481.75,1482.91,1480.86,1481.05,39100,57813512.0
+2024-07-17 10:40:00,1481.05,1482.87,1480.0,1482.85,44200,65477639.0
+2024-07-17 10:45:00,1482.85,1483.51,1481.67,1483.42,66700,98909689.0
+2024-07-17 10:50:00,1483.42,1485.0,1481.66,1484.5,65500,97185528.0
+2024-07-17 10:55:00,1484.5,1485.67,1483.37,1485.2,74200,110304262.0
+2024-07-17 11:00:00,1485.2,1485.65,1484.72,1485.15,53200,79005186.0
+2024-07-17 11:05:00,1485.0,1485.68,1483.5,1484.05,42200,62567040.0
+2024-07-17 11:10:00,1484.05,1485.29,1484.0,1484.09,30700,45580674.0
+2024-07-17 11:15:00,1484.09,1492.8,1484.09,1491.58,151500,225527038.0
+2024-07-17 11:20:00,1491.58,1492.67,1490.01,1490.16,52400,78146048.0
+2024-07-17 11:25:00,1490.16,1496.0,1490.16,1495.05,83500,124678144.0
+2024-07-17 11:30:00,1495.05,1496.2,1494.22,1496.2,68700,102770944.0
+2024-07-17 13:05:00,1496.5,1497.87,1492.52,1493.97,96200,143847168.0
+2024-07-17 13:10:00,1493.97,1494.5,1491.12,1493.88,42800,63904512.0
+2024-07-17 13:15:00,1493.86,1496.0,1492.0,1495.42,53400,79805440.0
+2024-07-17 13:20:00,1495.42,1496.66,1492.43,1493.21,68900,103033344.0
+2024-07-17 13:25:00,1493.21,1495.0,1491.55,1491.99,47700,71201792.0
+2024-07-17 13:30:00,1491.99,1493.0,1490.12,1491.49,31700,47278080.0
+2024-07-17 13:35:00,1491.49,1495.0,1491.1,1494.99,37600,56139008.0
+2024-07-17 13:40:00,1494.99,1495.84,1493.15,1495.49,53300,79661824.0
+2024-07-17 13:45:00,1495.49,1496.0,1494.17,1496.0,53400,79876352.0
+2024-07-17 13:50:00,1496.0,1497.87,1494.48,1497.84,91100,136348416.0
+2024-07-17 13:55:00,1497.84,1497.87,1495.09,1497.8,51300,76790016.0
+2024-07-17 14:00:00,1497.59,1499.97,1496.93,1499.95,108800,163068928.0
+2024-07-17 14:05:00,1499.95,1502.0,1499.0,1499.06,152900,229347328.0
+2024-07-17 14:10:00,1499.98,1500.6,1499.06,1500.3,59200,88811264.0
+2024-07-17 14:15:00,1500.29,1501.96,1500.14,1500.72,104700,157172480.0
+2024-07-17 14:20:00,1500.95,1502.0,1500.66,1501.97,72000,108111872.0
+2024-07-17 14:25:00,1500.96,1502.0,1500.0,1501.9,64600,96977408.0
+2024-07-17 14:30:00,1501.9,1502.0,1500.93,1501.03,59000,88600576.0
+2024-07-17 14:35:00,1501.0,1502.0,1500.93,1501.96,86300,129605888.0
+2024-07-17 14:40:00,1501.96,1502.0,1501.45,1502.0,74700,112195584.0
+2024-07-17 14:45:00,1501.98,1502.92,1501.87,1502.9,75500,113430016.0
+2024-07-17 14:50:00,1502.92,1503.0,1501.71,1502.05,148500,223218176.0
+2024-07-17 14:55:00,1502.05,1502.87,1501.17,1502.34,99600,149638144.0
+2024-07-17 15:00:00,1502.34,1502.88,1501.4,1501.4,108500,162951680.0
+2024-07-18 09:35:00,1499.5,1511.89,1498.0,1507.5,272200,409858560.0
+2024-07-18 09:40:00,1507.5,1515.0,1507.0,1511.0,244700,370097662.0
+2024-07-18 09:45:00,1512.71,1514.9,1510.0,1512.89,143400,216955270.0
+2024-07-18 09:50:00,1512.89,1513.39,1505.01,1505.5,103900,156765634.0
+2024-07-18 09:55:00,1505.5,1505.66,1501.2,1505.66,80200,120582910.0
+2024-07-18 10:00:00,1505.5,1505.69,1498.02,1503.13,99400,149166076.0
+2024-07-18 10:05:00,1503.13,1503.13,1499.0,1501.67,48600,72857218.0
+2024-07-18 10:10:00,1501.06,1503.0,1499.78,1500.88,53100,79702528.0
+2024-07-18 10:15:00,1500.94,1504.99,1500.0,1504.99,47700,71636988.0
+2024-07-18 10:20:00,1504.99,1506.35,1503.01,1503.79,42100,63353092.0
+2024-07-18 10:25:00,1503.4,1505.68,1502.45,1502.46,34300,51587958.0
+2024-07-18 10:30:00,1502.46,1504.78,1502.06,1504.0,33800,50808460.0
+2024-07-18 10:35:00,1504.0,1504.0,1500.46,1500.49,43600,65479164.0
+2024-07-18 10:40:00,1500.67,1502.28,1500.01,1500.67,24600,36926464.0
+2024-07-18 10:45:00,1500.99,1501.09,1498.55,1499.0,34700,52041208.0
+2024-07-18 10:50:00,1499.1,1499.77,1498.73,1499.37,25300,37927688.0
+2024-07-18 10:55:00,1499.37,1502.27,1499.37,1502.27,31700,47568128.0
+2024-07-18 11:00:00,1502.27,1503.04,1500.0,1502.8,45500,68365304.0
+2024-07-18 11:05:00,1502.99,1503.0,1500.54,1502.92,70900,106503296.0
+2024-07-18 11:10:00,1502.92,1502.92,1500.0,1501.01,45700,68624911.0
+2024-07-18 11:15:00,1501.01,1501.01,1499.01,1500.02,37100,55650553.0
+2024-07-18 11:20:00,1500.02,1502.0,1500.0,1501.4,33100,49674246.0
+2024-07-18 11:25:00,1501.4,1502.57,1499.6,1501.41,44400,66639356.0
+2024-07-18 11:30:00,1501.41,1502.92,1499.88,1502.0,50300,75522050.0
+2024-07-18 13:05:00,1500.91,1502.99,1499.0,1502.99,63300,95016444.0
+2024-07-18 13:10:00,1502.99,1504.91,1501.92,1504.45,67900,102221569.0
+2024-07-18 13:15:00,1504.45,1504.45,1502.0,1503.05,41100,61787642.0
+2024-07-18 13:20:00,1503.05,1503.79,1498.2,1500.49,47400,71133957.0
+2024-07-18 13:25:00,1500.49,1501.54,1499.03,1499.78,38800,58202885.0
+2024-07-18 13:30:00,1499.78,1500.0,1498.5,1499.86,36500,54631163.0
+2024-07-18 13:35:00,1499.86,1500.88,1498.06,1498.26,38600,57878784.0
+2024-07-18 13:40:00,1498.51,1499.99,1498.48,1499.94,32900,49324544.0
+2024-07-18 13:45:00,1499.94,1500.53,1499.13,1499.9,31500,47250176.0
+2024-07-18 13:50:00,1499.9,1500.15,1498.67,1499.94,35300,52930048.0
+2024-07-18 13:55:00,1499.93,1499.93,1497.5,1497.5,42000,62935808.0
+2024-07-18 14:00:00,1497.51,1498.64,1496.88,1498.13,41500,62158336.0
+2024-07-18 14:05:00,1498.13,1498.89,1496.92,1498.89,31300,46933248.0
+2024-07-18 14:10:00,1498.3,1498.56,1495.0,1495.05,34000,50897152.0
+2024-07-18 14:15:00,1495.05,1495.95,1492.53,1492.66,43600,65150976.0
+2024-07-18 14:20:00,1493.0,1497.22,1492.66,1495.29,51700,77291008.0
+2024-07-18 14:25:00,1495.45,1499.0,1495.45,1496.59,46600,69778176.0
+2024-07-18 14:30:00,1497.0,1497.77,1496.0,1496.52,36700,54931200.0
+2024-07-18 14:35:00,1496.2,1496.48,1495.0,1495.34,49700,74323712.0
+2024-07-18 14:40:00,1495.32,1495.32,1493.51,1495.21,57200,85416960.0
+2024-07-18 14:45:00,1495.21,1496.0,1494.83,1495.28,58300,87189504.0
+2024-07-18 14:50:00,1495.28,1497.89,1494.83,1496.75,105000,157135872.0
+2024-07-18 14:55:00,1496.75,1499.66,1496.0,1497.2,115800,173464064.0
+2024-07-18 15:00:00,1497.2,1500.0,1497.06,1497.51,65300,97902592.0
+2024-07-19 09:35:00,1490.81,1495.0,1488.0,1488.79,164500,245272944.0
+2024-07-19 09:40:00,1488.79,1492.9,1484.01,1490.0,116200,172788000.0
+2024-07-19 09:45:00,1490.0,1491.6,1489.03,1491.52,54700,81494240.0
+2024-07-19 09:50:00,1491.52,1491.96,1486.5,1491.96,74800,111409344.0
+2024-07-19 09:55:00,1491.96,1502.0,1491.39,1497.98,93100,139358914.0
+2024-07-19 10:00:00,1495.9,1503.95,1495.03,1499.75,116900,175390594.0
+2024-07-19 10:05:00,1499.75,1502.0,1496.1,1501.9,62300,93443713.0
+2024-07-19 10:10:00,1502.0,1504.65,1501.41,1504.27,142900,214858359.0
+2024-07-19 10:15:00,1504.27,1504.27,1501.06,1502.62,55500,83428361.0
+2024-07-19 10:20:00,1502.62,1502.74,1500.81,1502.72,31500,47306363.0
+2024-07-19 10:25:00,1502.79,1503.77,1502.38,1503.48,40200,60429688.0
+2024-07-19 10:30:00,1503.49,1503.77,1501.02,1503.77,32100,48243718.0
+2024-07-19 10:35:00,1503.77,1503.95,1502.16,1503.95,42400,63742208.0
+2024-07-19 10:40:00,1503.95,1510.0,1503.65,1509.7,142000,214034178.0
+2024-07-19 10:45:00,1509.7,1514.8,1508.8,1514.3,99400,150299392.0
+2024-07-19 10:50:00,1514.4,1517.0,1511.66,1515.0,131000,198459136.0
+2024-07-19 10:55:00,1515.0,1515.99,1512.0,1512.9,54400,82362624.0
+2024-07-19 11:00:00,1512.9,1515.0,1508.0,1508.42,38200,57713664.0
+2024-07-19 11:05:00,1508.42,1511.0,1508.25,1508.25,29100,43933184.0
+2024-07-19 11:10:00,1508.25,1509.82,1508.0,1508.38,28900,43601152.0
+2024-07-19 11:15:00,1508.28,1515.0,1508.27,1515.0,83900,126950656.0
+2024-07-19 11:20:00,1515.0,1515.0,1511.2,1514.98,75200,113807104.0
+2024-07-19 11:25:00,1514.98,1516.0,1513.0,1513.02,52700,79790080.0
+2024-07-19 11:30:00,1513.02,1515.01,1509.79,1510.22,32300,48914176.0
+2024-07-19 13:05:00,1510.23,1515.5,1509.0,1515.5,95000,143700224.0
+2024-07-19 13:10:00,1515.5,1515.98,1513.74,1513.74,52200,79117056.0
+2024-07-19 13:15:00,1513.74,1514.99,1510.21,1513.74,38800,58669312.0
+2024-07-19 13:20:00,1513.74,1513.74,1510.53,1510.54,32300,48814336.0
+2024-07-19 13:25:00,1510.54,1510.9,1509.25,1509.8,41800,63129600.0
+2024-07-19 13:30:00,1509.8,1512.0,1508.07,1511.92,43500,65669120.0
+2024-07-19 13:35:00,1511.92,1514.49,1510.81,1512.1,54100,81830912.0
+2024-07-19 13:40:00,1512.1,1515.0,1512.1,1514.03,62300,94336512.0
+2024-07-19 13:45:00,1514.03,1515.0,1512.4,1514.18,48000,72693760.0
+2024-07-19 13:50:00,1514.18,1515.0,1512.0,1512.1,36400,55100928.0
+2024-07-19 13:55:00,1512.1,1514.14,1511.17,1513.0,44700,67614976.0
+2024-07-19 14:00:00,1513.0,1513.72,1511.72,1512.12,33300,50394112.0
+2024-07-19 14:05:00,1512.12,1514.99,1512.12,1513.54,58300,88287232.0
+2024-07-19 14:10:00,1513.54,1515.32,1513.01,1514.3,74800,113347328.0
+2024-07-19 14:15:00,1514.3,1517.0,1514.3,1517.0,115300,174840576.0
+2024-07-19 14:20:00,1517.0,1520.0,1516.22,1519.77,163000,247513088.0
+2024-07-19 14:25:00,1519.77,1519.86,1517.06,1518.43,97100,147475456.0
+2024-07-19 14:30:00,1518.43,1519.4,1518.39,1519.26,57600,87442432.0
+2024-07-19 14:35:00,1519.25,1520.0,1518.55,1519.99,113900,173071872.0
+2024-07-19 14:40:00,1519.99,1523.0,1519.91,1521.57,142400,216699904.0
+2024-07-19 14:45:00,1521.57,1525.0,1520.21,1525.0,158500,241458176.0
+2024-07-19 14:50:00,1525.0,1529.03,1524.98,1527.58,203300,310465536.0
+2024-07-19 14:55:00,1527.58,1529.0,1526.44,1527.4,228000,348443136.0
+2024-07-19 15:00:00,1527.4,1529.0,1525.62,1525.62,137000,209198080.0
+2024-07-22 09:35:00,1525.03,1525.03,1517.06,1521.48,193100,293732544.0
+2024-07-22 09:40:00,1520.11,1529.93,1518.88,1529.88,168000,255920256.0
+2024-07-22 09:45:00,1529.88,1529.95,1520.1,1520.12,114500,174589182.0
+2024-07-22 09:50:00,1520.12,1522.0,1515.15,1515.16,91400,138816252.0
+2024-07-22 09:55:00,1515.19,1518.17,1513.0,1517.0,112900,171116170.0
+2024-07-22 10:00:00,1516.0,1516.97,1512.3,1512.3,73000,110552052.0
+2024-07-22 10:05:00,1512.3,1512.68,1510.3,1511.59,94000,142040454.0
+2024-07-22 10:10:00,1511.59,1515.05,1511.3,1515.05,46300,70030344.0
+2024-07-22 10:15:00,1515.05,1515.05,1513.02,1515.01,33400,50574330.0
+2024-07-22 10:20:00,1515.01,1518.96,1514.22,1514.22,40200,60953080.0
+2024-07-22 10:25:00,1514.22,1516.95,1512.01,1512.6,47200,71474820.0
+2024-07-22 10:30:00,1512.6,1513.15,1510.36,1511.54,47000,71043460.0
+2024-07-22 10:35:00,1511.54,1514.56,1511.5,1511.77,35700,54012544.0
+2024-07-22 10:40:00,1511.77,1514.53,1511.56,1514.01,20000,30259458.0
+2024-07-22 10:45:00,1514.01,1514.5,1512.0,1512.0,23400,35400574.0
+2024-07-22 10:50:00,1512.0,1512.08,1508.0,1508.98,92300,139333376.0
+2024-07-22 10:55:00,1508.0,1508.2,1506.01,1506.2,62100,93567232.0
+2024-07-22 11:00:00,1506.1,1509.0,1506.03,1509.0,29900,45063936.0
+2024-07-22 11:05:00,1509.0,1509.0,1506.02,1507.05,35900,54064384.0
+2024-07-22 11:10:00,1507.1,1509.0,1506.26,1506.26,30900,46583808.0
+2024-07-22 11:15:00,1506.26,1506.26,1504.04,1505.09,55100,82974720.0
+2024-07-22 11:20:00,1505.07,1505.4,1504.81,1504.99,25000,37626112.0
+2024-07-22 11:25:00,1504.99,1505.3,1504.87,1504.87,24600,37083392.0
+2024-07-22 11:30:00,1505.4,1505.4,1502.28,1502.74,39300,59088896.0
+2024-07-22 13:05:00,1502.75,1504.45,1500.38,1500.38,77100,115823872.0
+2024-07-22 13:10:00,1500.38,1500.72,1500.0,1500.69,66000,99007744.0
+2024-07-22 13:15:00,1500.36,1500.78,1498.0,1498.01,55700,83536896.0
+2024-07-22 13:20:00,1498.0,1498.0,1493.02,1494.73,93000,139113472.0
+2024-07-22 13:25:00,1494.73,1497.94,1494.0,1495.6,34000,50875904.0
+2024-07-22 13:30:00,1495.6,1497.0,1495.6,1496.88,30000,44885504.0
+2024-07-22 13:35:00,1496.88,1496.88,1495.77,1496.15,25400,38003200.0
+2024-07-22 13:40:00,1496.15,1496.48,1494.73,1494.97,36800,55022080.0
+2024-07-22 13:45:00,1494.93,1496.39,1494.0,1496.38,36400,54297856.0
+2024-07-22 13:50:00,1496.38,1496.38,1495.0,1495.02,18300,27362560.0
+2024-07-22 13:55:00,1495.01,1495.01,1493.43,1495.0,49800,74419712.0
+2024-07-22 14:00:00,1495.0,1495.92,1493.1,1493.1,33200,49661696.0
+2024-07-22 14:05:00,1493.09,1495.0,1491.65,1493.28,57100,85242368.0
+2024-07-22 14:10:00,1493.08,1493.89,1492.8,1492.87,29600,44198400.0
+2024-07-22 14:15:00,1492.89,1493.58,1492.5,1492.5,45600,68085760.0
+2024-07-22 14:20:00,1492.5,1495.62,1492.0,1494.87,50300,75085824.0
+2024-07-22 14:25:00,1494.87,1495.46,1493.31,1495.32,33700,50367488.0
+2024-07-22 14:30:00,1495.38,1495.8,1493.6,1495.77,42700,63827712.0
+2024-07-22 14:35:00,1495.77,1499.78,1494.85,1497.68,86200,128973312.0
+2024-07-22 14:40:00,1497.68,1499.97,1497.09,1499.4,108700,162883328.0
+2024-07-22 14:45:00,1498.96,1499.66,1496.98,1498.45,66600,99796480.0
+2024-07-22 14:50:00,1498.3,1503.0,1498.3,1501.99,104400,156689664.0
+2024-07-22 14:55:00,1502.86,1502.88,1498.2,1499.0,86300,129501696.0
+2024-07-22 15:00:00,1499.72,1501.0,1498.99,1499.0,69400,104142336.0
+2024-07-23 09:35:00,1499.0,1500.96,1493.04,1500.0,119100,178314912.0
+2024-07-23 09:40:00,1500.0,1500.0,1491.1,1492.05,79600,118942016.0
+2024-07-23 09:45:00,1493.0,1493.0,1483.0,1483.3,140200,208462080.0
+2024-07-23 09:50:00,1483.3,1486.35,1481.5,1486.0,86700,128607267.0
+2024-07-23 09:55:00,1486.64,1486.64,1482.0,1484.0,64700,96006077.0
+2024-07-23 10:00:00,1483.01,1485.0,1482.1,1483.63,52200,77411140.0
+2024-07-23 10:05:00,1483.63,1484.88,1482.21,1482.88,32900,48806274.0
+2024-07-23 10:10:00,1482.88,1484.12,1478.03,1478.9,155000,229438528.0
+2024-07-23 10:15:00,1478.89,1480.46,1478.52,1478.99,65800,97346298.0
+2024-07-23 10:20:00,1478.78,1480.0,1478.7,1478.99,34700,51321852.0
+2024-07-23 10:25:00,1478.99,1482.98,1478.99,1482.56,35000,51850368.0
+2024-07-23 10:30:00,1483.0,1483.33,1479.0,1479.0,30800,45625212.0
+2024-07-23 10:35:00,1479.0,1480.04,1478.89,1479.22,32100,47483656.0
+2024-07-23 10:40:00,1479.17,1480.03,1479.0,1479.02,33900,50157188.0
+2024-07-23 10:45:00,1479.02,1479.78,1478.89,1479.05,29700,43929603.0
+2024-07-23 10:50:00,1479.03,1480.0,1478.55,1480.0,40000,59152625.0
+2024-07-23 10:55:00,1479.75,1481.0,1478.83,1479.63,29200,43209476.0
+2024-07-23 11:00:00,1479.63,1480.95,1478.59,1478.63,28800,42462464.0
+2024-07-23 11:05:00,1478.57,1478.57,1475.38,1475.38,113200,167195908.0
+2024-07-23 11:10:00,1475.38,1475.39,1475.03,1475.33,59900,88361856.0
+2024-07-23 11:15:00,1475.35,1475.37,1473.02,1473.02,68200,100679296.0
+2024-07-23 11:20:00,1473.0,1473.0,1471.02,1471.02,50800,74768896.0
+2024-07-23 11:25:00,1471.02,1473.29,1471.01,1471.24,43300,63597184.0
+2024-07-23 11:30:00,1471.2,1472.98,1471.1,1471.4,23200,34194176.0
+2024-07-23 13:05:00,1471.41,1472.99,1470.0,1470.14,86600,127377280.0
+2024-07-23 13:10:00,1470.14,1470.9,1470.0,1470.63,44700,65771008.0
+2024-07-23 13:15:00,1470.63,1470.63,1467.0,1467.08,80200,117650944.0
+2024-07-23 13:20:00,1467.05,1470.58,1467.03,1469.96,65100,95635712.0
+2024-07-23 13:25:00,1469.99,1471.03,1468.53,1470.5,43300,63646720.0
+2024-07-23 13:30:00,1470.5,1470.5,1467.37,1467.5,40200,59046656.0
+2024-07-23 13:35:00,1467.3,1467.6,1466.0,1466.0,79900,117135360.0
+2024-07-23 13:40:00,1466.0,1466.02,1465.2,1465.31,41000,60226048.0
+2024-07-23 13:45:00,1465.37,1466.0,1465.01,1465.89,43900,64327936.0
+2024-07-23 13:50:00,1465.39,1467.0,1465.01,1465.01,64500,94531584.0
+2024-07-23 13:55:00,1465.01,1466.0,1464.23,1465.01,66100,96820992.0
+2024-07-23 14:00:00,1465.93,1466.01,1465.0,1465.57,29200,42789632.0
+2024-07-23 14:05:00,1465.26,1467.09,1465.26,1465.52,43200,63313920.0
+2024-07-23 14:10:00,1465.52,1465.55,1464.5,1464.5,37000,54208256.0
+2024-07-23 14:15:00,1464.6,1464.6,1463.0,1463.03,72200,105681920.0
+2024-07-23 14:20:00,1463.1,1463.98,1462.8,1462.98,48600,71124224.0
+2024-07-23 14:25:00,1462.98,1462.98,1461.5,1461.6,74300,108552448.0
+2024-07-23 14:30:00,1461.6,1463.5,1461.6,1463.5,74400,108783360.0
+2024-07-23 14:35:00,1463.5,1463.83,1460.41,1460.41,77100,112712448.0
+2024-07-23 14:40:00,1460.5,1461.6,1460.07,1460.18,77100,112593664.0
+2024-07-23 14:45:00,1460.26,1460.33,1460.1,1460.26,74400,108638976.0
+2024-07-23 14:50:00,1460.29,1461.72,1460.0,1460.24,114700,167571712.0
+2024-07-23 14:55:00,1460.24,1460.25,1457.77,1457.77,152600,222674176.0
+2024-07-23 15:00:00,1457.77,1457.84,1455.0,1455.0,127700,185869824.0
+2024-07-24 09:35:00,1450.2,1463.56,1450.2,1462.33,178900,260605344.0
+2024-07-24 09:40:00,1462.9,1463.49,1456.1,1460.5,92600,135117984.0
+2024-07-24 09:45:00,1460.5,1462.0,1457.03,1459.31,55200,80567552.0
+2024-07-24 09:50:00,1458.0,1459.0,1455.0,1458.99,43100,62797728.0
+2024-07-24 09:55:00,1458.0,1458.98,1449.0,1449.02,88300,128377784.0
+2024-07-24 10:00:00,1449.01,1451.08,1445.19,1447.95,81400,117865548.0
+2024-07-24 10:05:00,1447.5,1449.43,1445.55,1448.01,53800,77869112.0
+2024-07-24 10:10:00,1449.19,1452.77,1448.02,1448.16,67800,98365510.0
+2024-07-24 10:15:00,1448.16,1450.0,1446.08,1447.7,45100,65316862.0
+2024-07-24 10:20:00,1447.99,1449.0,1447.71,1448.49,33400,48356600.0
+2024-07-24 10:25:00,1448.48,1450.0,1448.0,1449.96,54500,78958083.0
+2024-07-24 10:30:00,1449.96,1451.78,1446.1,1446.1,56900,82441863.0
+2024-07-24 10:35:00,1446.1,1447.0,1445.0,1445.0,60200,87048830.0
+2024-07-24 10:40:00,1445.0,1445.04,1440.0,1440.06,115400,166392448.0
+2024-07-24 10:45:00,1440.03,1444.99,1440.0,1444.76,41300,59574016.0
+2024-07-24 10:50:00,1444.48,1445.0,1441.88,1444.5,41100,59288448.0
+2024-07-24 10:55:00,1444.9,1449.99,1444.9,1449.99,37700,54541048.0
+2024-07-24 11:00:00,1449.94,1454.47,1449.11,1449.87,57700,83788044.0
+2024-07-24 11:05:00,1449.85,1455.8,1449.01,1455.55,39500,57426804.0
+2024-07-24 11:10:00,1454.99,1454.99,1448.96,1448.96,35600,51694595.0
+2024-07-24 11:15:00,1448.96,1450.55,1448.18,1450.0,19600,28401796.0
+2024-07-24 11:20:00,1449.05,1453.93,1448.5,1452.0,34500,50048890.0
+2024-07-24 11:25:00,1451.98,1452.0,1448.3,1448.5,36400,52784392.0
+2024-07-24 11:30:00,1448.27,1452.0,1446.81,1451.88,28500,41335927.0
+2024-07-24 13:05:00,1451.8,1451.8,1446.0,1446.91,67700,98045956.0
+2024-07-24 13:10:00,1446.08,1448.04,1445.2,1445.22,28600,41356928.0
+2024-07-24 13:15:00,1445.22,1447.98,1445.22,1446.03,22400,32407548.0
+2024-07-24 13:20:00,1447.58,1447.58,1445.5,1445.5,20300,29406468.0
+2024-07-24 13:25:00,1445.5,1445.99,1445.0,1445.02,19900,28757506.0
+2024-07-24 13:30:00,1445.02,1445.03,1443.0,1443.33,22900,33073922.0
+2024-07-24 13:35:00,1443.9,1444.89,1443.6,1443.6,18800,27145472.0
+2024-07-24 13:40:00,1443.6,1443.62,1443.31,1443.31,18000,25981696.0
+2024-07-24 13:45:00,1443.31,1443.38,1442.0,1442.01,23500,33897472.0
+2024-07-24 13:50:00,1442.01,1442.07,1441.0,1441.02,39100,56360960.0
+2024-07-24 13:55:00,1441.03,1441.04,1440.5,1440.65,34100,49126912.0
+2024-07-24 14:00:00,1440.64,1444.85,1440.08,1444.46,48200,69452288.0
+2024-07-24 14:05:00,1444.49,1444.49,1440.41,1440.88,38800,55932416.0
+2024-07-24 14:10:00,1440.7,1440.79,1440.5,1440.5,30900,44517632.0
+2024-07-24 14:15:00,1440.5,1440.5,1440.02,1440.16,37100,53428224.0
+2024-07-24 14:20:00,1440.14,1440.15,1440.0,1440.02,38700,55729408.0
+2024-07-24 14:25:00,1440.02,1440.13,1440.01,1440.01,32000,46082048.0
+2024-07-24 14:30:00,1440.01,1440.07,1440.0,1440.0,43600,62785024.0
+2024-07-24 14:35:00,1440.01,1440.14,1436.85,1436.85,91600,131861504.0
+2024-07-24 14:40:00,1436.84,1440.24,1435.0,1440.24,76400,109609728.0
+2024-07-24 14:45:00,1440.16,1442.0,1437.42,1440.2,57700,83206400.0
+2024-07-24 14:50:00,1440.2,1443.98,1438.79,1438.79,59500,85752576.0
+2024-07-24 14:55:00,1438.96,1442.77,1438.79,1441.91,77600,111744000.0
+2024-07-24 15:00:00,1441.48,1442.9,1440.02,1440.02,67400,97020160.0
+2024-07-25 09:35:00,1440.02,1446.27,1436.19,1441.01,176300,254156672.0
+2024-07-25 09:40:00,1441.01,1443.86,1430.45,1432.41,116100,166903040.0
+2024-07-25 09:45:00,1432.41,1434.66,1428.91,1433.21,109100,156107772.0
+2024-07-25 09:50:00,1433.8,1437.15,1433.3,1435.0,65300,93651524.0
+2024-07-25 09:55:00,1435.0,1440.98,1434.0,1437.44,65300,93921349.0
+2024-07-25 10:00:00,1437.01,1445.0,1436.0,1444.36,78700,113480699.0
+2024-07-25 10:05:00,1444.36,1444.88,1436.82,1437.98,76800,110704316.0
+2024-07-25 10:10:00,1437.98,1438.0,1431.14,1432.0,88900,127425478.0
+2024-07-25 10:15:00,1432.48,1433.0,1430.01,1431.13,72000,103069570.0
+2024-07-25 10:20:00,1431.13,1434.79,1430.02,1434.0,64000,91619703.0
+2024-07-25 10:25:00,1434.0,1434.2,1430.57,1430.57,41900,60048255.0
+2024-07-25 10:30:00,1430.51,1432.0,1429.0,1429.0,86500,123709960.0
+2024-07-25 10:35:00,1429.0,1430.65,1428.01,1429.95,81800,116859514.0
+2024-07-25 10:40:00,1429.95,1431.03,1428.01,1428.03,47300,67609852.0
+2024-07-25 10:45:00,1428.03,1428.79,1425.7,1426.5,84400,120458888.0
+2024-07-25 10:50:00,1426.5,1427.96,1425.6,1426.41,41100,58625792.0
+2024-07-25 10:55:00,1426.36,1433.0,1426.06,1430.22,52300,74815736.0
+2024-07-25 11:00:00,1431.03,1431.03,1427.97,1427.97,54300,77605134.0
+2024-07-25 11:05:00,1427.1,1427.98,1425.12,1425.68,58500,83420538.0
+2024-07-25 11:10:00,1425.68,1427.97,1425.33,1425.96,42700,60899456.0
+2024-07-25 11:15:00,1425.96,1426.5,1425.4,1425.5,39300,56025984.0
+2024-07-25 11:20:00,1425.5,1431.43,1425.43,1431.16,47000,67112960.0
+2024-07-25 11:25:00,1431.16,1431.16,1426.1,1426.1,35500,50694653.0
+2024-07-25 11:30:00,1426.1,1426.45,1425.53,1426.45,35300,50335491.0
+2024-07-25 13:05:00,1426.48,1427.44,1421.18,1423.08,136100,193869312.0
+2024-07-25 13:10:00,1423.09,1424.78,1423.09,1424.0,23200,33038592.0
+2024-07-25 13:15:00,1424.0,1424.5,1423.0,1423.0,22800,32465152.0
+2024-07-25 13:20:00,1423.0,1423.01,1421.0,1421.0,50300,71508224.0
+2024-07-25 13:25:00,1421.0,1421.07,1420.15,1420.49,43500,61794816.0
+2024-07-25 13:30:00,1420.49,1421.4,1420.45,1420.68,34300,48740608.0
+2024-07-25 13:35:00,1420.5,1421.03,1420.02,1420.37,60100,85352192.0
+2024-07-25 13:40:00,1420.26,1423.58,1420.1,1422.2,36500,51879680.0
+2024-07-25 13:45:00,1422.2,1425.59,1422.2,1423.68,33300,47421696.0
+2024-07-25 13:50:00,1423.68,1424.95,1422.4,1422.91,42500,60482560.0
+2024-07-25 13:55:00,1422.91,1422.95,1422.82,1422.83,28000,39841024.0
+2024-07-25 14:00:00,1422.84,1426.31,1422.32,1425.69,40000,56962560.0
+2024-07-25 14:05:00,1425.69,1429.95,1425.35,1427.93,49000,69957632.0
+2024-07-25 14:10:00,1427.93,1427.97,1424.0,1424.2,45200,64469496.0
+2024-07-25 14:15:00,1424.98,1426.99,1424.11,1425.5,31000,44175880.0
+2024-07-25 14:20:00,1425.5,1428.01,1424.61,1428.01,35100,50043648.0
+2024-07-25 14:25:00,1428.01,1429.92,1427.5,1428.85,58500,83585794.0
+2024-07-25 14:30:00,1428.85,1428.98,1426.01,1426.99,33200,47396350.0
+2024-07-25 14:35:00,1426.99,1428.99,1426.9,1427.44,32900,46993912.0
+2024-07-25 14:40:00,1428.0,1428.97,1427.0,1427.3,43900,62682636.0
+2024-07-25 14:45:00,1427.3,1432.5,1427.14,1432.49,75600,108143098.0
+2024-07-25 14:50:00,1432.49,1434.28,1430.0,1431.68,86500,123971591.0
+2024-07-25 14:55:00,1431.68,1432.28,1430.5,1432.28,78300,111958530.0
+2024-07-25 15:00:00,1432.28,1432.88,1430.49,1430.49,80700,115510265.0
+2024-07-26 09:35:00,1430.49,1432.0,1425.0,1431.0,145200,207451504.0
+2024-07-26 09:40:00,1431.0,1432.45,1428.0,1431.0,111600,159591984.0
+2024-07-26 09:45:00,1429.95,1433.99,1428.5,1433.99,64500,92319008.0
+2024-07-26 09:50:00,1433.99,1434.49,1432.0,1432.39,95100,136344387.0
+2024-07-26 09:55:00,1432.12,1437.56,1432.04,1433.03,103600,148563701.0
+2024-07-26 10:00:00,1433.0,1433.0,1425.1,1425.54,134200,191751566.0
+2024-07-26 10:05:00,1425.54,1425.67,1421.11,1421.46,131600,187266804.0
+2024-07-26 10:10:00,1421.51,1422.98,1420.15,1420.81,113200,160907398.0
+2024-07-26 10:15:00,1420.81,1420.82,1418.04,1420.8,143500,203679872.0
+2024-07-26 10:20:00,1420.82,1421.41,1419.08,1419.66,44100,62636416.0
+2024-07-26 10:25:00,1419.7,1419.7,1416.0,1416.2,123700,175361280.0
+2024-07-26 10:30:00,1416.4,1416.4,1413.38,1413.54,146400,207076096.0
+2024-07-26 10:35:00,1413.4,1413.58,1411.0,1411.0,141800,200231808.0
+2024-07-26 10:40:00,1411.01,1413.0,1410.9,1411.5,104800,147917440.0
+2024-07-26 10:45:00,1411.49,1414.06,1411.31,1413.99,55500,78414336.0
+2024-07-26 10:50:00,1414.0,1414.97,1413.78,1414.06,48500,68604416.0
+2024-07-26 10:55:00,1414.06,1414.43,1414.01,1414.01,40900,57841152.0
+2024-07-26 11:00:00,1414.05,1415.28,1414.01,1414.01,41800,59133440.0
+2024-07-26 11:05:00,1414.1,1416.0,1413.0,1415.08,53600,75804928.0
+2024-07-26 11:10:00,1415.18,1415.48,1413.88,1414.01,35000,49513728.0
+2024-07-26 11:15:00,1414.11,1420.0,1414.0,1419.44,53100,75308032.0
+2024-07-26 11:20:00,1419.44,1423.89,1418.0,1423.89,54500,77420548.0
+2024-07-26 11:25:00,1423.89,1425.0,1420.05,1420.26,57700,82134018.0
+2024-07-26 11:30:00,1420.1,1420.96,1418.4,1419.93,32300,45739516.0
+2024-07-26 13:05:00,1420.95,1420.95,1416.16,1416.17,54000,76636670.0
+2024-07-26 13:10:00,1416.16,1417.22,1415.16,1416.88,30600,43331584.0
+2024-07-26 13:15:00,1417.1,1417.14,1415.5,1415.51,38700,54815744.0
+2024-07-26 13:20:00,1415.79,1416.87,1415.05,1416.8,51000,72235008.0
+2024-07-26 13:25:00,1416.8,1418.76,1416.8,1418.58,28600,40554240.0
+2024-07-26 13:30:00,1418.59,1421.0,1418.41,1418.61,24700,35018488.0
+2024-07-26 13:35:00,1418.61,1418.61,1417.07,1417.11,18900,26793480.0
+2024-07-26 13:40:00,1417.11,1419.6,1417.09,1417.12,35900,50921216.0
+2024-07-26 13:45:00,1417.16,1417.17,1416.0,1416.9,25100,35563776.0
+2024-07-26 13:50:00,1416.9,1416.91,1416.29,1416.4,23200,32964608.0
+2024-07-26 13:55:00,1416.4,1416.45,1416.01,1416.03,24800,35120896.0
+2024-07-26 14:00:00,1416.07,1416.3,1415.0,1415.03,48000,67879424.0
+2024-07-26 14:05:00,1415.01,1415.13,1414.9,1414.95,48100,68143872.0
+2024-07-26 14:10:00,1414.95,1416.5,1414.9,1416.23,48900,69244416.0
+2024-07-26 14:15:00,1416.23,1416.59,1415.06,1415.5,38100,53823488.0
+2024-07-26 14:20:00,1415.54,1416.25,1415.46,1415.46,45200,64061184.0
+2024-07-26 14:25:00,1415.46,1416.08,1415.46,1415.54,35500,50255872.0
+2024-07-26 14:30:00,1415.48,1420.58,1415.21,1419.5,80200,113633786.0
+2024-07-26 14:35:00,1419.5,1420.0,1416.71,1416.71,57700,81873158.0
+2024-07-26 14:40:00,1416.74,1419.67,1415.95,1416.2,40500,57379840.0
+2024-07-26 14:45:00,1416.2,1419.99,1416.1,1419.97,62300,88357881.0
+2024-07-26 14:50:00,1419.99,1422.77,1419.0,1422.0,82100,116576263.0
+2024-07-26 14:55:00,1422.06,1422.6,1421.0,1422.33,115600,164404984.0
+2024-07-26 15:00:00,1422.2,1424.0,1421.0,1422.19,103500,147160584.0
+2024-07-29 09:35:00,1415.0,1419.98,1413.0,1418.0,154300,218448432.0
+2024-07-29 09:40:00,1419.0,1421.95,1417.02,1419.75,97000,137832720.0
+2024-07-29 09:45:00,1419.73,1420.8,1417.15,1419.49,73500,104291008.0
+2024-07-29 09:50:00,1419.0,1419.45,1412.95,1415.44,80600,114007104.0
+2024-07-29 09:55:00,1415.36,1416.3,1411.51,1412.65,114500,161829880.0
+2024-07-29 10:00:00,1412.66,1413.7,1412.66,1413.13,29000,40982414.0
+2024-07-29 10:05:00,1413.14,1413.14,1410.5,1410.55,99600,140568446.0
+2024-07-29 10:10:00,1410.59,1413.02,1410.55,1410.95,53500,75507068.0
+2024-07-29 10:15:00,1410.93,1412.91,1410.7,1412.2,37800,53283128.0
+2024-07-29 10:20:00,1412.7,1413.02,1410.72,1410.72,44600,62969482.0
+2024-07-29 10:25:00,1410.77,1410.85,1410.51,1410.51,44000,62069506.0
+2024-07-29 10:30:00,1410.55,1412.6,1410.21,1412.57,59100,83369720.0
+2024-07-29 10:35:00,1412.22,1413.17,1412.1,1412.51,37500,52972548.0
+2024-07-29 10:40:00,1413.03,1414.87,1413.03,1414.41,30800,43592696.0
+2024-07-29 10:45:00,1414.46,1414.52,1413.0,1413.0,27300,38604298.0
+2024-07-29 10:50:00,1413.0,1414.02,1412.7,1413.11,22100,31187708.0
+2024-07-29 10:55:00,1413.11,1414.49,1413.1,1414.49,17900,25300608.0
+2024-07-29 11:00:00,1414.5,1414.5,1412.7,1412.7,21000,29681666.0
+2024-07-29 11:05:00,1412.7,1412.7,1411.11,1411.25,25000,35291648.0
+2024-07-29 11:10:00,1411.24,1411.24,1410.28,1410.41,44300,62491906.0
+2024-07-29 11:15:00,1410.38,1410.9,1410.38,1410.9,31500,44433406.0
+2024-07-29 11:20:00,1410.9,1411.66,1410.9,1411.03,32700,46153594.0
+2024-07-29 11:25:00,1411.03,1411.61,1410.9,1411.04,26700,37676030.0
+2024-07-29 11:30:00,1411.18,1413.0,1411.01,1411.5,24800,35000836.0
+2024-07-29 13:05:00,1411.67,1411.8,1410.01,1410.01,116500,164326788.0
+2024-07-29 13:10:00,1410.02,1410.05,1410.0,1410.0,58000,81780737.0
+2024-07-29 13:15:00,1410.0,1410.02,1403.88,1403.99,183800,258661759.0
+2024-07-29 13:20:00,1403.7,1404.89,1402.19,1404.64,80300,112794880.0
+2024-07-29 13:25:00,1404.64,1404.83,1402.88,1403.33,61400,86122240.0
+2024-07-29 13:30:00,1403.55,1406.55,1403.28,1406.55,50800,71344896.0
+2024-07-29 13:35:00,1406.55,1406.98,1404.0,1404.0,37500,52706048.0
+2024-07-29 13:40:00,1404.01,1404.28,1403.44,1403.96,32200,45204736.0
+2024-07-29 13:45:00,1403.67,1403.67,1403.1,1403.3,45300,63556352.0
+2024-07-29 13:50:00,1403.65,1403.73,1403.16,1403.2,35500,49818368.0
+2024-07-29 13:55:00,1403.2,1403.79,1402.34,1402.35,69100,97029376.0
+2024-07-29 14:00:00,1402.37,1402.99,1402.06,1402.15,58500,81974528.0
+2024-07-29 14:05:00,1402.15,1402.18,1400.03,1400.52,120600,169010944.0
+2024-07-29 14:10:00,1400.52,1400.52,1400.0,1400.0,135100,189119488.0
+2024-07-29 14:15:00,1400.01,1400.01,1398.0,1398.99,140500,196571904.0
+2024-07-29 14:20:00,1398.99,1400.02,1398.88,1398.88,62800,87881984.0
+2024-07-29 14:25:00,1398.98,1398.98,1398.0,1398.05,62400,87211008.0
+2024-07-29 14:30:00,1398.05,1398.97,1398.0,1398.03,63000,87997952.0
+2024-07-29 14:35:00,1398.03,1398.6,1398.0,1398.18,56200,78584576.0
+2024-07-29 14:40:00,1398.18,1400.86,1398.1,1399.0,70900,99194112.0
+2024-07-29 14:45:00,1399.0,1400.7,1399.0,1400.0,59100,82783232.0
+2024-07-29 14:50:00,1400.0,1402.0,1399.88,1400.03,70800,99140608.0
+2024-07-29 14:55:00,1400.5,1400.5,1398.29,1398.29,86500,120994816.0
+2024-07-29 15:00:00,1398.28,1398.99,1398.01,1398.02,104900,146741504.0
+2024-07-30 09:35:00,1385.98,1385.98,1368.01,1373.05,529400,729106432.0
+2024-07-30 09:40:00,1372.99,1374.27,1366.02,1369.61,368900,504898552.0
+2024-07-30 09:45:00,1369.62,1370.99,1366.61,1370.54,233900,320099328.0
+2024-07-30 09:50:00,1370.54,1379.18,1370.54,1374.27,153800,211505036.0
+2024-07-30 09:55:00,1373.94,1378.49,1372.0,1377.03,108100,148719220.0
+2024-07-30 10:00:00,1377.03,1390.27,1377.03,1388.01,185200,256422152.0
+2024-07-30 10:05:00,1388.0,1389.0,1378.28,1378.28,94600,130954496.0
+2024-07-30 10:10:00,1378.0,1382.37,1377.1,1377.77,116700,160973824.0
+2024-07-30 10:15:00,1376.97,1377.09,1372.0,1372.09,84100,115599876.0
+2024-07-30 10:20:00,1372.66,1375.3,1371.0,1375.0,67300,92383220.0
+2024-07-30 10:25:00,1374.7,1376.0,1372.5,1372.83,54800,75313414.0
+2024-07-30 10:30:00,1372.83,1375.0,1371.67,1371.67,60200,82645510.0
+2024-07-30 10:35:00,1371.67,1373.0,1370.04,1371.01,105000,143934716.0
+2024-07-30 10:40:00,1372.0,1377.0,1371.0,1372.97,73600,101104888.0
+2024-07-30 10:45:00,1372.97,1374.87,1370.85,1373.0,88100,120886791.0
+2024-07-30 10:50:00,1374.26,1376.0,1371.97,1371.97,58200,79963897.0
+2024-07-30 10:55:00,1371.5,1371.5,1368.8,1369.21,109500,150003208.0
+2024-07-30 11:00:00,1369.51,1369.51,1366.51,1367.7,126000,172296448.0
+2024-07-30 11:05:00,1367.78,1367.78,1361.33,1363.0,247100,337099264.0
+2024-07-30 11:10:00,1362.13,1363.0,1361.3,1361.37,87500,119187968.0
+2024-07-30 11:15:00,1361.39,1364.99,1361.37,1364.99,60600,82590976.0
+2024-07-30 11:20:00,1364.53,1366.44,1364.5,1364.58,47400,64643584.0
+2024-07-30 11:25:00,1364.58,1365.52,1362.98,1362.98,53300,72709888.0
+2024-07-30 11:30:00,1362.99,1364.84,1361.58,1364.5,61900,84350208.0
+2024-07-30 13:05:00,1364.5,1365.9,1364.0,1365.46,85700,116973056.0
+2024-07-30 13:10:00,1365.42,1366.32,1364.98,1366.03,67600,92298752.0
+2024-07-30 13:15:00,1366.03,1368.96,1366.0,1368.92,45000,61536256.0
+2024-07-30 13:20:00,1368.92,1368.98,1366.29,1368.88,45300,61975040.0
+2024-07-30 13:25:00,1368.23,1371.37,1368.2,1368.94,63600,87115264.0
+2024-07-30 13:30:00,1368.94,1370.77,1368.0,1368.81,66200,90627072.0
+2024-07-30 13:35:00,1368.81,1369.22,1366.03,1366.03,54100,73989120.0
+2024-07-30 13:40:00,1366.03,1367.72,1362.0,1362.84,96100,131165696.0
+2024-07-30 13:45:00,1364.0,1367.68,1364.0,1365.92,62700,85635584.0
+2024-07-30 13:50:00,1365.51,1366.5,1363.01,1363.62,56800,77526016.0
+2024-07-30 13:55:00,1363.3,1367.97,1363.3,1367.85,64900,88638976.0
+2024-07-30 14:00:00,1367.96,1368.0,1366.5,1367.69,69500,94921216.0
+2024-07-30 14:05:00,1367.67,1371.0,1367.22,1368.0,74500,101963770.0
+2024-07-30 14:10:00,1368.0,1369.8,1367.4,1367.68,75600,103428614.0
+2024-07-30 14:15:00,1367.67,1369.2,1366.0,1366.0,80100,109557760.0
+2024-07-30 14:20:00,1366.0,1370.77,1365.0,1370.77,124600,170397696.0
+2024-07-30 14:25:00,1370.77,1375.0,1370.77,1373.09,107200,147216902.0
+2024-07-30 14:30:00,1373.09,1377.48,1373.09,1375.88,106300,146229242.0
+2024-07-30 14:35:00,1375.88,1377.52,1372.0,1375.67,89700,123326976.0
+2024-07-30 14:40:00,1376.99,1377.52,1374.0,1375.0,71100,97813504.0
+2024-07-30 14:45:00,1375.0,1376.98,1373.02,1374.99,81100,111486970.0
+2024-07-30 14:50:00,1374.97,1379.88,1374.97,1379.88,127800,176070150.0
+2024-07-30 14:55:00,1379.78,1380.0,1377.94,1379.4,146500,201985536.0
+2024-07-30 15:00:00,1378.5,1380.0,1378.12,1379.99,146400,202029568.0
+2024-07-31 09:35:00,1373.1,1384.87,1373.1,1380.0,250800,345683744.0
+2024-07-31 09:40:00,1380.39,1388.78,1377.12,1387.0,141700,196140960.0
+2024-07-31 09:45:00,1388.07,1393.9,1383.98,1392.51,154500,214498496.0
+2024-07-31 09:50:00,1393.02,1401.01,1392.93,1400.0,290800,406306553.0
+2024-07-31 09:55:00,1401.01,1404.95,1399.32,1400.0,218100,305809799.0
+2024-07-31 10:00:00,1400.01,1402.0,1396.93,1398.0,118100,165297664.0
+2024-07-31 10:05:00,1397.0,1401.66,1395.13,1399.0,99300,139001728.0
+2024-07-31 10:10:00,1398.19,1400.0,1394.0,1398.01,70000,97790983.0
+2024-07-31 10:15:00,1398.01,1404.0,1398.01,1403.52,135800,190461433.0
+2024-07-31 10:20:00,1402.01,1405.25,1401.99,1405.25,99100,138977408.0
+2024-07-31 10:25:00,1406.09,1409.0,1405.6,1406.0,135200,190368256.0
+2024-07-31 10:30:00,1405.97,1408.52,1403.02,1405.0,89200,125447424.0
+2024-07-31 10:35:00,1404.98,1410.99,1403.87,1410.88,126800,178546944.0
+2024-07-31 10:40:00,1410.88,1411.0,1408.18,1410.0,64500,90953472.0
+2024-07-31 10:45:00,1410.0,1414.7,1409.5,1413.02,105200,148642048.0
+2024-07-31 10:50:00,1413.84,1414.42,1410.0,1410.0,60900,86030080.0
+2024-07-31 10:55:00,1410.0,1414.0,1409.05,1413.28,53400,75400960.0
+2024-07-31 11:00:00,1412.07,1414.86,1412.07,1413.14,61500,86943488.0
+2024-07-31 11:05:00,1413.14,1414.99,1412.8,1414.69,73700,104249600.0
+2024-07-31 11:10:00,1414.67,1414.78,1411.65,1413.0,52800,74632192.0
+2024-07-31 11:15:00,1413.21,1415.0,1413.0,1415.0,72300,102304768.0
+2024-07-31 11:20:00,1415.0,1415.0,1413.05,1414.5,26900,38041856.0
+2024-07-31 11:25:00,1414.5,1420.38,1414.35,1420.38,146100,207146240.0
+2024-07-31 11:30:00,1420.26,1420.7,1418.0,1419.56,81600,115698176.0
+2024-07-31 13:05:00,1420.48,1427.03,1420.3,1420.67,170600,242947584.0
+2024-07-31 13:10:00,1420.2,1422.0,1419.01,1419.01,87900,124798976.0
+2024-07-31 13:15:00,1419.1,1422.8,1418.88,1421.44,75600,107446272.0
+2024-07-31 13:20:00,1421.44,1423.0,1421.1,1422.95,63000,89572352.0
+2024-07-31 13:25:00,1422.59,1426.88,1422.59,1424.29,80300,114453504.0
+2024-07-31 13:30:00,1424.63,1425.5,1422.28,1423.99,47600,67790848.0
+2024-07-31 13:35:00,1424.0,1424.0,1420.74,1421.05,71200,101259776.0
+2024-07-31 13:40:00,1421.05,1421.05,1417.63,1417.63,64300,91254272.0
+2024-07-31 13:45:00,1417.66,1420.97,1417.66,1420.01,53100,75370496.0
+2024-07-31 13:50:00,1420.36,1421.0,1418.43,1419.32,46400,65875968.0
+2024-07-31 13:55:00,1418.85,1420.58,1418.5,1420.58,35300,50068992.0
+2024-07-31 14:00:00,1420.48,1423.3,1420.0,1423.12,57200,81389056.0
+2024-07-31 14:05:00,1423.12,1423.6,1420.98,1422.0,45300,64439296.0
+2024-07-31 14:10:00,1422.97,1423.47,1421.0,1422.8,46300,65852416.0
+2024-07-31 14:15:00,1422.94,1422.95,1420.81,1421.99,42600,60574208.0
+2024-07-31 14:20:00,1422.16,1422.82,1420.77,1420.8,27100,38524928.0
+2024-07-31 14:25:00,1420.95,1421.23,1419.58,1419.58,49800,70740480.0
+2024-07-31 14:30:00,1419.47,1420.64,1419.22,1420.51,43200,61345280.0
+2024-07-31 14:35:00,1420.51,1421.96,1420.51,1421.6,39400,55994368.0
+2024-07-31 14:40:00,1421.8,1422.81,1421.2,1422.8,54900,78082048.0
+2024-07-31 14:45:00,1422.82,1423.49,1422.57,1423.08,81100,115337216.0
+2024-07-31 14:50:00,1423.03,1423.83,1423.01,1423.6,71500,101816320.0
+2024-07-31 14:55:00,1423.6,1423.7,1423.16,1423.39,84100,119671296.0
+2024-07-31 15:00:00,1423.37,1423.49,1421.28,1421.28,163400,232415232.0
+2024-08-01 09:35:00,1418.0,1419.99,1411.01,1413.05,229400,324760288.0
+2024-08-01 09:40:00,1413.1,1416.0,1411.01,1413.89,131200,185418304.0
+2024-08-01 09:45:00,1412.53,1413.7,1407.02,1410.2,155600,219416540.0
+2024-08-01 09:50:00,1410.2,1411.0,1407.09,1408.17,140900,198470788.0
+2024-08-01 09:55:00,1408.17,1409.87,1401.11,1401.53,173800,244284227.0
+2024-08-01 10:00:00,1403.11,1403.75,1400.01,1403.0,116400,163103229.0
+2024-08-01 10:05:00,1403.0,1403.65,1395.8,1395.8,164900,230631680.0
+2024-08-01 10:10:00,1396.09,1397.59,1395.51,1397.25,70300,98212480.0
+2024-08-01 10:15:00,1397.25,1397.35,1390.52,1390.52,147500,205465728.0
+2024-08-01 10:20:00,1390.28,1390.28,1387.5,1387.5,147100,204326144.0
+2024-08-01 10:25:00,1387.2,1389.1,1385.12,1388.34,84400,117127168.0
+2024-08-01 10:30:00,1388.35,1393.01,1388.35,1390.0,62000,86259456.0
+2024-08-01 10:35:00,1390.0,1395.0,1389.46,1392.34,63300,88146688.0
+2024-08-01 10:40:00,1392.34,1394.0,1390.9,1392.05,39700,55248896.0
+2024-08-01 10:45:00,1392.0,1392.25,1389.46,1389.46,40900,56888064.0
+2024-08-01 10:50:00,1389.34,1389.43,1389.0,1389.3,29900,41536768.0
+2024-08-01 10:55:00,1389.43,1389.58,1388.88,1388.89,30400,42226944.0
+2024-08-01 11:00:00,1388.97,1389.07,1388.15,1388.21,32200,44718336.0
+2024-08-01 11:05:00,1388.26,1388.87,1386.37,1387.38,48000,66599168.0
+2024-08-01 11:10:00,1387.38,1388.72,1386.88,1387.0,31100,43154688.0
+2024-08-01 11:15:00,1387.75,1388.0,1387.0,1388.0,32600,45228288.0
+2024-08-01 11:20:00,1388.13,1388.76,1385.88,1386.01,62700,86937600.0
+2024-08-01 11:25:00,1386.01,1387.97,1386.01,1386.21,22000,30499072.0
+2024-08-01 11:30:00,1386.13,1386.51,1384.7,1386.31,79400,109951744.0
+2024-08-01 13:05:00,1386.41,1389.99,1386.06,1387.59,60400,83800064.0
+2024-08-01 13:10:00,1387.8,1387.8,1386.0,1386.11,34200,47423488.0
+2024-08-01 13:15:00,1386.81,1389.42,1386.1,1388.02,37800,52456448.0
+2024-08-01 13:20:00,1388.02,1392.0,1388.01,1391.0,40700,56587264.0
+2024-08-01 13:25:00,1391.0,1391.03,1389.39,1390.2,41300,57410560.0
+2024-08-01 13:30:00,1390.2,1391.49,1388.88,1390.0,44200,61442560.0
+2024-08-01 13:35:00,1389.8,1391.52,1388.99,1390.64,26800,37263360.0
+2024-08-01 13:40:00,1391.0,1391.87,1390.0,1390.0,29500,41040384.0
+2024-08-01 13:45:00,1390.0,1391.88,1390.0,1391.16,29700,41315072.0
+2024-08-01 13:50:00,1391.16,1391.8,1391.16,1391.22,22000,30607872.0
+2024-08-01 13:55:00,1391.25,1391.58,1390.0,1390.0,33700,46878208.0
+2024-08-01 14:00:00,1390.0,1390.08,1388.0,1390.08,45000,62486272.0
+2024-08-01 14:05:00,1390.14,1390.18,1388.0,1389.65,33200,46191616.0
+2024-08-01 14:10:00,1389.65,1389.65,1386.1,1386.9,57000,79056640.0
+2024-08-01 14:15:00,1386.9,1389.0,1386.15,1387.37,25300,35114752.0
+2024-08-01 14:20:00,1388.5,1388.92,1387.0,1388.01,31100,43162880.0
+2024-08-01 14:25:00,1387.3,1387.34,1386.0,1386.06,63700,88298496.0
+2024-08-01 14:30:00,1386.07,1387.02,1385.8,1385.86,38300,53090816.0
+2024-08-01 14:35:00,1385.8,1387.3,1385.75,1387.03,47100,65309440.0
+2024-08-01 14:40:00,1386.83,1387.03,1386.0,1386.23,37600,52124928.0
+2024-08-01 14:45:00,1386.23,1387.0,1386.01,1386.4,52100,72233984.0
+2024-08-01 14:50:00,1386.4,1387.3,1386.12,1386.73,61300,84993536.0
+2024-08-01 14:55:00,1386.52,1386.63,1386.16,1386.16,83300,115488000.0
+2024-08-01 15:00:00,1386.17,1386.3,1386.11,1386.16,93900,130129408.0
+2024-08-02 09:35:00,1373.6,1388.87,1373.6,1384.9,213500,295121248.0
+2024-08-02 09:40:00,1384.65,1392.5,1384.06,1391.96,120100,166932832.0
+2024-08-02 09:45:00,1391.96,1392.5,1388.24,1392.01,85500,118890688.0
+2024-08-02 09:50:00,1392.45,1395.59,1391.1,1392.45,99400,138489016.0
+2024-08-02 09:55:00,1392.45,1396.88,1392.45,1396.5,69500,96782407.0
+2024-08-02 10:00:00,1396.1,1396.96,1393.21,1394.01,67900,94741505.0
+2024-08-02 10:05:00,1393.96,1393.96,1389.05,1392.0,70600,98223232.0
+2024-08-02 10:10:00,1392.0,1392.0,1385.2,1387.17,63700,88374080.0
+2024-08-02 10:15:00,1386.61,1390.03,1386.08,1388.88,38800,53861246.0
+2024-08-02 10:20:00,1388.88,1388.88,1384.0,1384.0,49100,68071298.0
+2024-08-02 10:25:00,1384.0,1384.78,1381.71,1382.64,60100,83095801.0
+2024-08-02 10:30:00,1382.64,1387.6,1381.11,1387.6,48200,66693633.0
+2024-08-02 10:35:00,1386.16,1387.59,1384.67,1386.53,36900,51187199.0
+2024-08-02 10:40:00,1386.53,1388.87,1386.02,1387.12,27300,37871487.0
+2024-08-02 10:45:00,1387.12,1387.82,1385.01,1385.01,27300,37856130.0
+2024-08-02 10:50:00,1385.0,1386.17,1383.6,1386.17,18700,25856770.0
+2024-08-02 10:55:00,1386.72,1386.72,1382.66,1383.94,33700,46648572.0
+2024-08-02 11:00:00,1383.05,1384.4,1382.0,1382.02,24500,33882625.0
+2024-08-02 11:05:00,1382.03,1386.01,1382.03,1382.78,39400,54519043.0
+2024-08-02 11:10:00,1383.01,1384.35,1383.01,1383.31,20900,28918276.0
+2024-08-02 11:15:00,1383.31,1384.0,1383.23,1383.36,16600,22965632.0
+2024-08-02 11:20:00,1383.36,1385.43,1383.35,1383.97,28600,39579139.0
+2024-08-02 11:25:00,1383.97,1383.97,1383.02,1383.94,24600,34032121.0
+2024-08-02 11:30:00,1383.22,1383.95,1382.88,1382.88,15800,21797886.0
+2024-08-02 13:05:00,1383.0,1386.3,1382.89,1383.93,48000,66505866.0
+2024-08-02 13:10:00,1383.93,1385.9,1382.9,1383.0,37000,51122684.0
+2024-08-02 13:15:00,1382.91,1385.26,1382.91,1383.94,24700,34179334.0
+2024-08-02 13:20:00,1384.0,1384.1,1383.15,1384.0,19400,26901754.0
+2024-08-02 13:25:00,1384.0,1385.47,1383.47,1385.47,19600,27114500.0
+2024-08-02 13:30:00,1385.27,1386.0,1384.0,1385.48,23400,32415484.0
+2024-08-02 13:35:00,1385.48,1385.5,1383.98,1385.0,29500,40854140.0
+2024-08-02 13:40:00,1384.1,1385.0,1383.19,1384.18,19300,26725770.0
+2024-08-02 13:45:00,1383.68,1385.32,1383.2,1384.42,23400,32396276.0
+2024-08-02 13:50:00,1384.42,1385.86,1384.0,1385.86,18600,25754378.0
+2024-08-02 13:55:00,1385.08,1385.9,1384.19,1385.01,18300,25328116.0
+2024-08-02 14:00:00,1385.03,1386.16,1384.0,1385.5,28000,38791694.0
+2024-08-02 14:05:00,1385.52,1390.0,1385.41,1387.45,35600,49391866.0
+2024-08-02 14:10:00,1388.31,1391.0,1388.16,1389.77,49300,68503288.0
+2024-08-02 14:15:00,1389.68,1389.99,1388.0,1389.39,30800,42784780.0
+2024-08-02 14:20:00,1389.41,1390.71,1388.31,1389.63,58100,80702974.0
+2024-08-02 14:25:00,1389.63,1390.6,1388.4,1388.43,35000,48743930.0
+2024-08-02 14:30:00,1388.44,1389.0,1388.43,1388.48,31400,43603460.0
+2024-08-02 14:35:00,1388.48,1388.88,1388.25,1388.33,37700,52351748.0
+2024-08-02 14:40:00,1388.25,1388.31,1386.0,1387.07,43600,60487930.0
+2024-08-02 14:45:00,1387.07,1387.51,1386.03,1386.1,40900,56589818.0
+2024-08-02 14:50:00,1386.21,1388.89,1386.21,1388.7,68400,94962184.0
+2024-08-02 14:55:00,1388.7,1388.96,1388.0,1388.79,84700,117640448.0
+2024-08-02 15:00:00,1388.83,1388.88,1385.45,1385.45,71300,98889984.0
+2024-08-05 09:35:00,1388.88,1404.0,1388.5,1403.26,330700,461350400.0
+2024-08-05 09:40:00,1402.0,1417.0,1402.0,1416.64,343900,484929792.0
+2024-08-05 09:45:00,1415.88,1425.67,1415.88,1418.79,330700,470224128.0
+2024-08-05 09:50:00,1418.8,1425.98,1418.8,1424.1,216100,307640192.0
+2024-08-05 09:55:00,1424.17,1425.1,1419.09,1419.09,136600,194389504.0
+2024-08-05 10:00:00,1419.01,1420.0,1414.0,1414.2,97000,137432957.0
+2024-08-05 10:05:00,1414.15,1415.84,1410.0,1410.63,113200,159884035.0
+2024-08-05 10:10:00,1410.63,1412.0,1408.81,1409.2,86300,121673720.0
+2024-08-05 10:15:00,1409.2,1409.27,1405.13,1406.97,67000,94267400.0
+2024-08-05 10:20:00,1406.97,1409.0,1406.51,1408.2,42900,60397308.0
+2024-08-05 10:25:00,1408.17,1410.0,1408.01,1409.91,40900,57629180.0
+2024-08-05 10:30:00,1409.91,1409.91,1407.37,1407.38,44600,62817805.0
+2024-08-05 10:35:00,1407.37,1409.69,1406.5,1406.5,40900,57605883.0
+2024-08-05 10:40:00,1406.5,1406.97,1402.72,1404.96,46000,64637184.0
+2024-08-05 10:45:00,1404.96,1408.5,1404.96,1406.96,19800,27844608.0
+2024-08-05 10:50:00,1407.01,1407.97,1404.53,1404.98,20600,28962304.0
+2024-08-05 10:55:00,1404.98,1406.76,1404.6,1405.17,23100,32552960.0
+2024-08-05 11:00:00,1405.16,1406.5,1402.35,1402.55,33500,46941440.0
+2024-08-05 11:05:00,1402.55,1405.29,1402.08,1402.51,29200,40973056.0
+2024-08-05 11:10:00,1403.08,1404.0,1402.64,1403.92,20000,28064000.0
+2024-08-05 11:15:00,1405.0,1409.63,1403.93,1409.05,35900,50527486.0
+2024-08-05 11:20:00,1409.63,1414.88,1409.11,1413.33,59200,83585534.0
+2024-08-05 11:25:00,1413.28,1415.85,1412.0,1413.11,31700,44909828.0
+2024-08-05 11:30:00,1413.11,1414.3,1413.0,1413.96,30500,43129863.0
+2024-08-05 13:05:00,1414.01,1419.98,1414.01,1415.0,104500,148054009.0
+2024-08-05 13:10:00,1414.88,1415.04,1406.25,1406.25,42000,59234048.0
+2024-08-05 13:15:00,1406.06,1408.0,1405.0,1406.45,46600,65522432.0
+2024-08-05 13:20:00,1406.45,1407.6,1404.02,1405.0,37500,52720128.0
+2024-08-05 13:25:00,1406.0,1406.0,1404.02,1405.51,33700,47344384.0
+2024-08-05 13:30:00,1405.55,1406.6,1405.23,1405.92,26000,36567552.0
+2024-08-05 13:35:00,1405.97,1407.73,1405.7,1406.78,36900,51896064.0
+2024-08-05 13:40:00,1406.15,1415.02,1402.99,1411.97,81400,114553080.0
+2024-08-05 13:45:00,1411.24,1414.56,1409.05,1412.5,57800,81620232.0
+2024-08-05 13:50:00,1412.54,1412.54,1408.2,1408.58,32200,45429500.0
+2024-08-05 13:55:00,1409.01,1412.0,1407.0,1412.0,62900,88681212.0
+2024-08-05 14:00:00,1410.18,1413.5,1408.52,1410.94,68600,96832520.0
+2024-08-05 14:05:00,1410.94,1416.01,1410.0,1414.79,115000,162547968.0
+2024-08-05 14:10:00,1415.0,1417.0,1410.85,1410.85,67300,95241980.0
+2024-08-05 14:15:00,1411.0,1414.86,1408.55,1413.9,75500,106577416.0
+2024-08-05 14:20:00,1412.76,1416.6,1412.76,1414.19,86800,122823164.0
+2024-08-05 14:25:00,1414.19,1414.26,1409.55,1410.0,37800,53363200.0
+2024-08-05 14:30:00,1410.0,1412.6,1409.02,1410.0,40500,57118213.0
+2024-08-05 14:35:00,1410.0,1412.5,1410.0,1411.0,42500,59991551.0
+2024-08-05 14:40:00,1411.0,1412.66,1410.39,1410.96,42100,59419139.0
+2024-08-05 14:45:00,1410.95,1411.75,1410.54,1411.75,58000,81722873.0
+2024-08-05 14:50:00,1411.75,1413.97,1410.55,1413.97,80900,114226168.0
+2024-08-05 14:55:00,1413.77,1416.9,1413.77,1414.89,180600,255711240.0
+2024-08-05 15:00:00,1414.89,1414.89,1410.01,1410.01,77800,109812218.0
+2024-08-06 09:35:00,1422.0,1424.0,1410.21,1420.23,267400,379179840.0
+2024-08-06 09:40:00,1420.35,1423.95,1416.21,1420.0,136600,194085436.0
+2024-08-06 09:45:00,1419.04,1421.81,1418.33,1420.0,60600,86071292.0
+2024-08-06 09:50:00,1419.05,1422.21,1417.0,1421.01,74000,105049099.0
+2024-08-06 09:55:00,1421.92,1423.81,1421.0,1422.9,95500,135907321.0
+2024-08-06 10:00:00,1422.72,1423.46,1417.02,1417.2,63700,90493700.0
+2024-08-06 10:05:00,1417.23,1418.5,1415.0,1415.0,63600,90085242.0
+2024-08-06 10:10:00,1414.51,1415.32,1412.5,1413.6,50900,72004227.0
+2024-08-06 10:15:00,1413.82,1413.82,1410.15,1410.15,59900,84530427.0
+2024-08-06 10:20:00,1410.1,1410.1,1406.02,1406.36,65200,91800328.0
+2024-08-06 10:25:00,1406.36,1406.93,1402.72,1402.88,84000,117944704.0
+2024-08-06 10:30:00,1402.88,1406.9,1402.74,1405.77,44200,62084480.0
+2024-08-06 10:35:00,1404.7,1404.91,1402.0,1403.03,63300,88897536.0
+2024-08-06 10:40:00,1403.05,1404.1,1402.56,1403.7,34600,48553728.0
+2024-08-06 10:45:00,1403.7,1403.7,1402.25,1402.25,38900,54563200.0
+2024-08-06 10:50:00,1402.25,1406.0,1402.25,1405.39,32900,46199168.0
+2024-08-06 10:55:00,1405.5,1405.5,1402.33,1402.53,28500,39988224.0
+2024-08-06 11:00:00,1402.62,1404.52,1402.53,1404.52,25000,35070720.0
+2024-08-06 11:05:00,1404.52,1406.98,1403.6,1405.06,30100,42307456.0
+2024-08-06 11:10:00,1405.06,1406.17,1402.73,1402.73,29500,41449472.0
+2024-08-06 11:15:00,1402.73,1403.56,1402.61,1402.74,30200,42370304.0
+2024-08-06 11:20:00,1402.66,1402.66,1400.31,1400.35,49800,69807488.0
+2024-08-06 11:25:00,1400.11,1400.3,1398.52,1399.0,59300,83000064.0
+2024-08-06 11:30:00,1399.0,1400.0,1398.8,1399.52,22700,31654272.0
+2024-08-06 13:05:00,1401.6,1405.0,1399.66,1402.26,60500,84852352.0
+2024-08-06 13:10:00,1401.66,1402.25,1398.01,1398.03,51500,72004864.0
+2024-08-06 13:15:00,1398.02,1398.02,1394.09,1397.85,74300,103708160.0
+2024-08-06 13:20:00,1398.05,1398.05,1395.11,1396.33,42800,59828224.0
+2024-08-06 13:25:00,1396.33,1398.1,1395.2,1396.0,47100,65701376.0
+2024-08-06 13:30:00,1396.04,1397.99,1396.0,1396.58,37500,52375552.0
+2024-08-06 13:35:00,1396.7,1396.7,1395.05,1395.69,42900,59870208.0
+2024-08-06 13:40:00,1395.69,1397.55,1395.66,1396.9,37900,52936448.0
+2024-08-06 13:45:00,1396.9,1399.56,1396.8,1399.56,36500,51020288.0
+2024-08-06 13:50:00,1399.54,1399.87,1396.99,1397.38,44600,62402048.0
+2024-08-06 13:55:00,1397.38,1399.55,1397.38,1397.39,28200,39497984.0
+2024-08-06 14:00:00,1397.4,1397.52,1395.8,1396.99,36700,51251456.0
+2024-08-06 14:05:00,1396.94,1398.96,1396.94,1397.03,24600,34338816.0
+2024-08-06 14:10:00,1397.02,1397.38,1397.0,1397.11,24500,34268160.0
+2024-08-06 14:15:00,1397.16,1397.97,1395.9,1395.9,32100,44836352.0
+2024-08-06 14:20:00,1395.85,1397.98,1395.73,1396.1,36700,51247872.0
+2024-08-06 14:25:00,1396.1,1397.22,1395.88,1396.02,43000,60046080.0
+2024-08-06 14:30:00,1396.11,1398.8,1396.11,1396.98,52400,73199616.0
+2024-08-06 14:35:00,1396.48,1401.93,1396.48,1401.8,58200,81410560.0
+2024-08-06 14:40:00,1402.0,1407.88,1401.79,1407.88,96000,134786304.0
+2024-08-06 14:45:00,1407.88,1408.0,1403.22,1406.0,88200,124124934.0
+2024-08-06 14:50:00,1406.0,1406.0,1401.08,1405.02,74200,104077050.0
+2024-08-06 14:55:00,1405.09,1406.02,1403.6,1405.88,95600,134342143.0
+2024-08-06 15:00:00,1405.99,1406.8,1404.7,1404.7,72100,101317125.0
+2024-08-07 09:35:00,1405.5,1409.95,1401.9,1408.8,125500,176366880.0
+2024-08-07 09:40:00,1408.0,1408.59,1404.0,1405.57,57600,81030528.0
+2024-08-07 09:45:00,1405.57,1412.0,1405.57,1408.3,64200,90451616.0
+2024-08-07 09:50:00,1408.5,1411.0,1404.05,1405.08,50500,71102560.0
+2024-08-07 09:55:00,1405.08,1406.97,1402.5,1405.04,42600,59848064.0
+2024-08-07 10:00:00,1405.01,1408.0,1403.34,1406.6,60600,85124256.0
+2024-08-07 10:05:00,1405.64,1406.49,1400.93,1402.2,38500,54003904.0
+2024-08-07 10:10:00,1402.2,1404.39,1398.81,1401.77,68500,95928131.0
+2024-08-07 10:15:00,1400.7,1401.77,1399.3,1400.89,29300,41029700.0
+2024-08-07 10:20:00,1400.89,1403.5,1400.33,1402.84,24300,34057655.0
+2024-08-07 10:25:00,1402.84,1403.48,1402.17,1402.65,19500,27359362.0
+2024-08-07 10:30:00,1403.44,1404.94,1403.0,1404.75,30800,43252925.0
+2024-08-07 10:35:00,1404.75,1404.78,1401.35,1401.35,17400,24414402.0
+2024-08-07 10:40:00,1401.35,1405.99,1400.5,1405.99,37300,52354950.0
+2024-08-07 10:45:00,1405.98,1407.9,1404.94,1407.9,31700,44587195.0
+2024-08-07 10:50:00,1407.83,1409.9,1407.02,1407.18,54600,76904892.0
+2024-08-07 10:55:00,1407.02,1409.8,1406.35,1407.99,35200,49569540.0
+2024-08-07 11:00:00,1407.1,1407.86,1406.31,1406.84,23000,32359300.0
+2024-08-07 11:05:00,1406.84,1408.77,1406.84,1408.56,25200,35503354.0
+2024-08-07 11:10:00,1408.56,1408.56,1406.59,1407.4,25900,36462462.0
+2024-08-07 11:15:00,1407.12,1407.41,1406.07,1406.24,16700,23490826.0
+2024-08-07 11:20:00,1406.14,1407.97,1405.22,1407.54,26200,36849660.0
+2024-08-07 11:25:00,1407.98,1409.55,1407.98,1408.96,35000,49323904.0
+2024-08-07 11:30:00,1408.97,1409.19,1408.0,1408.54,25300,35641466.0
+2024-08-07 13:05:00,1408.0,1409.5,1406.27,1409.5,33400,47026560.0
+2024-08-07 13:10:00,1409.85,1411.0,1409.75,1409.75,43600,61484036.0
+2024-08-07 13:15:00,1409.99,1410.04,1408.13,1408.97,18800,26455680.0
+2024-08-07 13:20:00,1408.95,1413.97,1408.13,1413.97,59600,84196090.0
+2024-08-07 13:25:00,1413.88,1415.88,1411.02,1415.8,55800,78914952.0
+2024-08-07 13:30:00,1415.8,1416.0,1414.2,1416.0,61300,86768382.0
+2024-08-07 13:35:00,1416.9,1419.0,1416.02,1419.0,81500,115577344.0
+2024-08-07 13:40:00,1419.0,1421.96,1419.0,1420.99,98600,140082432.0
+2024-08-07 13:45:00,1420.99,1420.99,1416.11,1416.19,49900,70783744.0
+2024-08-07 13:50:00,1416.28,1419.99,1416.28,1419.49,41600,59006848.0
+2024-08-07 13:55:00,1419.0,1420.12,1418.48,1419.07,54700,77659264.0
+2024-08-07 14:00:00,1419.98,1419.98,1416.21,1418.2,39100,55425536.0
+2024-08-07 14:05:00,1418.2,1419.0,1417.46,1417.64,28600,40559872.0
+2024-08-07 14:10:00,1418.0,1418.88,1417.0,1417.9,31100,44103424.0
+2024-08-07 14:15:00,1417.98,1418.0,1414.0,1414.9,39300,55675648.0
+2024-08-07 14:20:00,1414.9,1416.17,1414.5,1415.32,31000,43875328.0
+2024-08-07 14:25:00,1415.32,1418.45,1414.6,1418.45,43000,60903936.0
+2024-08-07 14:30:00,1418.45,1419.86,1417.3,1419.82,47700,67678720.0
+2024-08-07 14:35:00,1419.82,1419.88,1416.53,1416.63,30500,43246080.0
+2024-08-07 14:40:00,1417.0,1417.98,1416.29,1416.87,28700,40671744.0
+2024-08-07 14:45:00,1416.56,1417.38,1415.4,1416.11,32500,46031616.0
+2024-08-07 14:50:00,1416.12,1416.67,1415.48,1415.48,35000,49528576.0
+2024-08-07 14:55:00,1415.48,1416.0,1415.01,1415.19,66800,94583040.0
+2024-08-07 15:00:00,1415.19,1415.58,1415.19,1415.5,52500,74360832.0
+2024-08-08 09:35:00,1411.0,1417.5,1410.12,1411.51,87100,123061504.0
+2024-08-08 09:40:00,1411.51,1418.5,1410.12,1417.0,52500,74287640.0
+2024-08-08 09:45:00,1417.0,1419.2,1413.22,1414.03,69600,98594624.0
+2024-08-08 09:50:00,1413.5,1414.87,1409.0,1411.01,54500,76896896.0
+2024-08-08 09:55:00,1412.0,1415.0,1411.01,1415.0,21000,29673440.0
+2024-08-08 10:00:00,1416.17,1419.36,1415.3,1416.96,55500,78684928.0
+2024-08-08 10:05:00,1415.77,1418.63,1415.5,1417.5,46200,65448096.0
+2024-08-08 10:10:00,1417.4,1421.36,1417.4,1420.58,83500,118425530.0
+2024-08-08 10:15:00,1420.86,1423.0,1420.09,1422.6,112600,160132422.0
+2024-08-08 10:20:00,1422.48,1426.0,1422.48,1425.37,121300,172922496.0
+2024-08-08 10:25:00,1425.37,1425.37,1421.1,1421.1,50100,71310718.0
+2024-08-08 10:30:00,1421.1,1423.0,1419.01,1422.5,50500,71763912.0
+2024-08-08 10:35:00,1423.0,1428.51,1421.0,1426.5,110800,158014586.0
+2024-08-08 10:40:00,1426.5,1427.77,1424.04,1426.0,33000,47068155.0
+2024-08-08 10:45:00,1426.0,1428.2,1426.0,1427.2,35200,50241919.0
+2024-08-08 10:50:00,1427.2,1427.5,1423.7,1423.7,23400,33359233.0
+2024-08-08 10:55:00,1423.01,1429.5,1423.0,1429.5,67600,96419333.0
+2024-08-08 11:00:00,1429.5,1432.9,1427.2,1432.0,129600,185378816.0
+2024-08-08 11:05:00,1432.0,1433.0,1429.9,1432.18,49300,70632832.0
+2024-08-08 11:10:00,1432.18,1437.59,1432.18,1437.59,110100,157983744.0
+2024-08-08 11:15:00,1437.8,1444.99,1437.7,1444.99,197500,284812032.0
+2024-08-08 11:20:00,1444.99,1448.0,1442.92,1446.0,142600,206171648.0
+2024-08-08 11:25:00,1446.0,1446.0,1442.08,1442.08,75900,109666560.0
+2024-08-08 11:30:00,1442.08,1442.83,1440.0,1441.3,37900,54618880.0
+2024-08-08 13:05:00,1441.2,1441.2,1438.79,1439.75,52400,75451648.0
+2024-08-08 13:10:00,1439.5,1439.74,1435.21,1439.0,48600,69874432.0
+2024-08-08 13:15:00,1439.0,1439.0,1437.11,1438.0,13700,19702272.0
+2024-08-08 13:20:00,1438.0,1438.18,1436.31,1436.8,18300,26303232.0
+2024-08-08 13:25:00,1436.8,1437.0,1436.36,1437.0,19500,28013568.0
+2024-08-08 13:30:00,1436.99,1437.25,1433.99,1433.99,23300,33462528.0
+2024-08-08 13:35:00,1434.25,1435.18,1433.1,1433.6,21300,30539776.0
+2024-08-08 13:40:00,1433.6,1434.3,1433.01,1433.41,16300,23370240.0
+2024-08-08 13:45:00,1433.03,1433.4,1431.34,1432.0,23000,32938245.0
+2024-08-08 13:50:00,1431.98,1434.94,1431.84,1434.02,19400,27800571.0
+2024-08-08 13:55:00,1434.02,1435.0,1433.69,1434.03,22500,32276736.0
+2024-08-08 14:00:00,1433.98,1434.04,1433.42,1433.49,14900,21360640.0
+2024-08-08 14:05:00,1433.49,1433.77,1431.84,1431.84,21000,30117383.0
+2024-08-08 14:10:00,1431.84,1432.0,1430.99,1431.94,23100,32964849.0
+2024-08-08 14:15:00,1432.28,1432.99,1431.62,1432.99,21000,30079753.0
+2024-08-08 14:20:00,1432.99,1432.99,1430.88,1430.92,27900,39940095.0
+2024-08-08 14:25:00,1430.92,1431.98,1430.92,1431.2,24800,35491072.0
+2024-08-08 14:30:00,1431.2,1431.83,1430.88,1430.88,25800,36921860.0
+2024-08-08 14:35:00,1430.88,1432.25,1430.88,1432.2,25800,36937206.0
+2024-08-08 14:40:00,1432.2,1432.25,1430.3,1430.38,33700,48219134.0
+2024-08-08 14:45:00,1430.38,1430.4,1429.02,1429.04,51300,73349890.0
+2024-08-08 14:50:00,1429.88,1430.3,1429.05,1430.23,35100,50218763.0
+2024-08-08 14:55:00,1430.3,1431.09,1430.1,1430.31,47800,68373747.0
+2024-08-08 15:00:00,1430.31,1431.0,1430.31,1430.69,75400,107885070.0
+2024-08-09 09:35:00,1460.03,1468.03,1448.2,1452.0,926600,1352305916.0
+2024-08-09 09:40:00,1452.98,1458.93,1447.62,1454.05,204300,296635018.0
+2024-08-09 09:45:00,1454.0,1462.09,1452.01,1458.0,150600,219403900.0
+2024-08-09 09:50:00,1458.0,1460.08,1450.85,1451.29,103900,151289342.0
+2024-08-09 09:55:00,1451.29,1451.32,1442.2,1443.81,152100,219934464.0
+2024-08-09 10:00:00,1443.81,1448.0,1443.81,1445.2,64200,92883968.0
+2024-08-09 10:05:00,1445.8,1445.8,1437.6,1441.06,108600,156419072.0
+2024-08-09 10:10:00,1440.78,1444.95,1439.0,1442.5,60800,87638016.0
+2024-08-09 10:15:00,1442.44,1445.0,1442.18,1443.27,52700,76072192.0
+2024-08-09 10:20:00,1443.3,1448.3,1443.3,1448.01,38400,55509504.0
+2024-08-09 10:25:00,1448.02,1448.5,1441.84,1445.0,42600,61541888.0
+2024-08-09 10:30:00,1445.0,1446.48,1442.9,1445.98,58100,83918592.0
+2024-08-09 10:35:00,1445.98,1449.42,1445.98,1448.98,35900,51970048.0
+2024-08-09 10:40:00,1448.98,1449.0,1446.36,1446.84,35800,51824640.0
+2024-08-09 10:45:00,1446.84,1447.7,1446.0,1446.49,30000,43404288.0
+2024-08-09 10:50:00,1446.49,1447.35,1445.51,1446.23,27600,39921152.0
+2024-08-09 10:55:00,1446.86,1448.83,1446.35,1448.78,21000,30396672.0
+2024-08-09 11:00:00,1448.78,1449.88,1445.52,1445.57,33800,48950784.0
+2024-08-09 11:05:00,1445.79,1446.57,1445.79,1445.82,21800,31582208.0
+2024-08-09 11:10:00,1445.82,1445.82,1443.18,1443.18,22800,32950528.0
+2024-08-09 11:15:00,1443.18,1444.85,1442.33,1444.46,25100,36225536.0
+2024-08-09 11:20:00,1444.85,1445.2,1443.42,1445.2,19200,27732736.0
+2024-08-09 11:25:00,1445.2,1447.79,1444.52,1447.77,19900,28768256.0
+2024-08-09 11:30:00,1447.77,1447.77,1444.0,1445.0,27300,39482880.0
+2024-08-09 13:05:00,1444.1,1444.1,1439.0,1440.23,82100,118320640.0
+2024-08-09 13:10:00,1440.22,1440.48,1439.1,1440.36,32900,47260928.0
+2024-08-09 13:15:00,1440.48,1441.8,1439.99,1440.21,23800,34282240.0
+2024-08-09 13:20:00,1440.21,1440.96,1440.21,1440.95,13700,19736832.0
+2024-08-09 13:25:00,1440.96,1442.87,1440.95,1442.45,13200,19033344.0
+2024-08-09 13:30:00,1442.45,1442.79,1442.0,1442.07,14200,20483584.0
+2024-08-09 13:35:00,1441.43,1442.26,1441.0,1441.0,22000,31716096.0
+2024-08-09 13:40:00,1441.0,1442.69,1441.0,1442.39,17900,25812736.0
+2024-08-09 13:45:00,1442.35,1444.48,1442.35,1443.49,18100,26123008.0
+2024-08-09 13:50:00,1443.49,1444.4,1443.1,1443.1,11900,17182976.0
+2024-08-09 13:55:00,1443.1,1443.8,1442.72,1443.0,19900,28714496.0
+2024-08-09 14:00:00,1443.0,1443.11,1442.26,1442.41,14000,20199168.0
+2024-08-09 14:05:00,1442.5,1442.5,1440.86,1441.1,14200,20468992.0
+2024-08-09 14:10:00,1441.1,1441.1,1440.0,1440.0,12800,18453248.0
+2024-08-09 14:15:00,1440.02,1440.09,1438.18,1438.18,30200,43473664.0
+2024-08-09 14:20:00,1438.18,1438.18,1437.02,1437.74,38300,55060224.0
+2024-08-09 14:25:00,1437.76,1438.02,1437.4,1437.4,30100,43278080.0
+2024-08-09 14:30:00,1437.48,1438.88,1437.21,1438.88,24900,35793664.0
+2024-08-09 14:35:00,1438.88,1441.98,1438.87,1439.54,54500,78484992.0
+2024-08-09 14:40:00,1439.87,1440.0,1438.5,1439.21,31300,45039872.0
+2024-08-09 14:45:00,1438.88,1439.25,1438.38,1438.78,41300,59420160.0
+2024-08-09 14:50:00,1438.78,1439.47,1438.19,1438.64,31900,45893632.0
+2024-08-09 14:55:00,1438.42,1438.66,1437.3,1437.51,54700,78650880.0
+2024-08-09 15:00:00,1437.63,1437.73,1436.8,1436.8,85100,122384640.0
+2024-08-12 09:35:00,1430.0,1443.0,1430.0,1432.87,159700,229087136.0
+2024-08-12 09:40:00,1432.87,1440.96,1432.87,1437.05,79400,114165104.0
+2024-08-12 09:45:00,1437.05,1437.05,1432.01,1433.98,55500,79623296.0
+2024-08-12 09:50:00,1433.3,1439.1,1432.73,1434.27,56200,80706752.0
+2024-08-12 09:55:00,1434.29,1436.0,1431.15,1434.82,38700,55437476.0
+2024-08-12 10:00:00,1434.81,1435.77,1430.73,1435.27,21700,31108471.0
+2024-08-12 10:05:00,1435.27,1438.4,1433.0,1433.44,34500,49534853.0
+2024-08-12 10:10:00,1434.54,1434.54,1427.02,1428.02,76200,108887291.0
+2024-08-12 10:15:00,1428.02,1429.57,1426.58,1428.1,29000,41401341.0
+2024-08-12 10:20:00,1428.1,1432.0,1428.1,1432.0,18900,27017615.0
+2024-08-12 10:25:00,1431.97,1432.55,1428.99,1432.48,21400,30635765.0
+2024-08-12 10:30:00,1432.48,1436.79,1431.91,1434.54,30400,43596608.0
+2024-08-12 10:35:00,1434.54,1435.95,1432.26,1434.52,20200,28973960.0
+2024-08-12 10:40:00,1433.72,1435.9,1432.98,1434.2,17300,24824828.0
+2024-08-12 10:45:00,1435.0,1435.0,1431.01,1432.59,9500,13612992.0
+2024-08-12 10:50:00,1432.59,1434.08,1432.59,1433.5,11800,16910149.0
+2024-08-12 10:55:00,1433.5,1434.92,1433.0,1433.53,14100,20212409.0
+2024-08-12 11:00:00,1434.6,1435.97,1434.06,1434.06,35000,50234370.0
+2024-08-12 11:05:00,1434.22,1436.8,1434.22,1436.8,14800,21245888.0
+2024-08-12 11:10:00,1436.8,1436.87,1433.77,1434.57,21800,31287936.0
+2024-08-12 11:15:00,1434.96,1436.0,1433.8,1435.89,10200,14640250.0
+2024-08-12 11:20:00,1435.03,1435.89,1435.03,1435.05,9400,13493768.0
+2024-08-12 11:25:00,1435.6,1435.6,1433.57,1434.0,20700,29698048.0
+2024-08-12 11:30:00,1433.86,1433.86,1433.02,1433.8,8700,12469884.0
+2024-08-12 13:05:00,1433.05,1440.99,1433.05,1440.98,55600,79963517.0
+2024-08-12 13:10:00,1440.99,1442.0,1439.98,1440.71,32100,46261891.0
+2024-08-12 13:15:00,1440.28,1441.56,1440.0,1441.0,24000,34576258.0
+2024-08-12 13:20:00,1441.0,1441.0,1439.4,1439.44,18900,27227897.0
+2024-08-12 13:25:00,1439.4,1440.0,1438.11,1439.07,15300,22019713.0
+2024-08-12 13:30:00,1439.07,1439.08,1437.3,1438.09,19300,27763841.0
+2024-08-12 13:35:00,1437.99,1438.2,1437.56,1437.99,14700,21137152.0
+2024-08-12 13:40:00,1437.88,1438.19,1437.0,1438.0,14700,21133825.0
+2024-08-12 13:45:00,1438.0,1438.19,1437.06,1437.06,13500,19409799.0
+2024-08-12 13:50:00,1437.1,1438.74,1437.1,1438.6,12400,17832445.0
+2024-08-12 13:55:00,1438.6,1438.6,1437.65,1437.66,8900,12797696.0
+2024-08-12 14:00:00,1437.65,1437.98,1436.88,1437.25,13800,19837816.0
+2024-08-12 14:05:00,1437.25,1437.37,1436.0,1436.1,14900,21405064.0
+2024-08-12 14:10:00,1436.09,1437.1,1434.37,1435.14,21200,30435584.0
+2024-08-12 14:15:00,1435.14,1436.03,1435.13,1435.52,15600,22396544.0
+2024-08-12 14:20:00,1435.52,1436.04,1435.01,1435.73,17200,24691847.0
+2024-08-12 14:25:00,1435.0,1436.22,1434.39,1435.36,51500,73916789.0
+2024-08-12 14:30:00,1435.36,1437.0,1435.36,1436.91,15400,22120572.0
+2024-08-12 14:35:00,1436.97,1437.5,1435.97,1436.79,21300,30601864.0
+2024-08-12 14:40:00,1436.8,1436.8,1435.5,1435.67,16300,23405440.0
+2024-08-12 14:45:00,1435.79,1435.8,1434.4,1435.62,35600,51096446.0
+2024-08-12 14:50:00,1435.79,1436.0,1434.03,1435.97,23300,33484418.0
+2024-08-12 14:55:00,1435.97,1437.13,1435.23,1437.13,36300,52147712.0
+2024-08-12 15:00:00,1437.13,1437.13,1436.01,1436.1,38500,55262588.0
+2024-08-13 09:35:00,1433.0,1434.99,1430.1,1430.3,70600,101103632.0
+2024-08-13 09:40:00,1430.3,1431.07,1424.99,1426.45,82400,117612096.0
+2024-08-13 09:45:00,1426.33,1426.8,1418.88,1421.1,88500,125810672.0
+2024-08-13 09:50:00,1421.07,1424.0,1421.0,1421.5,57900,82354944.0
+2024-08-13 09:55:00,1420.51,1421.51,1419.0,1420.2,55000,78097536.0
+2024-08-13 10:00:00,1420.3,1421.0,1419.5,1420.42,31100,44164359.0
+2024-08-13 10:05:00,1420.42,1420.43,1414.01,1415.97,151300,214266809.0
+2024-08-13 10:10:00,1415.01,1421.63,1415.0,1420.01,84500,119772038.0
+2024-08-13 10:15:00,1420.01,1420.01,1415.0,1415.31,57700,81754419.0
+2024-08-13 10:20:00,1415.0,1416.93,1412.01,1416.93,58800,83146050.0
+2024-08-13 10:25:00,1415.9,1416.78,1414.9,1415.5,19600,27753405.0
+2024-08-13 10:30:00,1415.5,1416.5,1413.41,1416.31,18100,25613832.0
+2024-08-13 10:35:00,1416.1,1416.69,1415.7,1415.93,14100,19966464.0
+2024-08-13 10:40:00,1415.93,1416.68,1415.1,1416.03,19800,28034049.0
+2024-08-13 10:45:00,1416.03,1416.65,1416.0,1416.64,10700,15156859.0
+2024-08-13 10:50:00,1416.66,1416.75,1416.52,1416.56,9400,13390080.0
+2024-08-13 10:55:00,1416.6,1418.86,1416.6,1418.16,24700,35033990.0
+2024-08-13 11:00:00,1418.0,1418.15,1417.16,1418.0,7400,10491008.0
+2024-08-13 11:05:00,1417.4,1418.0,1415.1,1416.29,20100,28470268.0
+2024-08-13 11:10:00,1416.29,1418.01,1415.31,1416.08,21500,30467074.0
+2024-08-13 11:15:00,1415.33,1417.0,1415.0,1415.79,11800,16719616.0
+2024-08-13 11:20:00,1415.79,1415.81,1413.92,1415.0,24400,34503040.0
+2024-08-13 11:25:00,1414.48,1415.0,1414.04,1414.3,10200,14425600.0
+2024-08-13 11:30:00,1415.0,1415.0,1414.34,1414.99,9700,13722496.0
+2024-08-13 13:05:00,1415.0,1418.48,1414.66,1418.48,32100,45462400.0
+2024-08-13 13:10:00,1418.39,1419.74,1417.53,1419.42,19300,27376256.0
+2024-08-13 13:15:00,1419.4,1421.97,1419.01,1421.32,23600,33512441.0
+2024-08-13 13:20:00,1421.32,1423.87,1421.32,1423.18,27600,39263751.0
+2024-08-13 13:25:00,1423.18,1423.19,1420.05,1421.08,15200,21618309.0
+2024-08-13 13:30:00,1420.05,1421.97,1419.69,1421.27,15500,22021883.0
+2024-08-13 13:35:00,1421.04,1422.4,1420.05,1421.0,16400,23312004.0
+2024-08-13 13:40:00,1421.25,1422.0,1420.44,1422.0,12100,17198082.0
+2024-08-13 13:45:00,1422.1,1423.5,1422.01,1422.02,22800,32438398.0
+2024-08-13 13:50:00,1422.02,1422.63,1420.63,1421.34,16500,23460860.0
+2024-08-13 13:55:00,1421.34,1422.0,1421.34,1421.78,14400,20472568.0
+2024-08-13 14:00:00,1421.78,1422.0,1421.41,1421.68,11400,16208256.0
+2024-08-13 14:05:00,1421.68,1422.0,1421.37,1421.9,12500,17772037.0
+2024-08-13 14:10:00,1421.91,1422.74,1421.88,1422.66,13600,19326215.0
+2024-08-13 14:15:00,1422.7,1422.7,1418.6,1419.0,31400,44590456.0
+2024-08-13 14:20:00,1419.0,1421.65,1418.26,1421.0,18200,25770120.0
+2024-08-13 14:25:00,1421.0,1421.68,1420.02,1420.03,16100,22873080.0
+2024-08-13 14:30:00,1420.03,1420.03,1418.26,1419.02,21100,30010364.0
+2024-08-13 14:35:00,1419.02,1421.65,1419.0,1421.63,41500,58872462.0
+2024-08-13 14:40:00,1421.4,1422.75,1420.33,1422.75,28500,40519286.0
+2024-08-13 14:45:00,1422.66,1424.84,1422.66,1424.8,42700,60855165.0
+2024-08-13 14:50:00,1424.8,1424.97,1424.0,1424.41,60800,86620173.0
+2024-08-13 14:55:00,1424.5,1429.0,1424.5,1428.5,98200,140115962.0
+2024-08-13 15:00:00,1428.5,1428.59,1423.01,1423.01,65800,93797120.0
+2024-08-14 09:35:00,1423.01,1424.5,1415.11,1419.0,115700,164281472.0
+2024-08-14 09:40:00,1420.0,1421.21,1415.16,1416.0,55700,78949072.0
+2024-08-14 09:45:00,1416.09,1417.23,1412.12,1414.23,71100,100518320.0
+2024-08-14 09:50:00,1414.18,1416.25,1413.13,1414.0,44100,62370816.0
+2024-08-14 09:55:00,1414.0,1414.0,1412.07,1412.62,40900,57778176.0
+2024-08-14 10:00:00,1412.51,1415.7,1412.09,1415.63,28300,40000416.0
+2024-08-14 10:05:00,1415.7,1416.05,1413.8,1416.05,33500,47311968.0
+2024-08-14 10:10:00,1416.68,1418.18,1416.0,1418.0,23600,33450370.0
+2024-08-14 10:15:00,1418.0,1418.0,1414.0,1414.66,28300,40059004.0
+2024-08-14 10:20:00,1416.71,1416.71,1413.0,1413.18,26800,37986490.0
+2024-08-14 10:25:00,1413.02,1413.2,1412.03,1413.19,45600,64415182.0
+2024-08-14 10:30:00,1413.19,1413.8,1412.59,1412.99,20500,28964798.0
+2024-08-14 10:35:00,1412.99,1413.96,1412.55,1413.96,20600,29009474.0
+2024-08-14 10:40:00,1413.96,1414.92,1413.39,1413.55,14200,20080252.0
+2024-08-14 10:45:00,1413.56,1416.65,1413.0,1416.48,20700,29268158.0
+2024-08-14 10:50:00,1416.59,1416.6,1414.53,1415.17,14500,20528512.0
+2024-08-14 10:55:00,1415.16,1416.0,1414.12,1415.99,29700,42018366.0
+2024-08-14 11:00:00,1415.99,1416.98,1415.16,1416.63,18200,25774010.0
+2024-08-14 11:05:00,1416.64,1416.95,1414.51,1415.36,20700,29303104.0
+2024-08-14 11:10:00,1415.18,1415.5,1414.0,1414.0,13400,18955848.0
+2024-08-14 11:15:00,1414.02,1414.92,1413.0,1414.3,27200,38448440.0
+2024-08-14 11:20:00,1414.3,1414.75,1413.77,1413.77,13100,18527232.0
+2024-08-14 11:25:00,1414.23,1415.03,1414.13,1414.72,10000,14145408.0
+2024-08-14 11:30:00,1414.01,1415.8,1414.0,1414.42,10400,14779342.0
+2024-08-14 13:05:00,1414.6,1416.39,1414.6,1414.69,34200,48426367.0
+2024-08-14 13:10:00,1414.65,1415.4,1414.64,1414.8,12200,17261440.0
+2024-08-14 13:15:00,1414.8,1414.95,1414.0,1414.34,22600,31936639.0
+2024-08-14 13:20:00,1414.34,1414.76,1414.22,1414.63,10600,14993024.0
+2024-08-14 13:25:00,1414.63,1415.15,1414.23,1414.51,12200,17188608.0
+2024-08-14 13:30:00,1414.96,1415.27,1414.51,1414.75,8000,11319284.0
+2024-08-14 13:35:00,1414.75,1415.5,1414.58,1414.81,21700,30740228.0
+2024-08-14 13:40:00,1414.81,1416.89,1414.6,1416.89,15800,22370054.0
+2024-08-14 13:45:00,1416.87,1418.6,1415.4,1416.52,36300,51459456.0
+2024-08-14 13:50:00,1416.66,1417.09,1416.03,1416.96,14200,20119286.0
+2024-08-14 13:55:00,1416.91,1417.0,1416.01,1416.06,11000,15608704.0
+2024-08-14 14:00:00,1416.07,1416.99,1415.25,1416.72,16300,23051656.0
+2024-08-14 14:05:00,1416.72,1416.72,1415.1,1415.22,14000,19814788.0
+2024-08-14 14:10:00,1415.37,1415.85,1415.02,1415.09,15900,22503553.0
+2024-08-14 14:15:00,1415.1,1416.71,1415.0,1416.57,23800,33619200.0
+2024-08-14 14:20:00,1416.57,1416.57,1415.13,1415.33,14000,19819007.0
+2024-08-14 14:25:00,1415.35,1416.5,1415.12,1415.37,29400,41708409.0
+2024-08-14 14:30:00,1415.22,1415.7,1415.01,1415.42,22000,31088125.0
+2024-08-14 14:35:00,1415.51,1416.8,1415.15,1415.15,23600,33490174.0
+2024-08-14 14:40:00,1415.6,1415.6,1414.77,1414.83,32600,46126859.0
+2024-08-14 14:45:00,1414.89,1414.89,1414.01,1414.33,53800,76096629.0
+2024-08-14 14:50:00,1414.52,1416.99,1414.52,1415.0,47800,67662602.0
+2024-08-14 14:55:00,1415.0,1415.72,1413.3,1413.4,55100,77917568.0
+2024-08-14 15:00:00,1413.7,1413.8,1413.3,1413.3,49100,69395958.0
+2024-08-15 09:35:00,1405.03,1419.99,1404.05,1417.99,268700,379064160.0
+2024-08-15 09:40:00,1417.99,1418.47,1415.05,1415.65,75300,106691392.0
+2024-08-15 09:45:00,1415.61,1419.97,1415.0,1415.56,90600,128509272.0
+2024-08-15 09:50:00,1415.73,1418.49,1413.68,1417.91,54700,77487936.0
+2024-08-15 09:55:00,1417.91,1420.18,1415.2,1416.0,89500,126931588.0
+2024-08-15 10:00:00,1415.96,1419.0,1412.0,1417.08,56000,79314568.0
+2024-08-15 10:05:00,1417.17,1418.5,1410.0,1410.0,68300,96526396.0
+2024-08-15 10:10:00,1410.0,1413.69,1409.68,1412.9,47600,67171962.0
+2024-08-15 10:15:00,1411.51,1419.0,1411.5,1417.92,80300,113683650.0
+2024-08-15 10:20:00,1417.14,1424.81,1417.14,1424.81,115300,163806730.0
+2024-08-15 10:25:00,1424.77,1427.87,1424.3,1425.0,115000,163965946.0
+2024-08-15 10:30:00,1425.0,1428.0,1424.45,1427.78,70200,100147968.0
+2024-08-15 10:35:00,1427.91,1435.99,1427.89,1430.0,133300,190894080.0
+2024-08-15 10:40:00,1429.0,1431.01,1428.5,1429.99,35200,50332288.0
+2024-08-15 10:45:00,1429.52,1430.37,1428.05,1429.97,26600,38022016.0
+2024-08-15 10:50:00,1429.97,1431.0,1428.0,1428.0,29800,42602496.0
+2024-08-15 10:55:00,1428.0,1428.4,1425.55,1426.28,24800,35373568.0
+2024-08-15 11:00:00,1425.76,1428.48,1425.27,1425.94,21700,30956672.0
+2024-08-15 11:05:00,1425.95,1427.8,1425.6,1426.0,28000,39952512.0
+2024-08-15 11:10:00,1426.0,1427.7,1425.55,1427.46,24400,34814464.0
+2024-08-15 11:15:00,1427.46,1429.5,1427.0,1429.19,27700,39565568.0
+2024-08-15 11:20:00,1429.03,1430.0,1427.71,1429.99,28300,40456704.0
+2024-08-15 11:25:00,1429.17,1430.0,1427.69,1428.75,21300,30446848.0
+2024-08-15 11:30:00,1429.89,1429.9,1427.21,1427.31,20200,28962048.0
+2024-08-15 13:05:00,1429.0,1429.36,1425.05,1425.05,21800,31026688.0
+2024-08-15 13:10:00,1425.05,1425.05,1423.11,1423.17,20700,29475582.0
+2024-08-15 13:15:00,1423.17,1423.57,1422.5,1423.2,14800,21060610.0
+2024-08-15 13:20:00,1423.5,1423.59,1421.88,1422.99,16800,23900408.0
+2024-08-15 13:25:00,1423.0,1423.5,1422.3,1423.0,10300,14656007.0
+2024-08-15 13:30:00,1422.98,1423.88,1422.68,1423.88,9500,13520384.0
+2024-08-15 13:35:00,1424.0,1424.94,1422.9,1422.92,15400,21927937.0
+2024-08-15 13:40:00,1422.95,1423.95,1422.8,1423.7,16000,22774269.0
+2024-08-15 13:45:00,1422.91,1423.75,1422.9,1422.9,9100,12952320.0
+2024-08-15 13:50:00,1423.0,1423.61,1421.5,1421.5,18600,26462715.0
+2024-08-15 13:55:00,1421.5,1422.84,1421.18,1422.5,20200,28715520.0
+2024-08-15 14:00:00,1422.49,1422.49,1421.2,1421.25,15600,22177548.0
+2024-08-15 14:05:00,1421.25,1421.25,1420.0,1420.76,22000,31277044.0
+2024-08-15 14:10:00,1420.16,1420.76,1418.8,1418.8,26600,37741572.0
+2024-08-15 14:15:00,1418.8,1418.95,1416.71,1416.88,34700,49224196.0
+2024-08-15 14:20:00,1416.85,1418.05,1416.81,1417.71,16700,23670268.0
+2024-08-15 14:25:00,1417.65,1418.18,1417.5,1418.04,18900,26795272.0
+2024-08-15 14:30:00,1418.04,1420.0,1418.03,1418.88,19600,27812598.0
+2024-08-15 14:35:00,1418.88,1422.94,1418.88,1422.9,30800,43812356.0
+2024-08-15 14:40:00,1422.25,1424.35,1421.63,1424.31,35200,50098689.0
+2024-08-15 14:45:00,1424.31,1428.0,1422.02,1427.99,101400,144653569.0
+2024-08-15 14:50:00,1427.51,1428.34,1426.55,1428.0,72300,103198976.0
+2024-08-15 14:55:00,1428.0,1430.0,1427.15,1430.0,108200,154694400.0
+2024-08-15 15:00:00,1429.99,1430.5,1426.89,1426.89,77700,110954240.0
+2024-08-16 09:35:00,1426.79,1426.8,1419.03,1419.81,105800,150468032.0
+2024-08-16 09:40:00,1419.1,1422.39,1417.02,1422.3,67000,95132064.0
+2024-08-16 09:45:00,1421.61,1424.69,1419.19,1423.07,58000,82498720.0
+2024-08-16 09:50:00,1423.07,1423.07,1420.01,1420.13,22800,32394176.0
+2024-08-16 09:55:00,1420.0,1425.4,1417.65,1424.0,59200,84150784.0
+2024-08-16 10:00:00,1423.46,1426.0,1423.46,1425.16,31100,44314624.0
+2024-08-16 10:05:00,1425.54,1425.98,1422.0,1422.49,28600,40729760.0
+2024-08-16 10:10:00,1422.04,1422.96,1421.0,1422.46,19100,27155904.0
+2024-08-16 10:15:00,1422.47,1422.47,1420.13,1422.28,20800,29563460.0
+2024-08-16 10:20:00,1422.4,1428.0,1421.5,1424.15,46100,65682236.0
+2024-08-16 10:25:00,1424.23,1427.0,1424.23,1424.65,27200,38718328.0
+2024-08-16 10:30:00,1424.65,1429.0,1424.3,1429.0,39100,55766856.0
+2024-08-16 10:35:00,1429.5,1431.4,1428.07,1431.27,50100,71628928.0
+2024-08-16 10:40:00,1431.27,1434.95,1430.5,1433.01,63000,90251514.0
+2024-08-16 10:45:00,1433.01,1435.89,1432.65,1433.0,58600,84054464.0
+2024-08-16 10:50:00,1433.0,1433.5,1430.0,1430.43,33900,48503298.0
+2024-08-16 10:55:00,1429.1,1431.99,1429.04,1431.99,34200,48908170.0
+2024-08-16 11:00:00,1431.25,1431.98,1430.01,1431.23,13200,18888444.0
+2024-08-16 11:05:00,1431.16,1431.78,1430.51,1431.7,17500,25044604.0
+2024-08-16 11:10:00,1431.7,1432.5,1431.69,1432.15,26700,38235784.0
+2024-08-16 11:15:00,1432.1,1432.3,1430.04,1431.52,16900,24190712.0
+2024-08-16 11:20:00,1431.97,1432.0,1430.2,1430.33,12400,17741696.0
+2024-08-16 11:25:00,1430.73,1432.0,1430.23,1431.01,11700,16745093.0
+2024-08-16 11:30:00,1431.0,1432.0,1431.0,1431.08,11900,17035895.0
+2024-08-16 13:05:00,1431.1,1431.1,1425.0,1426.2,48000,68569606.0
+2024-08-16 13:10:00,1426.77,1431.02,1425.18,1429.99,33200,47425280.0
+2024-08-16 13:15:00,1430.0,1430.56,1428.0,1428.46,24000,34306172.0
+2024-08-16 13:20:00,1429.42,1429.95,1427.05,1427.97,23600,33711741.0
+2024-08-16 13:25:00,1427.97,1429.49,1427.06,1427.06,23300,33273735.0
+2024-08-16 13:30:00,1427.17,1428.48,1426.72,1427.2,20100,28686588.0
+2024-08-16 13:35:00,1427.21,1427.86,1427.0,1427.18,14500,20698248.0
+2024-08-16 13:40:00,1427.01,1427.83,1426.88,1427.58,15500,22126456.0
+2024-08-16 13:45:00,1427.58,1429.5,1427.17,1429.5,16700,23855238.0
+2024-08-16 13:50:00,1429.5,1431.01,1429.25,1430.66,27800,39761532.0
+2024-08-16 13:55:00,1430.65,1430.77,1430.01,1430.72,21800,31183870.0
+2024-08-16 14:00:00,1430.72,1430.73,1429.4,1429.5,18800,26888966.0
+2024-08-16 14:05:00,1429.3,1432.85,1428.66,1431.19,39400,56375300.0
+2024-08-16 14:10:00,1430.66,1431.97,1429.36,1430.03,24300,34763506.0
+2024-08-16 14:15:00,1430.0,1430.03,1428.8,1429.05,14800,21152904.0
+2024-08-16 14:20:00,1429.0,1429.09,1428.2,1429.0,16900,24148224.0
+2024-08-16 14:25:00,1429.0,1430.0,1428.58,1429.21,26000,37155576.0
+2024-08-16 14:30:00,1429.21,1429.65,1428.88,1428.88,22300,31872137.0
+2024-08-16 14:35:00,1428.88,1429.12,1428.0,1429.01,26800,38286211.0
+2024-08-16 14:40:00,1429.01,1430.0,1428.24,1429.84,34600,49448706.0
+2024-08-16 14:45:00,1429.0,1432.0,1428.58,1431.0,47700,68253693.0
+2024-08-16 14:50:00,1430.66,1432.89,1429.5,1432.89,52500,75141375.0
+2024-08-16 14:55:00,1432.38,1433.0,1431.48,1433.0,92000,131779067.0
+2024-08-16 15:00:00,1432.42,1433.0,1431.2,1431.2,86800,124301315.0
+2024-08-19 09:35:00,1432.0,1454.45,1432.0,1453.89,275300,398131456.0
+2024-08-19 09:40:00,1454.82,1458.77,1450.51,1452.0,239000,348060288.0
+2024-08-19 09:45:00,1451.0,1452.0,1445.85,1448.42,107100,155212472.0
+2024-08-19 09:50:00,1448.42,1448.42,1443.08,1445.18,108300,156497160.0
+2024-08-19 09:55:00,1445.18,1445.99,1441.2,1442.55,70900,102301698.0
+2024-08-19 10:00:00,1442.55,1448.91,1441.8,1448.0,69800,100810755.0
+2024-08-19 10:05:00,1448.0,1448.62,1445.18,1446.01,45700,66115195.0
+2024-08-19 10:10:00,1446.79,1446.79,1443.72,1444.44,37900,54771584.0
+2024-08-19 10:15:00,1444.33,1445.33,1443.08,1443.9,32000,46225409.0
+2024-08-19 10:20:00,1443.9,1445.1,1443.89,1444.35,24100,34812538.0
+2024-08-19 10:25:00,1444.35,1445.0,1440.87,1441.09,34500,49775617.0
+2024-08-19 10:30:00,1441.09,1441.2,1438.06,1438.3,66800,96161412.0
+2024-08-19 10:35:00,1438.4,1438.58,1436.3,1438.57,46300,66651264.0
+2024-08-19 10:40:00,1438.25,1438.55,1436.5,1437.05,22500,32297472.0
+2024-08-19 10:45:00,1437.05,1438.98,1437.05,1438.98,34000,48892288.0
+2024-08-19 10:50:00,1438.98,1439.0,1438.21,1438.48,15100,21722368.0
+2024-08-19 10:55:00,1438.48,1438.62,1436.87,1438.01,33900,48740608.0
+2024-08-19 11:00:00,1438.6,1438.64,1437.01,1437.01,16900,24272896.0
+2024-08-19 11:05:00,1437.0,1437.37,1436.31,1436.8,18600,26653568.0
+2024-08-19 11:10:00,1436.8,1437.8,1436.77,1437.8,9100,13079424.0
+2024-08-19 11:15:00,1437.8,1437.8,1437.64,1437.64,16100,23283840.0
+2024-08-19 11:20:00,1437.55,1437.64,1436.01,1436.35,23000,32915968.0
+2024-08-19 11:25:00,1436.05,1436.05,1434.03,1434.8,34900,50091648.0
+2024-08-19 11:30:00,1434.08,1434.36,1433.33,1433.33,15200,21796992.0
+2024-08-19 13:05:00,1433.34,1433.38,1432.18,1432.45,49200,70524928.0
+2024-08-19 13:10:00,1432.43,1432.67,1431.2,1431.2,25100,35923968.0
+2024-08-19 13:15:00,1431.2,1431.39,1428.38,1429.19,37000,52910976.0
+2024-08-19 13:20:00,1429.3,1430.57,1428.99,1429.66,25500,36538112.0
+2024-08-19 13:25:00,1429.66,1429.67,1429.13,1429.18,15300,21869568.0
+2024-08-19 13:30:00,1429.17,1429.54,1429.1,1429.1,19700,28157440.0
+2024-08-19 13:35:00,1428.4,1428.4,1425.01,1427.62,38500,54950400.0
+2024-08-19 13:40:00,1427.63,1427.66,1425.8,1427.15,16500,23539200.0
+2024-08-19 13:45:00,1427.14,1427.14,1425.0,1426.0,30400,43395328.0
+2024-08-19 13:50:00,1426.0,1427.21,1425.64,1427.21,20800,29663744.0
+2024-08-19 13:55:00,1427.21,1428.99,1427.21,1428.76,16900,24135680.0
+2024-08-19 14:00:00,1428.76,1429.0,1428.31,1428.96,14100,20136448.0
+2024-08-19 14:05:00,1428.9,1429.11,1428.2,1429.11,20400,29144064.0
+2024-08-19 14:10:00,1429.01,1429.01,1427.46,1427.46,19200,27419904.0
+2024-08-19 14:15:00,1427.57,1427.66,1427.47,1427.66,9600,13704960.0
+2024-08-19 14:20:00,1427.66,1428.0,1427.62,1428.0,12400,17704704.0
+2024-08-19 14:25:00,1427.91,1427.96,1427.46,1427.65,26200,37403136.0
+2024-08-19 14:30:00,1427.65,1427.75,1426.86,1427.48,17700,25201920.0
+2024-08-19 14:35:00,1427.48,1428.6,1427.16,1427.16,25600,36550912.0
+2024-08-19 14:40:00,1427.19,1427.97,1426.0,1426.07,31000,44238080.0
+2024-08-19 14:45:00,1426.01,1427.42,1425.67,1425.73,36000,51339520.0
+2024-08-19 14:50:00,1425.73,1426.58,1425.1,1426.0,40800,58190080.0
+2024-08-19 14:55:00,1426.0,1426.0,1425.07,1425.23,38600,55015680.0
+2024-08-19 15:00:00,1425.23,1426.32,1425.2,1425.44,63700,90772992.0
+2024-08-20 09:35:00,1429.9,1429.9,1422.86,1425.01,103200,147091072.0
+2024-08-20 09:40:00,1424.03,1427.0,1422.66,1423.04,62300,88719088.0
+2024-08-20 09:45:00,1423.0,1423.01,1419.02,1419.1,72500,103001392.0
+2024-08-20 09:50:00,1418.79,1420.0,1418.07,1420.0,60400,85668032.0
+2024-08-20 09:55:00,1419.73,1419.73,1414.0,1414.18,61500,87128704.0
+2024-08-20 10:00:00,1414.18,1419.99,1414.18,1419.0,50600,71726086.0
+2024-08-20 10:05:00,1419.0,1419.48,1417.5,1417.5,34200,48512826.0
+2024-08-20 10:10:00,1417.5,1417.5,1415.0,1416.39,45600,64558720.0
+2024-08-20 10:15:00,1416.39,1419.27,1416.03,1419.25,29400,41591805.0
+2024-08-20 10:20:00,1419.25,1420.68,1418.0,1420.6,44900,63724355.0
+2024-08-20 10:25:00,1420.6,1423.0,1418.56,1420.09,49400,70189628.0
+2024-08-20 10:30:00,1420.11,1421.0,1419.01,1419.8,16900,23997257.0
+2024-08-20 10:35:00,1419.23,1424.14,1419.23,1423.95,55100,78415807.0
+2024-08-20 10:40:00,1423.89,1427.6,1423.22,1425.95,43200,61580224.0
+2024-08-20 10:45:00,1425.99,1426.49,1425.02,1425.79,21700,30850812.0
+2024-08-20 10:50:00,1425.8,1425.8,1424.19,1425.1,31300,44602176.0
+2024-08-20 10:55:00,1425.12,1426.4,1423.88,1425.72,37500,53457282.0
+2024-08-20 11:00:00,1425.73,1428.66,1425.7,1428.66,44400,63357689.0
+2024-08-20 11:05:00,1428.8,1429.59,1427.01,1427.01,25800,36856197.0
+2024-08-20 11:10:00,1427.01,1428.01,1425.63,1427.5,26200,37390213.0
+2024-08-20 11:15:00,1427.5,1427.66,1426.0,1426.23,20700,29531265.0
+2024-08-20 11:20:00,1426.31,1426.65,1425.17,1425.42,21800,31081842.0
+2024-08-20 11:25:00,1425.99,1426.5,1425.19,1425.19,16400,23407374.0
+2024-08-20 11:30:00,1425.19,1427.59,1425.1,1427.5,20100,28674048.0
+2024-08-20 13:05:00,1427.0,1428.6,1425.53,1427.92,42700,60958586.0
+2024-08-20 13:10:00,1427.92,1427.92,1425.0,1425.0,18200,25968134.0
+2024-08-20 13:15:00,1425.0,1426.15,1424.0,1424.18,20600,29354610.0
+2024-08-20 13:20:00,1424.18,1425.79,1423.88,1425.03,21700,30919560.0
+2024-08-20 13:25:00,1425.03,1425.8,1424.39,1424.78,19100,27216900.0
+2024-08-20 13:30:00,1424.69,1424.78,1420.53,1420.98,18900,26890237.0
+2024-08-20 13:35:00,1420.98,1422.94,1420.98,1422.58,22500,31985155.0
+2024-08-20 13:40:00,1422.53,1422.89,1420.47,1421.81,25200,35818102.0
+2024-08-20 13:45:00,1421.76,1421.9,1420.62,1421.81,20900,29707652.0
+2024-08-20 13:50:00,1421.81,1424.0,1420.76,1423.16,48100,68425474.0
+2024-08-20 13:55:00,1423.16,1424.79,1421.0,1423.34,41100,58487160.0
+2024-08-20 14:00:00,1423.34,1424.99,1421.3,1424.14,39600,56330630.0
+2024-08-20 14:05:00,1422.12,1424.16,1421.65,1423.95,12700,18075003.0
+2024-08-20 14:10:00,1423.94,1424.11,1422.52,1423.27,15400,21924483.0
+2024-08-20 14:15:00,1423.27,1424.0,1422.36,1422.92,21200,30171524.0
+2024-08-20 14:20:00,1422.92,1424.0,1422.0,1422.7,18800,26748920.0
+2024-08-20 14:25:00,1422.7,1422.7,1421.0,1421.1,24000,34123660.0
+2024-08-20 14:30:00,1421.1,1424.36,1421.0,1423.8,50500,71881724.0
+2024-08-20 14:35:00,1423.8,1423.98,1421.16,1422.0,38500,54766212.0
+2024-08-20 14:40:00,1422.0,1423.0,1421.2,1421.56,38900,55329524.0
+2024-08-20 14:45:00,1421.56,1421.91,1420.14,1420.37,38700,54991370.0
+2024-08-20 14:50:00,1420.37,1421.91,1419.67,1421.66,62300,88631295.0
+2024-08-20 14:55:00,1421.46,1425.45,1421.37,1424.8,114600,163119619.0
+2024-08-20 15:00:00,1425.01,1427.0,1422.72,1422.72,98600,140390908.0
+2024-08-21 09:35:00,1420.0,1424.98,1416.61,1417.0,122400,173832928.0
+2024-08-21 09:40:00,1417.0,1419.8,1416.01,1418.0,51400,72879120.0
+2024-08-21 09:45:00,1418.0,1425.5,1418.0,1424.99,55500,79147472.0
+2024-08-21 09:50:00,1424.99,1424.99,1422.3,1423.03,40700,57968000.0
+2024-08-21 09:55:00,1424.0,1424.47,1420.3,1421.84,31000,44078720.0
+2024-08-21 10:00:00,1421.78,1421.78,1418.7,1418.98,26700,37911136.0
+2024-08-21 10:05:00,1418.98,1424.8,1418.98,1424.0,47700,67869952.0
+2024-08-21 10:10:00,1424.0,1424.69,1422.53,1424.69,43300,61641924.0
+2024-08-21 10:15:00,1424.8,1424.9,1423.0,1423.0,27700,39445692.0
+2024-08-21 10:20:00,1422.98,1422.98,1420.05,1420.3,20600,29273855.0
+2024-08-21 10:25:00,1420.3,1423.91,1420.21,1420.22,25500,36182203.0
+2024-08-21 10:30:00,1421.0,1421.91,1420.24,1421.0,15700,22310270.0
+2024-08-21 10:35:00,1420.5,1423.6,1420.1,1421.8,19100,27161480.0
+2024-08-21 10:40:00,1422.88,1424.11,1422.0,1423.69,18800,26756606.0
+2024-08-21 10:45:00,1422.88,1424.18,1422.21,1422.3,18300,26049338.0
+2024-08-21 10:50:00,1422.28,1427.77,1422.19,1426.99,80600,114884548.0
+2024-08-21 10:55:00,1426.99,1427.98,1425.04,1427.0,48100,68633860.0
+2024-08-21 11:00:00,1427.0,1427.3,1423.22,1423.26,34700,49428102.0
+2024-08-21 11:05:00,1423.26,1424.74,1423.26,1423.57,11700,16660984.0
+2024-08-21 11:10:00,1423.57,1425.0,1423.57,1423.6,10900,15525252.0
+2024-08-21 11:15:00,1423.6,1425.2,1423.59,1423.6,15400,21933376.0
+2024-08-21 11:20:00,1423.6,1425.0,1423.59,1424.33,11400,16240248.0
+2024-08-21 11:25:00,1424.33,1425.7,1424.06,1424.49,13900,19807626.0
+2024-08-21 11:30:00,1425.5,1426.0,1424.83,1426.0,14800,21102464.0
+2024-08-21 13:05:00,1426.0,1427.09,1425.03,1425.5,22600,32231426.0
+2024-08-21 13:10:00,1425.5,1426.0,1424.02,1425.49,24900,35482617.0
+2024-08-21 13:15:00,1425.49,1425.49,1424.0,1424.11,10200,14529793.0
+2024-08-21 13:20:00,1424.11,1424.69,1421.13,1421.13,29200,41571320.0
+2024-08-21 13:25:00,1421.08,1422.0,1420.26,1420.96,20000,28417931.0
+2024-08-21 13:30:00,1420.92,1422.07,1420.68,1420.9,14900,21172988.0
+2024-08-21 13:35:00,1421.0,1421.58,1418.5,1419.29,34900,49554042.0
+2024-08-21 13:40:00,1419.29,1420.23,1418.03,1418.67,23700,33627917.0
+2024-08-21 13:45:00,1420.08,1421.2,1418.81,1419.22,12900,18314874.0
+2024-08-21 13:50:00,1420.28,1420.28,1419.51,1419.76,13000,18457464.0
+2024-08-21 13:55:00,1419.23,1419.67,1418.31,1418.67,14500,20572424.0
+2024-08-21 14:00:00,1419.37,1419.48,1418.36,1418.84,10500,14896512.0
+2024-08-21 14:05:00,1419.48,1419.48,1417.0,1417.14,80900,114700024.0
+2024-08-21 14:10:00,1417.14,1420.0,1417.14,1418.09,19800,28086920.0
+2024-08-21 14:15:00,1418.22,1419.03,1417.8,1418.69,13100,18579840.0
+2024-08-21 14:20:00,1418.82,1421.2,1418.01,1418.1,20400,28947462.0
+2024-08-21 14:25:00,1418.01,1418.46,1417.03,1417.08,28200,39982326.0
+2024-08-21 14:30:00,1417.3,1417.64,1417.12,1417.62,23700,33591296.0
+2024-08-21 14:35:00,1417.64,1418.2,1417.18,1417.75,19400,27500676.0
+2024-08-21 14:40:00,1417.75,1418.24,1417.4,1417.78,26900,38141060.0
+2024-08-21 14:45:00,1417.86,1418.13,1417.5,1417.51,43700,61944444.0
+2024-08-21 14:50:00,1417.51,1419.83,1417.41,1417.75,47800,67833473.0
+2024-08-21 14:55:00,1417.75,1420.0,1417.27,1418.72,83300,118074367.0
+2024-08-21 15:00:00,1418.72,1419.87,1417.47,1417.58,69700,98764420.0
+2024-08-22 09:35:00,1416.0,1419.9,1413.07,1415.67,101100,143230464.0
+2024-08-22 09:40:00,1415.67,1416.35,1410.26,1411.4,88500,125051536.0
+2024-08-22 09:45:00,1411.4,1417.99,1411.4,1414.35,32100,45405760.0
+2024-08-22 09:50:00,1414.35,1417.0,1413.99,1414.08,28900,40893760.0
+2024-08-22 09:55:00,1414.08,1414.08,1412.22,1413.55,34400,48605952.0
+2024-08-22 10:00:00,1413.5,1413.83,1410.0,1411.89,66400,93708352.0
+2024-08-22 10:05:00,1411.89,1411.89,1407.0,1410.0,85400,120351928.0
+2024-08-22 10:10:00,1410.0,1410.51,1409.0,1409.85,31100,43844613.0
+2024-08-22 10:15:00,1409.85,1411.92,1409.3,1411.69,32200,45404554.0
+2024-08-22 10:20:00,1411.69,1411.69,1409.31,1411.65,19500,27504689.0
+2024-08-22 10:25:00,1411.65,1412.6,1409.81,1409.81,29500,41633480.0
+2024-08-22 10:30:00,1409.81,1409.81,1406.58,1406.58,48500,68288384.0
+2024-08-22 10:35:00,1406.58,1408.05,1406.41,1406.52,36900,51991494.0
+2024-08-22 10:40:00,1406.52,1406.54,1401.78,1402.34,107100,150372786.0
+2024-08-22 10:45:00,1402.34,1403.54,1401.88,1402.46,45300,63541514.0
+2024-08-22 10:50:00,1402.46,1402.46,1400.01,1400.11,71800,100514302.0
+2024-08-22 10:55:00,1400.11,1400.99,1400.01,1400.92,36700,51333124.0
+2024-08-22 11:00:00,1400.92,1404.5,1400.11,1402.61,62900,88198270.0
+2024-08-22 11:05:00,1402.61,1404.49,1402.6,1402.7,28400,39861246.0
+2024-08-22 11:10:00,1402.7,1403.0,1402.66,1402.7,15100,21181830.0
+2024-08-22 11:15:00,1402.71,1405.99,1402.0,1403.95,29900,41980152.0
+2024-08-22 11:20:00,1405.7,1405.91,1403.63,1403.8,29000,40733702.0
+2024-08-22 11:25:00,1403.8,1405.07,1403.0,1403.32,18900,26541696.0
+2024-08-22 11:30:00,1403.32,1404.3,1401.07,1404.29,25100,35202683.0
+2024-08-22 13:05:00,1404.3,1405.49,1402.82,1404.48,33400,46898049.0
+2024-08-22 13:10:00,1404.41,1404.41,1403.0,1403.1,12800,17968643.0
+2024-08-22 13:15:00,1403.0,1405.6,1403.0,1403.59,31200,43812213.0
+2024-08-22 13:20:00,1403.59,1406.0,1403.0,1405.6,26400,37111810.0
+2024-08-22 13:25:00,1404.27,1406.81,1404.0,1406.51,32800,46047372.0
+2024-08-22 13:30:00,1406.51,1407.52,1405.03,1407.0,30200,42472050.0
+2024-08-22 13:35:00,1406.86,1407.52,1405.67,1407.21,20500,28841344.0
+2024-08-22 13:40:00,1406.08,1410.0,1406.08,1408.3,28200,39716352.0
+2024-08-22 13:45:00,1409.29,1409.29,1407.0,1409.0,16800,23674254.0
+2024-08-22 13:50:00,1409.0,1410.89,1408.94,1409.88,23100,32580353.0
+2024-08-22 13:55:00,1409.9,1410.0,1408.04,1408.13,29500,41597943.0
+2024-08-22 14:00:00,1408.13,1408.76,1406.27,1407.79,19000,26746376.0
+2024-08-22 14:05:00,1407.79,1410.0,1406.04,1409.7,49200,69289970.0
+2024-08-22 14:10:00,1409.7,1409.88,1407.0,1408.23,28200,39726344.0
+2024-08-22 14:15:00,1409.09,1409.9,1408.32,1408.51,22200,31284740.0
+2024-08-22 14:20:00,1408.54,1410.0,1408.3,1409.95,26400,37241336.0
+2024-08-22 14:25:00,1409.95,1412.99,1409.69,1410.64,56700,80012424.0
+2024-08-22 14:30:00,1412.36,1412.36,1409.34,1409.34,39000,55037428.0
+2024-08-22 14:35:00,1409.41,1412.74,1409.4,1412.74,40100,56631304.0
+2024-08-22 14:40:00,1412.74,1413.49,1412.22,1412.22,50300,71095296.0
+2024-08-22 14:45:00,1412.22,1413.0,1410.5,1412.41,38600,54510595.0
+2024-08-22 14:50:00,1412.41,1413.17,1412.02,1412.4,40000,56512249.0
+2024-08-22 14:55:00,1412.05,1413.32,1410.59,1413.32,80500,113624318.0
+2024-08-22 15:00:00,1413.32,1414.97,1410.05,1410.05,88300,124789254.0
+2024-08-23 09:35:00,1408.0,1413.49,1407.06,1412.5,153000,215755920.0
+2024-08-23 09:40:00,1412.01,1417.94,1412.01,1415.21,94600,133885680.0
+2024-08-23 09:45:00,1415.31,1423.0,1415.31,1415.35,138200,196179328.0
+2024-08-23 09:50:00,1415.35,1416.65,1413.66,1413.9,44400,62828152.0
+2024-08-23 09:55:00,1413.9,1418.47,1413.03,1416.51,53800,76222920.0
+2024-08-23 10:00:00,1416.51,1417.15,1413.01,1414.01,21500,30422148.0
+2024-08-23 10:05:00,1414.01,1414.3,1411.01,1413.41,35600,50290746.0
+2024-08-23 10:10:00,1413.41,1413.47,1411.24,1411.9,26700,37708416.0
+2024-08-23 10:15:00,1411.9,1415.99,1411.5,1415.99,22000,31124936.0
+2024-08-23 10:20:00,1414.6,1415.76,1413.13,1413.13,15400,21778492.0
+2024-08-23 10:25:00,1413.37,1413.37,1412.0,1412.0,19300,27265724.0
+2024-08-23 10:30:00,1412.0,1412.78,1411.0,1412.18,18600,26187973.0
+2024-08-23 10:35:00,1412.0,1413.13,1411.5,1411.97,20000,28246528.0
+2024-08-23 10:40:00,1411.95,1413.2,1411.49,1411.5,26400,37281721.0
+2024-08-23 10:45:00,1411.5,1411.87,1408.01,1408.97,41500,58594118.0
+2024-08-23 10:50:00,1408.94,1408.96,1406.19,1408.0,36200,50950390.0
+2024-08-23 10:55:00,1408.0,1408.0,1406.61,1407.06,18300,25750794.0
+2024-08-23 11:00:00,1407.05,1409.0,1406.88,1409.0,20700,29135608.0
+2024-08-23 11:05:00,1408.0,1408.43,1406.98,1408.0,19400,27306495.0
+2024-08-23 11:10:00,1408.43,1412.03,1407.83,1411.91,30800,43433602.0
+2024-08-23 11:15:00,1411.91,1414.15,1411.9,1413.89,39800,56235785.0
+2024-08-23 11:20:00,1413.89,1419.09,1413.58,1419.07,71100,100734076.0
+2024-08-23 11:25:00,1419.4,1421.13,1417.12,1418.0,67200,95370628.0
+2024-08-23 11:30:00,1418.68,1418.68,1416.03,1416.1,29800,42233848.0
+2024-08-23 13:05:00,1416.9,1418.5,1414.0,1414.8,27000,38250116.0
+2024-08-23 13:10:00,1414.79,1414.98,1413.13,1413.13,13000,18386688.0
+2024-08-23 13:15:00,1413.0,1414.56,1412.09,1414.01,13800,19506936.0
+2024-08-23 13:20:00,1414.01,1414.01,1412.51,1412.55,13200,18656515.0
+2024-08-23 13:25:00,1412.51,1413.27,1412.5,1413.27,14000,19720061.0
+2024-08-23 13:30:00,1413.31,1416.3,1413.31,1414.65,34800,49246216.0
+2024-08-23 13:35:00,1414.63,1414.63,1413.33,1414.26,11500,16258176.0
+2024-08-23 13:40:00,1414.27,1414.76,1413.62,1414.0,14300,20221433.0
+2024-08-23 13:45:00,1413.84,1414.17,1413.65,1414.01,9900,13927431.0
+2024-08-23 13:50:00,1414.01,1415.0,1413.6,1414.0,16800,23817219.0
+2024-08-23 13:55:00,1414.76,1414.76,1413.06,1413.11,11800,16683392.0
+2024-08-23 14:00:00,1413.11,1414.3,1412.8,1414.27,13000,18373251.0
+2024-08-23 14:05:00,1412.81,1414.41,1412.81,1413.77,10900,15412466.0
+2024-08-23 14:10:00,1413.79,1414.15,1413.18,1413.2,11000,15552136.0
+2024-08-23 14:15:00,1413.2,1413.87,1413.03,1413.86,12200,17242752.0
+2024-08-23 14:20:00,1413.86,1414.3,1413.0,1413.0,22300,31521796.0
+2024-08-23 14:25:00,1413.0,1413.11,1412.91,1413.11,16400,23173113.0
+2024-08-23 14:30:00,1413.1,1414.23,1413.1,1413.98,16300,23047047.0
+2024-08-23 14:35:00,1413.98,1414.9,1413.2,1414.8,17200,24308218.0
+2024-08-23 14:40:00,1414.75,1415.04,1414.22,1415.04,17900,25324041.0
+2024-08-23 14:45:00,1415.04,1415.04,1414.2,1414.55,27700,39185529.0
+2024-08-23 14:50:00,1414.55,1415.6,1414.2,1415.25,28700,40614394.0
+2024-08-23 14:55:00,1415.4,1415.69,1414.98,1415.5,45400,64333702.0
+2024-08-23 15:00:00,1415.38,1416.9,1414.99,1414.99,54100,76587780.0
+2024-08-26 09:35:00,1417.0,1423.49,1413.23,1415.02,126000,178605568.0
+2024-08-26 09:40:00,1414.0,1418.09,1412.88,1416.76,52200,73875680.0
+2024-08-26 09:45:00,1414.56,1416.47,1413.6,1415.17,35300,49990400.0
+2024-08-26 09:50:00,1415.0,1419.8,1414.73,1419.0,41000,58068416.0
+2024-08-26 09:55:00,1418.95,1419.78,1417.02,1419.1,34000,48223456.0
+2024-08-26 10:00:00,1419.11,1419.94,1417.69,1419.68,49400,70105920.0
+2024-08-26 10:05:00,1419.68,1421.44,1418.46,1420.56,66900,94980736.0
+2024-08-26 10:10:00,1420.53,1420.56,1416.0,1416.0,30300,42994488.0
+2024-08-26 10:15:00,1416.0,1416.0,1411.17,1413.0,64400,91027720.0
+2024-08-26 10:20:00,1412.15,1414.0,1410.96,1410.96,51200,72295992.0
+2024-08-26 10:25:00,1410.6,1411.8,1409.0,1410.35,51000,71932868.0
+2024-08-26 10:30:00,1410.38,1411.69,1409.03,1409.98,29000,40896138.0
+2024-08-26 10:35:00,1409.85,1410.8,1409.5,1410.5,19300,27211762.0
+2024-08-26 10:40:00,1410.0,1410.5,1409.5,1410.28,19900,28054790.0
+2024-08-26 10:45:00,1409.7,1409.7,1409.02,1409.02,24100,33965316.0
+2024-08-26 10:50:00,1409.01,1409.01,1408.0,1408.72,29100,40989893.0
+2024-08-26 10:55:00,1408.71,1408.71,1408.1,1408.3,18500,26052145.0
+2024-08-26 11:00:00,1408.22,1408.72,1406.6,1406.67,50900,71647490.0
+2024-08-26 11:05:00,1406.68,1406.68,1403.9,1405.0,51100,71801222.0
+2024-08-26 11:10:00,1405.0,1405.5,1403.19,1403.36,36700,51532666.0
+2024-08-26 11:15:00,1403.36,1406.04,1403.15,1406.04,24500,34396550.0
+2024-08-26 11:20:00,1407.0,1410.26,1406.5,1408.83,33300,46911740.0
+2024-08-26 11:25:00,1408.47,1410.26,1407.96,1408.42,19100,26910848.0
+2024-08-26 11:30:00,1409.03,1410.49,1408.13,1410.49,24600,34672645.0
+2024-08-26 13:05:00,1410.48,1410.49,1408.03,1408.55,28900,40726527.0
+2024-08-26 13:10:00,1408.55,1409.86,1408.13,1408.15,11400,16049408.0
+2024-08-26 13:15:00,1408.15,1409.99,1408.0,1408.6,20700,29157756.0
+2024-08-26 13:20:00,1408.55,1409.93,1407.74,1407.98,13300,18735740.0
+2024-08-26 13:25:00,1408.0,1408.0,1406.5,1406.6,14100,19840898.0
+2024-08-26 13:30:00,1406.6,1409.58,1406.5,1408.0,16000,22522368.0
+2024-08-26 13:35:00,1408.0,1409.57,1407.11,1407.92,13800,19429898.0
+2024-08-26 13:40:00,1409.3,1411.6,1409.3,1411.4,22800,32247796.0
+2024-08-26 13:45:00,1411.47,1411.99,1410.6,1411.62,24500,34579720.0
+2024-08-26 13:50:00,1411.01,1413.0,1410.61,1412.44,26100,36853884.0
+2024-08-26 13:55:00,1411.56,1412.4,1411.22,1411.88,9400,13238794.0
+2024-08-26 14:00:00,1411.88,1412.0,1411.19,1411.87,14100,19905276.0
+2024-08-26 14:05:00,1411.98,1412.49,1411.19,1411.2,11500,16236800.0
+2024-08-26 14:10:00,1411.19,1413.9,1410.72,1413.9,28200,39836419.0
+2024-08-26 14:15:00,1413.9,1413.99,1411.25,1413.83,30500,43095034.0
+2024-08-26 14:20:00,1413.0,1413.77,1410.0,1411.52,15400,21740293.0
+2024-08-26 14:25:00,1410.84,1414.0,1410.84,1413.97,26800,37857792.0
+2024-08-26 14:30:00,1413.97,1414.39,1412.39,1412.94,32900,46509943.0
+2024-08-26 14:35:00,1412.94,1414.17,1412.4,1414.0,31600,44661637.0
+2024-08-26 14:40:00,1414.0,1414.48,1412.93,1413.02,33900,47931644.0
+2024-08-26 14:45:00,1413.02,1414.4,1412.7,1413.66,26500,37464316.0
+2024-08-26 14:50:00,1413.66,1414.3,1413.0,1414.3,35000,49411076.0
+2024-08-26 14:55:00,1414.28,1414.28,1413.21,1413.66,54200,76757508.0
+2024-08-26 15:00:00,1413.66,1414.16,1412.0,1412.0,40900,57777144.0
+2024-08-27 09:35:00,1412.0,1412.78,1407.79,1411.0,71200,100412424.0
+2024-08-27 09:40:00,1410.51,1411.99,1407.12,1410.03,48200,67943528.0
+2024-08-27 09:45:00,1409.43,1409.43,1404.13,1405.36,47700,67076992.0
+2024-08-27 09:50:00,1404.98,1404.99,1401.11,1403.64,83500,117118640.0
+2024-08-27 09:55:00,1403.64,1406.5,1402.0,1405.88,43900,61605856.0
+2024-08-27 10:00:00,1405.02,1406.68,1404.3,1405.66,23300,32743776.0
+2024-08-27 10:05:00,1406.4,1406.4,1402.58,1404.25,28800,40437824.0
+2024-08-27 10:10:00,1404.25,1406.45,1404.25,1404.35,22600,31780736.0
+2024-08-27 10:15:00,1404.35,1406.05,1404.34,1404.57,16200,22764224.0
+2024-08-27 10:20:00,1404.35,1405.8,1404.0,1405.12,20700,29079874.0
+2024-08-27 10:25:00,1405.12,1405.78,1404.04,1405.77,20000,28092860.0
+2024-08-27 10:30:00,1405.77,1405.77,1404.06,1405.0,9700,13626822.0
+2024-08-27 10:35:00,1404.57,1406.5,1404.49,1405.1,24000,33738432.0
+2024-08-27 10:40:00,1406.42,1408.86,1405.1,1407.06,29600,41664057.0
+2024-08-27 10:45:00,1407.05,1407.71,1405.47,1406.48,15500,21803203.0
+2024-08-27 10:50:00,1406.37,1409.01,1406.37,1407.65,40700,57296509.0
+2024-08-27 10:55:00,1407.71,1412.8,1407.38,1409.84,45600,64323771.0
+2024-08-27 11:00:00,1410.69,1410.69,1407.57,1408.02,16300,22964290.0
+2024-08-27 11:05:00,1408.04,1409.49,1408.04,1408.42,13100,18455620.0
+2024-08-27 11:10:00,1408.42,1408.98,1407.8,1407.85,9900,13942016.0
+2024-08-27 11:15:00,1407.86,1408.98,1407.85,1408.12,13000,18307464.0
+2024-08-27 11:20:00,1408.11,1409.99,1407.87,1408.87,16800,23665722.0
+2024-08-27 11:25:00,1408.87,1410.6,1408.87,1409.74,16900,23828160.0
+2024-08-27 11:30:00,1409.72,1410.54,1408.23,1408.23,28000,39469062.0
+2024-08-27 13:05:00,1408.25,1410.18,1408.03,1409.68,24500,34459706.0
+2024-08-27 13:10:00,1408.42,1409.67,1407.01,1407.13,16300,22946752.0
+2024-08-27 13:15:00,1407.09,1408.01,1407.08,1407.15,12300,17312128.0
+2024-08-27 13:20:00,1407.54,1408.0,1406.84,1406.84,13100,18435584.0
+2024-08-27 13:25:00,1406.79,1407.32,1405.86,1407.0,18300,25737984.0
+2024-08-27 13:30:00,1406.0,1407.32,1406.0,1406.12,15400,21661312.0
+2024-08-27 13:35:00,1406.12,1406.98,1406.12,1406.68,12400,17443202.0
+2024-08-27 13:40:00,1406.72,1409.99,1406.6,1406.95,23900,33635200.0
+2024-08-27 13:45:00,1406.95,1406.95,1405.37,1405.85,21900,30791808.0
+2024-08-27 13:50:00,1405.85,1406.58,1405.6,1406.39,20200,28470008.0
+2024-08-27 13:55:00,1406.38,1406.95,1406.37,1406.37,9600,13502979.0
+2024-08-27 14:00:00,1406.37,1406.5,1406.0,1406.35,16400,22990848.0
+2024-08-27 14:05:00,1406.26,1407.96,1405.99,1407.96,15300,21518715.0
+2024-08-27 14:10:00,1407.75,1407.89,1406.24,1406.28,11700,16457606.0
+2024-08-27 14:15:00,1406.28,1406.28,1405.01,1405.02,18300,25724288.0
+2024-08-27 14:20:00,1405.26,1405.5,1405.02,1405.25,13000,18269050.0
+2024-08-27 14:25:00,1405.3,1406.2,1405.19,1405.61,15100,21225092.0
+2024-08-27 14:30:00,1406.0,1406.89,1405.5,1406.0,14100,19909760.0
+2024-08-27 14:35:00,1405.57,1406.5,1405.44,1406.5,19800,27836669.0
+2024-08-27 14:40:00,1406.5,1406.5,1405.0,1406.44,40900,57479943.0
+2024-08-27 14:45:00,1405.06,1406.5,1403.54,1403.54,58500,82195966.0
+2024-08-27 14:50:00,1403.36,1406.27,1403.36,1406.0,69000,96928002.0
+2024-08-27 14:55:00,1406.0,1407.0,1404.16,1406.07,107600,151249664.0
+2024-08-27 15:00:00,1406.08,1406.99,1404.07,1404.07,73800,103712125.0
+2024-08-28 09:35:00,1404.07,1405.55,1392.3,1397.1,211700,296037696.0
+2024-08-28 09:40:00,1397.97,1401.61,1393.3,1401.61,107200,149671072.0
+2024-08-28 09:45:00,1401.0,1401.81,1395.6,1401.81,65100,91050784.0
+2024-08-28 09:50:00,1401.81,1403.0,1398.81,1399.27,53900,75429153.0
+2024-08-28 09:55:00,1399.27,1399.9,1394.38,1395.98,101700,142105283.0
+2024-08-28 10:00:00,1395.97,1397.65,1394.35,1395.0,70000,97718716.0
+2024-08-28 10:05:00,1395.0,1395.0,1385.0,1386.59,230600,320408312.0
+2024-08-28 10:10:00,1386.59,1387.0,1380.0,1383.0,179900,248809346.0
+2024-08-28 10:15:00,1383.0,1385.58,1381.6,1384.33,61300,84811648.0
+2024-08-28 10:20:00,1384.33,1384.33,1380.18,1380.4,97900,135278976.0
+2024-08-28 10:25:00,1380.4,1382.0,1376.5,1376.5,138400,190901504.0
+2024-08-28 10:30:00,1376.5,1377.5,1375.0,1377.49,137300,188865664.0
+2024-08-28 10:35:00,1377.49,1379.11,1375.3,1377.94,69200,95243776.0
+2024-08-28 10:40:00,1377.94,1383.66,1377.9,1382.3,63700,87961216.0
+2024-08-28 10:45:00,1382.3,1382.3,1378.3,1380.54,53500,73860352.0
+2024-08-28 10:50:00,1380.54,1384.88,1380.24,1381.65,55400,76618754.0
+2024-08-28 10:55:00,1381.65,1382.84,1380.0,1381.01,60400,83446014.0
+2024-08-28 11:00:00,1381.01,1382.65,1380.3,1381.26,40400,55726592.0
+2024-08-28 11:05:00,1381.26,1381.85,1379.0,1381.85,52700,72806144.0
+2024-08-28 11:10:00,1380.88,1382.0,1379.0,1379.9,34400,47486976.0
+2024-08-28 11:15:00,1379.9,1379.9,1378.75,1379.0,36500,50330880.0
+2024-08-28 11:20:00,1378.99,1380.5,1378.99,1379.99,30700,42357504.0
+2024-08-28 11:25:00,1379.99,1380.0,1379.0,1379.97,29900,41253120.0
+2024-08-28 11:30:00,1379.97,1381.72,1379.13,1379.89,37400,51625472.0
+2024-08-28 13:05:00,1380.36,1380.36,1375.2,1376.25,126300,173935616.0
+2024-08-28 13:10:00,1376.25,1378.36,1375.56,1376.37,46600,64122368.0
+2024-08-28 13:15:00,1376.38,1379.99,1376.38,1378.06,39000,53712896.0
+2024-08-28 13:20:00,1378.05,1379.6,1376.6,1378.0,43400,59783680.0
+2024-08-28 13:25:00,1378.84,1382.37,1378.0,1380.88,30200,41679104.0
+2024-08-28 13:30:00,1380.3,1381.33,1379.8,1381.03,28100,38775808.0
+2024-08-28 13:35:00,1381.03,1385.6,1381.0,1385.6,46400,64182274.0
+2024-08-28 13:40:00,1385.49,1387.85,1384.0,1387.29,62700,86941686.0
+2024-08-28 13:45:00,1387.0,1387.8,1386.0,1387.37,35300,49009160.0
+2024-08-28 13:50:00,1387.37,1387.98,1386.0,1386.0,33100,45827845.0
+2024-08-28 13:55:00,1386.0,1388.87,1385.55,1388.45,49200,68282107.0
+2024-08-28 14:00:00,1388.45,1388.5,1385.92,1386.6,25600,35502848.0
+2024-08-28 14:05:00,1386.6,1387.66,1386.5,1387.37,23100,32042756.0
+2024-08-28 14:10:00,1387.39,1388.45,1387.0,1387.0,28800,39960572.0
+2024-08-28 14:15:00,1387.0,1387.0,1385.53,1385.6,35900,49768452.0
+2024-08-28 14:20:00,1385.66,1386.47,1385.0,1385.01,40500,56124916.0
+2024-08-28 14:25:00,1385.27,1385.68,1384.27,1384.27,28500,39469832.0
+2024-08-28 14:30:00,1384.25,1386.54,1383.77,1386.54,53600,74224896.0
+2024-08-28 14:35:00,1386.54,1388.45,1386.01,1388.45,56800,78805758.0
+2024-08-28 14:40:00,1388.45,1388.6,1386.2,1386.99,43400,60239874.0
+2024-08-28 14:45:00,1386.91,1387.49,1386.19,1386.36,29000,40221178.0
+2024-08-28 14:50:00,1386.36,1388.5,1386.2,1387.0,65200,90500610.0
+2024-08-28 14:55:00,1387.0,1389.0,1386.8,1388.89,110200,153021956.0
+2024-08-28 15:00:00,1388.89,1390.0,1388.89,1389.0,82000,113818112.0
+2024-08-29 09:35:00,1380.0,1400.34,1380.0,1400.03,315200,439151648.0
+2024-08-29 09:40:00,1401.42,1406.8,1398.51,1398.51,184700,259050072.0
+2024-08-29 09:45:00,1397.36,1400.25,1396.03,1397.06,72900,101943434.0
+2024-08-29 09:50:00,1397.02,1404.0,1396.23,1403.8,71700,100337281.0
+2024-08-29 09:55:00,1403.5,1404.0,1397.03,1397.03,48800,68390133.0
+2024-08-29 10:00:00,1397.77,1400.08,1397.75,1399.0,42300,59171785.0
+2024-08-29 10:05:00,1397.75,1400.0,1396.1,1399.97,53400,74655163.0
+2024-08-29 10:10:00,1399.96,1400.8,1397.53,1398.52,47800,66892548.0
+2024-08-29 10:15:00,1399.0,1403.56,1398.53,1402.84,62500,87606272.0
+2024-08-29 10:20:00,1403.33,1404.99,1401.03,1404.99,66000,92620800.0
+2024-08-29 10:25:00,1404.99,1406.78,1404.2,1405.54,93100,130873208.0
+2024-08-29 10:30:00,1405.54,1405.54,1401.19,1403.1,33100,46458240.0
+2024-08-29 10:35:00,1403.11,1407.8,1403.11,1406.9,65000,91405576.0
+2024-08-29 10:40:00,1407.75,1412.0,1407.31,1411.9,141300,199178880.0
+2024-08-29 10:45:00,1411.8,1414.57,1410.0,1412.49,78300,110654080.0
+2024-08-29 10:50:00,1412.49,1416.79,1411.93,1416.66,99300,140474880.0
+2024-08-29 10:55:00,1416.68,1417.77,1415.31,1417.68,66400,94054400.0
+2024-08-29 11:00:00,1417.68,1418.0,1412.33,1412.33,62500,88522752.0
+2024-08-29 11:05:00,1412.33,1412.88,1410.01,1410.01,54500,76923648.0
+2024-08-29 11:10:00,1410.08,1410.1,1407.0,1408.0,38600,54359805.0
+2024-08-29 11:15:00,1407.99,1410.0,1407.6,1410.0,21900,30842107.0
+2024-08-29 11:20:00,1410.0,1410.99,1408.82,1410.22,27800,39198984.0
+2024-08-29 11:25:00,1410.2,1412.97,1409.6,1412.87,22900,32315136.0
+2024-08-29 11:30:00,1412.82,1412.99,1410.0,1410.06,22300,31478016.0
+2024-08-29 13:05:00,1410.05,1410.05,1405.18,1405.25,57100,80357888.0
+2024-08-29 13:10:00,1405.18,1405.99,1404.16,1405.99,38800,54504440.0
+2024-08-29 13:15:00,1405.7,1406.74,1404.77,1406.49,28800,40475405.0
+2024-08-29 13:20:00,1406.5,1408.45,1406.14,1407.6,31200,43909371.0
+2024-08-29 13:25:00,1407.6,1409.0,1407.01,1408.97,27800,39140611.0
+2024-08-29 13:30:00,1408.95,1409.8,1408.95,1409.44,24100,33918205.0
+2024-08-29 13:35:00,1409.4,1409.8,1409.3,1409.48,28500,40171264.0
+2024-08-29 13:40:00,1409.48,1411.39,1409.47,1411.39,52200,73566464.0
+2024-08-29 13:45:00,1411.39,1411.93,1408.79,1410.41,34100,48096256.0
+2024-08-29 13:50:00,1410.42,1410.99,1409.62,1410.07,23500,33146880.0
+2024-08-29 13:55:00,1410.06,1410.84,1408.73,1409.09,30400,42859008.0
+2024-08-29 14:00:00,1409.1,1410.0,1408.0,1408.0,20700,29165824.0
+2024-08-29 14:05:00,1408.0,1411.03,1408.0,1410.91,33700,47524862.0
+2024-08-29 14:10:00,1410.67,1415.28,1410.67,1415.28,62700,88628738.0
+2024-08-29 14:15:00,1415.58,1415.58,1413.55,1413.62,55600,78653440.0
+2024-08-29 14:20:00,1414.11,1414.9,1413.26,1414.54,35800,50630144.0
+2024-08-29 14:25:00,1414.54,1414.66,1413.73,1413.99,28800,40727808.0
+2024-08-29 14:30:00,1413.98,1414.55,1413.24,1414.55,32600,46095872.0
+2024-08-29 14:35:00,1414.55,1414.56,1413.34,1413.61,32000,45214720.0
+2024-08-29 14:40:00,1413.61,1413.92,1411.07,1412.14,38500,54388992.0
+2024-08-29 14:45:00,1412.02,1414.9,1411.1,1414.9,43600,61621504.0
+2024-08-29 14:50:00,1414.68,1414.97,1413.0,1413.99,58400,82586368.0
+2024-08-29 14:55:00,1414.0,1414.47,1413.57,1413.8,80000,113143808.0
+2024-08-29 15:00:00,1413.58,1414.05,1413.06,1413.3,61600,87060736.0
+2024-08-30 09:35:00,1413.0,1413.0,1405.65,1407.59,154000,216944480.0
+2024-08-30 09:40:00,1407.6,1416.32,1407.6,1414.11,68300,96397568.0
+2024-08-30 09:45:00,1414.11,1419.28,1414.11,1418.0,110800,157006368.0
+2024-08-30 09:50:00,1418.0,1425.8,1418.0,1425.25,175500,249660348.0
+2024-08-30 09:55:00,1425.58,1428.85,1424.88,1427.1,121500,173512060.0
+2024-08-30 10:00:00,1427.44,1428.77,1425.1,1425.8,82400,117571595.0
+2024-08-30 10:05:00,1426.2,1434.01,1426.06,1433.7,164500,235282237.0
+2024-08-30 10:10:00,1433.7,1433.7,1429.4,1429.7,86500,123798532.0
+2024-08-30 10:15:00,1430.0,1432.0,1429.0,1429.0,46700,66838268.0
+2024-08-30 10:20:00,1428.0,1431.8,1426.13,1431.8,52300,74761594.0
+2024-08-30 10:25:00,1431.8,1431.88,1427.5,1429.03,34500,49318271.0
+2024-08-30 10:30:00,1429.94,1429.94,1428.0,1428.99,24100,34435335.0
+2024-08-30 10:35:00,1428.99,1431.86,1428.99,1431.39,51800,74100352.0
+2024-08-30 10:40:00,1431.4,1432.8,1430.0,1430.5,57600,82483328.0
+2024-08-30 10:45:00,1430.5,1431.7,1428.0,1430.68,33300,47545978.0
+2024-08-30 10:50:00,1430.8,1435.28,1430.66,1435.28,124900,179101702.0
+2024-08-30 10:55:00,1435.28,1440.0,1435.0,1440.0,124400,178896256.0
+2024-08-30 11:00:00,1441.0,1443.02,1440.48,1442.82,102000,147172352.0
+2024-08-30 11:05:00,1443.01,1444.66,1440.51,1442.99,68300,98550272.0
+2024-08-30 11:10:00,1443.02,1443.02,1440.01,1440.02,27700,39937024.0
+2024-08-30 11:15:00,1440.02,1440.99,1438.0,1440.0,34200,49234176.0
+2024-08-30 11:20:00,1440.09,1440.09,1438.11,1438.8,31000,44612864.0
+2024-08-30 11:25:00,1438.85,1439.2,1438.22,1439.1,26200,37696512.0
+2024-08-30 11:30:00,1439.12,1439.12,1434.26,1437.96,28600,41107456.0
+2024-08-30 13:05:00,1437.23,1442.99,1437.23,1442.0,135300,194795520.0
+2024-08-30 13:10:00,1441.99,1444.37,1441.02,1444.37,80400,116061696.0
+2024-08-30 13:15:00,1444.37,1448.69,1444.37,1448.19,146800,212424192.0
+2024-08-30 13:20:00,1448.55,1451.0,1448.4,1451.0,148200,214824960.0
+2024-08-30 13:25:00,1451.0,1451.28,1446.23,1449.99,69500,100757248.0
+2024-08-30 13:30:00,1450.0,1451.0,1448.01,1450.98,69900,101370112.0
+2024-08-30 13:35:00,1450.98,1453.0,1450.48,1452.23,89200,129539840.0
+2024-08-30 13:40:00,1452.75,1455.6,1452.75,1455.35,116200,168934400.0
+2024-08-30 13:45:00,1455.6,1457.57,1454.5,1457.56,97700,142213632.0
+2024-08-30 13:50:00,1457.51,1458.0,1455.03,1456.0,70900,103398656.0
+2024-08-30 13:55:00,1456.0,1458.07,1455.71,1456.32,102300,149120256.0
+2024-08-30 14:00:00,1456.32,1457.57,1451.02,1452.96,50600,73534464.0
+2024-08-30 14:05:00,1452.1,1455.55,1451.0,1455.24,53600,77898240.0
+2024-08-30 14:10:00,1455.1,1455.1,1451.2,1451.2,41500,60319232.0
+2024-08-30 14:15:00,1451.21,1452.0,1450.4,1451.96,39000,56608256.0
+2024-08-30 14:20:00,1451.96,1453.0,1451.55,1451.93,54000,78418432.0
+2024-08-30 14:25:00,1451.94,1452.0,1450.61,1451.32,45300,65751552.0
+2024-08-30 14:30:00,1451.3,1451.79,1447.1,1447.21,50900,73797632.0
+2024-08-30 14:35:00,1447.21,1447.91,1446.01,1446.99,48000,69449728.0
+2024-08-30 14:40:00,1446.99,1448.8,1446.66,1447.82,39900,57717248.0
+2024-08-30 14:45:00,1447.82,1447.87,1446.6,1446.6,57700,83538432.0
+2024-08-30 14:50:00,1446.95,1446.95,1445.19,1446.44,64400,93130752.0
+2024-08-30 14:55:00,1446.44,1446.49,1445.77,1446.0,68000,98332672.0
+2024-08-30 15:00:00,1445.93,1446.0,1443.19,1443.19,312800,451603456.0
+2024-09-02 09:35:00,1430.0,1435.05,1424.28,1426.13,318300,455167360.0
+2024-09-02 09:40:00,1425.8,1425.8,1418.0,1419.58,202300,287395712.0
+2024-09-02 09:45:00,1418.4,1423.45,1418.18,1422.04,87700,124594880.0
+2024-09-02 09:50:00,1421.89,1421.89,1417.0,1417.02,114700,162780865.0
+2024-09-02 09:55:00,1417.02,1417.03,1411.67,1413.3,140300,198408452.0
+2024-09-02 10:00:00,1413.3,1413.3,1407.79,1408.0,183500,258911995.0
+2024-09-02 10:05:00,1407.92,1407.92,1401.05,1401.09,194800,273441792.0
+2024-09-02 10:10:00,1401.41,1403.63,1400.02,1400.14,199600,279733888.0
+2024-09-02 10:15:00,1400.14,1404.03,1400.0,1403.45,103200,144617216.0
+2024-09-02 10:20:00,1403.5,1403.5,1400.39,1401.21,73200,102580992.0
+2024-09-02 10:25:00,1401.03,1401.42,1400.04,1400.05,85700,120003072.0
+2024-09-02 10:30:00,1400.05,1400.86,1400.03,1400.07,70300,98429440.0
+2024-09-02 10:35:00,1400.06,1403.54,1400.05,1401.99,49200,68957952.0
+2024-09-02 10:40:00,1402.02,1402.68,1402.01,1402.19,31700,44451328.0
+2024-09-02 10:45:00,1402.63,1402.67,1401.0,1401.74,42700,59853312.0
+2024-09-02 10:50:00,1401.7,1401.7,1400.6,1401.68,39000,54646016.0
+2024-09-02 10:55:00,1401.69,1401.95,1400.1,1400.11,49600,69478656.0
+2024-09-02 11:00:00,1400.11,1400.61,1400.04,1400.04,47100,65951488.0
+2024-09-02 11:05:00,1400.03,1401.96,1400.0,1401.92,73900,103471616.0
+2024-09-02 11:10:00,1401.92,1401.93,1401.0,1401.89,21900,30693888.0
+2024-09-02 11:15:00,1401.89,1401.94,1400.3,1401.25,25300,35446784.0
+2024-09-02 11:20:00,1400.96,1401.66,1400.4,1400.68,23000,32221440.0
+2024-09-02 11:25:00,1400.6,1400.88,1400.2,1400.33,24000,33608448.0
+2024-09-02 11:30:00,1400.28,1401.35,1400.24,1401.35,15700,21987328.0
+2024-09-02 13:05:00,1401.68,1401.68,1400.0,1400.13,68700,96212224.0
+2024-09-02 13:10:00,1400.72,1400.72,1400.0,1400.01,51900,72661504.0
+2024-09-02 13:15:00,1400.08,1400.1,1400.0,1400.04,30800,43120640.0
+2024-09-02 13:20:00,1400.04,1400.71,1398.01,1400.06,115600,161820928.0
+2024-09-02 13:25:00,1400.06,1400.42,1400.0,1400.27,27900,39062784.0
+2024-09-02 13:30:00,1400.04,1400.76,1400.0,1400.05,28800,40325120.0
+2024-09-02 13:35:00,1400.24,1400.39,1400.0,1400.28,30800,43123200.0
+2024-09-02 13:40:00,1400.35,1401.88,1400.01,1400.34,36500,51119360.0
+2024-09-02 13:45:00,1400.34,1401.66,1400.05,1400.37,26700,37393408.0
+2024-09-02 13:50:00,1400.34,1401.31,1400.01,1400.49,26300,36823552.0
+2024-09-02 13:55:00,1400.49,1401.0,1400.1,1400.45,21100,29548544.0
+2024-09-02 14:00:00,1400.44,1400.5,1400.18,1400.21,14900,20865024.0
+2024-09-02 14:05:00,1400.21,1401.88,1400.21,1400.41,25200,35297792.0
+2024-09-02 14:10:00,1400.41,1401.22,1400.1,1400.46,21400,29967616.0
+2024-09-02 14:15:00,1400.46,1400.46,1399.99,1400.0,74900,104862464.0
+2024-09-02 14:20:00,1400.0,1400.26,1399.0,1400.0,55100,77131520.0
+2024-09-02 14:25:00,1400.01,1400.02,1399.0,1399.5,48300,67599360.0
+2024-09-02 14:30:00,1399.5,1399.87,1398.23,1398.83,42100,58895872.0
+2024-09-02 14:35:00,1398.81,1399.0,1398.02,1398.25,43400,60686336.0
+2024-09-02 14:40:00,1398.4,1399.98,1398.4,1399.38,30300,42401536.0
+2024-09-02 14:45:00,1399.38,1399.39,1398.0,1398.28,59800,83626752.0
+2024-09-02 14:50:00,1398.28,1398.64,1398.0,1398.06,65100,91023872.0
+2024-09-02 14:55:00,1398.1,1398.1,1395.25,1395.25,139100,194349568.0
+2024-09-02 15:00:00,1395.25,1395.68,1395.0,1395.0,113100,157697536.0
+2024-09-03 09:35:00,1398.0,1403.5,1394.0,1396.01,156500,218808928.0
+2024-09-03 09:40:00,1396.0,1400.99,1396.0,1398.96,60700,84908864.0
+2024-09-03 09:45:00,1398.0,1402.0,1397.54,1400.05,44100,61752192.0
+2024-09-03 09:50:00,1400.15,1401.5,1399.0,1399.5,50800,71121248.0
+2024-09-03 09:55:00,1399.38,1401.47,1395.09,1396.01,88100,123125952.0
+2024-09-03 10:00:00,1396.85,1403.78,1396.02,1402.66,45600,63916728.0
+2024-09-03 10:05:00,1403.75,1407.5,1402.7,1407.07,95000,133454976.0
+2024-09-03 10:10:00,1407.5,1412.55,1407.07,1411.34,128000,180496128.0
+2024-09-03 10:15:00,1411.5,1414.89,1410.6,1411.27,97000,136961536.0
+2024-09-03 10:20:00,1411.95,1411.95,1407.77,1408.0,44200,62369412.0
+2024-09-03 10:25:00,1408.21,1409.37,1406.05,1407.33,29800,41961602.0
+2024-09-03 10:30:00,1407.33,1409.0,1406.99,1407.96,22600,31825153.0
+2024-09-03 10:35:00,1407.11,1409.98,1406.42,1408.3,49100,69119993.0
+2024-09-03 10:40:00,1409.6,1410.0,1407.77,1407.83,27200,38328704.0
+2024-09-03 10:45:00,1408.01,1412.6,1407.02,1412.6,56300,79356684.0
+2024-09-03 10:50:00,1412.99,1413.17,1409.53,1409.58,37200,52527868.0
+2024-09-03 10:55:00,1409.57,1410.04,1408.13,1408.13,13100,18459256.0
+2024-09-03 11:00:00,1408.11,1408.5,1407.19,1408.07,13200,18582030.0
+2024-09-03 11:05:00,1408.1,1408.22,1407.05,1407.5,12200,17170810.0
+2024-09-03 11:10:00,1407.14,1407.5,1405.11,1406.98,12900,18145542.0
+2024-09-03 11:15:00,1405.5,1407.56,1405.5,1407.56,14700,20668790.0
+2024-09-03 11:20:00,1407.56,1408.5,1406.01,1408.13,16900,23785728.0
+2024-09-03 11:25:00,1408.38,1410.0,1408.05,1409.01,21300,30011780.0
+2024-09-03 11:30:00,1409.01,1409.49,1407.85,1408.51,11500,16142080.0
+2024-09-03 13:05:00,1408.5,1411.97,1408.4,1411.0,40900,57755652.0
+2024-09-03 13:10:00,1410.9,1412.0,1408.89,1409.61,29800,42042620.0
+2024-09-03 13:15:00,1410.41,1411.95,1409.96,1409.96,20300,28640251.0
+2024-09-03 13:20:00,1409.68,1411.09,1409.0,1409.03,16000,22474122.0
+2024-09-03 13:25:00,1409.0,1410.78,1408.4,1408.95,26000,36655487.0
+2024-09-03 13:30:00,1408.95,1409.95,1408.0,1408.01,11800,16622208.0
+2024-09-03 13:35:00,1408.01,1408.8,1406.18,1408.41,22100,31102966.0
+2024-09-03 13:40:00,1407.01,1408.35,1406.54,1407.92,15200,21384320.0
+2024-09-03 13:45:00,1407.9,1407.9,1406.55,1407.83,11200,15756293.0
+2024-09-03 13:50:00,1407.83,1407.89,1406.53,1406.61,9900,13930240.0
+2024-09-03 13:55:00,1406.61,1407.76,1406.61,1406.73,12100,17025021.0
+2024-09-03 14:00:00,1406.7,1407.35,1406.52,1406.97,14400,20257158.0
+2024-09-03 14:05:00,1406.56,1407.78,1406.54,1407.75,18800,26540539.0
+2024-09-03 14:10:00,1407.74,1407.75,1406.66,1406.81,19400,27299968.0
+2024-09-03 14:15:00,1407.73,1407.74,1407.0,1407.68,17500,24630526.0
+2024-09-03 14:20:00,1407.68,1410.88,1407.66,1409.97,42200,59374717.0
+2024-09-03 14:25:00,1409.97,1410.87,1409.0,1409.99,30900,43572096.0
+2024-09-03 14:30:00,1409.99,1410.0,1409.0,1409.22,24400,34394373.0
+2024-09-03 14:35:00,1410.0,1410.8,1408.97,1410.8,42900,60487679.0
+2024-09-03 14:40:00,1410.66,1410.78,1409.15,1409.68,19500,27492359.0
+2024-09-03 14:45:00,1409.64,1410.0,1408.6,1409.02,28400,40023547.0
+2024-09-03 14:50:00,1409.18,1410.5,1409.05,1410.43,42400,59779332.0
+2024-09-03 14:55:00,1410.5,1411.0,1410.49,1410.79,60000,84704758.0
+2024-09-03 15:00:00,1410.87,1410.9,1409.99,1410.0,65200,91881480.0
+2024-09-04 09:35:00,1402.0,1419.01,1402.0,1407.79,200900,283595424.0
+2024-09-04 09:40:00,1407.5,1411.5,1405.5,1411.0,60700,85477152.0
+2024-09-04 09:45:00,1410.0,1414.0,1408.0,1408.21,41100,58006016.0
+2024-09-04 09:50:00,1408.21,1410.5,1406.1,1408.19,26400,37173888.0
+2024-09-04 09:55:00,1408.29,1409.01,1404.88,1405.6,32200,45281536.0
+2024-09-04 10:00:00,1405.46,1405.46,1400.67,1400.81,64100,89896544.0
+2024-09-04 10:05:00,1400.81,1401.5,1399.88,1400.93,115400,161583740.0
+2024-09-04 10:10:00,1400.93,1402.6,1400.6,1400.73,28400,39797130.0
+2024-09-04 10:15:00,1400.8,1403.5,1400.6,1402.04,35800,50166910.0
+2024-09-04 10:20:00,1402.52,1404.79,1402.08,1402.57,15400,21633460.0
+2024-09-04 10:25:00,1402.57,1404.0,1402.57,1403.01,11900,16697158.0
+2024-09-04 10:30:00,1403.02,1404.5,1402.81,1403.81,9400,13190080.0
+2024-09-04 10:35:00,1404.45,1404.46,1402.93,1402.95,11700,16423432.0
+2024-09-04 10:40:00,1402.95,1407.99,1402.8,1406.99,19300,27132478.0
+2024-09-04 10:45:00,1406.85,1406.85,1405.72,1405.95,9100,12796084.0
+2024-09-04 10:50:00,1405.97,1405.97,1404.08,1405.16,18200,25624512.0
+2024-09-04 10:55:00,1405.33,1406.27,1404.9,1406.0,14400,20254284.0
+2024-09-04 11:00:00,1406.0,1406.97,1405.6,1406.96,13800,19406208.0
+2024-09-04 11:05:00,1407.4,1409.0,1406.03,1409.0,24400,34368444.0
+2024-09-04 11:10:00,1409.0,1409.0,1406.02,1406.11,8400,11740480.0
+2024-09-04 11:15:00,1406.11,1406.89,1406.1,1406.74,13200,18547264.0
+2024-09-04 11:20:00,1406.1,1406.72,1406.0,1406.68,7000,9837440.0
+2024-09-04 11:25:00,1406.79,1408.45,1406.56,1406.56,11500,16185720.0
+2024-09-04 11:30:00,1406.54,1406.54,1404.49,1404.9,9100,12860032.0
+2024-09-04 13:05:00,1404.7,1404.7,1400.11,1400.3,52500,73550856.0
+2024-09-04 13:10:00,1400.31,1402.56,1400.22,1402.0,27100,37960317.0
+2024-09-04 13:15:00,1402.0,1402.0,1401.0,1401.01,20700,29006978.0
+2024-09-04 13:20:00,1401.29,1401.4,1400.5,1400.87,19000,26619135.0
+2024-09-04 13:25:00,1401.9,1402.52,1401.09,1401.48,12500,17520890.0
+2024-09-04 13:30:00,1401.48,1402.15,1401.48,1401.66,10500,14718330.0
+2024-09-04 13:35:00,1401.6,1401.6,1401.2,1401.27,16300,22842632.0
+2024-09-04 13:40:00,1401.27,1401.45,1401.25,1401.26,11300,15834880.0
+2024-09-04 13:45:00,1401.26,1401.67,1401.26,1401.31,20400,28588420.0
+2024-09-04 13:50:00,1401.31,1402.53,1401.31,1402.53,15400,21590644.0
+2024-09-04 13:55:00,1402.26,1402.26,1401.31,1401.37,12800,17937678.0
+2024-09-04 14:00:00,1401.35,1402.56,1401.3,1402.39,12300,17242240.0
+2024-09-04 14:05:00,1402.37,1402.9,1401.9,1402.07,12300,17246843.0
+2024-09-04 14:10:00,1402.07,1402.11,1401.51,1401.65,11600,16261887.0
+2024-09-04 14:15:00,1401.6,1401.88,1400.5,1400.5,30300,42455296.0
+2024-09-04 14:20:00,1400.5,1401.59,1400.32,1400.84,20400,28594432.0
+2024-09-04 14:25:00,1400.84,1400.92,1400.69,1400.7,23500,32931838.0
+2024-09-04 14:30:00,1400.72,1400.95,1400.66,1400.95,24900,34878975.0
+2024-09-04 14:35:00,1400.92,1401.6,1400.92,1401.02,17700,24800640.0
+2024-09-04 14:40:00,1401.0,1401.03,1400.7,1400.82,23500,32919683.0
+2024-09-04 14:45:00,1400.82,1400.94,1400.4,1400.72,42100,58970364.0
+2024-09-04 14:50:00,1400.56,1401.0,1400.13,1400.15,50500,70722309.0
+2024-09-04 14:55:00,1400.13,1400.19,1400.01,1400.15,56900,79664641.0
+2024-09-04 15:00:00,1400.18,1400.19,1400.0,1400.0,77000,107770112.0
+2024-09-05 09:35:00,1400.5,1405.0,1397.97,1397.97,171600,240578896.0
+2024-09-05 09:40:00,1397.92,1402.98,1397.92,1399.0,73000,102183376.0
+2024-09-05 09:45:00,1399.0,1401.6,1399.0,1401.06,20200,28288480.0
+2024-09-05 09:50:00,1401.07,1401.08,1399.21,1399.25,23900,33458848.0
+2024-09-05 09:55:00,1399.25,1402.5,1397.05,1401.47,48200,67407328.0
+2024-09-05 10:00:00,1400.65,1400.65,1399.0,1400.0,20300,28424928.0
+2024-09-05 10:05:00,1399.0,1403.0,1398.98,1402.02,39000,54679264.0
+2024-09-05 10:10:00,1402.08,1404.0,1401.68,1403.18,28500,39983869.0
+2024-09-05 10:15:00,1402.13,1402.28,1401.01,1401.5,21400,29918401.0
+2024-09-05 10:20:00,1401.51,1403.98,1401.5,1403.06,22800,32070594.0
+2024-09-05 10:25:00,1403.75,1403.75,1399.51,1399.99,38400,53801281.0
+2024-09-05 10:30:00,1399.98,1401.03,1399.98,1401.03,14500,20306816.0
+2024-09-05 10:35:00,1401.03,1407.0,1400.5,1407.0,63500,89183109.0
+2024-09-05 10:40:00,1406.99,1406.99,1401.36,1403.1,19000,26681150.0
+2024-09-05 10:45:00,1402.99,1402.99,1400.51,1402.68,17900,25084225.0
+2024-09-05 10:50:00,1402.6,1402.96,1401.08,1402.73,16400,22923123.0
+2024-09-05 10:55:00,1402.97,1402.97,1402.1,1402.73,12900,18053824.0
+2024-09-05 11:00:00,1402.31,1402.85,1400.6,1401.0,13100,18359112.0
+2024-09-05 11:05:00,1401.0,1401.76,1401.0,1401.03,13500,18974912.0
+2024-09-05 11:10:00,1401.01,1401.75,1400.59,1400.88,12800,18013568.0
+2024-09-05 11:15:00,1400.8,1402.0,1400.58,1401.06,14500,20317632.0
+2024-09-05 11:20:00,1401.06,1404.77,1400.6,1402.42,25100,35197565.0
+2024-09-05 11:25:00,1403.34,1403.93,1402.44,1403.79,17800,24974779.0
+2024-09-05 11:30:00,1402.76,1403.8,1402.69,1403.7,16300,22878088.0
+2024-09-05 13:05:00,1403.69,1405.0,1401.1,1401.13,19700,27640768.0
+2024-09-05 13:10:00,1401.13,1401.97,1401.0,1401.47,15600,21861507.0
+2024-09-05 13:15:00,1401.46,1401.66,1400.65,1400.66,11700,16394877.0
+2024-09-05 13:20:00,1400.66,1400.95,1400.0,1400.68,33100,46346754.0
+2024-09-05 13:25:00,1400.69,1401.51,1400.48,1400.72,13400,18773376.0
+2024-09-05 13:30:00,1400.73,1402.98,1400.73,1402.98,18700,26210302.0
+2024-09-05 13:35:00,1402.98,1402.98,1401.11,1401.4,15800,22149248.0
+2024-09-05 13:40:00,1401.38,1402.05,1400.88,1401.08,15700,22000508.0
+2024-09-05 13:45:00,1401.08,1401.08,1400.21,1400.55,20900,29269117.0
+2024-09-05 13:50:00,1400.55,1400.55,1400.0,1400.05,22300,31223936.0
+2024-09-05 13:55:00,1400.05,1402.6,1400.0,1401.99,40500,56665471.0
+2024-09-05 14:00:00,1401.99,1402.02,1400.53,1401.35,10700,15077504.0
+2024-09-05 14:05:00,1401.35,1403.0,1400.63,1402.89,18700,26211076.0
+2024-09-05 14:10:00,1402.89,1403.0,1401.0,1401.01,23900,33505931.0
+2024-09-05 14:15:00,1401.01,1401.89,1401.01,1401.65,13400,18777459.0
+2024-09-05 14:20:00,1401.59,1402.88,1401.24,1402.78,22300,31265280.0
+2024-09-05 14:25:00,1402.0,1402.66,1401.6,1401.99,21500,30142596.0
+2024-09-05 14:30:00,1401.99,1403.5,1401.66,1403.05,25900,36321666.0
+2024-09-05 14:35:00,1403.0,1405.0,1403.0,1404.68,56400,79191429.0
+2024-09-05 14:40:00,1404.69,1405.74,1403.28,1405.74,59100,82903547.0
+2024-09-05 14:45:00,1405.79,1405.8,1403.41,1405.0,63900,89765756.0
+2024-09-05 14:50:00,1405.0,1405.18,1403.88,1404.8,57200,80371968.0
+2024-09-05 14:55:00,1404.8,1405.0,1403.95,1404.94,49500,69527688.0
+2024-09-05 15:00:00,1404.15,1404.95,1404.11,1404.88,38200,53700724.0
+2024-09-06 09:35:00,1405.0,1405.0,1400.0,1401.2,72000,100932664.0
+2024-09-06 09:40:00,1401.05,1402.26,1400.1,1401.98,27500,38524104.0
+2024-09-06 09:45:00,1401.99,1405.0,1400.98,1403.75,27400,38451200.0
+2024-09-06 09:50:00,1403.11,1403.99,1402.0,1402.94,40600,56963680.0
+2024-09-06 09:55:00,1402.64,1402.66,1400.35,1400.6,25100,35165856.0
+2024-09-06 10:00:00,1400.83,1403.49,1400.1,1401.98,32700,45805664.0
+2024-09-06 10:05:00,1402.0,1403.0,1401.57,1402.01,13300,18652288.0
+2024-09-06 10:10:00,1402.01,1402.01,1400.39,1400.88,12600,17653600.0
+2024-09-06 10:15:00,1400.88,1401.08,1400.88,1401.08,11100,15550688.0
+2024-09-06 10:20:00,1401.08,1402.0,1400.9,1401.89,7500,10509984.0
+2024-09-06 10:25:00,1402.06,1402.8,1400.91,1400.92,10600,14854784.0
+2024-09-06 10:30:00,1400.93,1401.94,1400.0,1401.9,21200,29695968.0
+2024-09-06 10:35:00,1401.9,1402.02,1401.0,1401.0,9500,13315168.0
+2024-09-06 10:40:00,1401.7,1401.7,1401.0,1401.02,3900,5518336.0
+2024-09-06 10:45:00,1401.01,1401.69,1400.78,1400.81,7700,10787264.0
+2024-09-06 10:50:00,1400.81,1402.79,1400.81,1401.0,10500,14648864.0
+2024-09-06 10:55:00,1400.89,1402.28,1400.81,1400.82,7700,10788928.0
+2024-09-06 11:00:00,1400.82,1400.99,1400.32,1400.98,8500,11975008.0
+2024-09-06 11:05:00,1400.5,1400.97,1400.34,1400.38,5000,7002496.0
+2024-09-06 11:10:00,1400.68,1401.0,1400.33,1400.36,10300,14425472.0
+2024-09-06 11:15:00,1400.36,1400.37,1400.0,1400.0,38500,53831360.0
+2024-09-06 11:20:00,1400.0,1400.11,1399.6,1400.0,30000,42069056.0
+2024-09-06 11:25:00,1400.09,1400.1,1399.0,1399.01,28100,39326525.0
+2024-09-06 11:30:00,1399.01,1400.08,1398.8,1399.27,38800,54282043.0
+2024-09-06 13:05:00,1400.0,1401.0,1399.28,1401.0,17300,24220750.0
+2024-09-06 13:10:00,1401.58,1402.0,1400.8,1401.63,5500,7707776.0
+2024-09-06 13:15:00,1401.85,1401.85,1400.2,1400.2,8300,11632122.0
+2024-09-06 13:20:00,1400.3,1401.38,1400.23,1401.38,5400,7451840.0
+2024-09-06 13:25:00,1400.72,1401.3,1400.66,1400.8,3100,4373632.0
+2024-09-06 13:30:00,1400.8,1401.51,1400.2,1400.62,18700,26279808.0
+2024-09-06 13:35:00,1401.7,1401.7,1400.67,1401.7,5300,7334784.0
+2024-09-06 13:40:00,1401.7,1401.75,1400.68,1400.68,9800,13754439.0
+2024-09-06 13:45:00,1401.29,1401.7,1400.19,1401.2,17300,24213952.0
+2024-09-06 13:50:00,1401.2,1401.69,1400.2,1400.6,17000,23818420.0
+2024-09-06 13:55:00,1400.58,1401.51,1400.18,1400.3,14600,20495360.0
+2024-09-06 14:00:00,1400.2,1401.27,1400.14,1401.0,13600,19043781.0
+2024-09-06 14:05:00,1400.99,1402.09,1400.4,1401.5,16600,23258234.0
+2024-09-06 14:10:00,1401.5,1401.99,1400.51,1400.53,8600,12046336.0
+2024-09-06 14:15:00,1400.56,1401.77,1400.21,1401.75,14000,19608512.0
+2024-09-06 14:20:00,1400.23,1401.69,1400.2,1401.08,16000,22409357.0
+2024-09-06 14:25:00,1401.44,1401.5,1400.53,1400.7,13600,19053555.0
+2024-09-06 14:30:00,1400.7,1400.7,1400.25,1400.55,15200,21287680.0
+2024-09-06 14:35:00,1400.55,1401.7,1400.55,1401.28,20900,29282822.0
+2024-09-06 14:40:00,1401.22,1401.22,1400.58,1400.94,10600,14849408.0
+2024-09-06 14:45:00,1400.94,1400.95,1400.02,1400.03,42700,59794308.0
+2024-09-06 14:50:00,1400.03,1400.1,1398.68,1399.0,112900,158022264.0
+2024-09-06 14:55:00,1399.0,1399.58,1398.68,1398.68,86300,120757247.0
+2024-09-06 15:00:00,1398.69,1399.18,1398.0,1398.0,42400,59291005.0
+2024-09-09 09:35:00,1380.01,1388.84,1377.13,1388.43,453200,626094976.0
+2024-09-09 09:40:00,1386.89,1393.71,1386.36,1387.62,144500,200814011.0
+2024-09-09 09:45:00,1387.62,1389.59,1386.1,1388.82,77600,107720906.0
+2024-09-09 09:50:00,1388.82,1389.99,1385.58,1388.81,90600,125716287.0
+2024-09-09 09:55:00,1387.28,1392.96,1385.0,1390.0,99500,138166913.0
+2024-09-09 10:00:00,1390.0,1391.89,1388.04,1388.89,31100,43211512.0
+2024-09-09 10:05:00,1388.89,1389.28,1382.2,1382.2,104900,145416445.0
+2024-09-09 10:10:00,1382.2,1384.74,1381.6,1383.95,101100,139774974.0
+2024-09-09 10:15:00,1383.95,1384.43,1376.0,1376.0,213800,294776456.0
+2024-09-09 10:20:00,1378.69,1379.79,1376.0,1376.04,84300,116084992.0
+2024-09-09 10:25:00,1376.1,1376.98,1375.0,1376.57,80500,110734720.0
+2024-09-09 10:30:00,1376.57,1376.58,1375.11,1375.82,48900,67283456.0
+2024-09-09 10:35:00,1375.99,1376.01,1371.88,1371.98,118300,162605568.0
+2024-09-09 10:40:00,1372.0,1372.0,1370.1,1371.96,83100,113920256.0
+2024-09-09 10:45:00,1371.96,1372.66,1371.1,1372.18,33900,46507008.0
+2024-09-09 10:50:00,1372.23,1373.96,1372.22,1372.52,39300,53892352.0
+2024-09-09 10:55:00,1372.51,1373.88,1372.0,1373.49,35500,48840960.0
+2024-09-09 11:00:00,1373.48,1373.9,1372.3,1372.49,27000,37074944.0
+2024-09-09 11:05:00,1372.49,1373.49,1372.25,1373.36,24900,34117888.0
+2024-09-09 11:10:00,1373.36,1373.37,1372.51,1372.91,21400,29380864.0
+2024-09-09 11:15:00,1372.9,1375.39,1372.5,1375.39,30200,41512704.0
+2024-09-09 11:20:00,1375.39,1378.0,1375.03,1376.95,26800,36864504.0
+2024-09-09 11:25:00,1376.95,1377.76,1376.0,1376.08,18800,25900552.0
+2024-09-09 11:30:00,1377.0,1378.65,1376.11,1377.95,13500,18589447.0
+2024-09-09 13:05:00,1377.96,1379.68,1377.95,1378.0,40200,55410169.0
+2024-09-09 13:10:00,1378.01,1379.2,1378.0,1378.03,17700,24401658.0
+2024-09-09 13:15:00,1378.99,1378.99,1377.0,1377.0,35100,48381702.0
+2024-09-09 13:20:00,1377.7,1378.2,1377.02,1378.09,14300,19701240.0
+2024-09-09 13:25:00,1378.09,1379.11,1377.22,1378.41,16100,22193416.0
+2024-09-09 13:30:00,1378.41,1380.51,1378.3,1380.51,25500,35188482.0
+2024-09-09 13:35:00,1380.11,1380.5,1378.0,1378.0,22100,30480642.0
+2024-09-09 13:40:00,1378.0,1378.5,1377.14,1377.19,23400,32237305.0
+2024-09-09 13:45:00,1377.19,1379.0,1376.01,1376.33,33200,45706761.0
+2024-09-09 13:50:00,1376.34,1377.45,1376.18,1376.3,24000,33117185.0
+2024-09-09 13:55:00,1376.3,1376.67,1375.0,1375.0,41700,57358329.0
+2024-09-09 14:00:00,1375.0,1375.05,1373.0,1374.0,29000,39851264.0
+2024-09-09 14:05:00,1374.0,1374.0,1373.0,1373.61,36300,49852928.0
+2024-09-09 14:10:00,1373.98,1375.76,1373.07,1375.51,37100,50966784.0
+2024-09-09 14:15:00,1375.5,1375.5,1372.28,1372.6,46900,64399360.0
+2024-09-09 14:20:00,1372.6,1373.02,1372.33,1372.64,25200,34589696.0
+2024-09-09 14:25:00,1372.64,1373.99,1372.64,1372.69,47200,64808704.0
+2024-09-09 14:30:00,1372.8,1374.02,1372.8,1374.02,23800,32688384.0
+2024-09-09 14:35:00,1374.01,1376.96,1374.01,1376.96,44000,60509440.0
+2024-09-09 14:40:00,1376.99,1378.5,1376.99,1377.36,37400,51407104.0
+2024-09-09 14:45:00,1377.36,1379.96,1377.36,1379.33,57000,78601728.0
+2024-09-09 14:50:00,1379.33,1379.33,1377.0,1377.99,50700,69869826.0
+2024-09-09 14:55:00,1377.99,1378.85,1377.0,1377.0,62300,85863426.0
+2024-09-09 15:00:00,1377.0,1377.01,1375.0,1375.0,77300,106334460.0
+2024-09-10 09:35:00,1370.02,1385.0,1370.02,1385.0,211800,291782368.0
+2024-09-10 09:40:00,1384.16,1392.8,1382.96,1392.8,157400,218340320.0
+2024-09-10 09:45:00,1391.58,1392.8,1384.21,1385.65,98000,136117442.0
+2024-09-10 09:50:00,1386.0,1386.97,1382.0,1383.98,51200,70935996.0
+2024-09-10 09:55:00,1383.98,1388.0,1382.16,1385.7,57800,80031559.0
+2024-09-10 10:00:00,1385.71,1391.81,1385.71,1390.79,87700,121726849.0
+2024-09-10 10:05:00,1390.78,1390.78,1386.6,1386.89,80100,111281274.0
+2024-09-10 10:10:00,1387.0,1389.89,1386.89,1387.81,43800,60837628.0
+2024-09-10 10:15:00,1388.0,1389.89,1384.12,1384.41,45900,63649148.0
+2024-09-10 10:20:00,1384.5,1388.0,1384.5,1387.07,28200,39142918.0
+2024-09-10 10:25:00,1387.03,1388.98,1386.5,1386.71,32900,45564034.0
+2024-09-10 10:30:00,1386.72,1388.17,1386.61,1386.93,18500,25663229.0
+2024-09-10 10:35:00,1386.91,1386.96,1383.31,1384.66,29100,40295420.0
+2024-09-10 10:40:00,1384.61,1386.22,1382.3,1382.57,32900,45559170.0
+2024-09-10 10:45:00,1382.56,1383.63,1381.66,1381.75,21800,30139901.0
+2024-09-10 10:50:00,1381.78,1383.58,1381.5,1383.19,21400,29575816.0
+2024-09-10 10:55:00,1383.19,1383.19,1380.18,1380.77,17900,24725508.0
+2024-09-10 11:00:00,1380.83,1380.83,1378.99,1380.15,46100,63602168.0
+2024-09-10 11:05:00,1380.08,1380.08,1378.3,1379.49,21200,29239684.0
+2024-09-10 11:10:00,1379.49,1380.77,1379.49,1380.59,14500,20014338.0
+2024-09-10 11:15:00,1380.54,1382.74,1380.54,1382.4,19100,26463744.0
+2024-09-10 11:20:00,1382.4,1382.4,1380.0,1380.0,13900,19202168.0
+2024-09-10 11:25:00,1380.01,1380.02,1378.1,1378.8,30400,41926410.0
+2024-09-10 11:30:00,1378.8,1381.97,1378.31,1381.56,15300,21111548.0
+2024-09-10 13:05:00,1381.0,1384.92,1381.0,1383.0,54000,74684416.0
+2024-09-10 13:10:00,1383.0,1385.29,1382.0,1382.01,29400,40683004.0
+2024-09-10 13:15:00,1382.01,1385.5,1381.12,1385.5,23100,31912708.0
+2024-09-10 13:20:00,1385.77,1385.85,1383.56,1384.58,13800,19109241.0
+2024-09-10 13:25:00,1384.58,1384.58,1381.12,1381.12,25200,34863367.0
+2024-09-10 13:30:00,1381.12,1381.44,1378.03,1378.42,39000,53812870.0
+2024-09-10 13:35:00,1378.42,1378.61,1376.01,1376.44,36900,50829050.0
+2024-09-10 13:40:00,1376.5,1376.8,1375.32,1376.24,28200,38807936.0
+2024-09-10 13:45:00,1376.23,1376.23,1375.5,1376.05,19300,26569856.0
+2024-09-10 13:50:00,1376.05,1378.53,1376.05,1378.53,17400,23968512.0
+2024-09-10 13:55:00,1378.52,1379.99,1377.0,1377.1,18400,25362820.0
+2024-09-10 14:00:00,1377.1,1381.8,1377.1,1380.66,24100,33175042.0
+2024-09-10 14:05:00,1380.66,1383.0,1377.99,1382.0,31900,43969914.0
+2024-09-10 14:10:00,1382.29,1382.29,1378.52,1380.0,28700,39636992.0
+2024-09-10 14:15:00,1380.0,1383.06,1379.16,1382.53,30700,42476797.0
+2024-09-10 14:20:00,1382.5,1383.0,1380.0,1380.0,27000,37237499.0
+2024-09-10 14:25:00,1380.0,1380.0,1377.01,1377.13,31300,43137288.0
+2024-09-10 14:30:00,1377.13,1377.14,1376.3,1376.4,34600,47738880.0
+2024-09-10 14:35:00,1376.45,1378.98,1376.45,1378.58,26800,36920576.0
+2024-09-10 14:40:00,1378.21,1378.58,1377.26,1377.44,39500,54422016.0
+2024-09-10 14:45:00,1377.44,1377.49,1376.66,1376.79,54100,74496000.0
+2024-09-10 14:50:00,1376.8,1377.52,1376.4,1377.49,60300,83025920.0
+2024-09-10 14:55:00,1377.49,1377.86,1377.3,1377.51,55500,76405760.0
+2024-09-10 15:00:00,1377.5,1378.0,1377.5,1378.0,38600,53186304.0
+2024-09-11 09:35:00,1375.6,1376.5,1368.46,1368.46,219200,300752128.0
+2024-09-11 09:40:00,1368.17,1370.0,1365.0,1368.35,152300,208082048.0
+2024-09-11 09:45:00,1367.75,1370.0,1366.01,1369.99,72700,99435902.0
+2024-09-11 09:50:00,1370.04,1371.77,1368.51,1369.25,62600,85753858.0
+2024-09-11 09:55:00,1369.26,1373.44,1369.26,1372.0,62000,85075840.0
+2024-09-11 10:00:00,1372.0,1373.76,1370.52,1371.0,38900,53342651.0
+2024-09-11 10:05:00,1371.5,1375.25,1370.0,1374.33,52300,71787005.0
+2024-09-11 10:10:00,1374.33,1381.0,1373.0,1380.24,84400,116353102.0
+2024-09-11 10:15:00,1380.25,1380.26,1377.31,1377.63,31800,43832378.0
+2024-09-11 10:20:00,1377.63,1384.5,1377.46,1383.0,57800,79872131.0
+2024-09-11 10:25:00,1383.0,1385.3,1381.01,1381.18,58500,80930045.0
+2024-09-11 10:30:00,1381.17,1381.18,1379.01,1379.88,21800,30081152.0
+2024-09-11 10:35:00,1379.36,1381.0,1379.0,1380.05,29700,41044868.0
+2024-09-11 10:40:00,1380.05,1385.51,1379.38,1383.49,73300,101405564.0
+2024-09-11 10:45:00,1383.49,1385.71,1382.06,1382.35,54000,74802816.0
+2024-09-11 10:50:00,1382.31,1383.0,1380.9,1381.86,33100,45731839.0
+2024-09-11 10:55:00,1381.86,1382.62,1381.0,1382.16,33200,45876483.0
+2024-09-11 11:00:00,1382.16,1382.16,1381.13,1381.95,26200,36194550.0
+2024-09-11 11:05:00,1381.95,1382.66,1379.88,1380.0,32300,44534664.0
+2024-09-11 11:10:00,1380.0,1380.88,1377.81,1379.46,30800,42469124.0
+2024-09-11 11:15:00,1379.6,1379.66,1377.0,1377.2,26200,36105972.0
+2024-09-11 11:20:00,1377.27,1380.5,1377.2,1380.5,21400,29504776.0
+2024-09-11 11:25:00,1380.5,1380.5,1379.05,1379.4,19900,27451644.0
+2024-09-11 11:30:00,1379.4,1380.6,1379.4,1380.46,14500,20011008.0
+2024-09-11 13:05:00,1380.0,1383.99,1378.39,1383.99,44100,60933764.0
+2024-09-11 13:10:00,1384.0,1384.38,1382.69,1383.88,45500,62931328.0
+2024-09-11 13:15:00,1382.61,1385.27,1382.61,1384.9,64300,89049344.0
+2024-09-11 13:20:00,1384.9,1385.26,1383.0,1384.04,28100,38907520.0
+2024-09-11 13:25:00,1384.03,1384.2,1382.38,1383.11,23500,32513408.0
+2024-09-11 13:30:00,1383.59,1384.4,1382.01,1382.01,22500,31125504.0
+2024-09-11 13:35:00,1382.02,1382.65,1381.0,1382.01,32200,44490754.0
+2024-09-11 13:40:00,1381.5,1382.3,1378.88,1379.37,32700,45154046.0
+2024-09-11 13:45:00,1379.37,1381.0,1379.37,1380.12,19400,26772991.0
+2024-09-11 13:50:00,1380.12,1380.98,1380.1,1380.21,15100,20845824.0
+2024-09-11 13:55:00,1380.69,1381.78,1380.1,1380.62,14000,19329797.0
+2024-09-11 14:00:00,1380.99,1382.0,1380.0,1380.76,29300,40426486.0
+2024-09-11 14:05:00,1380.05,1380.63,1379.33,1379.49,17100,23596287.0
+2024-09-11 14:10:00,1379.79,1380.57,1379.52,1379.61,15700,21663232.0
+2024-09-11 14:15:00,1379.61,1381.27,1379.61,1380.01,20300,28017413.0
+2024-09-11 14:20:00,1380.01,1380.9,1379.52,1380.55,28300,39113726.0
+2024-09-11 14:25:00,1380.01,1381.1,1378.3,1379.69,37800,52108029.0
+2024-09-11 14:30:00,1379.69,1384.5,1379.65,1381.28,49000,67773703.0
+2024-09-11 14:35:00,1381.8,1381.8,1380.0,1381.0,27900,38526464.0
+2024-09-11 14:40:00,1380.5,1381.67,1380.47,1381.43,27900,38479104.0
+2024-09-11 14:45:00,1381.1,1381.59,1380.51,1381.54,44600,61720316.0
+2024-09-11 14:50:00,1381.55,1381.78,1381.43,1381.62,64800,89520900.0
+2024-09-11 14:55:00,1381.62,1381.73,1380.56,1380.84,48600,67068164.0
+2024-09-11 15:00:00,1380.84,1381.25,1380.0,1380.0,45800,63204601.0
+2024-09-12 09:35:00,1380.0,1385.0,1370.59,1375.45,184500,253675680.0
+2024-09-12 09:40:00,1375.45,1376.1,1369.63,1372.8,186900,256328880.0
+2024-09-12 09:45:00,1372.41,1375.0,1368.88,1370.18,95400,130799588.0
+2024-09-12 09:50:00,1370.12,1373.75,1370.01,1373.33,60900,83572152.0
+2024-09-12 09:55:00,1373.24,1373.24,1369.0,1370.01,68900,94312960.0
+2024-09-12 10:00:00,1370.0,1370.0,1367.0,1367.02,117800,161284420.0
+2024-09-12 10:05:00,1366.98,1366.98,1360.63,1363.0,266300,363101240.0
+2024-09-12 10:10:00,1363.0,1363.0,1358.0,1359.12,212800,289442568.0
+2024-09-12 10:15:00,1359.06,1359.06,1355.02,1358.05,155800,211347328.0
+2024-09-12 10:20:00,1358.05,1361.0,1356.3,1360.0,94500,128320256.0
+2024-09-12 10:25:00,1361.0,1364.0,1360.11,1363.78,65700,89595782.0
+2024-09-12 10:30:00,1363.78,1363.78,1359.0,1359.8,46000,62584954.0
+2024-09-12 10:35:00,1359.8,1362.2,1359.18,1359.19,49500,67333120.0
+2024-09-12 10:40:00,1359.03,1359.53,1356.56,1357.64,49400,67083008.0
+2024-09-12 10:45:00,1357.64,1359.48,1357.17,1358.0,28300,38351360.0
+2024-09-12 10:50:00,1358.16,1358.17,1357.0,1357.28,33100,44939264.0
+2024-09-12 10:55:00,1357.28,1357.28,1356.51,1356.65,47000,63878144.0
+2024-09-12 11:00:00,1356.65,1356.65,1355.6,1355.62,78800,106750720.0
+2024-09-12 11:05:00,1355.62,1356.0,1355.2,1355.9,49600,67217664.0
+2024-09-12 11:10:00,1355.9,1356.02,1355.1,1355.5,56300,76351744.0
+2024-09-12 11:15:00,1355.48,1355.5,1355.04,1355.06,51900,70337792.0
+2024-09-12 11:20:00,1355.07,1355.07,1350.91,1351.35,178500,241495040.0
+2024-09-12 11:25:00,1351.34,1351.99,1349.0,1349.0,187100,252649472.0
+2024-09-12 11:30:00,1350.08,1353.3,1350.04,1353.3,75200,101596928.0
+2024-09-12 13:05:00,1353.6,1355.29,1350.0,1351.01,120500,162867968.0
+2024-09-12 13:10:00,1351.01,1351.01,1346.01,1347.84,118200,159290624.0
+2024-09-12 13:15:00,1349.0,1349.2,1347.6,1347.9,65800,88778496.0
+2024-09-12 13:20:00,1347.8,1351.0,1347.53,1350.0,68000,91680256.0
+2024-09-12 13:25:00,1350.0,1350.0,1346.0,1346.97,101300,136618240.0
+2024-09-12 13:30:00,1346.97,1352.2,1346.97,1352.2,46800,63081472.0
+2024-09-12 13:35:00,1352.2,1352.2,1350.58,1351.15,51000,68968192.0
+2024-09-12 13:40:00,1351.15,1351.18,1348.11,1348.6,56600,76326400.0
+2024-09-12 13:45:00,1348.52,1348.59,1346.2,1346.99,71600,96500224.0
+2024-09-12 13:50:00,1346.99,1347.98,1345.47,1345.47,90000,121164032.0
+2024-09-12 13:55:00,1345.41,1345.44,1341.74,1341.74,139100,186952704.0
+2024-09-12 14:00:00,1341.99,1343.53,1341.19,1343.5,92300,123873792.0
+2024-09-12 14:05:00,1343.5,1343.55,1341.26,1341.57,62600,84060672.0
+2024-09-12 14:10:00,1341.58,1341.59,1338.79,1339.26,175700,235426816.0
+2024-09-12 14:15:00,1339.19,1339.74,1338.82,1338.82,90100,120536576.0
+2024-09-12 14:20:00,1338.8,1338.97,1338.0,1338.01,100400,134409728.0
+2024-09-12 14:25:00,1338.01,1340.34,1337.07,1339.37,127900,171243520.0
+2024-09-12 14:30:00,1339.01,1339.42,1337.3,1337.76,77100,103206912.0
+2024-09-12 14:35:00,1337.53,1339.88,1337.53,1339.88,73000,97787904.0
+2024-09-12 14:40:00,1339.88,1340.18,1338.89,1338.89,78300,104814592.0
+2024-09-12 14:45:00,1338.9,1338.9,1337.5,1337.5,101500,135918592.0
+2024-09-12 14:50:00,1337.5,1337.52,1336.0,1336.0,144400,193013248.0
+2024-09-12 14:55:00,1336.0,1336.0,1335.0,1335.12,184600,246425088.0
+2024-09-12 15:00:00,1335.12,1335.15,1334.98,1335.06,139000,185621504.0
+2024-09-13 09:35:00,1331.0,1331.0,1314.01,1317.17,551800,729515904.0
+2024-09-13 09:40:00,1316.99,1317.17,1305.13,1309.06,393900,516219776.0
+2024-09-13 09:45:00,1309.99,1314.57,1309.0,1314.0,176500,231473656.0
+2024-09-13 09:50:00,1313.98,1313.98,1305.0,1306.55,199600,261095304.0
+2024-09-13 09:55:00,1305.93,1314.31,1305.93,1314.31,135600,177585144.0
+2024-09-13 10:00:00,1313.89,1321.18,1312.99,1321.18,138100,181770504.0
+2024-09-13 10:05:00,1321.18,1321.79,1313.39,1313.45,150700,198504056.0
+2024-09-13 10:10:00,1312.34,1313.98,1310.04,1310.04,106200,139377164.0
+2024-09-13 10:15:00,1310.16,1312.66,1310.0,1310.64,125800,164943863.0
+2024-09-13 10:20:00,1310.64,1310.7,1309.01,1309.26,84700,110963717.0
+2024-09-13 10:25:00,1309.19,1309.84,1309.0,1309.22,74800,97925888.0
+2024-09-13 10:30:00,1309.3,1309.76,1305.8,1306.0,118600,155062528.0
+2024-09-13 10:35:00,1305.99,1306.88,1305.87,1305.9,90400,118054656.0
+2024-09-13 10:40:00,1305.9,1305.95,1305.04,1305.5,96300,125687552.0
+2024-09-13 10:45:00,1305.38,1305.38,1301.0,1301.0,184300,240208128.0
+2024-09-13 10:50:00,1301.03,1301.03,1300.01,1300.29,173400,225481728.0
+2024-09-13 10:55:00,1300.3,1301.6,1300.28,1300.28,99600,129575680.0
+2024-09-13 11:00:00,1300.27,1300.27,1300.0,1300.01,128600,167184128.0
+2024-09-13 11:05:00,1300.0,1300.01,1297.77,1297.81,208200,270489344.0
+2024-09-13 11:10:00,1298.01,1300.02,1298.01,1300.0,123600,160684032.0
+2024-09-13 11:15:00,1300.0,1300.02,1299.18,1300.0,81200,105580032.0
+2024-09-13 11:20:00,1300.0,1300.1,1298.7,1300.02,75100,97595904.0
+2024-09-13 11:25:00,1300.06,1300.1,1299.1,1299.5,59200,76948480.0
+2024-09-13 11:30:00,1299.5,1299.98,1299.01,1299.9,61200,79545856.0
+2024-09-13 13:05:00,1299.97,1303.09,1299.1,1303.05,213400,277524480.0
+2024-09-13 13:10:00,1303.05,1315.0,1303.05,1313.3,166800,218477568.0
+2024-09-13 13:15:00,1313.0,1314.58,1310.2,1313.0,91000,119477248.0
+2024-09-13 13:20:00,1313.17,1314.49,1310.94,1313.98,82700,108614656.0
+2024-09-13 13:25:00,1313.98,1313.98,1309.99,1309.99,60600,79515136.0
+2024-09-13 13:30:00,1309.89,1312.88,1309.81,1312.44,71100,93263360.0
+2024-09-13 13:35:00,1312.26,1313.98,1311.1,1313.56,66500,87312896.0
+2024-09-13 13:40:00,1313.78,1313.8,1312.0,1313.18,54000,70887936.0
+2024-09-13 13:45:00,1313.18,1314.55,1312.88,1314.27,54200,71091200.0
+2024-09-13 13:50:00,1314.27,1314.27,1312.24,1313.49,62200,81734144.0
+2024-09-13 13:55:00,1313.48,1313.79,1312.0,1312.87,67700,88878080.0
+2024-09-13 14:00:00,1312.87,1313.0,1312.0,1312.26,35500,46559232.0
+2024-09-13 14:05:00,1312.43,1313.37,1312.43,1312.99,42300,55539200.0
+2024-09-13 14:10:00,1312.99,1312.99,1311.03,1311.03,29600,38836736.0
+2024-09-13 14:15:00,1311.01,1311.89,1310.97,1311.51,47200,61972480.0
+2024-09-13 14:20:00,1311.51,1311.73,1311.11,1311.11,36000,47212544.0
+2024-09-13 14:25:00,1311.1,1311.58,1309.33,1309.76,82900,108559366.0
+2024-09-13 14:30:00,1309.76,1309.76,1308.33,1308.33,57600,75403772.0
+2024-09-13 14:35:00,1308.33,1308.48,1306.09,1306.09,69200,90501632.0
+2024-09-13 14:40:00,1306.1,1306.1,1300.66,1305.0,185900,242198526.0
+2024-09-13 14:45:00,1304.55,1305.68,1304.02,1305.0,80300,104729600.0
+2024-09-13 14:50:00,1305.0,1305.0,1303.0,1303.05,91800,119691776.0
+2024-09-13 14:55:00,1303.12,1304.96,1303.12,1304.96,107100,139609088.0
+2024-09-13 15:00:00,1304.88,1305.8,1304.13,1304.13,108800,142019072.0
+2024-09-18 09:35:00,1300.0,1300.01,1280.03,1293.53,405600,522912576.0
+2024-09-18 09:40:00,1293.53,1297.0,1288.0,1288.0,158300,204757792.0
+2024-09-18 09:45:00,1288.0,1293.3,1286.88,1288.86,141600,182490371.0
+2024-09-18 09:50:00,1288.86,1288.86,1277.07,1277.07,196700,252165501.0
+2024-09-18 09:55:00,1277.07,1281.87,1276.58,1279.01,141900,181439737.0
+2024-09-18 10:00:00,1279.01,1281.02,1277.72,1280.99,144700,184980231.0
+2024-09-18 10:05:00,1280.99,1281.1,1278.0,1278.02,127700,163404675.0
+2024-09-18 10:10:00,1278.02,1278.1,1275.9,1277.0,130200,166201597.0
+2024-09-18 10:15:00,1277.0,1277.01,1276.0,1276.03,77200,98558848.0
+2024-09-18 10:20:00,1276.0,1276.08,1271.43,1272.11,142200,181144192.0
+2024-09-18 10:25:00,1272.11,1274.8,1271.67,1273.81,145300,184896384.0
+2024-09-18 10:30:00,1273.92,1275.0,1271.0,1271.64,93000,118322688.0
+2024-09-18 10:35:00,1271.64,1271.66,1269.9,1270.0,114200,145107968.0
+2024-09-18 10:40:00,1270.0,1271.2,1268.89,1271.05,82200,104431360.0
+2024-09-18 10:45:00,1271.0,1276.98,1270.93,1276.3,85900,109435648.0
+2024-09-18 10:50:00,1276.3,1278.0,1274.0,1277.13,78700,100437240.0
+2024-09-18 10:55:00,1277.13,1279.94,1275.97,1277.7,67600,86387468.0
+2024-09-18 11:00:00,1277.5,1277.6,1275.18,1277.48,48600,62054396.0
+2024-09-18 11:05:00,1277.48,1278.52,1277.07,1278.32,57800,73867778.0
+2024-09-18 11:10:00,1278.35,1279.99,1278.27,1278.34,55600,71107589.0
+2024-09-18 11:15:00,1278.34,1279.0,1277.47,1277.68,75400,96367348.0
+2024-09-18 11:20:00,1277.68,1278.69,1276.28,1278.48,79000,100941829.0
+2024-09-18 11:25:00,1278.5,1278.76,1275.03,1276.55,54300,69416704.0
+2024-09-18 11:30:00,1276.55,1278.45,1276.0,1277.3,55600,71071744.0
+2024-09-18 13:05:00,1277.2,1279.21,1275.11,1275.39,95000,121352448.0
+2024-09-18 13:10:00,1275.38,1276.22,1273.1,1273.18,60000,76514304.0
+2024-09-18 13:15:00,1273.18,1273.18,1271.1,1272.0,74300,94489600.0
+2024-09-18 13:20:00,1272.03,1274.3,1272.03,1272.67,57600,73340416.0
+2024-09-18 13:25:00,1272.7,1274.0,1272.6,1273.44,22500,28650240.0
+2024-09-18 13:30:00,1273.42,1273.52,1272.73,1272.8,35900,45710080.0
+2024-09-18 13:35:00,1272.8,1273.0,1271.84,1271.84,50200,63875072.0
+2024-09-18 13:40:00,1271.63,1273.15,1271.58,1272.33,58000,73773568.0
+2024-09-18 13:45:00,1272.35,1273.0,1272.3,1272.52,59900,76143872.0
+2024-09-18 13:50:00,1272.99,1275.0,1272.8,1272.8,96700,123167488.0
+2024-09-18 13:55:00,1272.8,1272.85,1270.7,1270.8,67400,85686016.0
+2024-09-18 14:00:00,1270.8,1273.99,1270.6,1273.99,112100,142604288.0
+2024-09-18 14:05:00,1273.99,1276.59,1272.23,1274.0,118000,150388736.0
+2024-09-18 14:10:00,1273.99,1274.5,1273.22,1273.5,61900,78851072.0
+2024-09-18 14:15:00,1273.5,1274.5,1273.44,1273.57,70300,89546752.0
+2024-09-18 14:20:00,1273.57,1273.78,1271.99,1272.04,69300,88233984.0
+2024-09-18 14:25:00,1272.04,1272.97,1271.79,1272.0,47500,60424192.0
+2024-09-18 14:30:00,1272.0,1272.91,1271.9,1271.9,55900,71105536.0
+2024-09-18 14:35:00,1271.9,1272.5,1270.49,1271.0,67900,86392832.0
+2024-09-18 14:40:00,1270.99,1270.99,1269.21,1269.5,119500,151782400.0
+2024-09-18 14:45:00,1269.5,1269.8,1268.8,1268.8,120000,152307200.0
+2024-09-18 14:50:00,1268.8,1268.8,1267.09,1267.09,121600,154183168.0
+2024-09-18 14:55:00,1267.09,1267.49,1266.66,1266.67,138400,175312384.0
+2024-09-18 15:00:00,1266.67,1266.9,1266.67,1266.9,110500,140004864.0
+2024-09-19 09:35:00,1262.0,1277.21,1262.0,1265.6,720200,913514752.0
+2024-09-19 09:40:00,1264.99,1264.99,1247.29,1248.02,439800,551480960.0
+2024-09-19 09:45:00,1248.06,1252.0,1246.0,1250.95,307500,383521920.0
+2024-09-19 09:50:00,1249.49,1260.04,1248.88,1260.04,179400,225027588.0
+2024-09-19 09:55:00,1260.04,1269.8,1260.04,1269.8,233200,294729088.0
+2024-09-19 10:00:00,1269.8,1276.04,1266.9,1274.95,262700,334363392.0
+2024-09-19 10:05:00,1274.99,1277.75,1271.34,1272.0,226200,288178432.0
+2024-09-19 10:10:00,1272.0,1272.0,1266.0,1267.2,152700,193826560.0
+2024-09-19 10:15:00,1267.0,1273.06,1263.55,1273.0,117300,148723456.0
+2024-09-19 10:20:00,1273.0,1278.88,1271.8,1277.12,228100,291106304.0
+2024-09-19 10:25:00,1277.12,1283.24,1276.55,1281.88,225000,288052992.0
+2024-09-19 10:30:00,1281.8,1285.98,1281.8,1285.2,216400,277673728.0
+2024-09-19 10:35:00,1285.8,1289.59,1282.0,1284.01,203900,262331392.0
+2024-09-19 10:40:00,1284.0,1288.94,1282.51,1287.98,151300,194549760.0
+2024-09-19 10:45:00,1287.99,1292.88,1287.99,1291.0,146600,189184000.0
+2024-09-19 10:50:00,1291.01,1291.01,1284.05,1284.9,83000,106929152.0
+2024-09-19 10:55:00,1284.86,1285.82,1284.19,1285.7,55400,71181824.0
+2024-09-19 11:00:00,1285.7,1285.7,1281.88,1281.95,54900,70462976.0
+2024-09-19 11:05:00,1281.95,1282.0,1278.0,1279.8,72500,92791296.0
+2024-09-19 11:10:00,1279.8,1279.82,1275.2,1275.5,40200,51361792.0
+2024-09-19 11:15:00,1275.1,1280.8,1275.0,1278.86,91200,116469248.0
+2024-09-19 11:20:00,1278.86,1278.86,1277.1,1277.91,38900,49683968.0
+2024-09-19 11:25:00,1277.99,1280.96,1277.99,1280.9,37200,47589376.0
+2024-09-19 11:30:00,1280.94,1282.35,1280.14,1282.35,45300,58089472.0
+2024-09-19 13:05:00,1281.99,1289.89,1281.99,1286.6,133300,171576832.0
+2024-09-19 13:10:00,1286.6,1288.18,1284.04,1284.04,72800,93636096.0
+2024-09-19 13:15:00,1284.04,1284.88,1282.33,1282.33,52800,67759104.0
+2024-09-19 13:20:00,1282.33,1282.59,1279.92,1279.92,49800,63772672.0
+2024-09-19 13:25:00,1279.83,1281.99,1278.42,1280.11,42400,54258176.0
+2024-09-19 13:30:00,1280.72,1280.72,1276.68,1278.07,50700,64797696.0
+2024-09-19 13:35:00,1278.7,1280.0,1275.52,1276.81,53400,68182528.0
+2024-09-19 13:40:00,1276.62,1277.0,1275.68,1275.68,41400,52849152.0
+2024-09-19 13:45:00,1276.03,1276.03,1275.01,1275.22,38500,49115648.0
+2024-09-19 13:50:00,1275.22,1275.22,1272.0,1272.79,55600,70806528.0
+2024-09-19 13:55:00,1272.79,1274.3,1271.1,1271.1,49600,63123454.0
+2024-09-19 14:00:00,1271.1,1271.96,1270.16,1270.49,49600,63104001.0
+2024-09-19 14:05:00,1270.49,1270.49,1268.01,1268.01,61900,78571521.0
+2024-09-19 14:10:00,1268.02,1269.85,1268.02,1269.26,52100,66115584.0
+2024-09-19 14:15:00,1269.26,1269.7,1268.66,1269.49,47200,59905024.0
+2024-09-19 14:20:00,1269.49,1270.6,1268.2,1270.39,73600,93406208.0
+2024-09-19 14:25:00,1270.39,1270.39,1268.12,1268.26,58100,73702912.0
+2024-09-19 14:30:00,1268.23,1270.0,1268.11,1268.11,58100,73773568.0
+2024-09-19 14:35:00,1268.11,1268.38,1267.91,1268.14,64900,82348032.0
+2024-09-19 14:40:00,1268.15,1268.46,1264.55,1264.55,94000,119087104.0
+2024-09-19 14:45:00,1264.55,1264.55,1263.0,1263.08,85400,107811840.0
+2024-09-19 14:50:00,1263.08,1263.25,1261.12,1262.11,94600,119455232.0
+2024-09-19 14:55:00,1262.01,1262.07,1261.02,1262.06,116800,147350528.0
+2024-09-19 15:00:00,1262.03,1262.46,1261.0,1261.0,187100,236027392.0
+2024-09-20 09:35:00,1261.5,1264.56,1252.17,1264.17,327200,412436352.0
+2024-09-20 09:40:00,1264.67,1269.72,1263.07,1269.61,206600,261568511.0
+2024-09-20 09:45:00,1269.69,1273.75,1267.28,1269.29,156500,198915071.0
+2024-09-20 09:50:00,1269.29,1269.96,1265.38,1268.99,71200,90282690.0
+2024-09-20 09:55:00,1268.55,1268.55,1266.0,1266.66,65500,82997688.0
+2024-09-20 10:00:00,1266.09,1266.66,1262.0,1263.02,74700,94446848.0
+2024-09-20 10:05:00,1263.08,1263.09,1256.07,1256.2,132500,166861706.0
+2024-09-20 10:10:00,1256.2,1261.5,1255.55,1260.86,82300,103452542.0
+2024-09-20 10:15:00,1260.86,1264.95,1260.86,1264.9,59800,75539577.0
+2024-09-20 10:20:00,1264.9,1265.37,1261.81,1261.84,55000,69512575.0
+2024-09-20 10:25:00,1261.8,1263.08,1261.4,1262.7,41400,52252938.0
+2024-09-20 10:30:00,1262.7,1263.3,1261.1,1263.3,53700,67778559.0
+2024-09-20 10:35:00,1263.84,1265.68,1262.5,1263.86,52100,65883396.0
+2024-09-20 10:40:00,1263.04,1263.72,1261.3,1261.31,22200,28028663.0
+2024-09-20 10:45:00,1261.31,1263.83,1261.02,1262.99,28900,36461195.0
+2024-09-20 10:50:00,1263.77,1263.77,1262.0,1262.6,33400,42174195.0
+2024-09-20 10:55:00,1262.0,1262.66,1261.5,1262.44,29400,37111306.0
+2024-09-20 11:00:00,1262.44,1262.66,1261.5,1262.66,34200,43167360.0
+2024-09-20 11:05:00,1262.66,1265.0,1262.28,1263.54,32200,40757372.0
+2024-09-20 11:10:00,1263.54,1263.94,1261.29,1261.35,34300,43278080.0
+2024-09-20 11:15:00,1262.36,1262.37,1259.01,1259.41,41700,52585468.0
+2024-09-20 11:20:00,1259.4,1261.0,1259.38,1260.99,34200,42978692.0
+2024-09-20 11:25:00,1260.99,1261.01,1260.0,1260.77,30400,38322428.0
+2024-09-20 11:30:00,1260.77,1260.88,1257.0,1257.05,48200,60695300.0
+2024-09-20 13:05:00,1257.05,1257.05,1251.51,1251.65,146400,183532800.0
+2024-09-20 13:10:00,1251.55,1251.55,1250.08,1250.37,114000,142554368.0
+2024-09-20 13:15:00,1250.37,1252.5,1250.03,1251.08,81100,101421312.0
+2024-09-20 13:20:00,1251.67,1253.44,1250.12,1250.31,71600,89603072.0
+2024-09-20 13:25:00,1251.27,1256.5,1250.34,1256.47,68500,85907456.0
+2024-09-20 13:30:00,1256.9,1258.2,1253.5,1254.07,46600,58519040.0
+2024-09-20 13:35:00,1254.07,1254.95,1252.9,1253.54,45600,57172992.0
+2024-09-20 13:40:00,1253.55,1254.67,1252.99,1252.99,31100,38984704.0
+2024-09-20 13:45:00,1252.99,1253.0,1252.12,1252.29,41200,51605504.0
+2024-09-20 13:50:00,1252.29,1252.29,1251.01,1251.4,49400,61827072.0
+2024-09-20 13:55:00,1251.4,1251.4,1250.68,1251.24,49200,61552640.0
+2024-09-20 14:00:00,1251.24,1252.8,1251.24,1252.19,53200,66587904.0
+2024-09-20 14:05:00,1252.19,1254.66,1251.49,1254.5,82600,103479040.0
+2024-09-20 14:10:00,1254.59,1255.64,1252.8,1254.12,64800,81345024.0
+2024-09-20 14:15:00,1254.08,1255.01,1252.12,1254.0,55500,69583104.0
+2024-09-20 14:20:00,1254.0,1255.98,1253.6,1255.59,71500,89719296.0
+2024-09-20 14:25:00,1255.95,1257.5,1255.53,1256.99,87000,109360634.0
+2024-09-20 14:30:00,1256.99,1257.6,1256.99,1257.6,76800,96565502.0
+2024-09-20 14:35:00,1257.6,1259.26,1255.55,1258.45,100500,126392840.0
+2024-09-20 14:40:00,1258.45,1263.59,1258.01,1262.99,140400,176944888.0
+2024-09-20 14:45:00,1262.75,1265.9,1261.57,1264.81,167000,211175944.0
+2024-09-20 14:50:00,1265.0,1265.89,1263.49,1265.0,134700,170417408.0
+2024-09-20 14:55:00,1265.0,1265.96,1264.69,1265.96,151200,191235584.0
+2024-09-20 15:00:00,1265.97,1266.0,1263.92,1263.92,324300,410057216.0
+2024-09-23 09:35:00,1268.0,1281.99,1266.37,1281.0,636600,809550971.0
+2024-09-23 09:40:00,1281.0,1292.85,1279.0,1288.0,480200,618077445.0
+2024-09-23 09:45:00,1288.0,1290.8,1285.33,1286.68,236400,304470277.0
+2024-09-23 09:50:00,1286.68,1290.3,1285.42,1288.88,161100,207426811.0
+2024-09-23 09:55:00,1288.88,1293.11,1288.88,1289.84,227800,294013824.0
+2024-09-23 10:00:00,1289.84,1290.0,1285.0,1289.5,191500,246644992.0
+2024-09-23 10:05:00,1290.1,1290.71,1283.18,1283.91,152900,196648705.0
+2024-09-23 10:10:00,1283.89,1283.91,1278.01,1278.02,121300,155426039.0
+2024-09-23 10:15:00,1278.02,1281.0,1276.87,1277.2,110900,141838344.0
+2024-09-23 10:20:00,1277.11,1279.57,1275.95,1278.84,80100,102258684.0
+2024-09-23 10:25:00,1278.84,1279.57,1277.56,1278.57,51700,66044164.0
+2024-09-23 10:30:00,1278.57,1278.57,1274.6,1274.69,66600,85107200.0
+2024-09-23 10:35:00,1274.69,1274.69,1271.71,1273.99,83700,106542848.0
+2024-09-23 10:40:00,1274.02,1274.24,1271.51,1271.68,70600,89846272.0
+2024-09-23 10:45:00,1271.65,1272.0,1271.13,1271.2,58600,74438912.0
+2024-09-23 10:50:00,1271.2,1272.8,1271.13,1271.36,49900,63527936.0
+2024-09-23 10:55:00,1271.02,1271.9,1270.06,1271.9,75200,95549696.0
+2024-09-23 11:00:00,1271.68,1272.91,1271.68,1272.5,47300,60233472.0
+2024-09-23 11:05:00,1272.49,1274.22,1270.65,1274.22,67200,85510656.0
+2024-09-23 11:10:00,1274.22,1274.22,1271.98,1272.36,62000,78810368.0
+2024-09-23 11:15:00,1272.1,1273.0,1271.0,1273.0,36600,46581504.0
+2024-09-23 11:20:00,1273.0,1273.11,1271.7,1271.85,36200,46075904.0
+2024-09-23 11:25:00,1271.85,1271.94,1271.01,1271.79,31200,39672576.0
+2024-09-23 11:30:00,1271.79,1272.13,1271.45,1271.5,25300,32177920.0
+2024-09-23 13:05:00,1271.5,1271.8,1266.6,1268.17,158400,201071360.0
+2024-09-23 13:10:00,1268.17,1269.32,1267.2,1268.67,49300,62510080.0
+2024-09-23 13:15:00,1268.58,1268.65,1267.01,1267.19,67300,85344768.0
+2024-09-23 13:20:00,1267.19,1267.47,1266.92,1267.12,47900,60691968.0
+2024-09-23 13:25:00,1267.12,1268.88,1267.1,1268.56,43300,54902784.0
+2024-09-23 13:30:00,1268.52,1270.0,1268.41,1268.5,35500,45082624.0
+2024-09-23 13:35:00,1268.46,1268.46,1268.13,1268.27,41400,52509696.0
+2024-09-23 13:40:00,1268.15,1269.44,1268.12,1268.16,37200,47233536.0
+2024-09-23 13:45:00,1268.16,1268.16,1267.9,1268.03,43400,54925312.0
+2024-09-23 13:50:00,1268.02,1268.1,1266.93,1267.09,50900,64585728.0
+2024-09-23 13:55:00,1267.09,1267.1,1266.38,1266.38,44100,55866880.0
+2024-09-23 14:00:00,1266.37,1266.37,1264.7,1264.85,71300,90223104.0
+2024-09-23 14:05:00,1264.85,1265.55,1264.72,1264.93,52900,66913280.0
+2024-09-23 14:10:00,1264.88,1264.91,1262.84,1262.84,68300,86262272.0
+2024-09-23 14:15:00,1262.85,1263.46,1262.08,1262.08,52300,66028032.0
+2024-09-23 14:20:00,1262.08,1262.45,1261.6,1262.0,76100,96032768.0
+2024-09-23 14:25:00,1262.0,1262.22,1262.0,1262.1,38400,48465920.0
+2024-09-23 14:30:00,1262.09,1262.22,1261.9,1261.99,52100,65754112.0
+2024-09-23 14:35:00,1262.0,1262.62,1261.21,1261.54,69400,87578624.0
+2024-09-23 14:40:00,1261.54,1261.78,1261.01,1261.02,58400,73664000.0
+2024-09-23 14:45:00,1261.01,1261.96,1260.66,1261.96,59100,74528768.0
+2024-09-23 14:50:00,1261.96,1261.97,1261.0,1261.59,50700,64049664.0
+2024-09-23 14:55:00,1261.78,1262.25,1261.56,1261.7,72400,91268096.0
+2024-09-23 15:00:00,1261.7,1261.75,1261.54,1261.54,73600,92855296.0
+2024-09-24 09:35:00,1285.09,1288.42,1278.02,1278.88,925600,1188737920.0
+2024-09-24 09:40:00,1279.72,1285.9,1278.73,1280.0,272400,349319808.0
+2024-09-24 09:45:00,1279.69,1282.74,1273.28,1275.1,191600,244924922.0
+2024-09-24 09:50:00,1275.1,1275.1,1272.09,1272.27,114000,145205638.0
+2024-09-24 09:55:00,1272.1,1275.8,1271.8,1273.27,98400,125297920.0
+2024-09-24 10:00:00,1272.8,1272.8,1268.0,1268.0,114700,145700992.0
+2024-09-24 10:05:00,1268.0,1268.02,1265.1,1267.22,117500,148821248.0
+2024-09-24 10:10:00,1267.22,1272.9,1267.21,1272.9,75500,95878400.0
+2024-09-24 10:15:00,1272.6,1275.0,1271.49,1273.73,76400,97316608.0
+2024-09-24 10:20:00,1273.73,1273.84,1270.6,1272.77,50300,63994368.0
+2024-09-24 10:25:00,1272.58,1273.0,1271.63,1272.32,42400,53947648.0
+2024-09-24 10:30:00,1272.31,1272.31,1268.35,1268.35,45500,57801216.0
+2024-09-24 10:35:00,1268.07,1270.08,1268.0,1269.82,38500,48855296.0
+2024-09-24 10:40:00,1269.48,1270.08,1269.0,1269.0,31500,39989760.0
+2024-09-24 10:45:00,1269.0,1271.6,1268.88,1271.6,38600,48944896.0
+2024-09-24 10:50:00,1272.0,1280.0,1272.0,1278.71,176000,224718596.0
+2024-09-24 10:55:00,1278.01,1279.0,1274.79,1276.83,108500,138525948.0
+2024-09-24 11:00:00,1276.68,1281.61,1274.8,1281.5,109800,140315386.0
+2024-09-24 11:05:00,1281.48,1283.32,1280.78,1283.01,142300,182377734.0
+2024-09-24 11:10:00,1283.14,1286.3,1282.8,1286.03,172500,221520640.0
+2024-09-24 11:15:00,1286.03,1293.0,1286.01,1290.0,342900,442352128.0
+2024-09-24 11:20:00,1289.99,1292.89,1289.8,1292.35,195700,252663040.0
+2024-09-24 11:25:00,1292.4,1299.69,1292.4,1299.69,244200,316338176.0
+2024-09-24 11:30:00,1299.8,1309.8,1299.8,1308.11,449000,586028032.0
+2024-09-24 13:05:00,1308.88,1346.55,1308.88,1346.55,933400,1244563456.0
+2024-09-24 13:10:00,1346.62,1353.9,1340.0,1353.3,576000,775426560.0
+2024-09-24 13:15:00,1353.0,1353.0,1343.04,1345.93,349000,470619136.0
+2024-09-24 13:20:00,1346.65,1351.55,1346.65,1349.37,322300,434932736.0
+2024-09-24 13:25:00,1349.39,1350.9,1348.89,1350.86,297400,401361408.0
+2024-09-24 13:30:00,1350.87,1354.79,1349.48,1352.01,255000,344880128.0
+2024-09-24 13:35:00,1352.3,1354.8,1351.61,1354.77,176900,239355904.0
+2024-09-24 13:40:00,1354.8,1359.0,1354.8,1359.0,217800,295506944.0
+2024-09-24 13:45:00,1359.0,1359.0,1357.0,1357.0,141100,191731712.0
+2024-09-24 13:50:00,1357.01,1357.01,1350.99,1352.22,147200,199095296.0
+2024-09-24 13:55:00,1352.47,1356.88,1352.24,1356.77,129200,174897152.0
+2024-09-24 14:00:00,1356.88,1358.4,1356.88,1358.4,168300,228545536.0
+2024-09-24 14:05:00,1358.33,1360.0,1358.33,1359.5,175300,238325760.0
+2024-09-24 14:10:00,1359.52,1359.54,1355.45,1355.45,154400,209640448.0
+2024-09-24 14:15:00,1355.5,1357.55,1355.45,1356.0,118500,160797696.0
+2024-09-24 14:20:00,1356.98,1358.93,1355.12,1358.88,143400,194629632.0
+2024-09-24 14:25:00,1358.65,1358.88,1357.1,1358.0,93300,126715904.0
+2024-09-24 14:30:00,1358.0,1358.59,1357.6,1358.59,157900,214315008.0
+2024-09-24 14:35:00,1358.65,1360.8,1358.65,1360.0,268100,364571648.0
+2024-09-24 14:40:00,1360.0,1365.0,1360.0,1365.0,196500,267807744.0
+2024-09-24 14:45:00,1365.0,1370.0,1364.99,1367.97,224500,306958336.0
+2024-09-24 14:50:00,1367.97,1370.0,1367.39,1370.0,161000,220320768.0
+2024-09-24 14:55:00,1370.0,1372.7,1370.0,1372.61,238200,326846464.0
+2024-09-24 15:00:00,1372.53,1372.69,1372.18,1372.6,223800,307123200.0
+2024-09-25 09:35:00,1400.05,1411.98,1400.05,1409.07,1468900,2063643136.0
+2024-09-25 09:40:00,1410.12,1423.0,1410.0,1423.0,536600,759112192.0
+2024-09-25 09:45:00,1423.01,1427.0,1415.0,1415.0,521500,741210368.0
+2024-09-25 09:50:00,1415.0,1415.0,1402.44,1402.57,364100,512915456.0
+2024-09-25 09:55:00,1402.6,1413.0,1402.6,1408.02,221500,311943928.0
+2024-09-25 10:00:00,1408.03,1416.53,1407.32,1414.96,146300,206687240.0
+2024-09-25 10:05:00,1414.95,1417.99,1411.35,1417.99,216300,305815036.0
+2024-09-25 10:10:00,1418.88,1422.0,1416.53,1417.3,221500,314400260.0
+2024-09-25 10:15:00,1417.17,1417.77,1412.16,1415.06,192100,271796228.0
+2024-09-25 10:20:00,1415.06,1419.97,1413.54,1417.92,121000,171478524.0
+2024-09-25 10:25:00,1417.96,1418.0,1409.96,1410.5,173800,245497856.0
+2024-09-25 10:30:00,1410.0,1418.03,1409.05,1418.0,158100,223252996.0
+2024-09-25 10:35:00,1418.0,1418.0,1413.06,1413.08,105800,149771260.0
+2024-09-25 10:40:00,1413.09,1417.44,1412.5,1415.01,103500,146523648.0
+2024-09-25 10:45:00,1415.88,1420.9,1415.88,1420.0,145100,205885952.0
+2024-09-25 10:50:00,1420.3,1420.49,1418.03,1418.9,59900,85024768.0
+2024-09-25 10:55:00,1418.25,1418.99,1414.51,1416.99,79500,112638464.0
+2024-09-25 11:00:00,1417.62,1417.99,1415.1,1415.1,48200,68314624.0
+2024-09-25 11:05:00,1415.05,1415.15,1409.87,1409.87,87400,123378684.0
+2024-09-25 11:10:00,1409.87,1411.9,1405.17,1405.33,119900,168986116.0
+2024-09-25 11:15:00,1405.33,1407.98,1405.33,1406.2,91700,128936960.0
+2024-09-25 11:20:00,1406.21,1406.29,1403.19,1403.25,101000,141857280.0
+2024-09-25 11:25:00,1403.24,1407.02,1402.12,1407.02,112900,158437376.0
+2024-09-25 11:30:00,1406.85,1407.27,1404.01,1406.03,52400,73584640.0
+2024-09-25 13:05:00,1406.61,1406.61,1402.0,1402.0,144200,202619392.0
+2024-09-25 13:10:00,1402.08,1408.0,1401.2,1406.09,92600,129943552.0
+2024-09-25 13:15:00,1406.07,1406.07,1404.5,1404.58,48500,68152320.0
+2024-09-25 13:20:00,1404.58,1407.17,1402.0,1407.17,84100,118085120.0
+2024-09-25 13:25:00,1407.01,1408.0,1403.99,1406.01,58200,81723392.0
+2024-09-25 13:30:00,1406.26,1408.0,1404.51,1407.94,88400,124288000.0
+2024-09-25 13:35:00,1407.51,1409.79,1407.51,1408.8,65900,92834816.0
+2024-09-25 13:40:00,1408.8,1408.8,1404.0,1405.06,66300,93225984.0
+2024-09-25 13:45:00,1405.83,1405.83,1402.01,1402.01,66100,92771328.0
+2024-09-25 13:50:00,1402.01,1402.01,1399.0,1399.0,177400,248431616.0
+2024-09-25 13:55:00,1398.55,1400.3,1396.79,1399.73,105700,147855360.0
+2024-09-25 14:00:00,1399.03,1400.5,1398.05,1398.22,74600,104381440.0
+2024-09-25 14:05:00,1398.18,1404.87,1398.18,1404.87,72300,101394432.0
+2024-09-25 14:10:00,1404.99,1405.0,1400.31,1400.46,47900,67220480.0
+2024-09-25 14:15:00,1400.45,1404.85,1400.45,1400.57,45600,63935488.0
+2024-09-25 14:20:00,1400.6,1402.88,1400.01,1402.07,50500,70672384.0
+2024-09-25 14:25:00,1402.0,1402.01,1400.0,1400.17,43800,61359104.0
+2024-09-25 14:30:00,1400.55,1401.04,1399.01,1399.53,53200,74494976.0
+2024-09-25 14:35:00,1399.52,1401.0,1399.01,1399.65,83100,116431872.0
+2024-09-25 14:40:00,1399.65,1404.14,1399.21,1404.14,99400,139181056.0
+2024-09-25 14:45:00,1404.2,1404.5,1400.93,1402.03,71800,100707328.0
+2024-09-25 14:50:00,1402.06,1402.07,1400.08,1400.13,75000,105067520.0
+2024-09-25 14:55:00,1400.1,1400.25,1398.88,1398.93,126800,177386496.0
+2024-09-25 15:00:00,1398.5,1399.0,1397.99,1399.0,105200,147132416.0
+2024-09-26 09:35:00,1399.96,1413.14,1398.0,1409.95,383900,539292352.0
+2024-09-26 09:40:00,1410.8,1414.0,1407.0,1410.78,260100,367169030.0
+2024-09-26 09:45:00,1411.0,1418.77,1410.78,1414.0,315200,446017338.0
+2024-09-26 09:50:00,1414.0,1424.2,1413.3,1424.19,258400,366625152.0
+2024-09-26 09:55:00,1424.0,1430.0,1423.01,1425.5,327000,466519936.0
+2024-09-26 10:00:00,1425.5,1436.88,1424.9,1434.07,275500,394461184.0
+2024-09-26 10:05:00,1433.83,1434.57,1427.01,1429.24,175900,251817216.0
+2024-09-26 10:10:00,1429.2,1434.95,1429.2,1434.95,147700,211432704.0
+2024-09-26 10:15:00,1435.0,1438.0,1432.36,1432.73,203400,292168448.0
+2024-09-26 10:20:00,1432.73,1437.0,1430.09,1434.99,115600,165645568.0
+2024-09-26 10:25:00,1434.06,1438.5,1431.98,1438.27,198100,284425216.0
+2024-09-26 10:30:00,1438.8,1442.55,1435.77,1442.55,220000,316673536.0
+2024-09-26 10:35:00,1442.88,1444.98,1438.99,1439.6,135200,194992128.0
+2024-09-26 10:40:00,1439.95,1444.94,1439.95,1444.77,113000,163132416.0
+2024-09-26 10:45:00,1444.77,1444.77,1440.1,1441.63,87000,125456384.0
+2024-09-26 10:50:00,1442.0,1443.0,1434.75,1434.75,116300,167353856.0
+2024-09-26 10:55:00,1434.93,1438.0,1434.61,1436.75,98900,142029824.0
+2024-09-26 11:00:00,1436.91,1439.92,1436.78,1436.8,58700,84419584.0
+2024-09-26 11:05:00,1436.8,1438.15,1436.79,1436.82,55100,79194112.0
+2024-09-26 11:10:00,1436.97,1437.0,1434.22,1434.5,52400,75217408.0
+2024-09-26 11:15:00,1434.5,1440.02,1434.5,1439.19,68700,98934272.0
+2024-09-26 11:20:00,1438.53,1444.89,1438.53,1444.1,107000,154408960.0
+2024-09-26 11:25:00,1444.28,1445.0,1444.0,1445.0,129100,186500096.0
+2024-09-26 11:30:00,1445.0,1445.96,1443.61,1445.91,71900,103853056.0
+2024-09-26 13:05:00,1445.91,1458.78,1445.91,1455.02,454900,660967936.0
+2024-09-26 13:10:00,1455.84,1470.0,1455.83,1467.0,312100,456846336.0
+2024-09-26 13:15:00,1467.0,1480.0,1467.0,1480.0,355600,524466176.0
+2024-09-26 13:20:00,1479.53,1480.0,1468.37,1471.28,221700,326956544.0
+2024-09-26 13:25:00,1472.0,1488.0,1470.0,1488.0,333200,492891648.0
+2024-09-26 13:30:00,1487.87,1488.0,1481.01,1488.0,282800,420158976.0
+2024-09-26 13:35:00,1487.96,1488.86,1484.96,1485.95,232400,345570816.0
+2024-09-26 13:40:00,1485.95,1485.95,1478.16,1481.2,141500,209817600.0
+2024-09-26 13:45:00,1481.24,1487.5,1481.24,1487.5,139300,206671872.0
+2024-09-26 13:50:00,1487.5,1489.79,1486.09,1489.79,175300,260858880.0
+2024-09-26 13:55:00,1489.78,1498.0,1489.75,1497.77,367700,549303296.0
+2024-09-26 14:00:00,1497.78,1499.95,1497.61,1499.95,269800,404361216.0
+2024-09-26 14:05:00,1499.97,1499.98,1493.01,1498.97,182600,273544192.0
+2024-09-26 14:10:00,1498.59,1499.0,1496.04,1498.5,122700,183851008.0
+2024-09-26 14:15:00,1498.5,1498.99,1498.0,1498.69,102900,154219520.0
+2024-09-26 14:20:00,1498.96,1500.0,1498.96,1500.0,220200,330289152.0
+2024-09-26 14:25:00,1500.0,1510.62,1499.98,1510.62,244700,368147456.0
+2024-09-26 14:30:00,1511.0,1514.89,1510.78,1510.78,210700,318674944.0
+2024-09-26 14:35:00,1510.16,1510.18,1502.82,1506.5,153400,230893568.0
+2024-09-26 14:40:00,1507.0,1514.2,1506.5,1514.09,156200,235887616.0
+2024-09-26 14:45:00,1514.2,1515.75,1514.2,1515.75,192700,291928064.0
+2024-09-26 14:50:00,1516.0,1528.9,1516.0,1528.9,332300,506327040.0
+2024-09-26 14:55:00,1529.0,1529.87,1525.94,1528.0,286700,437839872.0
+2024-09-26 15:00:00,1528.0,1529.0,1527.01,1529.0,263600,402932736.0
+2024-09-27 09:35:00,1600.0,1600.01,1566.22,1576.0,2267300,3611226112.0
+2024-09-27 09:40:00,1576.0,1586.53,1567.12,1585.79,557600,878767616.0
+2024-09-27 09:45:00,1585.79,1585.97,1572.05,1572.05,416500,658770944.0
+2024-09-27 09:50:00,1571.98,1575.89,1568.0,1574.02,369200,580523520.0
+2024-09-27 09:55:00,1574.06,1586.88,1574.06,1586.58,415400,657214976.0
+2024-09-27 10:00:00,1586.79,1599.6,1586.79,1599.6,279200,445371392.0
+2024-09-27 10:05:00,1599.3,1599.3,1585.37,1585.42,257100,409506304.0
+2024-09-27 10:10:00,1585.0,1588.88,1580.01,1580.08,165300,262111744.0
+2024-09-27 10:15:00,1580.36,1585.0,1580.1,1584.98,47000,74320384.0
+2024-09-27 10:20:00,1584.0,1585.74,1583.14,1583.8,23200,36771328.0
+2024-09-27 10:25:00,1583.8,1585.42,1583.6,1585.0,11300,17903104.0
+2024-09-27 10:30:00,1585.47,1585.48,1584.42,1584.42,1300,2060800.0
+2024-09-27 10:35:00,1585.73,1586.0,1585.73,1586.0,1300,2061312.0
+2024-09-27 10:40:00,1586.0,1586.67,1586.0,1586.67,3100,4917760.0
+2024-09-27 10:45:00,1586.67,1586.67,1586.67,1586.67,0,0.0
+2024-09-27 10:50:00,1586.67,1586.67,1586.67,1586.67,0,0.0
+2024-09-27 10:55:00,1586.67,1586.67,1586.67,1586.67,0,0.0
+2024-09-27 11:00:00,1586.69,1586.88,1586.69,1586.88,300,476160.0
+2024-09-27 11:05:00,1586.88,1586.88,1586.88,1586.88,0,0.0
+2024-09-27 11:10:00,1586.88,1586.88,1586.88,1586.88,0,0.0
+2024-09-27 11:15:00,1586.0,1590.0,1585.0,1585.74,65500,104009208.0
+2024-09-27 11:20:00,1586.67,1596.01,1585.0,1596.01,513800,816333832.0
+2024-09-27 11:25:00,1596.0,1600.5,1596.0,1600.5,441800,706523648.0
+2024-09-27 11:30:00,1600.5,1603.8,1600.5,1600.99,84400,135205888.0
+2024-09-27 13:05:00,1600.89,1610.0,1600.89,1608.0,98000,157477888.0
+2024-09-27 13:10:00,1608.0,1613.0,1605.0,1612.94,84200,135523328.0
+2024-09-27 13:15:00,1610.0,1617.0,1609.0,1617.0,46100,74458112.0
+2024-09-27 13:20:00,1617.0,1618.98,1615.0,1616.0,46700,75530240.0
+2024-09-27 13:25:00,1619.0,1619.99,1613.0,1619.0,55000,88986624.0
+2024-09-27 13:30:00,1619.9,1620.0,1617.0,1618.08,45500,73694208.0
+2024-09-27 13:35:00,1618.08,1620.0,1614.9,1617.75,50800,82179072.0
+2024-09-27 13:40:00,1617.75,1618.62,1615.3,1618.0,39300,63519744.0
+2024-09-27 13:45:00,1618.0,1619.88,1614.0,1615.01,80300,129847296.0
+2024-09-27 13:50:00,1614.83,1618.0,1614.2,1615.28,32600,52690944.0
+2024-09-27 13:55:00,1616.88,1618.0,1614.8,1614.98,55600,89858048.0
+2024-09-27 14:00:00,1614.98,1615.99,1612.01,1614.08,26800,43288576.0
+2024-09-27 14:05:00,1612.86,1614.37,1611.02,1612.12,38100,61529088.0
+2024-09-27 14:10:00,1612.21,1614.28,1611.05,1612.0,75400,121615360.0
+2024-09-27 14:15:00,1613.0,1616.0,1611.99,1615.0,101800,164332544.0
+2024-09-27 14:20:00,1615.46,1617.93,1615.0,1617.93,54300,87772160.0
+2024-09-27 14:25:00,1617.94,1617.98,1611.99,1615.5,486700,786354176.0
+2024-09-27 14:30:00,1615.57,1617.91,1614.2,1617.0,331600,535589888.0
+2024-09-27 14:35:00,1617.0,1619.0,1616.0,1618.99,189400,306516992.0
+2024-09-27 14:40:00,1618.99,1620.66,1618.99,1620.25,229600,371775488.0
+2024-09-27 14:45:00,1620.22,1627.99,1620.0,1622.96,195000,316837888.0
+2024-09-27 14:50:00,1624.45,1625.0,1620.0,1624.0,225800,366459904.0
+2024-09-27 14:55:00,1624.0,1627.76,1623.88,1627.76,139900,227323904.0
+2024-09-27 15:00:00,1627.42,1629.2,1627.1,1629.2,143500,233666560.0
+2024-09-30 09:35:00,1692.0,1745.0,1692.0,1728.0,1680700,2884156672.0
+2024-09-30 09:40:00,1728.0,1735.0,1705.02,1712.31,852100,1464559360.0
+2024-09-30 09:45:00,1712.31,1712.31,1699.87,1699.87,656400,1119050752.0
+2024-09-30 09:50:00,1699.0,1702.01,1685.2,1685.2,595700,1009049088.0
+2024-09-30 09:55:00,1685.0,1687.99,1653.93,1687.99,678000,1131193856.0
+2024-09-30 10:00:00,1687.75,1699.4,1687.74,1690.8,410300,694506496.0
+2024-09-30 10:05:00,1690.99,1699.9,1686.2,1698.93,286700,485675008.0
+2024-09-30 10:10:00,1694.45,1698.0,1691.0,1692.02,212800,360363008.0
+2024-09-30 10:15:00,1692.0,1694.0,1686.0,1689.0,261700,442389504.0
+2024-09-30 10:20:00,1689.0,1691.98,1686.0,1690.1,229400,387223552.0
+2024-09-30 10:25:00,1690.1,1698.8,1689.2,1697.86,225600,382603264.0
+2024-09-30 10:30:00,1698.05,1700.0,1698.0,1699.4,216900,368666624.0
+2024-09-30 10:35:00,1699.43,1699.91,1692.89,1694.01,190200,322606080.0
+2024-09-30 10:40:00,1693.7,1693.99,1690.0,1690.02,119600,202469376.0
+2024-09-30 10:45:00,1690.1,1690.6,1686.01,1686.94,176600,298174464.0
+2024-09-30 10:50:00,1686.94,1689.0,1685.94,1688.1,151800,256204800.0
+2024-09-30 10:55:00,1688.45,1694.87,1687.99,1694.59,155800,263371776.0
+2024-09-30 11:00:00,1694.8,1705.0,1694.8,1705.0,261100,443629511.0
+2024-09-30 11:05:00,1702.9,1704.99,1696.0,1696.0,186900,317699129.0
+2024-09-30 11:10:00,1696.0,1702.0,1694.0,1701.1,177400,301157376.0
+2024-09-30 11:15:00,1701.1,1701.46,1698.93,1699.96,133900,227516305.0
+2024-09-30 11:20:00,1699.94,1700.01,1699.35,1699.98,111500,189540511.0
+2024-09-30 11:25:00,1699.98,1702.99,1699.9,1701.88,146000,248463312.0
+2024-09-30 11:30:00,1701.09,1703.0,1701.0,1702.97,120500,205022208.0
+2024-09-30 13:05:00,1702.98,1725.66,1702.98,1715.0,547200,938738688.0
+2024-09-30 13:10:00,1715.0,1724.88,1715.0,1724.6,263000,452239360.0
+2024-09-30 13:15:00,1724.99,1728.0,1705.88,1706.0,305800,525901824.0
+2024-09-30 13:20:00,1706.99,1712.99,1706.99,1710.14,213700,365518848.0
+2024-09-30 13:25:00,1710.93,1720.02,1710.13,1719.62,223500,383523840.0
+2024-09-30 13:30:00,1719.96,1720.98,1716.04,1719.9,202600,348359680.0
+2024-09-30 13:35:00,1719.9,1725.0,1719.6,1723.01,259700,447105024.0
+2024-09-30 13:40:00,1724.04,1724.66,1721.72,1723.92,244300,420919296.0
+2024-09-30 13:45:00,1723.92,1730.32,1723.92,1730.32,363100,627634176.0
+2024-09-30 13:50:00,1730.01,1735.32,1729.54,1735.2,290400,502970368.0
+2024-09-30 13:55:00,1735.19,1735.6,1731.28,1734.97,261500,453398528.0
+2024-09-30 14:00:00,1735.1,1740.0,1735.06,1740.0,339600,590512128.0
+2024-09-30 14:05:00,1739.99,1749.9,1739.98,1749.86,440800,769091584.0
+2024-09-30 14:10:00,1749.97,1750.0,1749.0,1749.87,310500,543369216.0
+2024-09-30 14:15:00,1749.96,1753.11,1749.8,1753.11,307100,537401344.0
+2024-09-30 14:20:00,1753.11,1759.5,1753.11,1754.99,309800,544321536.0
+2024-09-30 14:25:00,1755.0,1755.0,1721.0,1724.16,314300,545296384.0
+2024-09-30 14:30:00,1724.8,1730.89,1718.03,1722.99,362900,625369088.0
+2024-09-30 14:35:00,1722.49,1725.0,1715.95,1724.99,298900,513918976.0
+2024-09-30 14:40:00,1726.22,1729.0,1724.09,1727.78,261200,451135488.0
+2024-09-30 14:45:00,1727.74,1735.96,1727.74,1735.96,301600,521846784.0
+2024-09-30 14:50:00,1735.14,1749.5,1735.14,1744.36,319800,558241792.0
+2024-09-30 14:55:00,1745.49,1747.5,1744.05,1746.66,354000,617943040.0
+2024-09-30 15:00:00,1746.9,1748.0,1745.01,1748.0,396400,692699136.0
+2024-10-08 09:35:00,1910.0,1910.0,1870.01,1889.07,3422600,6511222272.0
+2024-10-08 09:40:00,1889.07,1890.89,1872.94,1878.0,926200,1742620160.0
+2024-10-08 09:45:00,1879.05,1882.0,1844.99,1845.0,731600,1365282304.0
+2024-10-08 09:50:00,1845.0,1862.98,1833.0,1862.98,735900,1358663680.0
+2024-10-08 09:55:00,1862.98,1869.0,1854.0,1855.0,457600,851508224.0
+2024-10-08 10:00:00,1854.0,1858.0,1845.79,1852.15,379800,703569920.0
+2024-10-08 10:05:00,1852.0,1855.0,1849.89,1850.0,329000,609090560.0
+2024-10-08 10:10:00,1850.01,1850.94,1832.0,1835.47,357800,658937856.0
+2024-10-08 10:15:00,1835.47,1837.02,1804.69,1804.69,690400,1257739264.0
+2024-10-08 10:20:00,1801.19,1826.99,1801.19,1814.0,579400,1051603968.0
+2024-10-08 10:25:00,1814.0,1814.0,1785.94,1785.94,443500,799556608.0
+2024-10-08 10:30:00,1785.94,1789.0,1770.0,1770.0,537800,958118912.0
+2024-10-08 10:35:00,1770.0,1770.0,1720.12,1720.12,820200,1431805952.0
+2024-10-08 10:40:00,1720.12,1725.0,1682.28,1725.0,829600,1412098048.0
+2024-10-08 10:45:00,1726.92,1791.7,1726.92,1791.15,503600,886142976.0
+2024-10-08 10:50:00,1791.15,1791.7,1755.79,1757.99,341000,605919232.0
+2024-10-08 10:55:00,1757.1,1782.0,1754.98,1776.99,227700,402853888.0
+2024-10-08 11:00:00,1778.88,1784.0,1770.0,1770.01,171800,305690624.0
+2024-10-08 11:05:00,1768.0,1794.0,1768.0,1792.88,199400,355201024.0
+2024-10-08 11:10:00,1794.0,1810.0,1794.0,1807.86,307400,554160128.0
+2024-10-08 11:15:00,1809.99,1818.0,1803.09,1815.86,165000,299003904.0
+2024-10-08 11:20:00,1815.86,1833.01,1815.0,1815.01,229900,419897344.0
+2024-10-08 11:25:00,1815.0,1817.88,1799.95,1799.95,173100,312662016.0
+2024-10-08 11:30:00,1799.0,1799.0,1778.23,1785.86,198600,355100672.0
+2024-10-08 13:05:00,1784.99,1795.0,1775.0,1782.99,311800,556433408.0
+2024-10-08 13:10:00,1781.9,1781.9,1751.58,1753.47,225900,399540224.0
+2024-10-08 13:15:00,1753.47,1766.43,1753.34,1756.14,204400,359981056.0
+2024-10-08 13:20:00,1756.0,1760.0,1747.99,1747.99,237800,417189888.0
+2024-10-08 13:25:00,1747.0,1747.0,1731.11,1734.98,247400,429926400.0
+2024-10-08 13:30:00,1734.0,1745.0,1732.89,1737.03,207100,359741440.0
+2024-10-08 13:35:00,1737.03,1740.0,1725.0,1725.02,211500,366860288.0
+2024-10-08 13:40:00,1725.0,1725.0,1715.2,1717.0,304100,522704896.0
+2024-10-08 13:45:00,1717.0,1730.0,1715.52,1730.0,215700,370950144.0
+2024-10-08 13:50:00,1730.0,1733.09,1718.0,1718.0,188200,325025792.0
+2024-10-08 13:55:00,1717.59,1718.39,1711.0,1711.0,167300,287154176.0
+2024-10-08 14:00:00,1710.95,1726.65,1706.25,1725.99,252100,432168960.0
+2024-10-08 14:05:00,1726.0,1741.05,1725.99,1732.26,201900,350441472.0
+2024-10-08 14:10:00,1733.05,1733.05,1721.97,1721.97,132200,228577280.0
+2024-10-08 14:15:00,1722.96,1733.16,1721.97,1732.65,148300,256155648.0
+2024-10-08 14:20:00,1732.66,1732.66,1722.98,1722.99,171300,296065024.0
+2024-10-08 14:25:00,1724.92,1730.0,1722.88,1729.96,144900,250142720.0
+2024-10-08 14:30:00,1729.81,1745.55,1729.8,1745.05,201200,349915136.0
+2024-10-08 14:35:00,1744.03,1754.0,1744.03,1754.0,264500,462307328.0
+2024-10-08 14:40:00,1754.99,1755.32,1743.01,1743.01,242600,424599552.0
+2024-10-08 14:45:00,1743.01,1743.01,1726.03,1726.06,231900,401608704.0
+2024-10-08 14:50:00,1726.06,1726.06,1718.0,1718.97,445800,766900224.0
+2024-10-08 14:55:00,1718.97,1719.05,1716.0,1717.5,508900,874362880.0
+2024-10-08 15:00:00,1717.01,1723.0,1717.01,1723.0,316900,545579008.0
+2024-10-09 09:35:00,1700.0,1700.0,1645.0,1675.0,1183300,1974156032.0
+2024-10-09 09:40:00,1675.0,1697.11,1675.0,1691.02,595600,1005580544.0
+2024-10-09 09:45:00,1690.05,1697.12,1678.02,1678.03,514100,867812864.0
+2024-10-09 09:50:00,1681.0,1691.45,1678.78,1686.55,347600,585719808.0
+2024-10-09 09:55:00,1686.55,1694.98,1669.0,1670.53,409300,688474624.0
+2024-10-09 10:00:00,1670.54,1672.94,1654.0,1655.0,446700,741623808.0
+2024-10-09 10:05:00,1654.0,1658.0,1644.08,1650.84,547300,903127552.0
+2024-10-09 10:10:00,1650.84,1650.84,1632.02,1632.02,452100,741427712.0
+2024-10-09 10:15:00,1632.02,1638.51,1628.7,1638.51,399700,652223488.0
+2024-10-09 10:20:00,1638.51,1651.37,1638.51,1651.37,244600,402647552.0
+2024-10-09 10:25:00,1651.37,1657.94,1647.47,1650.34,221200,365361152.0
+2024-10-09 10:30:00,1650.34,1651.99,1638.95,1638.95,154400,253945856.0
+2024-10-09 10:35:00,1638.95,1645.0,1630.2,1631.22,147200,241062912.0
+2024-10-09 10:40:00,1631.22,1634.36,1618.0,1618.0,338300,549965824.0
+2024-10-09 10:45:00,1618.0,1632.4,1617.99,1632.4,264600,429705216.0
+2024-10-09 10:50:00,1632.4,1633.3,1620.0,1620.0,188200,305843200.0
+2024-10-09 10:55:00,1619.98,1627.4,1617.0,1617.33,160300,259744768.0
+2024-10-09 11:00:00,1617.33,1620.51,1613.0,1613.0,159200,257461248.0
+2024-10-09 11:05:00,1612.13,1620.0,1612.13,1615.92,213700,345309184.0
+2024-10-09 11:10:00,1613.69,1613.69,1606.04,1606.06,150800,242886656.0
+2024-10-09 11:15:00,1606.06,1610.36,1603.0,1603.01,178400,286631936.0
+2024-10-09 11:20:00,1603.01,1607.98,1600.0,1600.03,314300,503225344.0
+2024-10-09 11:25:00,1600.03,1603.34,1590.07,1603.27,288200,460305408.0
+2024-10-09 11:30:00,1603.27,1625.1,1602.99,1625.1,225100,362289152.0
+2024-10-09 13:05:00,1628.0,1650.1,1628.0,1650.1,282100,462628864.0
+2024-10-09 13:10:00,1652.0,1658.86,1644.0,1645.77,228200,376765440.0
+2024-10-09 13:15:00,1645.77,1645.77,1627.0,1627.88,181500,296750080.0
+2024-10-09 13:20:00,1627.88,1635.9,1627.01,1633.02,98800,161005568.0
+2024-10-09 13:25:00,1633.02,1639.0,1627.75,1637.89,107000,174689280.0
+2024-10-09 13:30:00,1637.89,1639.69,1627.01,1627.01,128700,210438144.0
+2024-10-09 13:35:00,1629.0,1639.7,1628.0,1638.9,134300,219541504.0
+2024-10-09 13:40:00,1638.0,1653.0,1636.1,1643.0,179000,294316032.0
+2024-10-09 13:45:00,1643.0,1644.95,1628.2,1628.2,118300,193372160.0
+2024-10-09 13:50:00,1628.2,1633.0,1627.1,1628.0,129200,210579456.0
+2024-10-09 13:55:00,1628.0,1629.0,1624.0,1625.48,102400,166497280.0
+2024-10-09 14:00:00,1625.48,1626.08,1616.01,1617.01,100700,163124224.0
+2024-10-09 14:05:00,1617.01,1627.0,1617.01,1621.95,89400,145050624.0
+2024-10-09 14:10:00,1621.95,1624.8,1615.99,1618.34,156400,253266944.0
+2024-10-09 14:15:00,1618.34,1627.2,1616.61,1625.3,165900,269134848.0
+2024-10-09 14:20:00,1625.3,1628.03,1616.5,1616.5,132400,215244800.0
+2024-10-09 14:25:00,1616.5,1620.9,1610.51,1617.93,148700,240037888.0
+2024-10-09 14:30:00,1617.94,1628.0,1615.5,1615.99,124700,202188800.0
+2024-10-09 14:35:00,1615.99,1620.0,1605.05,1605.05,155700,250826752.0
+2024-10-09 14:40:00,1605.05,1605.5,1600.0,1600.19,249300,399523840.0
+2024-10-09 14:45:00,1600.19,1607.22,1599.0,1599.0,283900,454625280.0
+2024-10-09 14:50:00,1599.0,1600.0,1595.0,1599.77,223000,356233216.0
+2024-10-09 14:55:00,1599.02,1601.0,1597.0,1598.0,208400,333262848.0
+2024-10-09 15:00:00,1598.0,1598.88,1595.0,1595.15,217900,347793408.0
+2024-10-10 09:35:00,1622.26,1651.03,1622.26,1624.99,755700,1236094850.0
+2024-10-10 09:40:00,1624.99,1637.99,1622.58,1631.9,405600,660864374.0
+2024-10-10 09:45:00,1631.9,1652.0,1630.29,1643.39,340800,559988616.0
+2024-10-10 09:50:00,1643.39,1644.0,1623.44,1628.99,282500,461522690.0
+2024-10-10 09:55:00,1628.97,1628.97,1611.2,1614.82,226800,366737662.0
+2024-10-10 10:00:00,1612.0,1624.0,1607.88,1608.0,223000,359882752.0
+2024-10-10 10:05:00,1608.0,1620.91,1607.0,1614.84,170100,274409472.0
+2024-10-10 10:10:00,1616.56,1618.88,1608.26,1610.0,128000,206368000.0
+2024-10-10 10:15:00,1610.0,1611.0,1600.0,1600.01,215900,346130432.0
+2024-10-10 10:20:00,1600.0,1603.93,1591.0,1601.35,288500,460750848.0
+2024-10-10 10:25:00,1601.35,1613.0,1601.34,1607.65,131400,211160064.0
+2024-10-10 10:30:00,1607.59,1616.66,1603.15,1616.66,107800,173693952.0
+2024-10-10 10:35:00,1616.06,1630.23,1612.2,1629.19,163100,264585212.0
+2024-10-10 10:40:00,1629.19,1633.08,1618.84,1628.0,152800,248927236.0
+2024-10-10 10:45:00,1629.15,1629.15,1618.99,1629.01,103100,167342592.0
+2024-10-10 10:50:00,1629.01,1634.67,1622.01,1631.35,153400,250068992.0
+2024-10-10 10:55:00,1631.35,1644.99,1629.89,1641.0,184400,302151168.0
+2024-10-10 11:00:00,1641.0,1644.99,1639.8,1640.86,128500,211056128.0
+2024-10-10 11:05:00,1640.86,1643.0,1635.0,1642.0,82300,134859264.0
+2024-10-10 11:10:00,1642.01,1648.5,1635.37,1648.5,161400,265362944.0
+2024-10-10 11:15:00,1648.5,1654.89,1640.13,1654.89,285800,471628288.0
+2024-10-10 11:20:00,1654.89,1658.88,1651.97,1658.88,208500,345077760.0
+2024-10-10 11:25:00,1659.0,1664.0,1647.08,1647.08,176400,292380672.0
+2024-10-10 11:30:00,1647.08,1659.48,1647.08,1655.11,105700,174961664.0
+2024-10-10 13:05:00,1655.01,1668.08,1655.01,1661.01,253400,421025792.0
+2024-10-10 13:10:00,1661.0,1664.72,1654.65,1654.65,123500,204777472.0
+2024-10-10 13:15:00,1654.65,1660.0,1648.0,1650.5,111300,184023040.0
+2024-10-10 13:20:00,1651.0,1656.0,1644.44,1644.44,113300,186884096.0
+2024-10-10 13:25:00,1645.42,1649.99,1640.01,1642.99,103600,170377216.0
+2024-10-10 13:30:00,1640.76,1655.0,1640.0,1649.91,94300,155312128.0
+2024-10-10 13:35:00,1649.0,1649.92,1642.23,1642.23,59500,97878016.0
+2024-10-10 13:40:00,1643.98,1650.01,1643.0,1650.01,69900,115135488.0
+2024-10-10 13:45:00,1650.01,1655.0,1647.0,1654.0,74500,123108352.0
+2024-10-10 13:50:00,1654.0,1654.99,1649.38,1649.38,66700,110257152.0
+2024-10-10 13:55:00,1649.37,1653.99,1645.0,1645.0,75000,123653120.0
+2024-10-10 14:00:00,1645.0,1648.99,1640.93,1648.01,80300,132030464.0
+2024-10-10 14:05:00,1648.02,1652.0,1643.0,1645.0,81200,133807104.0
+2024-10-10 14:10:00,1645.0,1649.1,1640.02,1647.26,75700,124465152.0
+2024-10-10 14:15:00,1647.26,1649.78,1644.0,1645.09,58300,96019456.0
+2024-10-10 14:20:00,1645.09,1645.09,1637.0,1637.04,103800,170263552.0
+2024-10-10 14:25:00,1637.05,1640.0,1637.05,1638.03,89700,147024896.0
+2024-10-10 14:30:00,1637.49,1637.99,1634.0,1634.99,77800,127272960.0
+2024-10-10 14:35:00,1634.99,1647.0,1634.98,1645.94,101500,166640640.0
+2024-10-10 14:40:00,1645.93,1645.93,1636.5,1639.7,69900,114615296.0
+2024-10-10 14:45:00,1639.7,1643.0,1636.0,1637.0,93100,152478800.0
+2024-10-10 14:50:00,1637.05,1639.98,1636.0,1639.97,93200,152625072.0
+2024-10-10 14:55:00,1639.97,1639.99,1637.95,1637.99,109900,180055040.0
+2024-10-10 15:00:00,1638.15,1640.0,1637.02,1640.0,132700,217579520.0
+2024-10-11 09:35:00,1615.4,1638.0,1615.4,1631.72,337000,548137728.0
+2024-10-11 09:40:00,1631.72,1631.72,1622.0,1624.99,134000,217969479.0
+2024-10-11 09:45:00,1624.97,1631.89,1620.0,1631.05,163300,265463741.0
+2024-10-11 09:50:00,1631.86,1639.94,1625.0,1631.98,129500,211529986.0
+2024-10-11 09:55:00,1631.97,1636.5,1627.0,1629.67,77100,125772532.0
+2024-10-11 10:00:00,1629.67,1637.98,1627.48,1633.0,107000,174731403.0
+2024-10-11 10:05:00,1632.19,1633.0,1622.76,1628.0,149600,243454835.0
+2024-10-11 10:10:00,1627.43,1632.79,1622.0,1622.02,142500,231700870.0
+2024-10-11 10:15:00,1622.47,1627.0,1615.01,1620.0,188900,305997954.0
+2024-10-11 10:20:00,1619.99,1624.0,1611.22,1612.22,155500,251432960.0
+2024-10-11 10:25:00,1612.13,1620.8,1610.01,1618.0,93500,150845445.0
+2024-10-11 10:30:00,1618.0,1623.0,1617.0,1618.01,45700,74029563.0
+2024-10-11 10:35:00,1618.05,1625.98,1618.05,1623.98,58300,94615558.0
+2024-10-11 10:40:00,1622.1,1625.8,1618.5,1618.8,44900,72781554.0
+2024-10-11 10:45:00,1618.81,1619.99,1614.01,1616.0,36500,58963976.0
+2024-10-11 10:50:00,1616.95,1619.82,1616.9,1616.91,39900,64561920.0
+2024-10-11 10:55:00,1616.96,1620.11,1616.96,1618.95,41800,67676928.0
+2024-10-11 11:00:00,1618.98,1626.0,1618.96,1626.0,58100,94240770.0
+2024-10-11 11:05:00,1626.0,1628.0,1621.84,1627.43,53000,86124030.0
+2024-10-11 11:10:00,1626.61,1627.55,1618.97,1620.7,39600,64328696.0
+2024-10-11 11:15:00,1620.7,1620.7,1618.0,1619.47,23800,38529288.0
+2024-10-11 11:20:00,1619.98,1621.49,1616.68,1619.14,36600,59257350.0
+2024-10-11 11:25:00,1619.34,1624.0,1619.34,1621.93,32600,52872434.0
+2024-10-11 11:30:00,1621.04,1621.04,1616.01,1619.6,33600,54371080.0
+2024-10-11 13:05:00,1619.6,1627.13,1617.17,1617.17,57500,93271552.0
+2024-10-11 13:10:00,1618.01,1618.9,1615.14,1615.52,33800,54624512.0
+2024-10-11 13:15:00,1615.6,1617.0,1612.18,1612.21,58600,94570496.0
+2024-10-11 13:20:00,1612.18,1615.0,1611.1,1611.6,55000,88686336.0
+2024-10-11 13:25:00,1611.59,1618.95,1611.54,1613.99,55400,89502208.0
+2024-10-11 13:30:00,1614.55,1616.0,1612.0,1612.31,55400,89349376.0
+2024-10-11 13:35:00,1612.15,1612.33,1606.66,1607.1,116200,187130624.0
+2024-10-11 13:40:00,1607.21,1612.33,1607.17,1611.25,48100,77378560.0
+2024-10-11 13:45:00,1612.33,1614.89,1607.16,1607.9,44300,71306240.0
+2024-10-11 13:50:00,1607.38,1610.0,1606.0,1606.0,56500,90855424.0
+2024-10-11 13:55:00,1605.6,1608.0,1602.0,1606.98,77000,123597824.0
+2024-10-11 14:00:00,1606.5,1608.0,1603.02,1603.02,39500,63443456.0
+2024-10-11 14:05:00,1602.98,1606.99,1601.91,1602.5,62000,99420160.0
+2024-10-11 14:10:00,1602.56,1602.99,1600.0,1600.19,105000,168089088.0
+2024-10-11 14:15:00,1600.11,1602.25,1598.85,1598.85,147000,235224064.0
+2024-10-11 14:20:00,1598.53,1598.66,1595.0,1597.09,124800,199226880.0
+2024-10-11 14:25:00,1597.0,1600.8,1595.0,1598.0,94900,151560704.0
+2024-10-11 14:30:00,1599.98,1599.98,1595.93,1597.8,60100,95985152.0
+2024-10-11 14:35:00,1597.77,1597.97,1592.08,1592.08,144300,230294016.0
+2024-10-11 14:40:00,1592.08,1592.08,1590.0,1591.09,128400,204192768.0
+2024-10-11 14:45:00,1591.11,1593.8,1590.01,1593.8,111000,176488448.0
+2024-10-11 14:50:00,1595.0,1600.0,1594.6,1600.0,119900,191649280.0
+2024-10-11 14:55:00,1600.0,1603.94,1600.0,1602.78,101500,162618368.0
+2024-10-11 15:00:00,1602.77,1604.99,1602.77,1604.99,73500,117937152.0
+2024-10-14 09:35:00,1613.0,1614.04,1597.03,1606.01,389500,625943424.0
+2024-10-14 09:40:00,1608.43,1616.0,1603.35,1613.85,175600,282812795.0
+2024-10-14 09:45:00,1613.85,1613.85,1605.0,1609.0,166100,267255479.0
+2024-10-14 09:50:00,1609.0,1615.0,1607.95,1608.21,126000,203083270.0
+2024-10-14 09:55:00,1608.0,1608.0,1602.0,1602.0,120300,193091448.0
+2024-10-14 10:00:00,1602.0,1602.0,1592.0,1592.81,196000,313031944.0
+2024-10-14 10:05:00,1592.74,1593.08,1582.91,1587.99,248300,394184448.0
+2024-10-14 10:10:00,1588.0,1588.0,1581.3,1585.0,166600,263826176.0
+2024-10-14 10:15:00,1585.0,1589.95,1583.0,1589.5,111100,176109568.0
+2024-10-14 10:20:00,1589.51,1593.97,1588.06,1588.88,68100,108393728.0
+2024-10-14 10:25:00,1589.92,1592.0,1586.19,1587.97,62800,99747840.0
+2024-10-14 10:30:00,1587.97,1587.99,1584.0,1585.01,56800,90076416.0
+2024-10-14 10:35:00,1584.88,1592.88,1584.88,1592.5,60000,95396352.0
+2024-10-14 10:40:00,1592.5,1598.99,1587.02,1597.16,67500,107649024.0
+2024-10-14 10:45:00,1597.16,1597.7,1592.03,1594.86,43700,69726976.0
+2024-10-14 10:50:00,1594.86,1599.99,1594.86,1598.78,42100,67293690.0
+2024-10-14 10:55:00,1598.78,1605.99,1598.05,1605.87,70100,112292361.0
+2024-10-14 11:00:00,1605.04,1605.04,1599.97,1600.31,50100,80264959.0
+2024-10-14 11:05:00,1600.31,1603.13,1598.79,1603.13,44900,71897849.0
+2024-10-14 11:10:00,1603.11,1606.18,1601.03,1606.18,57700,92611589.0
+2024-10-14 11:15:00,1606.0,1612.0,1603.11,1611.0,95200,153153280.0
+2024-10-14 11:20:00,1611.01,1612.0,1606.06,1611.0,63400,102076672.0
+2024-10-14 11:25:00,1611.28,1615.0,1609.75,1613.93,67300,108528896.0
+2024-10-14 11:30:00,1613.4,1616.16,1611.06,1615.11,105000,169593088.0
+2024-10-14 13:05:00,1615.85,1619.87,1610.01,1617.0,185400,299610112.0
+2024-10-14 13:10:00,1617.52,1617.52,1605.5,1607.02,82000,132006912.0
+2024-10-14 13:15:00,1607.02,1609.88,1603.66,1608.5,86100,138341376.0
+2024-10-14 13:20:00,1608.5,1610.31,1604.0,1609.53,74800,120251392.0
+2024-10-14 13:25:00,1609.53,1615.22,1608.33,1608.33,111300,179292160.0
+2024-10-14 13:30:00,1608.01,1615.95,1608.0,1613.77,83900,135251968.0
+2024-10-14 13:35:00,1613.77,1613.99,1604.07,1606.06,81300,130888192.0
+2024-10-14 13:40:00,1606.06,1609.81,1605.0,1607.68,47300,76020736.0
+2024-10-14 13:45:00,1607.66,1607.66,1602.08,1603.66,70700,113387522.0
+2024-10-14 13:50:00,1603.66,1605.48,1600.95,1602.12,67600,108331512.0
+2024-10-14 13:55:00,1603.0,1606.0,1602.66,1604.56,47400,76046334.0
+2024-10-14 14:00:00,1604.7,1608.0,1604.0,1606.72,56700,90950664.0
+2024-10-14 14:05:00,1606.72,1608.75,1603.02,1604.0,38300,61510144.0
+2024-10-14 14:10:00,1604.0,1606.8,1601.18,1601.89,51700,82906624.0
+2024-10-14 14:15:00,1601.89,1602.1,1598.0,1600.05,86600,138588160.0
+2024-10-14 14:20:00,1600.05,1601.98,1599.13,1600.99,37600,60212736.0
+2024-10-14 14:25:00,1600.9,1602.11,1599.34,1600.8,64800,103712775.0
+2024-10-14 14:30:00,1600.8,1602.6,1600.0,1601.05,67200,107519997.0
+2024-10-14 14:35:00,1601.05,1604.55,1599.0,1599.02,59800,95928320.0
+2024-10-14 14:40:00,1599.02,1602.55,1599.0,1600.06,63800,102078972.0
+2024-10-14 14:45:00,1600.06,1601.96,1599.5,1601.1,89900,143884287.0
+2024-10-14 14:50:00,1601.1,1601.5,1599.96,1600.2,97900,156660737.0
+2024-10-14 14:55:00,1600.1,1601.6,1599.1,1601.6,97500,155952632.0
+2024-10-14 15:00:00,1601.96,1603.0,1601.9,1601.99,87000,139385350.0
+2024-10-15 09:35:00,1599.0,1599.0,1585.15,1591.8,273500,435588672.0
+2024-10-15 09:40:00,1591.8,1598.0,1590.55,1595.56,142200,226643648.0
+2024-10-15 09:45:00,1595.56,1600.99,1595.01,1598.93,84500,135044920.0
+2024-10-15 09:50:00,1598.98,1598.99,1592.11,1593.96,83600,133365892.0
+2024-10-15 09:55:00,1593.96,1593.96,1588.0,1589.43,125300,199259390.0
+2024-10-15 10:00:00,1589.43,1594.85,1588.03,1594.85,105800,168116614.0
+2024-10-15 10:05:00,1594.85,1598.26,1592.68,1597.5,99800,159266808.0
+2024-10-15 10:10:00,1596.19,1597.54,1591.88,1594.0,68400,109105416.0
+2024-10-15 10:15:00,1594.0,1594.0,1590.0,1590.0,68300,108706040.0
+2024-10-15 10:20:00,1590.0,1593.46,1589.5,1593.46,93400,148638472.0
+2024-10-15 10:25:00,1593.46,1600.8,1593.11,1596.2,122500,195808388.0
+2024-10-15 10:30:00,1596.2,1596.2,1591.01,1592.03,72700,115843580.0
+2024-10-15 10:35:00,1592.01,1594.61,1591.99,1594.6,61300,97633791.0
+2024-10-15 10:40:00,1594.88,1594.88,1591.15,1591.15,47500,75672572.0
+2024-10-15 10:45:00,1591.15,1591.21,1589.0,1589.0,80800,128498953.0
+2024-10-15 10:50:00,1589.0,1589.06,1586.43,1586.43,96400,152955388.0
+2024-10-15 10:55:00,1586.43,1589.0,1586.3,1586.53,62400,99024384.0
+2024-10-15 11:00:00,1587.8,1589.0,1586.56,1586.56,40100,63705088.0
+2024-10-15 11:05:00,1586.55,1588.14,1586.0,1586.0,75600,119951616.0
+2024-10-15 11:10:00,1586.0,1588.0,1582.12,1582.51,119400,189251072.0
+2024-10-15 11:15:00,1582.1,1584.5,1581.5,1582.8,72000,113950720.0
+2024-10-15 11:20:00,1582.8,1584.79,1582.76,1583.46,56200,88975872.0
+2024-10-15 11:25:00,1584.6,1585.84,1583.0,1583.21,45600,72216064.0
+2024-10-15 11:30:00,1583.29,1595.0,1583.18,1591.0,52600,83413504.0
+2024-10-15 13:05:00,1591.0,1595.0,1585.02,1586.61,84400,134115072.0
+2024-10-15 13:10:00,1585.15,1589.81,1584.2,1585.1,54000,85691906.0
+2024-10-15 13:15:00,1585.1,1586.04,1583.88,1585.45,39300,62278398.0
+2024-10-15 13:20:00,1585.99,1585.99,1581.67,1581.67,63400,100380928.0
+2024-10-15 13:25:00,1581.62,1583.01,1581.33,1581.33,56900,90010368.0
+2024-10-15 13:30:00,1581.39,1581.5,1575.1,1575.12,181100,286065152.0
+2024-10-15 13:35:00,1575.12,1578.99,1575.1,1577.01,58200,91810816.0
+2024-10-15 13:40:00,1577.01,1578.66,1576.0,1577.99,57100,90158080.0
+2024-10-15 13:45:00,1578.0,1579.03,1576.0,1577.96,44100,69541888.0
+2024-10-15 13:50:00,1577.96,1578.05,1575.6,1578.05,55700,87827968.0
+2024-10-15 13:55:00,1578.06,1578.39,1576.0,1576.59,60500,95390720.0
+2024-10-15 14:00:00,1576.48,1577.02,1575.01,1575.32,64500,101617152.0
+2024-10-15 14:05:00,1575.32,1576.0,1573.15,1573.15,81800,128801280.0
+2024-10-15 14:10:00,1573.15,1575.0,1571.02,1571.02,87400,137472000.0
+2024-10-15 14:15:00,1571.02,1573.87,1570.1,1573.01,89100,140030464.0
+2024-10-15 14:20:00,1573.01,1573.01,1567.07,1567.28,121300,190355968.0
+2024-10-15 14:25:00,1567.28,1567.28,1561.8,1563.01,134700,210767360.0
+2024-10-15 14:30:00,1563.7,1564.64,1560.6,1564.45,118100,184357376.0
+2024-10-15 14:35:00,1564.29,1565.8,1562.08,1565.8,91800,143610880.0
+2024-10-15 14:40:00,1565.8,1566.9,1559.0,1559.19,145000,226468352.0
+2024-10-15 14:45:00,1559.19,1559.19,1555.2,1557.12,134700,209704448.0
+2024-10-15 14:50:00,1557.12,1559.06,1557.0,1557.2,107800,167957504.0
+2024-10-15 14:55:00,1557.2,1557.38,1553.03,1554.5,147700,229727744.0
+2024-10-15 15:00:00,1554.5,1554.8,1553.97,1554.25,150300,233627648.0
+2024-10-16 09:35:00,1540.88,1549.8,1537.7,1540.6,482200,743569024.0
+2024-10-16 09:40:00,1539.99,1539.99,1530.0,1532.0,321000,491982592.0
+2024-10-16 09:45:00,1532.0,1542.91,1532.0,1538.67,195100,299846528.0
+2024-10-16 09:50:00,1538.99,1541.0,1531.15,1531.16,148500,228258176.0
+2024-10-16 09:55:00,1531.16,1535.47,1529.2,1535.01,188800,289180548.0
+2024-10-16 10:00:00,1535.0,1539.5,1533.0,1538.0,107400,165009411.0
+2024-10-16 10:05:00,1539.14,1539.6,1531.04,1531.04,100400,154307569.0
+2024-10-16 10:10:00,1531.02,1532.0,1526.0,1526.0,139900,213892616.0
+2024-10-16 10:15:00,1525.22,1526.98,1523.1,1523.1,120300,183544576.0
+2024-10-16 10:20:00,1523.1,1523.12,1517.0,1518.58,179700,273107456.0
+2024-10-16 10:25:00,1518.76,1520.01,1516.27,1519.45,150800,228970240.0
+2024-10-16 10:30:00,1519.45,1519.45,1513.04,1513.04,117900,178731008.0
+2024-10-16 10:35:00,1513.04,1523.0,1512.02,1522.59,148900,225719552.0
+2024-10-16 10:40:00,1522.59,1524.01,1520.0,1524.01,73600,111982336.0
+2024-10-16 10:45:00,1524.01,1527.0,1522.96,1522.97,85200,129948672.0
+2024-10-16 10:50:00,1522.98,1529.29,1522.06,1528.58,70700,107903232.0
+2024-10-16 10:55:00,1528.58,1533.0,1528.0,1529.98,97200,148735232.0
+2024-10-16 11:00:00,1529.98,1533.3,1529.98,1530.52,77900,119289592.0
+2024-10-16 11:05:00,1530.52,1532.0,1528.01,1531.0,52600,80488968.0
+2024-10-16 11:10:00,1531.5,1543.94,1531.5,1543.94,126000,193725952.0
+2024-10-16 11:15:00,1544.0,1548.0,1540.07,1542.0,104000,160629248.0
+2024-10-16 11:20:00,1542.0,1542.0,1532.0,1532.01,44900,69029377.0
+2024-10-16 11:25:00,1534.99,1535.9,1533.0,1534.45,44700,68585983.0
+2024-10-16 11:30:00,1533.01,1533.01,1530.01,1530.04,40700,62333954.0
+2024-10-16 13:05:00,1530.0,1546.16,1530.0,1541.5,182700,281530878.0
+2024-10-16 13:10:00,1541.56,1541.56,1534.05,1534.14,60500,93065216.0
+2024-10-16 13:15:00,1534.12,1535.85,1533.22,1534.06,45700,70139392.0
+2024-10-16 13:20:00,1534.0,1536.0,1531.04,1531.35,43000,65956344.0
+2024-10-16 13:25:00,1531.3,1531.3,1527.0,1528.23,61600,94157832.0
+2024-10-16 13:30:00,1528.23,1530.0,1526.9,1530.0,45200,69064192.0
+2024-10-16 13:35:00,1529.73,1529.73,1523.32,1525.35,42400,64734720.0
+2024-10-16 13:40:00,1525.35,1526.88,1523.12,1524.02,44200,67398144.0
+2024-10-16 13:45:00,1524.02,1527.98,1524.0,1525.13,44800,68345344.0
+2024-10-16 13:50:00,1525.2,1528.0,1525.0,1525.25,46900,71614464.0
+2024-10-16 13:55:00,1525.6,1526.0,1523.58,1523.6,41300,62958592.0
+2024-10-16 14:00:00,1523.67,1524.97,1523.0,1523.9,40900,62336512.0
+2024-10-16 14:05:00,1523.91,1523.91,1521.02,1521.3,45500,69262336.0
+2024-10-16 14:10:00,1521.3,1521.3,1518.02,1519.7,73800,112099840.0
+2024-10-16 14:15:00,1519.06,1519.69,1518.03,1518.18,43700,66362368.0
+2024-10-16 14:20:00,1518.14,1521.5,1518.11,1518.18,64800,98476032.0
+2024-10-16 14:25:00,1518.18,1520.1,1518.0,1519.82,50200,76246528.0
+2024-10-16 14:30:00,1519.82,1524.56,1519.82,1524.0,57100,86896128.0
+2024-10-16 14:35:00,1523.58,1524.56,1519.02,1520.0,49900,76017664.0
+2024-10-16 14:40:00,1520.09,1528.0,1520.09,1525.46,75500,115121664.0
+2024-10-16 14:45:00,1525.46,1527.97,1525.0,1526.24,56300,85958656.0
+2024-10-16 14:50:00,1526.24,1528.0,1523.51,1523.71,79600,121511936.0
+2024-10-16 14:55:00,1523.71,1524.99,1522.0,1523.5,80000,121826304.0
+2024-10-16 15:00:00,1522.59,1523.0,1522.03,1522.5,79600,121315840.0
+2024-10-17 09:35:00,1537.0,1537.0,1523.0,1528.0,278600,426507552.0
+2024-10-17 09:40:00,1528.0,1533.0,1525.0,1527.55,121400,185572869.0
+2024-10-17 09:45:00,1527.55,1532.9,1526.0,1532.0,97400,148979637.0
+2024-10-17 09:50:00,1532.0,1532.0,1523.0,1526.99,145300,221895884.0
+2024-10-17 09:55:00,1526.99,1526.99,1521.88,1523.08,130600,199031996.0
+2024-10-17 10:00:00,1523.08,1523.08,1511.0,1521.99,142200,216032638.0
+2024-10-17 10:05:00,1521.98,1527.89,1516.95,1527.89,95800,145883904.0
+2024-10-17 10:10:00,1527.89,1532.93,1525.53,1530.01,149100,228007800.0
+2024-10-17 10:15:00,1530.01,1530.85,1518.55,1518.55,79000,120384000.0
+2024-10-17 10:20:00,1518.55,1520.9,1515.39,1516.65,75400,114462472.0
+2024-10-17 10:25:00,1517.0,1519.76,1516.29,1516.31,52600,79808256.0
+2024-10-17 10:30:00,1516.31,1516.31,1510.0,1512.76,114600,173307904.0
+2024-10-17 10:35:00,1512.76,1514.0,1510.06,1511.1,71400,107942656.0
+2024-10-17 10:40:00,1511.1,1513.0,1502.0,1502.0,115400,174042880.0
+2024-10-17 10:45:00,1502.0,1505.0,1501.03,1503.8,129500,194592000.0
+2024-10-17 10:50:00,1503.67,1507.79,1503.65,1506.27,55500,83563264.0
+2024-10-17 10:55:00,1506.27,1512.05,1506.03,1508.12,47000,70862592.0
+2024-10-17 11:00:00,1508.12,1508.59,1504.0,1507.93,51600,77812224.0
+2024-10-17 11:05:00,1507.93,1508.03,1504.2,1504.2,37200,55991808.0
+2024-10-17 11:10:00,1504.2,1510.0,1502.8,1508.02,65000,97946880.0
+2024-10-17 11:15:00,1508.02,1509.99,1505.0,1505.0,33800,50925824.0
+2024-10-17 11:20:00,1505.0,1505.01,1502.01,1502.44,42300,63585280.0
+2024-10-17 11:25:00,1502.44,1505.39,1502.39,1505.39,35200,52922624.0
+2024-10-17 11:30:00,1505.39,1507.79,1505.03,1506.38,23800,35847168.0
+2024-10-17 13:05:00,1507.28,1509.68,1505.13,1507.0,66700,100524544.0
+2024-10-17 13:10:00,1506.23,1508.89,1505.0,1508.0,45000,67796736.0
+2024-10-17 13:15:00,1507.0,1512.06,1507.0,1512.06,57000,86071040.0
+2024-10-17 13:20:00,1512.06,1513.52,1510.95,1511.3,39600,59876352.0
+2024-10-17 13:25:00,1511.1,1514.5,1510.0,1510.0,34200,51719936.0
+2024-10-17 13:30:00,1509.97,1510.0,1507.0,1509.13,46700,70491392.0
+2024-10-17 13:35:00,1509.13,1509.97,1508.0,1509.8,37000,55813376.0
+2024-10-17 13:40:00,1509.8,1509.96,1507.0,1508.91,36700,55362816.0
+2024-10-17 13:45:00,1508.91,1508.91,1506.9,1506.93,40700,61355520.0
+2024-10-17 13:50:00,1507.13,1509.0,1506.9,1507.61,28700,43276800.0
+2024-10-17 13:55:00,1507.76,1509.99,1507.0,1509.58,48400,73025792.0
+2024-10-17 14:00:00,1509.58,1511.98,1509.22,1510.01,32700,49411328.0
+2024-10-17 14:05:00,1510.01,1510.5,1507.29,1507.3,25900,39088896.0
+2024-10-17 14:10:00,1508.0,1508.78,1506.58,1506.62,33300,50196480.0
+2024-10-17 14:15:00,1506.63,1507.01,1502.0,1502.0,70600,106209024.0
+2024-10-17 14:20:00,1502.0,1505.91,1501.02,1501.02,83000,124719104.0
+2024-10-17 14:25:00,1501.02,1503.45,1500.0,1501.47,116200,174407168.0
+2024-10-17 14:30:00,1501.47,1502.0,1499.0,1502.0,229900,344825856.0
+2024-10-17 14:35:00,1502.0,1504.99,1500.02,1503.05,118700,178390528.0
+2024-10-17 14:40:00,1503.05,1505.0,1502.1,1505.0,74300,111754752.0
+2024-10-17 14:45:00,1504.99,1507.2,1502.0,1502.05,61400,92368896.0
+2024-10-17 14:50:00,1502.05,1502.05,1495.88,1495.88,157900,236654592.0
+2024-10-17 14:55:00,1495.88,1497.0,1493.41,1494.0,180100,269379584.0
+2024-10-17 15:00:00,1494.0,1495.5,1493.52,1494.6,127100,189840384.0
+2024-10-18 09:35:00,1493.0,1503.8,1488.0,1503.0,290100,433563072.0
+2024-10-18 09:40:00,1503.0,1503.0,1493.01,1493.01,144400,216478528.0
+2024-10-18 09:45:00,1493.01,1498.0,1492.23,1495.95,103500,154684223.0
+2024-10-18 09:50:00,1495.95,1495.95,1485.8,1486.0,133100,198228485.0
+2024-10-18 09:55:00,1486.0,1490.0,1483.0,1485.99,131700,195727865.0
+2024-10-18 10:00:00,1485.99,1485.99,1482.19,1483.0,111800,165819775.0
+2024-10-18 10:05:00,1483.0,1489.0,1481.66,1482.54,97400,144629636.0
+2024-10-18 10:10:00,1482.54,1485.98,1481.66,1485.0,120100,178090492.0
+2024-10-18 10:15:00,1485.0,1485.0,1480.0,1480.31,120200,178061824.0
+2024-10-18 10:20:00,1480.31,1483.0,1479.0,1481.96,124100,183694848.0
+2024-10-18 10:25:00,1481.96,1484.97,1479.27,1484.0,66500,98531334.0
+2024-10-18 10:30:00,1484.09,1487.0,1482.59,1487.0,78100,115979775.0
+2024-10-18 10:35:00,1487.92,1499.9,1487.47,1499.9,131200,195858939.0
+2024-10-18 10:40:00,1499.9,1509.44,1497.92,1509.17,254500,382472192.0
+2024-10-18 10:45:00,1509.17,1514.27,1501.64,1501.64,189700,286466816.0
+2024-10-18 10:50:00,1501.64,1511.0,1500.73,1507.47,117900,177743616.0
+2024-10-18 10:55:00,1507.47,1509.5,1498.98,1499.03,96000,144333824.0
+2024-10-18 11:00:00,1499.03,1504.18,1499.03,1502.83,78400,117694720.0
+2024-10-18 11:05:00,1502.83,1503.3,1499.08,1499.41,86600,130008064.0
+2024-10-18 11:10:00,1499.41,1502.12,1496.08,1498.49,53300,79905024.0
+2024-10-18 11:15:00,1498.7,1498.7,1495.0,1495.0,51900,77627904.0
+2024-10-18 11:20:00,1495.0,1498.67,1493.0,1493.01,49100,73413632.0
+2024-10-18 11:25:00,1493.01,1496.49,1493.01,1493.07,42400,63375104.0
+2024-10-18 11:30:00,1493.07,1498.0,1493.0,1498.0,32800,49123584.0
+2024-10-18 13:05:00,1498.93,1507.99,1498.93,1507.14,113900,171250432.0
+2024-10-18 13:10:00,1507.14,1508.88,1502.01,1508.55,84500,127239424.0
+2024-10-18 13:15:00,1508.55,1512.51,1506.01,1512.51,151700,228973056.0
+2024-10-18 13:20:00,1512.51,1525.65,1512.51,1518.1,300600,456658432.0
+2024-10-18 13:25:00,1518.1,1523.05,1510.0,1510.0,154600,234569728.0
+2024-10-18 13:30:00,1510.0,1513.48,1508.03,1510.01,103800,156747776.0
+2024-10-18 13:35:00,1510.01,1510.03,1506.95,1509.97,108300,163396608.0
+2024-10-18 13:40:00,1510.03,1513.38,1509.91,1512.72,92400,139687424.0
+2024-10-18 13:45:00,1512.72,1512.72,1509.03,1510.98,61600,93042688.0
+2024-10-18 13:50:00,1510.98,1515.29,1510.4,1515.29,99700,150937088.0
+2024-10-18 13:55:00,1515.29,1518.78,1514.44,1516.97,88300,133844992.0
+2024-10-18 14:00:00,1516.97,1525.98,1516.97,1525.2,161300,245629440.0
+2024-10-18 14:05:00,1525.2,1525.2,1518.56,1522.89,137400,209264640.0
+2024-10-18 14:10:00,1522.89,1528.28,1521.0,1528.28,132100,201452544.0
+2024-10-18 14:15:00,1528.28,1532.53,1527.88,1529.21,185700,284210688.0
+2024-10-18 14:20:00,1529.21,1537.8,1528.71,1537.8,176400,270411264.0
+2024-10-18 14:25:00,1537.8,1539.87,1533.03,1538.0,157000,241389568.0
+2024-10-18 14:30:00,1538.0,1542.0,1538.0,1541.2,208500,321244672.0
+2024-10-18 14:35:00,1541.2,1555.66,1541.2,1554.0,335600,520154624.0
+2024-10-18 14:40:00,1554.0,1560.96,1553.52,1560.23,389900,607494144.0
+2024-10-18 14:45:00,1560.23,1567.0,1549.15,1549.15,319900,498867200.0
+2024-10-18 14:50:00,1549.15,1551.99,1545.73,1547.76,286500,443716608.0
+2024-10-18 14:55:00,1547.76,1547.76,1540.09,1540.09,186500,288013312.0
+2024-10-18 15:00:00,1540.09,1545.0,1540.09,1541.0,195800,301858816.0
+2024-10-21 09:35:00,1541.21,1548.79,1527.96,1548.42,625900,963275008.0
+2024-10-21 09:40:00,1548.42,1548.42,1529.37,1534.58,211000,324355200.0
+2024-10-21 09:45:00,1534.58,1538.03,1530.3,1538.03,143200,219803128.0
+2024-10-21 09:50:00,1538.96,1538.96,1528.0,1528.0,131000,200748168.0
+2024-10-21 09:55:00,1528.0,1530.81,1526.41,1528.28,122100,186539392.0
+2024-10-21 10:00:00,1528.28,1528.28,1521.33,1523.98,172900,263485952.0
+2024-10-21 10:05:00,1523.98,1529.13,1522.74,1527.3,93600,142713600.0
+2024-10-21 10:10:00,1527.31,1533.0,1527.0,1532.34,76800,117464320.0
+2024-10-21 10:15:00,1532.34,1533.39,1527.01,1532.9,71900,110044679.0
+2024-10-21 10:20:00,1533.0,1533.62,1528.1,1532.8,102500,156900857.0
+2024-10-21 10:25:00,1532.8,1532.99,1530.07,1531.62,53600,81996544.0
+2024-10-21 10:30:00,1531.62,1537.0,1527.0,1535.14,114000,174704382.0
+2024-10-21 10:35:00,1535.14,1536.0,1530.01,1532.43,100900,154640126.0
+2024-10-21 10:40:00,1532.43,1539.6,1532.43,1538.44,100500,154345732.0
+2024-10-21 10:45:00,1538.44,1538.44,1530.43,1530.43,82600,126831360.0
+2024-10-21 10:50:00,1530.06,1531.0,1528.0,1529.0,62000,94877184.0
+2024-10-21 10:55:00,1529.0,1529.87,1526.12,1526.5,49600,75772160.0
+2024-10-21 11:00:00,1526.5,1526.54,1525.0,1526.53,54300,82851072.0
+2024-10-21 11:05:00,1526.54,1528.0,1525.2,1527.5,36500,55720960.0
+2024-10-21 11:10:00,1527.5,1530.38,1527.5,1530.35,33300,50918917.0
+2024-10-21 11:15:00,1530.35,1530.37,1527.0,1530.16,38800,59326203.0
+2024-10-21 11:20:00,1530.16,1532.77,1528.97,1532.55,45000,68935672.0
+2024-10-21 11:25:00,1532.55,1535.0,1528.0,1530.0,76100,116646406.0
+2024-10-21 11:30:00,1530.0,1534.5,1527.01,1532.01,43700,66901242.0
+2024-10-21 13:05:00,1532.49,1537.95,1532.01,1537.75,128100,196602125.0
+2024-10-21 13:10:00,1538.13,1538.55,1531.63,1536.88,110200,169266175.0
+2024-10-21 13:15:00,1536.88,1537.78,1531.02,1532.83,73900,113358844.0
+2024-10-21 13:20:00,1531.8,1532.08,1527.21,1527.32,79700,121932800.0
+2024-10-21 13:25:00,1527.5,1532.99,1527.5,1530.4,37200,56923136.0
+2024-10-21 13:30:00,1530.4,1531.74,1528.47,1530.07,45000,68833280.0
+2024-10-21 13:35:00,1530.35,1532.92,1528.6,1529.97,49500,75715068.0
+2024-10-21 13:40:00,1529.72,1531.0,1528.53,1529.0,37500,57359364.0
+2024-10-21 13:45:00,1529.0,1532.87,1527.96,1532.5,51600,78940160.0
+2024-10-21 13:50:00,1531.89,1532.12,1528.0,1529.26,75100,114847232.0
+2024-10-21 13:55:00,1529.26,1530.99,1527.17,1527.18,45600,69718016.0
+2024-10-21 14:00:00,1527.18,1530.36,1526.0,1527.0,56000,85555712.0
+2024-10-21 14:05:00,1527.0,1527.74,1525.0,1526.92,55900,85313536.0
+2024-10-21 14:10:00,1526.92,1528.97,1525.01,1525.05,58000,88523776.0
+2024-10-21 14:15:00,1525.05,1526.08,1523.23,1524.15,58200,88732672.0
+2024-10-21 14:20:00,1524.5,1527.83,1523.18,1526.09,44400,67704320.0
+2024-10-21 14:25:00,1526.09,1526.88,1524.0,1524.26,26000,39593472.0
+2024-10-21 14:30:00,1524.26,1527.0,1523.01,1526.99,79700,121528320.0
+2024-10-21 14:35:00,1526.78,1529.0,1526.01,1527.7,50500,77171200.0
+2024-10-21 14:40:00,1527.6,1529.0,1526.03,1528.92,64100,97945600.0
+2024-10-21 14:45:00,1528.87,1529.82,1526.67,1529.0,100200,153132032.0
+2024-10-21 14:50:00,1529.0,1529.8,1527.52,1528.81,67100,102587392.0
+2024-10-21 14:55:00,1528.78,1528.8,1527.53,1528.5,71300,108834304.0
+2024-10-21 15:00:00,1528.5,1529.2,1528.46,1528.8,122300,187005440.0
+2024-10-22 09:35:00,1526.56,1544.0,1524.2,1544.0,355300,544866048.0
+2024-10-22 09:40:00,1542.83,1552.98,1542.83,1546.02,349200,540592896.0
+2024-10-22 09:45:00,1547.0,1559.59,1543.5,1559.02,300000,465628286.0
+2024-10-22 09:50:00,1559.01,1559.62,1546.0,1547.28,249800,388327430.0
+2024-10-22 09:55:00,1546.1,1553.8,1545.66,1553.8,92200,142930296.0
+2024-10-22 10:00:00,1552.0,1555.21,1550.0,1552.46,90700,140773380.0
+2024-10-22 10:05:00,1551.42,1559.99,1550.0,1559.89,186700,290563328.0
+2024-10-22 10:10:00,1559.89,1559.98,1551.11,1552.0,113000,175631108.0
+2024-10-22 10:15:00,1552.94,1554.17,1550.0,1550.01,62200,96523004.0
+2024-10-22 10:20:00,1550.0,1552.88,1545.18,1546.16,99600,154322688.0
+2024-10-22 10:25:00,1546.16,1550.45,1546.0,1550.43,45700,70731782.0
+2024-10-22 10:30:00,1549.69,1552.88,1548.6,1552.0,51500,79829746.0
+2024-10-22 10:35:00,1552.88,1556.43,1550.02,1550.72,81200,126234369.0
+2024-10-22 10:40:00,1550.39,1550.4,1548.05,1548.05,83100,128740364.0
+2024-10-22 10:45:00,1548.05,1548.97,1544.03,1544.03,71700,110839539.0
+2024-10-22 10:50:00,1543.86,1545.55,1541.55,1544.02,50000,77167624.0
+2024-10-22 10:55:00,1544.56,1544.58,1541.57,1543.04,41300,63739904.0
+2024-10-22 11:00:00,1543.01,1544.5,1542.49,1544.29,33700,52011008.0
+2024-10-22 11:05:00,1544.29,1545.48,1542.89,1543.96,34000,52493056.0
+2024-10-22 11:10:00,1543.96,1545.02,1543.0,1544.6,24300,37525760.0
+2024-10-22 11:15:00,1544.11,1545.5,1543.01,1544.0,33300,51425792.0
+2024-10-22 11:20:00,1544.0,1545.79,1543.12,1545.65,27100,41857280.0
+2024-10-22 11:25:00,1545.64,1545.99,1543.68,1545.99,21200,32747000.0
+2024-10-22 11:30:00,1545.98,1546.78,1545.25,1546.5,25700,39731204.0
+2024-10-22 13:05:00,1546.78,1554.74,1544.01,1548.03,126200,195498756.0
+2024-10-22 13:10:00,1548.0,1548.03,1544.0,1544.98,33300,51452672.0
+2024-10-22 13:15:00,1544.98,1546.0,1541.5,1542.0,39600,61108992.0
+2024-10-22 13:20:00,1541.9,1542.97,1540.66,1541.0,40500,62434560.0
+2024-10-22 13:25:00,1541.0,1542.79,1540.5,1541.44,27900,43045376.0
+2024-10-22 13:30:00,1541.44,1544.96,1540.81,1544.95,25000,38563840.0
+2024-10-22 13:35:00,1544.95,1547.0,1543.04,1545.0,35900,55500800.0
+2024-10-22 13:40:00,1545.0,1545.0,1542.0,1543.99,28100,43383296.0
+2024-10-22 13:45:00,1543.98,1543.99,1539.0,1539.0,59200,91219456.0
+2024-10-22 13:50:00,1539.1,1540.0,1537.08,1537.08,46600,71704064.0
+2024-10-22 13:55:00,1537.14,1540.0,1537.07,1538.01,37100,57074176.0
+2024-10-22 14:00:00,1538.01,1542.0,1537.5,1539.97,58300,89777664.0
+2024-10-22 14:05:00,1539.97,1541.0,1538.23,1539.91,38500,59276800.0
+2024-10-22 14:10:00,1539.8,1539.99,1538.5,1539.9,22100,34031104.0
+2024-10-22 14:15:00,1539.9,1539.9,1537.5,1537.99,35700,54920704.0
+2024-10-22 14:20:00,1538.26,1540.98,1537.7,1540.34,43400,66811904.0
+2024-10-22 14:25:00,1540.34,1540.34,1537.81,1540.0,31200,48022528.0
+2024-10-22 14:30:00,1540.0,1540.48,1539.0,1540.3,30300,46659072.0
+2024-10-22 14:35:00,1540.3,1540.5,1538.88,1538.88,52200,80363008.0
+2024-10-22 14:40:00,1538.9,1539.06,1538.0,1538.3,37200,57232896.0
+2024-10-22 14:45:00,1538.32,1538.5,1538.14,1538.24,49700,76453376.0
+2024-10-22 14:50:00,1538.21,1538.25,1538.02,1538.21,41800,64294400.0
+2024-10-22 14:55:00,1538.27,1541.17,1538.27,1541.17,61300,94417408.0
+2024-10-22 15:00:00,1541.17,1543.0,1541.0,1543.0,106100,163667456.0
+2024-10-23 09:35:00,1544.11,1546.0,1533.0,1543.37,203400,313120960.0
+2024-10-23 09:40:00,1543.73,1548.81,1541.7,1547.76,131300,202936768.0
+2024-10-23 09:45:00,1547.99,1552.8,1546.08,1548.95,139200,215710852.0
+2024-10-23 09:50:00,1548.0,1550.69,1546.0,1546.0,65700,101736443.0
+2024-10-23 09:55:00,1545.38,1548.5,1544.0,1547.99,58000,89695869.0
+2024-10-23 10:00:00,1547.99,1554.95,1547.91,1550.3,127900,198462856.0
+2024-10-23 10:05:00,1549.63,1554.7,1549.63,1552.11,88100,136820092.0
+2024-10-23 10:10:00,1552.11,1554.0,1550.0,1553.46,80000,124176120.0
+2024-10-23 10:15:00,1553.98,1554.43,1552.5,1554.4,111000,172491648.0
+2024-10-23 10:20:00,1554.4,1554.4,1552.0,1554.05,53500,83121286.0
+2024-10-23 10:25:00,1554.05,1559.99,1553.51,1559.95,175500,273139714.0
+2024-10-23 10:30:00,1559.95,1559.95,1556.06,1556.08,109300,170434560.0
+2024-10-23 10:35:00,1556.08,1568.8,1556.0,1568.8,234100,365907968.0
+2024-10-23 10:40:00,1568.8,1573.37,1564.3,1566.0,184000,288687872.0
+2024-10-23 10:45:00,1565.56,1565.56,1560.05,1562.0,65600,102472448.0
+2024-10-23 10:50:00,1562.0,1562.0,1558.01,1558.99,42500,66289152.0
+2024-10-23 10:55:00,1558.99,1560.02,1558.0,1558.97,52500,81855997.0
+2024-10-23 11:00:00,1558.97,1559.13,1558.0,1558.15,25100,39114751.0
+2024-10-23 11:05:00,1558.15,1559.69,1555.55,1559.68,35800,55760392.0
+2024-10-23 11:10:00,1559.48,1562.72,1558.2,1561.5,34800,54304768.0
+2024-10-23 11:15:00,1561.5,1564.66,1560.0,1564.5,35100,54841084.0
+2024-10-23 11:20:00,1564.47,1569.99,1562.2,1563.0,79500,124592896.0
+2024-10-23 11:25:00,1562.3,1564.5,1559.0,1564.5,42200,65907712.0
+2024-10-23 11:30:00,1564.06,1566.66,1562.32,1566.66,33500,52425216.0
+2024-10-23 13:05:00,1566.66,1572.0,1562.02,1565.02,186900,293038336.0
+2024-10-23 13:10:00,1565.02,1573.39,1565.02,1573.39,107600,168845568.0
+2024-10-23 13:15:00,1573.5,1576.8,1570.62,1571.98,170800,268982784.0
+2024-10-23 13:20:00,1573.0,1575.0,1569.4,1569.82,99700,156786688.0
+2024-10-23 13:25:00,1569.1,1570.98,1566.88,1567.37,66700,104607232.0
+2024-10-23 13:30:00,1567.29,1569.99,1567.29,1567.29,35800,56138752.0
+2024-10-23 13:35:00,1567.29,1571.0,1567.07,1569.53,46500,72948224.0
+2024-10-23 13:40:00,1569.53,1571.0,1569.0,1569.0,68200,107073536.0
+2024-10-23 13:45:00,1569.0,1569.9,1567.01,1568.77,63200,99120128.0
+2024-10-23 13:50:00,1568.77,1570.32,1567.22,1570.32,59300,93010432.0
+2024-10-23 13:55:00,1570.0,1572.26,1569.45,1572.26,56700,89054720.0
+2024-10-23 14:00:00,1572.57,1572.88,1569.0,1572.12,55700,87557632.0
+2024-10-23 14:05:00,1572.01,1572.01,1568.0,1569.04,66600,104507392.0
+2024-10-23 14:10:00,1568.82,1569.05,1563.6,1563.6,75300,117966848.0
+2024-10-23 14:15:00,1563.58,1565.99,1561.08,1565.51,77300,120906240.0
+2024-10-23 14:20:00,1565.48,1567.78,1564.06,1565.05,53500,83777536.0
+2024-10-23 14:25:00,1565.04,1569.73,1562.09,1569.73,46600,72958976.0
+2024-10-23 14:30:00,1569.69,1569.69,1567.3,1569.0,57900,90827264.0
+2024-10-23 14:35:00,1569.0,1569.71,1566.13,1566.92,59700,93645312.0
+2024-10-23 14:40:00,1566.9,1568.87,1566.83,1567.77,44400,69613568.0
+2024-10-23 14:45:00,1567.97,1567.97,1563.57,1566.55,63800,99898368.0
+2024-10-23 14:50:00,1567.0,1567.0,1562.33,1562.78,78000,121948677.0
+2024-10-23 14:55:00,1563.67,1568.3,1563.0,1568.27,68300,106956283.0
+2024-10-23 15:00:00,1568.27,1568.56,1567.0,1567.5,97000,152137728.0
+2024-10-24 09:35:00,1561.0,1574.95,1558.88,1572.0,279100,437165792.0
+2024-10-24 09:40:00,1572.96,1572.96,1563.1,1563.64,131800,206712094.0
+2024-10-24 09:45:00,1563.44,1566.95,1561.0,1563.0,92900,145249154.0
+2024-10-24 09:50:00,1565.48,1569.64,1562.07,1562.86,72500,113560896.0
+2024-10-24 09:55:00,1562.86,1566.65,1561.11,1561.28,78200,122233024.0
+2024-10-24 10:00:00,1561.28,1563.34,1556.83,1557.0,103100,160873020.0
+2024-10-24 10:05:00,1557.0,1557.78,1553.0,1553.6,120600,187549700.0
+2024-10-24 10:10:00,1553.59,1559.4,1553.59,1559.26,48300,75180548.0
+2024-10-24 10:15:00,1559.0,1559.26,1556.0,1558.99,49400,76954612.0
+2024-10-24 10:20:00,1558.99,1561.43,1557.3,1559.98,34700,54105730.0
+2024-10-24 10:25:00,1559.98,1561.0,1557.01,1558.75,26700,41620733.0
+2024-10-24 10:30:00,1558.75,1559.82,1557.03,1557.14,40300,62781815.0
+2024-10-24 10:35:00,1557.14,1558.0,1556.23,1557.57,26200,40789383.0
+2024-10-24 10:40:00,1557.4,1557.99,1556.52,1557.51,24300,37841531.0
+2024-10-24 10:45:00,1557.56,1557.59,1551.0,1551.2,73100,113597702.0
+2024-10-24 10:50:00,1551.5,1552.0,1548.4,1549.98,109800,170236288.0
+2024-10-24 10:55:00,1549.98,1552.18,1548.01,1548.01,45300,70236928.0
+2024-10-24 11:00:00,1548.01,1552.0,1548.0,1551.78,56800,87982592.0
+2024-10-24 11:05:00,1551.77,1555.0,1551.77,1554.5,36700,57010176.0
+2024-10-24 11:10:00,1553.94,1554.72,1551.0,1551.03,21500,33393408.0
+2024-10-24 11:15:00,1551.03,1552.87,1550.0,1550.01,26300,40781056.0
+2024-10-24 11:20:00,1550.01,1552.92,1550.0,1552.91,20700,32105216.0
+2024-10-24 11:25:00,1552.3,1553.98,1551.0,1551.0,19100,29652992.0
+2024-10-24 11:30:00,1551.0,1552.86,1550.0,1552.82,27300,42333184.0
+2024-10-24 13:05:00,1552.79,1553.84,1549.01,1552.0,61800,95862528.0
+2024-10-24 13:10:00,1550.73,1554.55,1550.0,1553.07,25400,39421952.0
+2024-10-24 13:15:00,1553.07,1556.99,1553.0,1556.85,41200,64043264.0
+2024-10-24 13:20:00,1556.9,1556.9,1554.0,1554.0,23100,35927803.0
+2024-10-24 13:25:00,1554.0,1555.0,1552.01,1552.94,20800,32318725.0
+2024-10-24 13:30:00,1552.94,1553.03,1549.0,1551.0,37600,58306304.0
+2024-10-24 13:35:00,1550.47,1550.47,1548.23,1548.3,37500,58088192.0
+2024-10-24 13:40:00,1548.32,1549.2,1547.83,1548.4,42300,65494016.0
+2024-10-24 13:45:00,1548.4,1550.38,1548.33,1550.0,20400,31607296.0
+2024-10-24 13:50:00,1549.72,1550.22,1549.0,1549.0,25000,38736896.0
+2024-10-24 13:55:00,1549.0,1551.3,1547.0,1547.33,48900,75730432.0
+2024-10-24 14:00:00,1547.01,1548.96,1545.01,1547.52,47900,74077440.0
+2024-10-24 14:05:00,1548.0,1550.0,1547.52,1550.0,19200,29732352.0
+2024-10-24 14:10:00,1549.97,1550.0,1547.01,1549.99,24800,38417152.0
+2024-10-24 14:15:00,1549.99,1552.87,1549.49,1550.94,33100,51355392.0
+2024-10-24 14:20:00,1550.94,1552.0,1549.0,1552.0,29200,45279744.0
+2024-10-24 14:25:00,1552.0,1555.0,1552.0,1554.77,37500,58311430.0
+2024-10-24 14:30:00,1554.94,1555.0,1553.02,1553.3,23000,35749630.0
+2024-10-24 14:35:00,1553.3,1553.33,1551.02,1552.19,26500,41140736.0
+2024-10-24 14:40:00,1552.19,1553.98,1552.19,1553.65,26000,40382208.0
+2024-10-24 14:45:00,1553.34,1554.94,1552.38,1554.94,27800,43130876.0
+2024-10-24 14:50:00,1554.95,1554.98,1553.21,1554.18,39300,61164544.0
+2024-10-24 14:55:00,1554.18,1554.69,1554.0,1554.0,50300,78184965.0
+2024-10-24 15:00:00,1553.99,1554.18,1552.2,1552.2,69300,107557371.0
+2024-10-25 09:35:00,1547.0,1559.74,1547.0,1559.01,159200,247253872.0
+2024-10-25 09:40:00,1558.99,1559.01,1555.04,1558.9,87300,135957808.0
+2024-10-25 09:45:00,1558.94,1561.0,1556.07,1560.35,83200,129708128.0
+2024-10-25 09:50:00,1560.35,1564.88,1557.5,1557.5,80100,125100536.0
+2024-10-25 09:55:00,1557.0,1560.0,1556.58,1559.59,51400,80142913.0
+2024-10-25 10:00:00,1559.59,1562.92,1559.59,1562.5,98500,153835975.0
+2024-10-25 10:05:00,1562.55,1563.68,1557.52,1557.66,60000,93664000.0
+2024-10-25 10:10:00,1557.66,1558.0,1553.0,1556.43,50200,78091646.0
+2024-10-25 10:15:00,1556.32,1559.06,1555.4,1558.03,37400,58237434.0
+2024-10-25 10:20:00,1558.0,1564.0,1558.0,1560.0,68500,107017476.0
+2024-10-25 10:25:00,1559.97,1560.03,1557.91,1558.06,25200,39292550.0
+2024-10-25 10:30:00,1558.04,1559.58,1556.9,1557.98,21500,33499646.0
+2024-10-25 10:35:00,1557.99,1559.57,1556.46,1556.66,35900,55833855.0
+2024-10-25 10:40:00,1556.65,1556.65,1555.0,1555.01,34700,53985787.0
+2024-10-25 10:45:00,1555.0,1557.62,1555.0,1557.62,29400,45738509.0
+2024-10-25 10:50:00,1557.33,1558.8,1555.72,1558.0,17500,27249661.0
+2024-10-25 10:55:00,1558.0,1562.0,1558.0,1561.01,71100,110906235.0
+2024-10-25 11:00:00,1561.01,1562.0,1559.0,1561.0,44600,69637380.0
+2024-10-25 11:05:00,1561.0,1561.0,1559.02,1561.0,36500,56954357.0
+2024-10-25 11:10:00,1561.0,1564.0,1560.54,1563.0,125000,195265031.0
+2024-10-25 11:15:00,1562.02,1562.99,1559.02,1560.0,27000,42151425.0
+2024-10-25 11:20:00,1559.48,1561.98,1558.0,1561.97,27800,43342080.0
+2024-10-25 11:25:00,1561.98,1563.88,1559.0,1561.06,53100,82900985.0
+2024-10-25 11:30:00,1560.04,1564.0,1559.55,1563.36,91800,143378820.0
+2024-10-25 13:05:00,1563.95,1574.17,1563.95,1567.0,244900,383957251.0
+2024-10-25 13:10:00,1567.02,1570.0,1563.8,1566.0,90100,141125893.0
+2024-10-25 13:15:00,1565.16,1568.99,1565.16,1566.0,35100,55115259.0
+2024-10-25 13:20:00,1566.0,1567.0,1563.81,1565.99,34500,53993479.0
+2024-10-25 13:25:00,1565.99,1567.6,1564.21,1566.0,22000,34457849.0
+2024-10-25 13:30:00,1566.07,1568.88,1566.0,1567.33,31200,48896512.0
+2024-10-25 13:35:00,1567.33,1568.88,1562.79,1563.7,43600,68243454.0
+2024-10-25 13:40:00,1563.7,1564.2,1560.76,1563.0,29700,46404354.0
+2024-10-25 13:45:00,1563.0,1565.0,1561.3,1562.02,24100,37658361.0
+2024-10-25 13:50:00,1561.89,1562.0,1558.11,1559.0,51400,80190472.0
+2024-10-25 13:55:00,1559.0,1561.59,1559.0,1561.59,45300,70668799.0
+2024-10-25 14:00:00,1560.84,1562.0,1559.5,1559.7,26600,41510656.0
+2024-10-25 14:05:00,1559.96,1559.96,1552.1,1552.5,127900,198945024.0
+2024-10-25 14:10:00,1552.9,1559.0,1552.8,1557.31,65600,102078208.0
+2024-10-25 14:15:00,1557.31,1558.81,1555.19,1557.71,28600,44522496.0
+2024-10-25 14:20:00,1557.48,1557.71,1555.0,1555.01,30400,47292416.0
+2024-10-25 14:25:00,1555.01,1556.0,1554.0,1554.98,33900,52711424.0
+2024-10-25 14:30:00,1554.92,1556.1,1553.13,1555.86,36300,56429056.0
+2024-10-25 14:35:00,1556.07,1557.71,1555.0,1557.0,47300,73618683.0
+2024-10-25 14:40:00,1557.0,1557.67,1555.8,1556.66,39500,61488893.0
+2024-10-25 14:45:00,1555.99,1557.45,1555.48,1556.58,48800,75843848.0
+2024-10-25 14:50:00,1556.98,1557.22,1555.89,1556.71,50800,79068160.0
+2024-10-25 14:55:00,1556.5,1557.7,1556.5,1557.7,69400,108125695.0
+2024-10-25 15:00:00,1557.72,1560.0,1557.72,1558.85,104200,162400002.0
+2024-10-28 09:35:00,1560.0,1560.0,1540.0,1540.0,494200,766484408.0
+2024-10-28 09:40:00,1538.99,1540.0,1533.0,1533.44,267600,411156164.0
+2024-10-28 09:45:00,1533.44,1536.83,1527.0,1527.0,268600,411676932.0
+2024-10-28 09:50:00,1526.0,1529.83,1524.01,1526.63,143300,218768256.0
+2024-10-28 09:55:00,1526.01,1533.99,1522.23,1531.95,157100,239655296.0
+2024-10-28 10:00:00,1531.89,1536.83,1531.21,1535.36,94600,145124480.0
+2024-10-28 10:05:00,1535.36,1546.71,1535.23,1546.71,101000,155592444.0
+2024-10-28 10:10:00,1547.0,1554.87,1544.0,1552.93,142100,220133124.0
+2024-10-28 10:15:00,1553.23,1559.77,1550.07,1559.02,170600,265293056.0
+2024-10-28 10:20:00,1560.0,1562.99,1554.0,1555.0,161500,251791616.0
+2024-10-28 10:25:00,1554.1,1562.62,1554.05,1558.1,104800,163462144.0
+2024-10-28 10:30:00,1558.1,1561.07,1550.08,1555.0,82500,128311040.0
+2024-10-28 10:35:00,1555.0,1555.02,1551.53,1555.02,48000,74559488.0
+2024-10-28 10:40:00,1555.02,1556.21,1552.0,1554.58,41300,64177152.0
+2024-10-28 10:45:00,1554.1,1554.1,1548.0,1549.4,51300,79554560.0
+2024-10-28 10:50:00,1549.41,1552.0,1548.65,1550.82,30800,47747584.0
+2024-10-28 10:55:00,1550.82,1551.18,1546.01,1550.88,48000,74321156.0
+2024-10-28 11:00:00,1550.88,1552.99,1550.88,1552.82,24700,38328572.0
+2024-10-28 11:05:00,1551.8,1553.0,1550.93,1552.24,19200,29796352.0
+2024-10-28 11:10:00,1552.24,1554.85,1551.58,1553.05,23200,36018432.0
+2024-10-28 11:15:00,1553.05,1555.0,1549.0,1549.83,33400,51839232.0
+2024-10-28 11:20:00,1549.83,1553.21,1548.22,1553.1,35900,55630592.0
+2024-10-28 11:25:00,1551.87,1553.44,1550.86,1552.03,26500,41140736.0
+2024-10-28 11:30:00,1552.03,1554.89,1551.86,1554.86,32400,50315264.0
+2024-10-28 13:05:00,1554.86,1555.1,1549.0,1551.63,60200,93455360.0
+2024-10-28 13:10:00,1551.28,1551.28,1548.95,1549.2,38200,59195136.0
+2024-10-28 13:15:00,1549.2,1554.0,1549.2,1553.98,32300,50086912.0
+2024-10-28 13:20:00,1553.68,1555.0,1552.64,1554.0,35700,55473664.0
+2024-10-28 13:25:00,1554.0,1557.94,1554.0,1557.9,29000,45123328.0
+2024-10-28 13:30:00,1557.36,1557.9,1555.94,1557.7,30200,47024640.0
+2024-10-28 13:35:00,1557.6,1562.15,1557.1,1560.81,114200,178271232.0
+2024-10-28 13:40:00,1560.81,1564.97,1558.16,1563.89,93500,146098688.0
+2024-10-28 13:45:00,1563.89,1563.89,1558.16,1558.33,45700,71342592.0
+2024-10-28 13:50:00,1558.49,1559.5,1558.0,1558.0,24600,38340608.0
+2024-10-28 13:55:00,1558.0,1561.61,1556.56,1560.94,41300,64354304.0
+2024-10-28 14:00:00,1560.94,1560.94,1560.33,1560.41,33700,52591616.0
+2024-10-28 14:05:00,1560.42,1560.79,1558.27,1560.36,48700,75934208.0
+2024-10-28 14:10:00,1560.32,1562.0,1560.3,1560.98,47700,74475008.0
+2024-10-28 14:15:00,1560.98,1563.5,1560.94,1563.49,47700,74539008.0
+2024-10-28 14:20:00,1563.48,1563.5,1562.64,1563.24,47900,74877440.0
+2024-10-28 14:25:00,1563.22,1563.77,1562.07,1563.77,39800,62223360.0
+2024-10-28 14:30:00,1564.0,1565.0,1563.23,1563.29,78100,122200576.0
+2024-10-28 14:35:00,1563.29,1563.3,1559.0,1559.0,52900,82599936.0
+2024-10-28 14:40:00,1559.0,1562.58,1559.0,1560.5,48200,75238912.0
+2024-10-28 14:45:00,1560.43,1562.27,1559.7,1562.0,60400,94317568.0
+2024-10-28 14:50:00,1562.0,1562.38,1561.56,1562.33,57200,89356288.0
+2024-10-28 14:55:00,1562.34,1564.0,1562.31,1563.59,84900,132559360.0
+2024-10-28 15:00:00,1563.59,1565.0,1562.35,1565.0,126800,198525440.0
+2024-10-29 09:35:00,1560.0,1567.03,1556.9,1566.87,283400,442485088.0
+2024-10-29 09:40:00,1566.88,1580.0,1566.36,1579.2,297500,467962328.0
+2024-10-29 09:45:00,1579.09,1579.34,1565.45,1565.45,190200,299256640.0
+2024-10-29 09:50:00,1566.2,1568.24,1560.01,1560.69,116700,182568206.0
+2024-10-29 09:55:00,1558.6,1559.99,1552.89,1553.02,166400,259060858.0
+2024-10-29 10:00:00,1553.79,1558.08,1552.0,1557.53,116500,181061120.0
+2024-10-29 10:05:00,1556.69,1557.69,1551.31,1552.09,89100,138496640.0
+2024-10-29 10:10:00,1552.02,1552.06,1548.01,1549.01,166700,258372736.0
+2024-10-29 10:15:00,1549.01,1549.01,1545.6,1547.51,103200,159611136.0
+2024-10-29 10:20:00,1547.51,1549.69,1546.0,1546.21,84500,130790912.0
+2024-10-29 10:25:00,1547.98,1552.0,1546.5,1551.05,52700,81667328.0
+2024-10-29 10:30:00,1551.05,1553.8,1550.0,1552.0,58900,91517696.0
+2024-10-29 10:35:00,1552.03,1552.13,1550.0,1550.0,39100,60635904.0
+2024-10-29 10:40:00,1550.14,1553.0,1550.0,1550.82,28500,44208640.0
+2024-10-29 10:45:00,1550.71,1555.0,1550.21,1554.5,45200,70152192.0
+2024-10-29 10:50:00,1554.84,1555.99,1552.0,1552.65,34800,54058752.0
+2024-10-29 10:55:00,1552.66,1552.7,1548.68,1549.77,49200,76261120.0
+2024-10-29 11:00:00,1549.77,1550.0,1548.0,1548.32,38900,60244992.0
+2024-10-29 11:05:00,1548.05,1548.05,1547.0,1547.8,50400,77909504.0
+2024-10-29 11:10:00,1547.8,1547.84,1547.0,1547.04,51100,79070464.0
+2024-10-29 11:15:00,1547.12,1547.65,1547.12,1547.65,24100,37295104.0
+2024-10-29 11:20:00,1547.65,1547.65,1545.01,1545.02,89500,138392832.0
+2024-10-29 11:25:00,1545.01,1545.02,1543.23,1544.89,79400,122633472.0
+2024-10-29 11:30:00,1544.89,1545.58,1541.0,1541.01,63000,97207296.0
+2024-10-29 13:05:00,1541.01,1541.17,1536.07,1536.07,153800,236709632.0
+2024-10-29 13:10:00,1536.01,1536.88,1534.11,1536.88,99600,152935936.0
+2024-10-29 13:15:00,1536.0,1536.5,1534.2,1534.2,90200,138481664.0
+2024-10-29 13:20:00,1534.17,1536.33,1534.02,1534.1,91100,139828736.0
+2024-10-29 13:25:00,1534.06,1535.21,1534.02,1534.78,54100,83015936.0
+2024-10-29 13:30:00,1534.79,1534.79,1534.0,1534.01,72400,111085056.0
+2024-10-29 13:35:00,1534.0,1534.78,1534.0,1534.73,49600,76123136.0
+2024-10-29 13:40:00,1534.78,1536.92,1534.73,1536.37,61300,94169088.0
+2024-10-29 13:45:00,1536.2,1536.2,1534.02,1534.02,65200,100061696.0
+2024-10-29 13:50:00,1534.01,1536.0,1534.01,1534.19,65700,100819456.0
+2024-10-29 13:55:00,1534.15,1534.15,1532.0,1532.59,87200,133694976.0
+2024-10-29 14:00:00,1532.52,1534.11,1532.23,1533.96,42600,65300992.0
+2024-10-29 14:05:00,1533.96,1534.18,1532.03,1532.03,52000,79732736.0
+2024-10-29 14:10:00,1532.01,1534.31,1532.0,1534.0,58400,89508352.0
+2024-10-29 14:15:00,1533.99,1533.99,1532.02,1532.21,47900,73402368.0
+2024-10-29 14:20:00,1532.21,1532.79,1532.21,1532.51,59400,91031040.0
+2024-10-29 14:25:00,1532.53,1533.15,1532.51,1533.15,49100,75261952.0
+2024-10-29 14:30:00,1533.12,1533.66,1532.93,1532.98,67600,103694848.0
+2024-10-29 14:35:00,1532.98,1532.99,1532.06,1532.69,65400,100160000.0
+2024-10-29 14:40:00,1532.92,1532.93,1532.49,1532.5,54400,83377664.0
+2024-10-29 14:45:00,1532.48,1532.48,1532.0,1532.0,90400,138514944.0
+2024-10-29 14:50:00,1532.0,1533.0,1532.0,1532.01,65500,100290048.0
+2024-10-29 14:55:00,1532.01,1532.01,1530.0,1530.2,116100,177743360.0
+2024-10-29 15:00:00,1530.18,1531.88,1530.18,1531.62,139000,212859904.0
+2024-10-30 09:35:00,1525.0,1535.87,1525.0,1533.0,233700,357769120.0
+2024-10-30 09:40:00,1533.0,1534.99,1528.0,1532.94,90100,138027968.0
+2024-10-30 09:45:00,1532.94,1537.69,1532.0,1532.07,93100,142923422.0
+2024-10-30 09:50:00,1532.07,1535.99,1532.05,1533.36,73900,113381379.0
+2024-10-30 09:55:00,1534.3,1537.87,1531.58,1536.06,90700,139299063.0
+2024-10-30 10:00:00,1536.07,1544.0,1534.23,1543.0,153000,235637770.0
+2024-10-30 10:05:00,1541.32,1543.5,1539.55,1539.68,86400,133227518.0
+2024-10-30 10:10:00,1539.68,1548.0,1539.68,1546.0,135600,209342592.0
+2024-10-30 10:15:00,1546.0,1551.0,1545.69,1549.96,192100,297476224.0
+2024-10-30 10:20:00,1549.96,1550.85,1546.61,1549.19,94000,145635968.0
+2024-10-30 10:25:00,1549.19,1549.35,1543.19,1544.5,45400,70192892.0
+2024-10-30 10:30:00,1544.02,1545.0,1540.0,1541.0,53400,82358917.0
+2024-10-30 10:35:00,1540.8,1540.8,1535.01,1537.39,65200,100311425.0
+2024-10-30 10:40:00,1536.62,1537.45,1534.3,1536.77,78600,120696062.0
+2024-10-30 10:45:00,1536.77,1537.84,1535.0,1535.49,51700,79431168.0
+2024-10-30 10:50:00,1535.49,1537.83,1533.05,1537.0,50500,77572608.0
+2024-10-30 10:55:00,1537.0,1538.94,1535.72,1538.75,42100,64735992.0
+2024-10-30 11:00:00,1538.92,1541.0,1537.0,1539.94,34700,53396486.0
+2024-10-30 11:05:00,1539.91,1539.91,1534.82,1535.01,37900,58223100.0
+2024-10-30 11:10:00,1535.01,1537.09,1535.0,1536.22,20100,30866690.0
+2024-10-30 11:15:00,1535.6,1536.8,1533.0,1534.1,35700,54772742.0
+2024-10-30 11:20:00,1534.1,1534.37,1532.01,1534.0,25300,38788354.0
+2024-10-30 11:25:00,1533.68,1533.68,1529.1,1529.1,72000,110236412.0
+2024-10-30 11:30:00,1529.1,1530.0,1528.0,1528.38,60200,92028672.0
+2024-10-30 13:05:00,1528.38,1528.38,1525.0,1525.0,123500,188498432.0
+2024-10-30 13:10:00,1525.0,1527.35,1523.41,1526.5,57600,87752960.0
+2024-10-30 13:15:00,1526.5,1527.85,1524.26,1524.3,36000,54930176.0
+2024-10-30 13:20:00,1525.05,1526.48,1524.07,1524.85,34300,52302080.0
+2024-10-30 13:25:00,1524.5,1527.8,1524.25,1525.26,48300,73800704.0
+2024-10-30 13:30:00,1525.28,1527.85,1524.85,1527.04,40400,61670912.0
+2024-10-30 13:35:00,1527.04,1528.38,1526.0,1526.22,34400,52538368.0
+2024-10-30 13:40:00,1526.22,1527.74,1525.2,1527.33,31600,48233984.0
+2024-10-30 13:45:00,1527.33,1528.4,1526.12,1526.99,32500,49642752.0
+2024-10-30 13:50:00,1526.99,1527.0,1525.51,1527.0,37500,57244160.0
+2024-10-30 13:55:00,1527.0,1531.97,1526.76,1530.34,59300,90700032.0
+2024-10-30 14:00:00,1530.34,1531.79,1530.02,1531.68,30300,46397696.0
+2024-10-30 14:05:00,1531.68,1535.0,1529.73,1530.1,57700,88248828.0
+2024-10-30 14:10:00,1530.67,1532.5,1529.0,1530.0,28000,42858500.0
+2024-10-30 14:15:00,1530.0,1532.5,1527.8,1530.86,50700,77580544.0
+2024-10-30 14:20:00,1530.86,1534.8,1530.86,1534.06,42200,64683258.0
+2024-10-30 14:25:00,1534.56,1534.8,1532.0,1532.0,25700,39412478.0
+2024-10-30 14:30:00,1533.0,1536.99,1531.05,1536.54,61400,94258696.0
+2024-10-30 14:35:00,1536.54,1536.56,1533.0,1533.35,40400,62013692.0
+2024-10-30 14:40:00,1533.35,1535.81,1533.0,1535.51,56100,86088709.0
+2024-10-30 14:45:00,1535.51,1539.0,1535.51,1538.0,63100,96975871.0
+2024-10-30 14:50:00,1538.0,1538.11,1533.02,1533.03,61800,94825471.0
+2024-10-30 14:55:00,1533.03,1535.49,1533.02,1534.88,69400,106485757.0
+2024-10-30 15:00:00,1534.88,1535.2,1532.0,1532.0,179500,275033598.0
+2024-10-31 09:35:00,1532.15,1534.14,1525.06,1526.54,168000,256923632.0
+2024-10-31 09:40:00,1526.54,1531.98,1526.11,1530.99,87400,133547936.0
+2024-10-31 09:45:00,1529.21,1529.21,1525.6,1526.0,70800,108093696.0
+2024-10-31 09:50:00,1525.58,1529.4,1524.03,1526.15,88300,134731266.0
+2024-10-31 09:55:00,1526.15,1526.15,1522.0,1523.0,111600,170053566.0
+2024-10-31 10:00:00,1522.3,1523.95,1520.0,1523.0,102800,156400256.0
+2024-10-31 10:05:00,1523.0,1535.66,1522.5,1531.4,114200,174837178.0
+2024-10-31 10:10:00,1531.4,1534.88,1528.6,1530.0,75700,115931270.0
+2024-10-31 10:15:00,1530.0,1530.0,1527.0,1529.81,48400,73978752.0
+2024-10-31 10:20:00,1529.81,1531.88,1528.1,1531.0,35200,53860862.0
+2024-10-31 10:25:00,1531.0,1533.33,1529.0,1530.23,50200,76868098.0
+2024-10-31 10:30:00,1530.23,1532.0,1529.0,1530.02,34500,52801793.0
+2024-10-31 10:35:00,1530.02,1533.86,1529.0,1531.98,47100,72152319.0
+2024-10-31 10:40:00,1531.98,1540.0,1531.98,1538.86,137200,210819580.0
+2024-10-31 10:45:00,1538.86,1539.9,1531.88,1532.11,60300,92616324.0
+2024-10-31 10:50:00,1532.11,1532.96,1530.0,1531.55,47900,73349753.0
+2024-10-31 10:55:00,1531.55,1533.0,1529.21,1531.0,49600,75926151.0
+2024-10-31 11:00:00,1531.0,1531.0,1528.5,1529.95,27500,42060028.0
+2024-10-31 11:05:00,1529.0,1530.81,1528.1,1530.01,38100,58247420.0
+2024-10-31 11:10:00,1530.01,1530.8,1528.99,1530.0,27000,41304576.0
+2024-10-31 11:15:00,1530.0,1533.0,1529.0,1530.23,36300,55557896.0
+2024-10-31 11:20:00,1530.22,1530.23,1526.46,1527.0,50200,76731137.0
+2024-10-31 11:25:00,1526.8,1526.8,1523.89,1525.0,70800,107986684.0
+2024-10-31 11:30:00,1524.7,1526.38,1524.26,1526.36,36700,55906053.0
+2024-10-31 13:05:00,1526.37,1527.15,1522.0,1522.78,81500,124337654.0
+2024-10-31 13:10:00,1522.77,1526.8,1522.68,1526.38,31800,48468234.0
+2024-10-31 13:15:00,1526.0,1526.0,1522.0,1522.0,52200,79527678.0
+2024-10-31 13:20:00,1522.0,1523.06,1521.7,1521.7,49900,75957760.0
+2024-10-31 13:25:00,1521.7,1523.06,1521.6,1522.61,44700,68049920.0
+2024-10-31 13:30:00,1522.61,1523.99,1522.38,1522.38,40000,60919040.0
+2024-10-31 13:35:00,1522.38,1524.32,1522.01,1523.9,52500,79809024.0
+2024-10-31 13:40:00,1523.9,1524.45,1522.16,1522.3,40300,61378302.0
+2024-10-31 13:45:00,1522.12,1522.3,1522.02,1522.03,42900,65298690.0
+2024-10-31 13:50:00,1522.03,1522.07,1520.0,1520.03,141200,214756352.0
+2024-10-31 13:55:00,1520.03,1524.3,1520.03,1523.99,59600,90714624.0
+2024-10-31 14:00:00,1523.99,1525.89,1521.61,1525.89,33300,50785792.0
+2024-10-31 14:05:00,1525.89,1525.95,1523.2,1525.03,32100,48936184.0
+2024-10-31 14:10:00,1525.76,1527.39,1523.95,1527.39,37900,57821702.0
+2024-10-31 14:15:00,1527.33,1533.18,1527.33,1531.94,70900,108531970.0
+2024-10-31 14:20:00,1531.94,1531.94,1527.81,1529.38,43800,66998022.0
+2024-10-31 14:25:00,1529.38,1530.0,1528.55,1529.98,40900,62597120.0
+2024-10-31 14:30:00,1529.92,1530.0,1528.5,1529.92,46000,70318588.0
+2024-10-31 14:35:00,1529.92,1529.92,1526.33,1528.39,46000,70301692.0
+2024-10-31 14:40:00,1528.39,1529.99,1528.01,1529.3,47300,72337402.0
+2024-10-31 14:45:00,1529.3,1529.3,1526.0,1527.77,58900,89943816.0
+2024-10-31 14:50:00,1527.01,1527.5,1526.14,1527.0,52600,80312060.0
+2024-10-31 14:55:00,1527.0,1527.4,1526.5,1526.55,68900,105082115.0
+2024-10-31 15:00:00,1526.84,1527.79,1526.01,1527.79,184100,281347329.0
+2024-11-01 09:35:00,1521.0,1529.79,1521.0,1523.66,198100,301984704.0
+2024-11-01 09:40:00,1523.66,1527.99,1523.0,1525.26,76600,116800416.0
+2024-11-01 09:45:00,1525.0,1528.0,1522.1,1527.99,90200,137517216.0
+2024-11-01 09:50:00,1528.0,1539.0,1528.0,1537.03,260800,400186375.0
+2024-11-01 09:55:00,1537.03,1543.1,1535.58,1539.72,251000,386655161.0
+2024-11-01 10:00:00,1539.72,1541.91,1534.5,1537.01,116100,178647424.0
+2024-11-01 10:05:00,1536.56,1541.87,1535.48,1539.87,120900,186026624.0
+2024-11-01 10:10:00,1539.87,1545.01,1537.42,1539.79,178400,275150846.0
+2024-11-01 10:15:00,1539.79,1540.0,1531.01,1533.5,105600,162071042.0
+2024-11-01 10:20:00,1533.5,1536.9,1529.88,1530.8,113000,173252860.0
+2024-11-01 10:25:00,1530.77,1540.0,1530.0,1531.2,73200,112169995.0
+2024-11-01 10:30:00,1531.2,1533.85,1528.05,1533.69,70400,107739895.0
+2024-11-01 10:35:00,1533.69,1533.88,1530.3,1532.05,38000,58219272.0
+2024-11-01 10:40:00,1532.05,1536.82,1531.97,1533.47,41500,63667442.0
+2024-11-01 10:45:00,1533.47,1542.0,1533.39,1538.6,99800,153686280.0
+2024-11-01 10:50:00,1538.6,1540.69,1535.09,1535.32,62500,96156672.0
+2024-11-01 10:55:00,1535.31,1538.83,1535.15,1536.2,31400,48254212.0
+2024-11-01 11:00:00,1536.2,1539.9,1535.54,1539.0,48800,75066616.0
+2024-11-01 11:05:00,1539.0,1539.9,1533.57,1533.58,40000,61455100.0
+2024-11-01 11:10:00,1533.33,1536.3,1533.23,1536.3,29800,45734660.0
+2024-11-01 11:15:00,1536.3,1536.3,1534.74,1534.74,23100,35467525.0
+2024-11-01 11:20:00,1534.0,1534.57,1529.34,1533.01,53600,82094079.0
+2024-11-01 11:25:00,1532.95,1535.79,1532.19,1534.02,23300,35746813.0
+2024-11-01 11:30:00,1534.02,1534.04,1532.99,1534.04,23600,36189442.0
+2024-11-01 13:05:00,1534.04,1541.65,1534.04,1536.22,122100,187891457.0
+2024-11-01 13:10:00,1536.22,1538.05,1534.08,1536.34,44000,67588608.0
+2024-11-01 13:15:00,1536.3,1537.0,1534.0,1534.17,43600,66924549.0
+2024-11-01 13:20:00,1534.1,1535.8,1533.4,1534.04,37800,57983739.0
+2024-11-01 13:25:00,1534.0,1535.0,1533.54,1533.6,62100,95249156.0
+2024-11-01 13:30:00,1533.6,1535.0,1533.0,1533.44,41500,63648768.0
+2024-11-01 13:35:00,1533.61,1535.84,1533.61,1534.3,27000,41444348.0
+2024-11-01 13:40:00,1535.78,1535.8,1534.0,1534.17,23500,36070912.0
+2024-11-01 13:45:00,1534.17,1535.2,1532.0,1532.0,46000,70549246.0
+2024-11-01 13:50:00,1532.0,1533.68,1531.7,1532.21,33700,51649278.0
+2024-11-01 13:55:00,1532.21,1533.0,1531.77,1531.77,31100,47656452.0
+2024-11-01 14:00:00,1531.77,1533.49,1531.74,1532.3,23000,35163398.0
+2024-11-01 14:05:00,1532.3,1533.0,1531.95,1532.26,22600,34573308.0
+2024-11-01 14:10:00,1532.07,1532.07,1530.05,1530.49,43400,66438142.0
+2024-11-01 14:15:00,1530.49,1530.49,1530.05,1530.07,19500,29838336.0
+2024-11-01 14:20:00,1530.08,1532.09,1530.06,1530.99,33400,51128832.0
+2024-11-01 14:25:00,1530.99,1535.0,1530.99,1534.55,40300,61789690.0
+2024-11-01 14:30:00,1534.55,1534.95,1533.04,1534.93,31200,47861766.0
+2024-11-01 14:35:00,1534.87,1534.95,1534.0,1534.94,28900,44347392.0
+2024-11-01 14:40:00,1534.94,1536.0,1533.51,1535.03,55900,85916676.0
+2024-11-01 14:45:00,1535.88,1535.89,1534.33,1534.9,59100,90715650.0
+2024-11-01 14:50:00,1534.9,1535.83,1534.3,1535.39,69200,106238454.0
+2024-11-01 14:55:00,1535.39,1535.39,1534.0,1534.28,67700,103884810.0
+2024-11-01 15:00:00,1534.05,1534.05,1533.01,1533.75,79200,121391094.0
+2024-11-04 09:35:00,1544.93,1549.98,1538.0,1539.14,405700,627076224.0
+2024-11-04 09:40:00,1539.14,1543.0,1531.1,1532.14,158000,242999352.0
+2024-11-04 09:45:00,1532.14,1539.17,1532.14,1539.17,76400,117301064.0
+2024-11-04 09:50:00,1538.85,1544.41,1537.66,1540.0,84500,130197060.0
+2024-11-04 09:55:00,1540.0,1542.0,1536.22,1539.71,89400,137500796.0
+2024-11-04 10:00:00,1539.71,1543.01,1537.5,1538.75,72000,110985465.0
+2024-11-04 10:05:00,1539.0,1541.68,1537.9,1538.29,44200,68059273.0
+2024-11-04 10:10:00,1538.29,1539.3,1536.59,1537.51,42200,64879106.0
+2024-11-04 10:15:00,1537.52,1538.13,1533.44,1533.86,65300,100270851.0
+2024-11-04 10:20:00,1533.86,1533.9,1530.18,1532.15,92800,142145657.0
+2024-11-04 10:25:00,1532.15,1533.03,1531.61,1532.0,38500,58990464.0
+2024-11-04 10:30:00,1532.0,1532.04,1531.25,1531.31,46200,70757888.0
+2024-11-04 10:35:00,1531.4,1532.0,1530.6,1530.84,47800,73187200.0
+2024-11-04 10:40:00,1530.84,1532.0,1528.1,1528.46,92000,140751232.0
+2024-11-04 10:45:00,1528.46,1530.0,1528.21,1529.43,45800,70044544.0
+2024-11-04 10:50:00,1529.43,1530.99,1529.15,1530.78,34900,53396736.0
+2024-11-04 10:55:00,1530.71,1532.4,1530.0,1530.0,26300,40271616.0
+2024-11-04 11:00:00,1530.0,1531.99,1529.2,1531.94,30300,46357760.0
+2024-11-04 11:05:00,1531.94,1532.0,1529.5,1529.5,24200,37046016.0
+2024-11-04 11:10:00,1529.5,1531.84,1529.25,1531.47,27800,42532864.0
+2024-11-04 11:15:00,1531.47,1541.1,1531.47,1539.0,85100,130917888.0
+2024-11-04 11:20:00,1539.0,1541.99,1538.17,1539.72,74500,114773252.0
+2024-11-04 11:25:00,1539.21,1541.88,1537.9,1541.66,45500,70061816.0
+2024-11-04 11:30:00,1541.66,1543.0,1541.02,1541.75,50800,78343172.0
+2024-11-04 13:05:00,1541.75,1541.75,1536.91,1538.0,43400,66832133.0
+2024-11-04 13:10:00,1538.0,1544.98,1537.4,1544.0,59400,91679995.0
+2024-11-04 13:15:00,1543.99,1543.99,1539.51,1539.85,25600,39458052.0
+2024-11-04 13:20:00,1539.85,1542.11,1539.45,1541.46,43800,67520002.0
+2024-11-04 13:25:00,1541.46,1542.5,1539.08,1539.08,33100,50890750.0
+2024-11-04 13:30:00,1539.08,1540.36,1539.08,1539.63,21200,32643068.0
+2024-11-04 13:35:00,1539.63,1540.0,1539.28,1539.33,15800,24326140.0
+2024-11-04 13:40:00,1539.33,1540.11,1539.32,1539.76,12400,19148808.0
+2024-11-04 13:45:00,1539.76,1540.0,1539.32,1539.66,18500,28481538.0
+2024-11-04 13:50:00,1539.66,1540.9,1539.25,1539.36,21000,32335104.0
+2024-11-04 13:55:00,1539.36,1542.0,1538.88,1540.96,51400,79164148.0
+2024-11-04 14:00:00,1540.96,1542.7,1540.63,1542.5,47100,72631814.0
+2024-11-04 14:05:00,1542.51,1548.0,1541.72,1545.55,123600,191048704.0
+2024-11-04 14:10:00,1545.52,1546.54,1543.85,1543.91,58500,90375424.0
+2024-11-04 14:15:00,1543.84,1545.0,1543.7,1544.21,27000,41707264.0
+2024-11-04 14:20:00,1544.21,1544.98,1542.86,1543.2,26700,41220096.0
+2024-11-04 14:25:00,1543.2,1543.93,1542.88,1543.0,28800,44449792.0
+2024-11-04 14:30:00,1543.0,1543.61,1542.74,1543.49,21800,33639936.0
+2024-11-04 14:35:00,1543.49,1544.0,1543.0,1544.0,35100,54184192.0
+2024-11-04 14:40:00,1543.99,1545.98,1543.45,1545.98,51300,79237376.0
+2024-11-04 14:45:00,1545.98,1549.63,1545.98,1549.35,149500,231342592.0
+2024-11-04 14:50:00,1549.35,1549.36,1547.0,1547.44,57000,88281088.0
+2024-11-04 14:55:00,1547.44,1548.05,1546.94,1547.54,77100,119313408.0
+2024-11-04 15:00:00,1547.54,1548.2,1547.15,1548.2,77900,120577024.0
+2024-11-05 09:35:00,1540.0,1542.0,1536.01,1538.35,209800,322871872.0
+2024-11-05 09:40:00,1538.35,1540.14,1536.09,1540.14,75700,116407456.0
+2024-11-05 09:45:00,1540.5,1542.0,1538.52,1541.0,81300,125282624.0
+2024-11-05 09:50:00,1541.0,1546.01,1540.87,1545.95,90800,140156998.0
+2024-11-05 09:55:00,1545.95,1547.0,1543.0,1543.0,72700,112371062.0
+2024-11-05 10:00:00,1543.0,1553.5,1542.03,1550.0,169800,263075776.0
+2024-11-05 10:05:00,1550.0,1558.68,1550.0,1553.6,195300,303671940.0
+2024-11-05 10:10:00,1553.6,1559.2,1553.6,1558.91,146700,228441472.0
+2024-11-05 10:15:00,1558.91,1562.85,1555.0,1562.85,181900,283584128.0
+2024-11-05 10:20:00,1562.85,1573.25,1562.85,1564.0,288700,452361856.0
+2024-11-05 10:25:00,1564.0,1565.75,1559.0,1559.0,134800,210561792.0
+2024-11-05 10:30:00,1559.0,1562.35,1559.0,1560.0,97800,152504832.0
+2024-11-05 10:35:00,1560.09,1561.9,1556.96,1559.2,64600,100802304.0
+2024-11-05 10:40:00,1559.0,1559.76,1555.99,1558.0,60400,94109702.0
+2024-11-05 10:45:00,1558.0,1561.83,1557.6,1559.57,51500,80275962.0
+2024-11-05 10:50:00,1559.57,1560.98,1557.57,1560.98,39200,61113088.0
+2024-11-05 10:55:00,1560.98,1560.98,1557.09,1557.09,26000,40530680.0
+2024-11-05 11:00:00,1558.0,1558.76,1554.38,1554.5,65400,101775875.0
+2024-11-05 11:05:00,1554.5,1555.53,1554.0,1555.0,58100,90317836.0
+2024-11-05 11:10:00,1555.0,1556.92,1553.9,1556.67,55600,86497273.0
+2024-11-05 11:15:00,1556.67,1563.0,1556.02,1562.42,60100,93690876.0
+2024-11-05 11:20:00,1562.42,1562.5,1556.0,1556.53,47600,74306052.0
+2024-11-05 11:25:00,1556.53,1560.08,1556.53,1559.88,45800,71403520.0
+2024-11-05 11:30:00,1560.98,1566.03,1558.65,1566.0,114700,179329280.0
+2024-11-05 13:05:00,1566.0,1570.82,1561.05,1567.99,192000,301061632.0
+2024-11-05 13:10:00,1567.99,1571.95,1566.5,1568.77,125500,196893184.0
+2024-11-05 13:15:00,1568.77,1570.5,1566.5,1569.06,86700,136037120.0
+2024-11-05 13:20:00,1569.06,1572.5,1569.0,1572.48,115600,181581312.0
+2024-11-05 13:25:00,1572.48,1577.29,1572.01,1574.78,228600,360060416.0
+2024-11-05 13:30:00,1574.78,1574.78,1567.9,1568.0,65700,103213056.0
+2024-11-05 13:35:00,1568.0,1569.8,1566.88,1567.99,85100,133443072.0
+2024-11-05 13:40:00,1567.99,1574.52,1567.99,1573.0,101800,159923712.0
+2024-11-05 13:45:00,1573.0,1574.78,1571.0,1574.5,45800,72048128.0
+2024-11-05 13:50:00,1574.78,1574.8,1572.66,1574.55,47900,75390464.0
+2024-11-05 13:55:00,1574.56,1574.56,1570.13,1572.22,40800,64157696.0
+2024-11-05 14:00:00,1572.22,1574.42,1572.0,1572.99,62300,98039296.0
+2024-11-05 14:05:00,1572.99,1572.99,1567.59,1568.16,69100,108449792.0
+2024-11-05 14:10:00,1569.9,1569.98,1564.8,1566.0,73100,114583040.0
+2024-11-05 14:15:00,1566.0,1571.0,1566.0,1570.99,51400,80697344.0
+2024-11-05 14:20:00,1570.99,1571.43,1569.81,1570.59,35200,55356928.0
+2024-11-05 14:25:00,1570.59,1574.0,1570.59,1573.59,64800,101949952.0
+2024-11-05 14:30:00,1573.79,1575.0,1573.59,1574.99,83300,131053568.0
+2024-11-05 14:35:00,1574.99,1576.66,1574.55,1576.09,103300,162827776.0
+2024-11-05 14:40:00,1576.09,1577.0,1575.04,1576.07,74900,118085632.0
+2024-11-05 14:45:00,1576.07,1576.68,1573.88,1573.88,79700,125520384.0
+2024-11-05 14:50:00,1573.88,1575.0,1573.5,1574.8,72000,113355264.0
+2024-11-05 14:55:00,1574.8,1576.99,1574.79,1576.99,122300,192733696.0
+2024-11-05 15:00:00,1576.99,1577.0,1576.22,1576.99,128900,203272704.0
+2024-11-06 09:35:00,1575.0,1575.0,1563.02,1565.0,324400,508868544.0
+2024-11-06 09:40:00,1565.53,1572.95,1565.53,1570.0,163100,255888640.0
+2024-11-06 09:45:00,1570.0,1572.0,1564.0,1569.7,137700,215884544.0
+2024-11-06 09:50:00,1569.0,1569.0,1564.0,1565.57,105400,164979652.0
+2024-11-06 09:55:00,1565.57,1571.79,1565.01,1571.0,74800,117404032.0
+2024-11-06 10:00:00,1571.0,1573.0,1567.94,1570.3,74400,116822778.0
+2024-11-06 10:05:00,1570.03,1578.63,1570.03,1574.0,124500,196136326.0
+2024-11-06 10:10:00,1573.94,1580.99,1573.21,1580.4,130300,205674880.0
+2024-11-06 10:15:00,1579.99,1580.58,1576.0,1576.92,93900,148209792.0
+2024-11-06 10:20:00,1577.0,1583.97,1576.88,1583.97,119000,188127360.0
+2024-11-06 10:25:00,1583.48,1585.0,1579.13,1582.0,86900,137512064.0
+2024-11-06 10:30:00,1582.0,1588.0,1580.02,1588.0,105100,166633472.0
+2024-11-06 10:35:00,1588.19,1588.94,1580.17,1580.81,95600,151616512.0
+2024-11-06 10:40:00,1580.14,1582.44,1577.6,1578.08,85000,134280960.0
+2024-11-06 10:45:00,1578.07,1581.73,1578.07,1580.95,43300,68511494.0
+2024-11-06 10:50:00,1580.14,1582.98,1580.14,1582.95,42000,66450170.0
+2024-11-06 10:55:00,1582.96,1585.0,1580.22,1580.31,34000,53806592.0
+2024-11-06 11:00:00,1580.28,1582.0,1577.51,1577.51,50300,79466496.0
+2024-11-06 11:05:00,1577.51,1578.73,1569.17,1570.52,95800,150660864.0
+2024-11-06 11:10:00,1570.52,1570.85,1564.0,1566.98,155900,244187648.0
+2024-11-06 11:15:00,1567.0,1568.5,1563.2,1564.15,110800,173423360.0
+2024-11-06 11:20:00,1565.31,1569.81,1563.51,1567.64,62900,98488320.0
+2024-11-06 11:25:00,1567.64,1570.62,1566.01,1570.5,38000,59580928.0
+2024-11-06 11:30:00,1570.5,1571.0,1568.0,1569.5,29000,45517056.0
+2024-11-06 13:05:00,1569.36,1571.09,1561.22,1566.48,138700,217047040.0
+2024-11-06 13:10:00,1566.48,1566.5,1563.01,1563.68,43200,67590400.0
+2024-11-06 13:15:00,1563.68,1567.31,1563.01,1566.0,38400,60083712.0
+2024-11-06 13:20:00,1566.0,1567.04,1565.05,1566.25,31300,49006592.0
+2024-11-06 13:25:00,1566.25,1567.69,1565.42,1565.58,28700,44944896.0
+2024-11-06 13:30:00,1565.58,1568.08,1565.57,1567.68,36100,56536576.0
+2024-11-06 13:35:00,1567.7,1569.96,1566.04,1569.89,41700,65376764.0
+2024-11-06 13:40:00,1569.89,1571.47,1569.03,1570.32,33500,52603388.0
+2024-11-06 13:45:00,1570.32,1573.0,1570.03,1570.33,35500,55669260.0
+2024-11-06 13:50:00,1570.33,1575.0,1570.05,1575.0,51700,81338361.0
+2024-11-06 13:55:00,1575.0,1578.8,1574.95,1578.8,80000,126112259.0
+2024-11-06 14:00:00,1578.0,1583.0,1576.84,1577.03,94500,149467648.0
+2024-11-06 14:05:00,1577.03,1579.9,1576.0,1579.8,49300,77787136.0
+2024-11-06 14:10:00,1579.8,1579.8,1575.0,1575.0,58100,91625472.0
+2024-11-06 14:15:00,1575.0,1578.25,1575.0,1578.25,37800,59607552.0
+2024-11-06 14:20:00,1578.25,1578.96,1574.99,1575.0,42300,66720257.0
+2024-11-06 14:25:00,1575.0,1576.1,1574.27,1574.39,31600,49768953.0
+2024-11-06 14:30:00,1574.39,1574.46,1570.0,1570.0,62500,98223103.0
+2024-11-06 14:35:00,1570.0,1570.0,1566.5,1568.58,50900,79814151.0
+2024-11-06 14:40:00,1568.49,1568.67,1566.39,1568.27,52600,82469376.0
+2024-11-06 14:45:00,1568.27,1568.65,1565.13,1565.13,75900,118924288.0
+2024-11-06 14:50:00,1565.04,1571.84,1563.0,1567.36,142300,222789632.0
+2024-11-06 14:55:00,1567.53,1570.0,1567.53,1569.38,57200,89735168.0
+2024-11-06 15:00:00,1569.38,1571.0,1569.19,1571.0,76400,119984132.0
+2024-11-07 09:35:00,1562.46,1584.99,1562.46,1579.0,444900,702005190.0
+2024-11-07 09:40:00,1579.0,1584.95,1578.0,1578.95,252500,399363194.0
+2024-11-07 09:45:00,1578.95,1585.69,1576.86,1583.3,192900,305200508.0
+2024-11-07 09:50:00,1583.3,1610.99,1583.3,1610.99,527500,840815876.0
+2024-11-07 09:55:00,1610.99,1611.1,1597.0,1599.67,409400,656663296.0
+2024-11-07 10:00:00,1599.67,1606.0,1599.53,1601.99,244800,392146688.0
+2024-11-07 10:05:00,1601.99,1608.78,1601.99,1608.78,221400,355260672.0
+2024-11-07 10:10:00,1608.78,1610.0,1600.32,1601.99,253000,406518528.0
+2024-11-07 10:15:00,1601.99,1610.0,1601.99,1610.0,135300,217422592.0
+2024-11-07 10:20:00,1610.0,1611.11,1605.94,1610.04,240700,387501568.0
+2024-11-07 10:25:00,1610.04,1611.04,1606.16,1606.16,121700,195944960.0
+2024-11-07 10:30:00,1606.2,1608.98,1602.22,1603.03,101900,163538432.0
+2024-11-07 10:35:00,1603.03,1606.0,1603.0,1605.99,67600,108474880.0
+2024-11-07 10:40:00,1605.99,1606.11,1603.15,1604.99,74500,119597056.0
+2024-11-07 10:45:00,1604.99,1608.8,1604.99,1607.83,47600,76509696.0
+2024-11-07 10:50:00,1607.97,1608.0,1603.4,1603.99,51500,82682368.0
+2024-11-07 10:55:00,1603.99,1608.0,1603.59,1608.0,45500,73051136.0
+2024-11-07 11:00:00,1607.99,1608.88,1607.0,1608.8,55600,89398784.0
+2024-11-07 11:05:00,1608.56,1610.0,1607.23,1609.06,70300,113124352.0
+2024-11-07 11:10:00,1609.47,1609.98,1606.3,1609.95,48800,78421504.0
+2024-11-07 11:15:00,1609.95,1610.0,1608.62,1609.96,69400,111724032.0
+2024-11-07 11:20:00,1609.92,1610.78,1609.0,1610.75,54200,87259648.0
+2024-11-07 11:25:00,1610.8,1611.0,1609.98,1610.9,58100,93593088.0
+2024-11-07 11:30:00,1610.9,1611.88,1610.08,1611.82,44400,71519744.0
+2024-11-07 13:05:00,1611.9,1624.9,1611.9,1623.72,367500,594702848.0
+2024-11-07 13:10:00,1623.72,1624.99,1617.16,1624.0,155200,251715584.0
+2024-11-07 13:15:00,1624.0,1626.66,1620.01,1622.02,222400,361229824.0
+2024-11-07 13:20:00,1622.05,1626.0,1620.06,1623.63,87900,142747648.0
+2024-11-07 13:25:00,1623.63,1624.98,1622.0,1622.01,88600,143883264.0
+2024-11-07 13:30:00,1622.01,1622.74,1616.96,1617.5,96100,155597312.0
+2024-11-07 13:35:00,1617.5,1618.85,1614.66,1618.3,88800,143604224.0
+2024-11-07 13:40:00,1617.3,1619.88,1617.22,1619.84,39800,64413184.0
+2024-11-07 13:45:00,1619.84,1624.0,1619.59,1623.07,60900,98756096.0
+2024-11-07 13:50:00,1623.98,1624.0,1621.13,1622.1,49600,80502784.0
+2024-11-07 13:55:00,1622.1,1624.0,1621.2,1623.97,54600,88632320.0
+2024-11-07 14:00:00,1623.97,1628.0,1623.1,1628.0,155000,251974656.0
+2024-11-07 14:05:00,1628.0,1633.0,1627.02,1628.4,216400,352852480.0
+2024-11-07 14:10:00,1628.39,1630.0,1623.72,1627.78,109300,177852416.0
+2024-11-07 14:15:00,1627.78,1635.99,1626.8,1635.18,162800,265799680.0
+2024-11-07 14:20:00,1635.18,1636.66,1633.0,1636.5,136200,222726144.0
+2024-11-07 14:25:00,1636.5,1637.66,1634.0,1637.05,152100,248869888.0
+2024-11-07 14:30:00,1637.05,1637.25,1635.07,1635.4,138100,225982464.0
+2024-11-07 14:35:00,1635.4,1636.5,1634.62,1636.5,106800,174692352.0
+2024-11-07 14:40:00,1636.6,1644.91,1636.55,1644.88,228300,374513664.0
+2024-11-07 14:45:00,1644.97,1646.66,1642.0,1646.66,239000,393081856.0
+2024-11-07 14:50:00,1646.66,1652.0,1646.66,1652.0,374900,618518528.0
+2024-11-07 14:55:00,1652.0,1653.48,1648.8,1648.96,224600,370831360.0
+2024-11-07 15:00:00,1648.96,1650.0,1648.74,1649.14,161800,266739712.0
+2024-11-08 09:35:00,1660.89,1667.11,1641.0,1641.0,1030400,1705722232.0
+2024-11-08 09:40:00,1641.0,1644.99,1635.0,1640.09,424000,695398280.0
+2024-11-08 09:45:00,1640.06,1640.06,1626.69,1629.0,419800,685130496.0
+2024-11-08 09:50:00,1628.37,1635.0,1628.37,1630.52,213000,347591424.0
+2024-11-08 09:55:00,1630.52,1636.0,1628.0,1635.0,211500,345088000.0
+2024-11-08 10:00:00,1635.28,1638.0,1631.05,1631.05,167700,274045184.0
+2024-11-08 10:05:00,1631.91,1632.89,1626.66,1626.66,185400,301941248.0
+2024-11-08 10:10:00,1627.0,1633.96,1626.66,1631.5,85400,139189248.0
+2024-11-08 10:15:00,1630.72,1632.0,1627.11,1627.11,115000,187415040.0
+2024-11-08 10:20:00,1627.14,1632.19,1626.88,1632.16,100400,163503616.0
+2024-11-08 10:25:00,1631.99,1636.88,1631.29,1634.4,91000,148704256.0
+2024-11-08 10:30:00,1634.4,1635.45,1631.39,1632.12,87600,143050240.0
+2024-11-08 10:35:00,1632.12,1634.54,1630.52,1630.52,67200,109690880.0
+2024-11-08 10:40:00,1630.5,1630.5,1622.66,1622.77,155700,253208576.0
+2024-11-08 10:45:00,1622.53,1629.0,1621.01,1621.01,124500,202063360.0
+2024-11-08 10:50:00,1621.01,1625.99,1621.0,1621.03,99400,161297920.0
+2024-11-08 10:55:00,1621.01,1623.06,1618.0,1618.6,122300,198064128.0
+2024-11-08 11:00:00,1618.98,1620.0,1611.03,1611.03,144700,233995776.0
+2024-11-08 11:05:00,1612.24,1615.0,1611.11,1613.01,118000,190338560.0
+2024-11-08 11:10:00,1612.48,1613.02,1607.38,1607.39,163500,263320576.0
+2024-11-08 11:15:00,1607.39,1614.6,1607.14,1612.76,95900,154545664.0
+2024-11-08 11:20:00,1612.78,1612.9,1607.3,1607.3,87600,141091840.0
+2024-11-08 11:25:00,1607.72,1611.64,1604.0,1608.18,116400,186993152.0
+2024-11-08 11:30:00,1608.67,1609.88,1603.38,1605.1,87500,140526592.0
+2024-11-08 13:05:00,1604.99,1611.68,1602.99,1607.32,149000,239128064.0
+2024-11-08 13:10:00,1607.3,1608.7,1602.0,1602.0,55500,89145344.0
+2024-11-08 13:15:00,1602.0,1606.91,1601.2,1605.9,61300,98289152.0
+2024-11-08 13:20:00,1606.0,1610.99,1604.28,1610.99,48200,77524992.0
+2024-11-08 13:25:00,1610.99,1613.89,1608.18,1612.0,79100,127495168.0
+2024-11-08 13:30:00,1612.0,1616.88,1610.27,1612.99,91900,148371968.0
+2024-11-08 13:35:00,1612.5,1617.5,1611.1,1617.1,73400,118551040.0
+2024-11-08 13:40:00,1617.0,1617.0,1612.01,1614.19,42200,68144640.0
+2024-11-08 13:45:00,1614.19,1616.0,1610.95,1610.95,36300,58573312.0
+2024-11-08 13:50:00,1610.95,1613.75,1607.13,1612.4,53500,86200832.0
+2024-11-08 13:55:00,1612.4,1615.0,1609.1,1611.19,38900,62724608.0
+2024-11-08 14:00:00,1609.01,1611.13,1607.2,1607.66,44000,70784512.0
+2024-11-08 14:05:00,1607.2,1607.56,1604.2,1604.66,85300,136835072.0
+2024-11-08 14:10:00,1604.66,1611.27,1604.66,1611.16,33300,53563392.0
+2024-11-08 14:15:00,1611.16,1611.53,1607.06,1609.17,35400,57005056.0
+2024-11-08 14:20:00,1610.66,1610.69,1607.58,1608.81,32900,52939776.0
+2024-11-08 14:25:00,1608.81,1609.99,1605.55,1608.1,52300,84043776.0
+2024-11-08 14:30:00,1607.8,1610.0,1603.56,1607.36,74300,119430144.0
+2024-11-08 14:35:00,1607.36,1609.0,1604.16,1608.3,44700,71842816.0
+2024-11-08 14:40:00,1608.3,1610.0,1603.01,1603.99,78100,125308928.0
+2024-11-08 14:45:00,1603.68,1607.0,1603.65,1603.78,66600,106900480.0
+2024-11-08 14:50:00,1603.77,1606.1,1602.0,1605.0,103000,165117952.0
+2024-11-08 14:55:00,1605.0,1608.72,1604.2,1608.0,102400,164499456.0
+2024-11-08 15:00:00,1606.19,1609.99,1606.19,1609.97,82300,132436992.0
+2024-11-11 09:35:00,1590.0,1609.95,1590.0,1593.96,448900,716074308.0
+2024-11-11 09:40:00,1593.0,1595.03,1590.0,1592.01,202800,322891068.0
+2024-11-11 09:45:00,1592.88,1598.0,1591.6,1593.0,135000,215219196.0
+2024-11-11 09:50:00,1592.51,1593.29,1586.11,1586.65,178200,283403914.0
+2024-11-11 09:55:00,1586.61,1587.79,1585.0,1586.0,216900,343982078.0
+2024-11-11 10:00:00,1586.0,1588.6,1585.92,1586.01,81100,128691324.0
+2024-11-11 10:05:00,1586.01,1590.89,1586.01,1590.89,87600,139020160.0
+2024-11-11 10:10:00,1590.5,1591.05,1587.04,1587.11,104400,165905275.0
+2024-11-11 10:15:00,1587.11,1589.88,1587.0,1589.0,88700,140904961.0
+2024-11-11 10:20:00,1588.01,1589.6,1577.0,1577.0,263400,416949508.0
+2024-11-11 10:25:00,1577.0,1581.81,1570.6,1570.6,192700,303340544.0
+2024-11-11 10:30:00,1570.24,1572.93,1567.25,1568.05,224400,352214272.0
+2024-11-11 10:35:00,1568.02,1573.51,1568.0,1570.02,94800,148966912.0
+2024-11-11 10:40:00,1570.27,1571.94,1568.2,1569.07,93100,146188544.0
+2024-11-11 10:45:00,1569.07,1573.0,1568.99,1573.0,58300,91583488.0
+2024-11-11 10:50:00,1573.0,1575.98,1573.0,1574.65,53700,84547840.0
+2024-11-11 10:55:00,1574.65,1576.76,1574.63,1576.7,37300,58768896.0
+2024-11-11 11:00:00,1576.1,1579.3,1576.02,1577.94,41500,65393664.0
+2024-11-11 11:05:00,1577.94,1581.88,1577.94,1579.54,51100,80744710.0
+2024-11-11 11:10:00,1579.16,1579.16,1575.0,1577.6,39800,62784762.0
+2024-11-11 11:15:00,1577.68,1577.99,1575.65,1577.95,53100,83765760.0
+2024-11-11 11:20:00,1577.95,1578.03,1574.79,1575.1,70700,111364096.0
+2024-11-11 11:25:00,1575.1,1580.88,1575.0,1580.19,39900,63035904.0
+2024-11-11 11:30:00,1580.19,1580.59,1577.74,1580.59,43500,68699136.0
+2024-11-11 13:05:00,1581.07,1585.88,1576.0,1585.55,149600,236414464.0
+2024-11-11 13:10:00,1585.55,1585.99,1581.13,1583.82,49900,79002616.0
+2024-11-11 13:15:00,1583.82,1589.99,1583.06,1588.79,75500,119849992.0
+2024-11-11 13:20:00,1588.79,1589.02,1584.13,1586.87,63200,100267008.0
+2024-11-11 13:25:00,1586.87,1593.0,1585.26,1593.0,44800,71198208.0
+2024-11-11 13:30:00,1593.9,1596.76,1592.01,1592.29,76400,121739264.0
+2024-11-11 13:35:00,1592.0,1592.01,1587.0,1589.33,41300,65665536.0
+2024-11-11 13:40:00,1589.5,1591.99,1588.21,1588.7,43500,69146624.0
+2024-11-11 13:45:00,1588.1,1591.47,1587.04,1589.99,43100,68477952.0
+2024-11-11 13:50:00,1589.99,1593.98,1588.31,1591.07,31900,50747392.0
+2024-11-11 13:55:00,1592.21,1593.89,1592.21,1593.5,31300,49857536.0
+2024-11-11 14:00:00,1592.7,1593.04,1590.5,1590.52,56200,89466880.0
+2024-11-11 14:05:00,1590.52,1591.7,1589.0,1589.0,61600,97955840.0
+2024-11-11 14:10:00,1589.0,1591.4,1587.77,1590.8,44900,71359488.0
+2024-11-11 14:15:00,1590.8,1595.0,1590.8,1594.16,65500,104356352.0
+2024-11-11 14:20:00,1594.16,1594.16,1591.64,1592.28,28600,45548032.0
+2024-11-11 14:25:00,1592.96,1593.06,1588.03,1588.03,40300,64104448.0
+2024-11-11 14:30:00,1588.01,1594.31,1587.61,1594.31,58300,92684288.0
+2024-11-11 14:35:00,1594.31,1599.1,1594.31,1596.86,118000,188419584.0
+2024-11-11 14:40:00,1596.78,1596.99,1592.03,1595.75,50900,81218560.0
+2024-11-11 14:45:00,1595.75,1598.55,1594.0,1597.27,63000,100594688.0
+2024-11-11 14:50:00,1597.3,1598.88,1596.01,1598.25,73200,116943360.0
+2024-11-11 14:55:00,1598.75,1599.98,1598.2,1599.78,85100,136204288.0
+2024-11-11 15:00:00,1599.3,1599.7,1598.01,1598.01,97700,156069888.0
+2024-11-12 09:35:00,1589.0,1608.0,1588.0,1602.98,348600,557185088.0
+2024-11-12 09:40:00,1602.98,1609.96,1599.8,1609.0,287400,461455494.0
+2024-11-12 09:45:00,1609.0,1617.0,1609.0,1616.16,225900,364291194.0
+2024-11-12 09:50:00,1616.16,1616.16,1608.2,1612.13,178600,288153092.0
+2024-11-12 09:55:00,1612.13,1623.0,1612.0,1615.04,241200,390483068.0
+2024-11-12 10:00:00,1615.04,1615.86,1611.0,1611.04,107700,173727491.0
+2024-11-12 10:05:00,1611.04,1612.0,1603.05,1605.01,144600,232536829.0
+2024-11-12 10:10:00,1605.01,1609.99,1605.01,1606.5,94300,151565824.0
+2024-11-12 10:15:00,1606.5,1606.92,1601.05,1602.8,92200,147821568.0
+2024-11-12 10:20:00,1602.8,1608.99,1602.25,1603.16,77600,124633345.0
+2024-11-12 10:25:00,1603.16,1608.98,1603.16,1604.66,61800,99212535.0
+2024-11-12 10:30:00,1604.0,1604.64,1600.01,1600.07,90700,145288200.0
+2024-11-12 10:35:00,1600.07,1601.1,1598.03,1600.18,88600,141702912.0
+2024-11-12 10:40:00,1600.18,1603.49,1600.08,1600.4,42300,67740928.0
+2024-11-12 10:45:00,1600.4,1601.9,1598.16,1600.01,58600,93763840.0
+2024-11-12 10:50:00,1600.01,1600.78,1598.02,1599.01,44900,71793408.0
+2024-11-12 10:55:00,1599.01,1601.91,1598.01,1601.91,49000,78419712.0
+2024-11-12 11:00:00,1601.99,1601.99,1595.12,1597.03,77100,123238144.0
+2024-11-12 11:05:00,1596.96,1603.49,1595.96,1603.2,41200,65796096.0
+2024-11-12 11:10:00,1603.2,1603.46,1597.0,1598.0,45400,72641024.0
+2024-11-12 11:15:00,1598.01,1599.96,1595.71,1595.71,44900,71763712.0
+2024-11-12 11:20:00,1595.71,1598.98,1593.0,1593.04,77200,123123712.0
+2024-11-12 11:25:00,1593.04,1597.76,1593.04,1595.02,37000,59025920.0
+2024-11-12 11:30:00,1595.01,1599.18,1594.02,1599.18,46800,74712576.0
+2024-11-12 13:05:00,1599.18,1599.78,1592.01,1592.01,108700,173451776.0
+2024-11-12 13:10:00,1592.01,1592.01,1588.9,1588.9,120700,192067584.0
+2024-11-12 13:15:00,1588.9,1590.4,1588.9,1590.0,50600,80421888.0
+2024-11-12 13:20:00,1590.0,1591.2,1588.28,1590.03,71200,113160192.0
+2024-11-12 13:25:00,1590.06,1591.13,1588.03,1588.08,67100,106609664.0
+2024-11-12 13:30:00,1588.0,1588.08,1581.07,1581.07,163800,259640320.0
+2024-11-12 13:35:00,1581.07,1583.76,1580.01,1583.09,152000,240429056.0
+2024-11-12 13:40:00,1583.09,1583.09,1578.61,1578.96,136300,215241728.0
+2024-11-12 13:45:00,1578.96,1582.69,1576.05,1576.05,119600,188831232.0
+2024-11-12 13:50:00,1576.05,1580.0,1576.0,1578.72,95700,150985728.0
+2024-11-12 13:55:00,1578.72,1582.35,1578.0,1580.56,83200,131515904.0
+2024-11-12 14:00:00,1581.8,1584.97,1578.86,1579.5,86500,136765440.0
+2024-11-12 14:05:00,1579.5,1580.52,1576.75,1577.57,85700,135216640.0
+2024-11-12 14:10:00,1577.57,1579.82,1576.9,1577.03,64400,101466112.0
+2024-11-12 14:15:00,1577.03,1579.72,1576.01,1576.01,95200,150179328.0
+2024-11-12 14:20:00,1576.01,1578.67,1573.96,1574.12,161700,254737408.0
+2024-11-12 14:25:00,1574.12,1579.0,1574.12,1577.98,66800,105312768.0
+2024-11-12 14:30:00,1577.98,1578.85,1575.08,1576.0,63300,99819520.0
+2024-11-12 14:35:00,1576.32,1578.61,1575.0,1575.13,72900,114998784.0
+2024-11-12 14:40:00,1575.13,1577.78,1574.0,1574.0,92500,145709056.0
+2024-11-12 14:45:00,1574.0,1575.1,1574.0,1574.6,92300,145353728.0
+2024-11-12 14:50:00,1574.6,1578.88,1574.43,1577.23,92900,146429440.0
+2024-11-12 14:55:00,1577.23,1578.9,1576.0,1577.0,91000,143564800.0
+2024-11-12 15:00:00,1577.0,1577.53,1576.5,1577.2,120800,190428672.0
+2024-11-13 09:35:00,1568.0,1583.63,1561.37,1566.46,339200,531944128.0
+2024-11-13 09:40:00,1566.76,1569.58,1564.5,1565.2,137900,216089280.0
+2024-11-13 09:45:00,1565.0,1568.62,1561.61,1568.61,103100,161253630.0
+2024-11-13 09:50:00,1568.61,1573.0,1566.81,1572.97,81900,128560834.0
+2024-11-13 09:55:00,1572.97,1575.91,1568.77,1571.36,78500,123420416.0
+2024-11-13 10:00:00,1571.36,1581.9,1571.35,1576.14,96400,152122240.0
+2024-11-13 10:05:00,1576.14,1580.0,1573.72,1574.47,69700,109866880.0
+2024-11-13 10:10:00,1574.47,1578.0,1572.96,1577.02,62900,99081728.0
+2024-11-13 10:15:00,1577.3,1584.55,1577.26,1583.99,129500,204773376.0
+2024-11-13 10:20:00,1583.99,1584.15,1578.0,1578.12,61800,97712760.0
+2024-11-13 10:25:00,1578.12,1583.6,1578.12,1580.01,94200,148921736.0
+2024-11-13 10:30:00,1580.01,1582.87,1579.01,1581.5,68200,107806720.0
+2024-11-13 10:35:00,1581.42,1582.0,1578.51,1580.51,72300,114274816.0
+2024-11-13 10:40:00,1580.0,1581.38,1573.5,1574.1,42900,67678207.0
+2024-11-13 10:45:00,1575.01,1580.0,1575.01,1578.18,50500,79685889.0
+2024-11-13 10:50:00,1578.18,1580.1,1578.02,1578.25,33900,53534976.0
+2024-11-13 10:55:00,1578.25,1582.92,1578.25,1582.71,50200,79344384.0
+2024-11-13 11:00:00,1582.96,1585.0,1581.0,1583.0,80300,127215360.0
+2024-11-13 11:05:00,1583.0,1586.66,1582.01,1582.1,69600,110282752.0
+2024-11-13 11:10:00,1582.1,1586.6,1582.0,1585.96,37400,59277824.0
+2024-11-13 11:15:00,1585.95,1585.95,1582.1,1584.07,26100,41348864.0
+2024-11-13 11:20:00,1584.07,1585.99,1582.62,1583.0,24000,38035456.0
+2024-11-13 11:25:00,1583.86,1584.11,1581.22,1581.61,18700,29592576.0
+2024-11-13 11:30:00,1581.6,1583.19,1581.6,1581.81,14600,23081728.0
+2024-11-13 13:05:00,1581.81,1581.81,1579.0,1579.0,52100,82273785.0
+2024-11-13 13:10:00,1579.0,1582.1,1578.56,1581.99,33700,53252101.0
+2024-11-13 13:15:00,1581.98,1581.98,1577.2,1578.0,27200,42965506.0
+2024-11-13 13:20:00,1578.0,1579.1,1578.0,1578.54,20600,32517372.0
+2024-11-13 13:25:00,1578.54,1579.0,1578.1,1578.65,22100,34884612.0
+2024-11-13 13:30:00,1578.65,1582.98,1578.1,1582.98,44000,69528832.0
+2024-11-13 13:35:00,1582.25,1582.88,1579.23,1582.88,47700,75465472.0
+2024-11-13 13:40:00,1582.88,1582.89,1578.5,1579.29,25800,40754176.0
+2024-11-13 13:45:00,1579.29,1581.0,1578.51,1579.15,33500,52906237.0
+2024-11-13 13:50:00,1579.17,1580.15,1579.17,1580.15,20000,31596545.0
+2024-11-13 13:55:00,1581.0,1581.93,1580.16,1581.71,23200,36677890.0
+2024-11-13 14:00:00,1581.38,1582.88,1580.22,1581.95,27900,44136192.0
+2024-11-13 14:05:00,1581.96,1583.8,1581.11,1583.56,36300,57454592.0
+2024-11-13 14:10:00,1583.89,1584.89,1580.72,1583.96,80400,127268096.0
+2024-11-13 14:15:00,1583.96,1585.0,1581.1,1582.0,46100,72989184.0
+2024-11-13 14:20:00,1582.0,1582.0,1578.97,1578.97,52000,82177277.0
+2024-11-13 14:25:00,1578.88,1582.0,1578.88,1580.02,41000,64860675.0
+2024-11-13 14:30:00,1580.12,1581.79,1579.59,1579.75,34100,53894906.0
+2024-11-13 14:35:00,1579.75,1580.82,1578.0,1580.01,60400,95286023.0
+2024-11-13 14:40:00,1581.5,1583.0,1579.94,1582.87,58200,92087295.0
+2024-11-13 14:45:00,1582.87,1582.89,1581.0,1582.09,63800,101018880.0
+2024-11-13 14:50:00,1582.1,1582.21,1581.0,1581.99,64500,102028288.0
+2024-11-13 14:55:00,1581.99,1582.3,1580.08,1580.49,62900,99478016.0
+2024-11-13 15:00:00,1580.45,1581.07,1578.5,1578.5,101200,159804928.0
+2024-11-14 09:35:00,1570.0,1573.96,1565.99,1570.97,223200,350284160.0
+2024-11-14 09:40:00,1570.97,1579.27,1570.0,1571.65,89600,141089952.0
+2024-11-14 09:45:00,1572.28,1581.0,1571.5,1581.0,109200,172274714.0
+2024-11-14 09:50:00,1581.0,1584.8,1579.34,1582.0,94000,148808966.0
+2024-11-14 09:55:00,1582.0,1583.0,1578.5,1580.0,69200,109399296.0
+2024-11-14 10:00:00,1580.38,1580.38,1575.61,1577.88,54400,85842616.0
+2024-11-14 10:05:00,1577.88,1579.99,1575.69,1575.71,45900,72407171.0
+2024-11-14 10:10:00,1575.8,1578.9,1575.8,1577.0,29500,46513157.0
+2024-11-14 10:15:00,1576.33,1579.8,1576.13,1579.51,32300,50966141.0
+2024-11-14 10:20:00,1579.51,1579.9,1575.88,1577.0,36000,56788361.0
+2024-11-14 10:25:00,1577.0,1582.0,1577.0,1578.49,56600,89431803.0
+2024-11-14 10:30:00,1578.01,1579.47,1575.68,1578.75,42700,67334395.0
+2024-11-14 10:35:00,1578.98,1581.96,1578.02,1580.04,48100,75990012.0
+2024-11-14 10:40:00,1580.99,1582.0,1578.22,1578.53,43300,68434312.0
+2024-11-14 10:45:00,1580.0,1580.0,1578.0,1578.62,38400,60637820.0
+2024-11-14 10:50:00,1578.5,1579.82,1576.42,1579.82,39600,62482948.0
+2024-11-14 10:55:00,1579.82,1580.65,1578.09,1579.7,34300,54197497.0
+2024-11-14 11:00:00,1579.88,1586.6,1579.88,1584.8,111300,176231815.0
+2024-11-14 11:05:00,1584.8,1594.45,1584.53,1588.95,175900,279614848.0
+2024-11-14 11:10:00,1588.28,1590.0,1586.07,1586.14,50400,80026624.0
+2024-11-14 11:15:00,1586.14,1591.98,1586.08,1590.8,59400,94330368.0
+2024-11-14 11:20:00,1590.11,1590.11,1586.14,1586.14,27700,44006144.0
+2024-11-14 11:25:00,1586.08,1587.14,1583.32,1587.14,34200,54225664.0
+2024-11-14 11:30:00,1587.14,1587.14,1585.53,1585.58,13700,21727744.0
+2024-11-14 13:05:00,1585.87,1587.14,1581.0,1581.33,69900,110724870.0
+2024-11-14 13:10:00,1581.35,1582.15,1578.5,1580.0,61500,97157626.0
+2024-11-14 13:15:00,1580.0,1580.0,1576.7,1578.99,75100,118507000.0
+2024-11-14 13:20:00,1579.0,1579.0,1577.01,1578.0,53600,84571400.0
+2024-11-14 13:25:00,1577.27,1580.0,1577.01,1578.88,48600,76720644.0
+2024-11-14 13:30:00,1578.88,1579.0,1577.0,1578.69,34700,54755328.0
+2024-11-14 13:35:00,1578.69,1581.02,1578.02,1580.0,52800,83393530.0
+2024-11-14 13:40:00,1580.0,1581.51,1578.91,1579.92,32300,51071232.0
+2024-11-14 13:45:00,1580.63,1580.63,1578.3,1579.01,29100,45925894.0
+2024-11-14 13:50:00,1579.01,1580.1,1578.59,1578.59,27300,43114233.0
+2024-11-14 13:55:00,1578.59,1578.69,1577.04,1577.95,31400,49554181.0
+2024-11-14 14:00:00,1577.74,1579.99,1577.0,1579.58,40700,64265470.0
+2024-11-14 14:05:00,1579.58,1580.11,1578.0,1579.35,34600,54637311.0
+2024-11-14 14:10:00,1579.2,1579.97,1577.35,1578.72,65600,103576325.0
+2024-11-14 14:15:00,1578.72,1580.3,1578.42,1578.44,40500,64005628.0
+2024-11-14 14:20:00,1578.46,1578.66,1575.5,1575.5,59300,93501444.0
+2024-11-14 14:25:00,1575.5,1578.59,1575.25,1576.0,71700,113119484.0
+2024-11-14 14:30:00,1576.0,1579.2,1575.28,1579.2,54400,85790204.0
+2024-11-14 14:35:00,1578.07,1578.87,1576.06,1576.7,40700,64195076.0
+2024-11-14 14:40:00,1576.7,1576.88,1574.0,1574.41,82100,129338880.0
+2024-11-14 14:45:00,1574.41,1577.0,1574.2,1574.78,51400,80948480.0
+2024-11-14 14:50:00,1574.8,1576.98,1573.0,1573.08,73400,115595520.0
+2024-11-14 14:55:00,1573.08,1574.27,1570.0,1572.4,161300,253344512.0
+2024-11-14 15:00:00,1572.4,1574.99,1571.0,1573.8,86800,136559104.0
+2024-11-15 09:35:00,1569.0,1579.16,1569.0,1573.0,174100,274242560.0
+2024-11-15 09:40:00,1572.98,1573.98,1567.0,1568.93,153000,240176736.0
+2024-11-15 09:45:00,1567.97,1569.98,1563.0,1563.0,195100,305562663.0
+2024-11-15 09:50:00,1563.0,1563.29,1556.99,1558.5,245500,382836089.0
+2024-11-15 09:55:00,1558.59,1558.59,1553.33,1557.38,201600,313682688.0
+2024-11-15 10:00:00,1556.5,1562.05,1556.47,1558.96,77000,120049916.0
+2024-11-15 10:05:00,1558.95,1564.12,1558.87,1562.8,53300,83272454.0
+2024-11-15 10:10:00,1562.8,1565.1,1562.1,1564.98,55500,86784638.0
+2024-11-15 10:15:00,1564.99,1567.0,1562.65,1567.0,60200,94193528.0
+2024-11-15 10:20:00,1567.0,1572.48,1566.0,1566.0,68900,108210440.0
+2024-11-15 10:25:00,1565.95,1567.96,1565.01,1567.96,33700,52699134.0
+2024-11-15 10:30:00,1567.99,1569.99,1563.75,1563.9,62200,97491968.0
+2024-11-15 10:35:00,1563.43,1564.99,1561.9,1564.99,39000,60954874.0
+2024-11-15 10:40:00,1564.99,1566.05,1562.66,1563.44,33600,52563971.0
+2024-11-15 10:45:00,1563.33,1566.8,1562.94,1566.5,25800,40358919.0
+2024-11-15 10:50:00,1566.6,1571.71,1565.08,1571.65,55500,87071746.0
+2024-11-15 10:55:00,1571.6,1573.01,1570.0,1573.01,56300,88533244.0
+2024-11-15 11:00:00,1573.01,1575.15,1571.07,1573.76,52600,82778368.0
+2024-11-15 11:05:00,1574.96,1576.0,1572.02,1574.04,41800,65797888.0
+2024-11-15 11:10:00,1574.04,1574.5,1570.9,1570.91,28500,44832000.0
+2024-11-15 11:15:00,1570.9,1573.64,1569.99,1570.0,30400,47770624.0
+2024-11-15 11:20:00,1571.45,1577.0,1570.4,1575.8,70600,111192832.0
+2024-11-15 11:25:00,1575.8,1577.0,1574.91,1575.79,66900,105310720.0
+2024-11-15 11:30:00,1575.35,1578.0,1574.27,1577.0,76000,119903232.0
+2024-11-15 13:05:00,1577.02,1579.77,1574.88,1579.77,89300,140859136.0
+2024-11-15 13:10:00,1579.79,1583.5,1577.12,1580.22,125100,197800960.0
+2024-11-15 13:15:00,1580.0,1580.0,1577.26,1578.1,31000,48935424.0
+2024-11-15 13:20:00,1578.1,1578.82,1577.18,1578.5,29600,46701824.0
+2024-11-15 13:25:00,1578.5,1578.5,1574.98,1575.19,37200,58683904.0
+2024-11-15 13:30:00,1574.82,1577.0,1572.08,1573.01,34100,53713408.0
+2024-11-15 13:35:00,1573.01,1573.98,1570.05,1570.95,43900,69030400.0
+2024-11-15 13:40:00,1570.95,1572.13,1570.06,1570.29,29600,46497274.0
+2024-11-15 13:45:00,1570.29,1571.98,1570.0,1570.0,36000,56533770.0
+2024-11-15 13:50:00,1570.01,1571.78,1568.0,1571.0,46700,73303798.0
+2024-11-15 13:55:00,1571.28,1572.19,1569.0,1571.81,30100,47285254.0
+2024-11-15 14:00:00,1571.62,1575.53,1571.0,1572.83,38600,60721920.0
+2024-11-15 14:05:00,1572.09,1576.79,1571.62,1573.9,68900,108440320.0
+2024-11-15 14:10:00,1574.0,1574.68,1571.57,1571.61,43200,67963904.0
+2024-11-15 14:15:00,1571.62,1573.65,1571.51,1573.0,58300,91681792.0
+2024-11-15 14:20:00,1573.0,1573.6,1570.88,1571.19,44400,69795068.0
+2024-11-15 14:25:00,1571.16,1573.0,1570.06,1570.5,47600,74789896.0
+2024-11-15 14:30:00,1570.06,1571.0,1568.5,1568.5,61300,96233972.0
+2024-11-15 14:35:00,1568.5,1572.11,1566.0,1572.11,80200,125790220.0
+2024-11-15 14:40:00,1572.11,1572.49,1567.0,1568.79,52900,83048955.0
+2024-11-15 14:45:00,1568.79,1570.0,1567.8,1567.8,51300,80476680.0
+2024-11-15 14:50:00,1567.8,1569.7,1563.41,1563.41,107100,167748089.0
+2024-11-15 14:55:00,1563.5,1565.12,1560.0,1560.02,113600,177460224.0
+2024-11-15 15:00:00,1560.02,1560.51,1559.0,1559.0,120600,188090368.0
+2024-11-18 09:35:00,1562.0,1564.97,1559.01,1564.97,171500,267807232.0
+2024-11-18 09:40:00,1565.0,1566.0,1558.87,1558.9,148400,231789888.0
+2024-11-18 09:45:00,1559.64,1565.0,1559.29,1561.01,121100,189133244.0
+2024-11-18 09:50:00,1561.66,1564.7,1557.09,1558.01,137000,213607876.0
+2024-11-18 09:55:00,1558.01,1563.97,1558.01,1563.97,79200,123647686.0
+2024-11-18 10:00:00,1564.8,1565.82,1561.28,1562.0,53800,84182130.0
+2024-11-18 10:05:00,1561.99,1562.99,1559.1,1561.63,58200,90848782.0
+2024-11-18 10:10:00,1563.0,1564.61,1562.19,1564.38,54000,84297598.0
+2024-11-18 10:15:00,1564.5,1571.15,1564.04,1570.98,108100,169549815.0
+2024-11-18 10:20:00,1570.97,1572.3,1567.5,1568.84,81700,128260735.0
+2024-11-18 10:25:00,1569.01,1572.5,1568.02,1569.98,58100,91242497.0
+2024-11-18 10:30:00,1569.98,1575.0,1568.0,1573.9,85100,133779077.0
+2024-11-18 10:35:00,1574.91,1575.98,1572.51,1572.52,79800,125645696.0
+2024-11-18 10:40:00,1572.52,1575.0,1572.52,1574.78,51000,80294144.0
+2024-11-18 10:45:00,1574.78,1575.0,1571.51,1572.8,32500,51122944.0
+2024-11-18 10:50:00,1572.8,1572.8,1570.1,1570.1,34900,54872960.0
+2024-11-18 10:55:00,1570.4,1574.99,1570.4,1572.81,34000,53412992.0
+2024-11-18 11:00:00,1574.0,1574.2,1571.0,1571.13,21200,33335296.0
+2024-11-18 11:05:00,1571.13,1572.39,1568.03,1569.01,29100,45687814.0
+2024-11-18 11:10:00,1569.01,1571.06,1568.2,1570.0,16000,25111290.0
+2024-11-18 11:15:00,1568.9,1571.05,1568.9,1570.4,19100,30049280.0
+2024-11-18 11:20:00,1570.44,1571.14,1568.8,1568.8,17600,27581440.0
+2024-11-18 11:25:00,1568.18,1569.99,1568.01,1568.53,23300,36574978.0
+2024-11-18 11:30:00,1568.67,1571.0,1568.66,1569.42,22400,35080954.0
+2024-11-18 13:05:00,1569.65,1570.5,1566.2,1569.36,53200,83514620.0
+2024-11-18 13:10:00,1569.49,1572.08,1568.75,1570.89,34700,54486020.0
+2024-11-18 13:15:00,1570.84,1570.84,1566.2,1569.31,29500,46245628.0
+2024-11-18 13:20:00,1567.23,1568.98,1566.31,1568.43,23600,36992768.0
+2024-11-18 13:25:00,1567.18,1568.44,1567.18,1568.1,12300,19285768.0
+2024-11-18 13:30:00,1568.46,1571.0,1568.46,1569.9,23600,37040378.0
+2024-11-18 13:35:00,1569.9,1569.9,1566.0,1566.0,27500,43101702.0
+2024-11-18 13:40:00,1566.0,1566.06,1562.01,1562.02,48100,75202053.0
+2024-11-18 13:45:00,1562.02,1563.88,1562.0,1563.88,31700,49544961.0
+2024-11-18 13:50:00,1563.23,1563.9,1561.06,1562.9,52900,82634495.0
+2024-11-18 13:55:00,1562.0,1563.87,1561.0,1562.99,29900,46719221.0
+2024-11-18 14:00:00,1563.0,1565.93,1561.82,1561.82,36600,57249534.0
+2024-11-18 14:05:00,1562.19,1564.13,1560.8,1562.97,66100,103239439.0
+2024-11-18 14:10:00,1561.44,1562.99,1559.0,1559.01,74900,116879353.0
+2024-11-18 14:15:00,1559.81,1561.5,1558.01,1559.55,75200,117271040.0
+2024-11-18 14:20:00,1560.47,1562.45,1558.3,1562.1,48300,75356672.0
+2024-11-18 14:25:00,1562.09,1565.8,1560.0,1564.79,44400,69396740.0
+2024-11-18 14:30:00,1564.79,1565.0,1560.37,1560.37,29100,45463545.0
+2024-11-18 14:35:00,1560.66,1563.23,1559.47,1560.33,45500,71018755.0
+2024-11-18 14:40:00,1560.32,1560.32,1558.01,1559.05,57600,89788416.0
+2024-11-18 14:45:00,1559.0,1559.0,1557.18,1557.31,87200,135854080.0
+2024-11-18 14:50:00,1558.2,1558.2,1555.0,1557.5,109400,170243328.0
+2024-11-18 14:55:00,1557.84,1558.97,1556.0,1558.92,69200,107668992.0
+2024-11-18 15:00:00,1558.0,1559.97,1557.02,1559.0,63000,98275584.0
+2024-11-19 09:35:00,1565.0,1569.0,1562.59,1563.18,133200,208523088.0
+2024-11-19 09:40:00,1563.09,1563.09,1555.01,1555.03,124000,193225456.0
+2024-11-19 09:45:00,1555.35,1559.36,1554.0,1559.0,125700,195439936.0
+2024-11-19 09:50:00,1557.64,1559.99,1554.51,1556.1,78100,121578362.0
+2024-11-19 09:55:00,1556.18,1559.58,1555.0,1556.16,65500,101984205.0
+2024-11-19 10:00:00,1556.16,1559.58,1556.0,1558.0,48800,76027967.0
+2024-11-19 10:05:00,1558.32,1559.5,1556.19,1557.0,38400,59830394.0
+2024-11-19 10:10:00,1557.0,1559.0,1554.19,1554.19,63200,98325756.0
+2024-11-19 10:15:00,1554.15,1556.93,1553.01,1554.66,68900,107083402.0
+2024-11-19 10:20:00,1554.66,1557.07,1553.9,1556.99,34600,53798397.0
+2024-11-19 10:25:00,1556.6,1556.61,1554.08,1555.1,22600,35141115.0
+2024-11-19 10:30:00,1556.12,1556.12,1553.29,1553.8,29600,46013186.0
+2024-11-19 10:35:00,1554.0,1555.78,1554.0,1554.51,28200,43844860.0
+2024-11-19 10:40:00,1555.0,1558.26,1553.8,1554.52,63800,99243652.0
+2024-11-19 10:45:00,1554.53,1556.78,1554.05,1554.1,40700,63301888.0
+2024-11-19 10:50:00,1554.13,1556.8,1554.1,1554.23,31500,48997633.0
+2024-11-19 10:55:00,1554.65,1557.67,1554.23,1555.91,23900,37171960.0
+2024-11-19 11:00:00,1555.91,1557.39,1555.5,1556.01,21000,32680717.0
+2024-11-19 11:05:00,1556.01,1558.3,1555.27,1557.95,24900,38762229.0
+2024-11-19 11:10:00,1556.88,1557.86,1555.13,1556.96,25600,39851521.0
+2024-11-19 11:15:00,1556.01,1556.97,1555.0,1555.02,23500,36563974.0
+2024-11-19 11:20:00,1555.01,1555.97,1553.15,1555.95,30900,48022390.0
+2024-11-19 11:25:00,1554.86,1554.86,1553.87,1554.0,15200,23622400.0
+2024-11-19 11:30:00,1554.0,1554.75,1553.18,1554.0,19000,29520903.0
+2024-11-19 13:05:00,1554.7,1554.7,1546.5,1547.51,174000,269687809.0
+2024-11-19 13:10:00,1547.5,1549.46,1547.17,1547.23,39800,61601280.0
+2024-11-19 13:15:00,1547.47,1549.5,1547.22,1547.62,48800,75529984.0
+2024-11-19 13:20:00,1547.7,1548.86,1546.5,1546.5,55800,86356736.0
+2024-11-19 13:25:00,1546.49,1546.49,1540.01,1542.42,125400,193442304.0
+2024-11-19 13:30:00,1541.99,1542.45,1537.26,1538.06,104500,160961280.0
+2024-11-19 13:35:00,1537.49,1537.49,1532.5,1532.5,132500,203374848.0
+2024-11-19 13:40:00,1532.0,1533.08,1530.2,1531.88,121000,185358080.0
+2024-11-19 13:45:00,1531.78,1532.81,1527.0,1528.49,154500,236312832.0
+2024-11-19 13:50:00,1528.0,1530.0,1527.0,1527.08,98600,150680064.0
+2024-11-19 13:55:00,1527.95,1530.0,1525.02,1529.0,117600,179519232.0
+2024-11-19 14:00:00,1529.0,1534.94,1528.06,1533.63,69700,106599936.0
+2024-11-19 14:05:00,1533.63,1535.53,1530.0,1533.99,85300,130739456.0
+2024-11-19 14:10:00,1534.59,1538.5,1532.9,1534.81,74900,115067392.0
+2024-11-19 14:15:00,1534.75,1537.6,1532.9,1533.04,84400,129487616.0
+2024-11-19 14:20:00,1533.81,1538.98,1533.03,1537.76,46700,71753216.0
+2024-11-19 14:25:00,1537.76,1540.0,1536.2,1539.07,82000,126194944.0
+2024-11-19 14:30:00,1539.06,1543.0,1538.38,1542.97,73600,113416704.0
+2024-11-19 14:35:00,1542.97,1544.97,1539.08,1541.17,94800,146265088.0
+2024-11-19 14:40:00,1541.16,1544.3,1541.03,1542.47,48800,75288576.0
+2024-11-19 14:45:00,1541.55,1542.36,1539.0,1539.1,72900,112289792.0
+2024-11-19 14:50:00,1539.7,1541.97,1538.0,1541.88,52800,81244672.0
+2024-11-19 14:55:00,1541.98,1542.98,1541.0,1541.98,90800,140017664.0
+2024-11-19 15:00:00,1541.98,1542.26,1541.28,1541.92,99100,152929280.0
+2024-11-20 09:35:00,1543.0,1543.0,1531.83,1536.0,163000,250544032.0
+2024-11-20 09:40:00,1535.7,1537.96,1533.05,1533.2,78000,119727552.0
+2024-11-20 09:45:00,1534.0,1535.0,1532.0,1535.0,114400,175351968.0
+2024-11-20 09:50:00,1536.0,1539.91,1535.12,1537.66,69900,107493561.0
+2024-11-20 09:55:00,1537.66,1542.77,1537.66,1538.43,52700,81089223.0
+2024-11-20 10:00:00,1538.43,1539.99,1538.0,1539.0,23600,36310009.0
+2024-11-20 10:05:00,1539.0,1540.61,1538.91,1539.63,25800,39722879.0
+2024-11-20 10:10:00,1538.94,1544.0,1538.9,1540.45,65600,101155144.0
+2024-11-20 10:15:00,1540.45,1542.95,1540.01,1542.93,34200,52717126.0
+2024-11-20 10:20:00,1542.0,1542.94,1540.1,1542.27,26300,40534258.0
+2024-11-20 10:25:00,1542.27,1542.93,1540.33,1542.0,25600,39474440.0
+2024-11-20 10:30:00,1542.0,1542.7,1540.22,1541.18,27700,42688952.0
+2024-11-20 10:35:00,1541.18,1542.0,1540.0,1540.02,33400,51466383.0
+2024-11-20 10:40:00,1540.12,1546.0,1540.12,1543.99,64000,98808057.0
+2024-11-20 10:45:00,1543.99,1544.88,1542.81,1544.0,28400,43848708.0
+2024-11-20 10:50:00,1543.88,1544.2,1541.01,1541.14,20800,32102772.0
+2024-11-20 10:55:00,1541.61,1542.7,1540.02,1541.1,20500,31593472.0
+2024-11-20 11:00:00,1541.29,1542.37,1540.27,1542.3,19100,29441152.0
+2024-11-20 11:05:00,1542.3,1545.0,1542.13,1544.5,36400,56196740.0
+2024-11-20 11:10:00,1544.5,1546.23,1543.45,1543.5,36900,57007879.0
+2024-11-20 11:15:00,1543.5,1543.6,1540.44,1540.9,23300,35943031.0
+2024-11-20 11:20:00,1541.15,1542.95,1540.31,1542.18,19900,30724614.0
+2024-11-20 11:25:00,1542.0,1544.21,1542.0,1544.2,23000,35499008.0
+2024-11-20 11:30:00,1544.2,1545.49,1543.83,1545.47,34100,52654844.0
+2024-11-20 13:05:00,1545.5,1545.8,1542.0,1543.01,63700,98412292.0
+2024-11-20 13:10:00,1543.01,1544.83,1541.33,1542.25,47400,73126907.0
+2024-11-20 13:15:00,1542.85,1546.92,1542.27,1546.6,48000,74166145.0
+2024-11-20 13:20:00,1547.27,1553.8,1547.27,1550.01,109800,170329092.0
+2024-11-20 13:25:00,1550.1,1552.8,1550.0,1551.02,48700,75581696.0
+2024-11-20 13:30:00,1550.29,1552.95,1549.48,1551.4,50000,77570432.0
+2024-11-20 13:35:00,1551.0,1551.38,1546.94,1547.02,37500,58077440.0
+2024-11-20 13:40:00,1546.99,1548.0,1545.0,1545.0,45500,70350338.0
+2024-11-20 13:45:00,1546.33,1547.0,1543.25,1543.25,37100,57318146.0
+2024-11-20 13:50:00,1543.92,1545.76,1543.34,1543.68,27300,42159355.0
+2024-11-20 13:55:00,1543.75,1545.0,1543.0,1543.06,29000,44761601.0
+2024-11-20 14:00:00,1543.06,1545.0,1543.03,1544.99,35100,54181119.0
+2024-11-20 14:05:00,1544.49,1544.49,1540.45,1543.0,47400,73058310.0
+2024-11-20 14:10:00,1543.0,1545.0,1542.1,1543.91,20300,31327987.0
+2024-11-20 14:15:00,1542.38,1542.88,1540.37,1541.0,35700,55033358.0
+2024-11-20 14:20:00,1541.12,1543.88,1540.59,1542.75,19300,29746682.0
+2024-11-20 14:25:00,1542.75,1543.65,1542.55,1543.64,24100,37192188.0
+2024-11-20 14:30:00,1542.01,1544.0,1541.93,1543.66,28200,43515657.0
+2024-11-20 14:35:00,1543.95,1546.0,1543.95,1545.01,31200,48207869.0
+2024-11-20 14:40:00,1545.01,1545.78,1542.91,1543.03,34200,52805374.0
+2024-11-20 14:45:00,1543.0,1544.99,1542.5,1544.99,41400,63905532.0
+2024-11-20 14:50:00,1544.99,1545.7,1544.88,1545.24,40500,62671100.0
+2024-11-20 14:55:00,1545.45,1545.45,1543.6,1544.99,70900,109441026.0
+2024-11-20 15:00:00,1545.0,1545.25,1544.0,1544.81,99500,153658368.0
+2024-11-21 09:35:00,1543.87,1547.86,1540.01,1546.98,112000,172785504.0
+2024-11-21 09:40:00,1546.98,1548.77,1543.56,1544.94,73700,113898464.0
+2024-11-21 09:45:00,1544.68,1546.0,1541.1,1542.0,48200,74363616.0
+2024-11-21 09:50:00,1541.99,1542.92,1538.85,1538.85,81900,126204576.0
+2024-11-21 09:55:00,1538.36,1538.36,1535.11,1536.05,90800,139521792.0
+2024-11-21 10:00:00,1536.1,1537.0,1533.01,1533.14,113000,173399108.0
+2024-11-21 10:05:00,1533.14,1535.1,1532.32,1532.32,82900,127111932.0
+2024-11-21 10:10:00,1532.23,1535.91,1532.2,1535.81,45100,69245180.0
+2024-11-21 10:15:00,1535.85,1536.59,1534.0,1536.0,32700,50205704.0
+2024-11-21 10:20:00,1536.0,1536.01,1533.1,1533.99,38200,58615292.0
+2024-11-21 10:25:00,1534.51,1535.75,1533.5,1534.31,34200,52387328.0
+2024-11-21 10:30:00,1533.82,1536.57,1533.5,1536.01,39100,60045824.0
+2024-11-21 10:35:00,1536.01,1538.98,1536.0,1537.74,35200,54118913.0
+2024-11-21 10:40:00,1537.74,1540.3,1536.66,1536.69,23700,36463229.0
+2024-11-21 10:45:00,1536.51,1537.73,1534.21,1534.21,40600,62340612.0
+2024-11-21 10:50:00,1534.21,1535.99,1533.67,1535.77,25600,39272960.0
+2024-11-21 10:55:00,1535.75,1537.0,1534.07,1534.6,23200,35612919.0
+2024-11-21 11:00:00,1534.57,1537.0,1534.57,1535.01,25400,39004557.0
+2024-11-21 11:05:00,1535.0,1537.58,1535.0,1535.43,17400,26728056.0
+2024-11-21 11:10:00,1535.42,1537.0,1535.0,1535.06,17100,26257410.0
+2024-11-21 11:15:00,1535.09,1536.99,1535.09,1536.83,15200,23348984.0
+2024-11-21 11:20:00,1536.6,1538.02,1536.22,1537.92,14200,21830668.0
+2024-11-21 11:25:00,1537.92,1539.0,1537.08,1537.08,8900,13688180.0
+2024-11-21 11:30:00,1537.0,1538.77,1535.72,1536.1,12700,19522184.0
+2024-11-21 13:05:00,1536.1,1539.8,1536.1,1539.57,30800,47383808.0
+2024-11-21 13:10:00,1540.1,1541.98,1537.96,1538.8,29300,45120516.0
+2024-11-21 13:15:00,1538.81,1540.99,1537.11,1540.99,28200,43402356.0
+2024-11-21 13:20:00,1541.0,1542.0,1539.12,1539.39,19500,30041740.0
+2024-11-21 13:25:00,1539.42,1541.15,1539.22,1541.15,34500,53131392.0
+2024-11-21 13:30:00,1541.5,1546.0,1541.2,1544.16,81300,125404540.0
+2024-11-21 13:35:00,1544.39,1545.0,1541.0,1542.0,25300,39041912.0
+2024-11-21 13:40:00,1541.97,1542.88,1540.53,1540.96,19600,30205448.0
+2024-11-21 13:45:00,1540.97,1542.0,1540.83,1541.0,18900,29133822.0
+2024-11-21 13:50:00,1541.0,1541.55,1539.82,1540.64,22400,34507396.0
+2024-11-21 13:55:00,1540.96,1542.01,1540.06,1540.06,24600,38030590.0
+2024-11-21 14:00:00,1540.0,1540.0,1538.51,1538.54,25200,38789758.0
+2024-11-21 14:05:00,1538.53,1539.51,1537.0,1537.91,20900,32149763.0
+2024-11-21 14:10:00,1537.91,1539.31,1537.12,1537.3,25200,38760189.0
+2024-11-21 14:15:00,1537.29,1539.47,1537.2,1539.0,25600,39371776.0
+2024-11-21 14:20:00,1538.01,1539.8,1537.26,1539.02,30000,46150921.0
+2024-11-21 14:25:00,1539.42,1541.98,1539.0,1540.46,25000,38435581.0
+2024-11-21 14:30:00,1540.47,1541.9,1539.91,1540.6,18700,28813058.0
+2024-11-21 14:35:00,1541.56,1542.2,1540.76,1542.0,25000,38539770.0
+2024-11-21 14:40:00,1542.0,1542.48,1540.74,1542.4,27700,42702080.0
+2024-11-21 14:45:00,1542.36,1543.98,1541.86,1542.61,35900,55388418.0
+2024-11-21 14:50:00,1543.78,1544.99,1543.0,1544.8,56900,87876094.0
+2024-11-21 14:55:00,1544.78,1545.0,1542.7,1544.2,55900,86330624.0
+2024-11-21 15:00:00,1544.76,1545.13,1543.18,1545.13,69700,107634432.0
+2024-11-22 09:35:00,1541.15,1547.7,1541.0,1544.0,123200,190145584.0
+2024-11-22 09:40:00,1544.0,1547.03,1543.8,1544.99,54100,83632976.0
+2024-11-22 09:45:00,1544.99,1547.05,1543.77,1543.77,53100,82090528.0
+2024-11-22 09:50:00,1543.11,1546.0,1542.11,1542.12,38700,59751392.0
+2024-11-22 09:55:00,1542.12,1543.97,1541.69,1542.0,36300,56025984.0
+2024-11-22 10:00:00,1541.92,1543.36,1540.59,1541.5,59200,91239488.0
+2024-11-22 10:05:00,1541.31,1542.94,1540.34,1542.0,41600,64114560.0
+2024-11-22 10:10:00,1542.0,1545.0,1540.71,1540.76,25700,39681153.0
+2024-11-22 10:15:00,1540.7,1540.7,1536.21,1536.4,126000,193911297.0
+2024-11-22 10:20:00,1536.44,1538.58,1533.34,1535.35,96500,148099516.0
+2024-11-22 10:25:00,1535.2,1537.55,1534.99,1536.33,41200,63317760.0
+2024-11-22 10:30:00,1536.18,1537.25,1535.1,1536.0,27400,42022276.0
+2024-11-22 10:35:00,1536.09,1537.1,1534.19,1535.0,60600,93149438.0
+2024-11-22 10:40:00,1535.0,1539.0,1534.5,1539.0,23300,35818368.0
+2024-11-22 10:45:00,1539.0,1539.66,1538.89,1539.28,21500,33096568.0
+2024-11-22 10:50:00,1539.26,1539.6,1537.0,1537.32,22700,34923532.0
+2024-11-22 10:55:00,1537.5,1538.43,1536.0,1538.16,28300,43491968.0
+2024-11-22 11:00:00,1538.08,1538.9,1536.28,1536.32,27200,41798269.0
+2024-11-22 11:05:00,1536.32,1538.28,1535.8,1538.15,32500,49939839.0
+2024-11-22 11:10:00,1536.68,1538.96,1536.16,1536.16,21300,32757630.0
+2024-11-22 11:15:00,1536.16,1538.0,1536.08,1538.0,19800,30433019.0
+2024-11-22 11:20:00,1538.0,1538.6,1537.14,1538.6,21400,32909063.0
+2024-11-22 11:25:00,1538.67,1539.0,1537.0,1537.34,24800,38132985.0
+2024-11-22 11:30:00,1537.33,1538.19,1530.0,1530.0,160100,245374215.0
+2024-11-22 13:05:00,1530.02,1530.17,1525.01,1528.33,210700,321960960.0
+2024-11-22 13:10:00,1529.06,1529.98,1525.08,1528.53,86100,131432704.0
+2024-11-22 13:15:00,1528.5,1529.88,1527.07,1527.8,40300,61596416.0
+2024-11-22 13:20:00,1527.8,1528.9,1525.18,1525.25,69700,106417408.0
+2024-11-22 13:25:00,1525.5,1527.97,1525.04,1525.25,65300,99619840.0
+2024-11-22 13:30:00,1525.25,1527.61,1525.0,1526.1,92000,140318720.0
+2024-11-22 13:35:00,1525.1,1526.08,1523.28,1524.0,95400,145479424.0
+2024-11-22 13:40:00,1524.07,1525.02,1523.55,1523.7,34000,51810048.0
+2024-11-22 13:45:00,1524.03,1525.02,1523.0,1524.0,56900,86691072.0
+2024-11-22 13:50:00,1523.55,1528.86,1523.07,1528.01,41600,63347968.0
+2024-11-22 13:55:00,1528.01,1529.48,1526.0,1526.62,50800,77625088.0
+2024-11-22 14:00:00,1526.62,1526.62,1524.0,1524.02,51600,78677248.0
+2024-11-22 14:05:00,1523.76,1523.76,1522.15,1523.26,70800,107832576.0
+2024-11-22 14:10:00,1523.26,1525.17,1522.01,1524.24,61000,92997888.0
+2024-11-22 14:15:00,1524.24,1524.24,1522.0,1523.42,57500,87557888.0
+2024-11-22 14:20:00,1523.43,1525.0,1522.1,1522.3,44300,67474944.0
+2024-11-22 14:25:00,1523.32,1525.0,1522.28,1522.58,50400,76770816.0
+2024-11-22 14:30:00,1522.58,1524.44,1522.22,1524.44,71400,108724224.0
+2024-11-22 14:35:00,1524.42,1525.49,1522.0,1523.78,73500,111928064.0
+2024-11-22 14:40:00,1523.42,1525.0,1520.01,1521.62,129600,197145856.0
+2024-11-22 14:45:00,1521.0,1522.0,1518.0,1519.0,173900,264263936.0
+2024-11-22 14:50:00,1519.0,1520.12,1515.58,1516.5,122300,185579520.0
+2024-11-22 14:55:00,1516.66,1516.66,1508.0,1510.15,225400,340811264.0
+2024-11-22 15:00:00,1510.1,1511.78,1507.82,1507.82,189100,285324288.0
+2024-11-25 09:35:00,1511.0,1524.98,1511.0,1522.0,236900,359270656.0
+2024-11-25 09:40:00,1522.96,1531.18,1519.44,1527.01,257900,393514112.0
+2024-11-25 09:45:00,1526.64,1531.0,1523.1,1525.78,157500,240656708.0
+2024-11-25 09:50:00,1525.04,1529.18,1518.59,1518.59,119100,181636159.0
+2024-11-25 09:55:00,1518.0,1520.0,1515.01,1518.5,121600,184375039.0
+2024-11-25 10:00:00,1517.87,1519.89,1515.15,1517.97,85800,130149622.0
+2024-11-25 10:05:00,1516.2,1518.94,1516.17,1517.1,48600,73733768.0
+2024-11-25 10:10:00,1517.1,1517.19,1513.77,1515.0,86000,130370296.0
+2024-11-25 10:15:00,1514.99,1519.01,1514.0,1518.36,46100,69936512.0
+2024-11-25 10:20:00,1518.36,1519.98,1514.28,1514.34,45000,68271630.0
+2024-11-25 10:25:00,1514.97,1515.58,1513.0,1513.65,45900,69488250.0
+2024-11-25 10:30:00,1513.65,1515.5,1513.58,1513.65,24300,36801796.0
+2024-11-25 10:35:00,1513.65,1514.01,1512.01,1512.4,35400,53561980.0
+2024-11-25 10:40:00,1512.46,1512.61,1511.0,1511.72,58900,89030016.0
+2024-11-25 10:45:00,1511.71,1515.0,1511.55,1515.0,29100,44023040.0
+2024-11-25 10:50:00,1515.0,1515.51,1514.44,1514.98,19200,29089536.0
+2024-11-25 10:55:00,1514.97,1516.46,1512.0,1515.5,43900,66485760.0
+2024-11-25 11:00:00,1515.5,1516.32,1513.99,1514.15,20300,30754296.0
+2024-11-25 11:05:00,1514.12,1514.12,1512.11,1512.86,25300,38277640.0
+2024-11-25 11:10:00,1512.86,1513.68,1511.0,1511.46,30500,46118400.0
+2024-11-25 11:15:00,1511.46,1511.46,1510.0,1510.82,53500,80837632.0
+2024-11-25 11:20:00,1510.82,1513.95,1510.04,1511.18,33400,50555392.0
+2024-11-25 11:25:00,1511.18,1512.67,1510.04,1510.2,24900,37622784.0
+2024-11-25 11:30:00,1510.22,1510.26,1502.23,1502.23,87000,130972160.0
+2024-11-25 13:05:00,1503.0,1508.87,1501.58,1508.68,81600,122697984.0
+2024-11-25 13:10:00,1508.06,1511.98,1508.06,1509.78,42600,64307456.0
+2024-11-25 13:15:00,1509.03,1513.0,1509.03,1510.53,25700,38819840.0
+2024-11-25 13:20:00,1510.3,1510.3,1504.9,1505.9,37500,56498176.0
+2024-11-25 13:25:00,1505.87,1506.22,1505.0,1505.09,24300,36576512.0
+2024-11-25 13:30:00,1505.82,1506.18,1505.2,1505.49,27500,41402112.0
+2024-11-25 13:35:00,1505.2,1505.2,1503.03,1503.95,34400,51741952.0
+2024-11-25 13:40:00,1503.99,1504.0,1503.0,1503.57,25600,38491648.0
+2024-11-25 13:45:00,1503.6,1503.6,1502.0,1502.0,33000,49596160.0
+2024-11-25 13:50:00,1502.0,1503.78,1501.48,1503.78,33100,49723648.0
+2024-11-25 13:55:00,1503.78,1505.35,1502.02,1502.98,33900,51064320.0
+2024-11-25 14:00:00,1502.87,1502.91,1501.85,1501.96,28200,42362368.0
+2024-11-25 14:05:00,1501.96,1502.97,1498.43,1498.43,154500,231817472.0
+2024-11-25 14:10:00,1498.42,1501.02,1498.01,1500.64,66100,99115776.0
+2024-11-25 14:15:00,1500.68,1500.68,1498.05,1498.05,43700,65529856.0
+2024-11-25 14:20:00,1498.01,1498.08,1496.67,1497.92,63300,94783488.0
+2024-11-25 14:25:00,1497.92,1503.0,1497.76,1500.04,52700,79049728.0
+2024-11-25 14:30:00,1501.47,1505.6,1499.0,1499.0,56700,85198336.0
+2024-11-25 14:35:00,1499.0,1502.87,1497.2,1500.78,60800,91135488.0
+2024-11-25 14:40:00,1500.87,1501.98,1500.0,1501.19,54400,81628416.0
+2024-11-25 14:45:00,1501.93,1502.68,1500.53,1501.04,102300,153689600.0
+2024-11-25 14:50:00,1502.0,1502.3,1501.04,1501.1,87500,131371264.0
+2024-11-25 14:55:00,1501.1,1501.1,1498.0,1498.01,156200,234192384.0
+2024-11-25 15:00:00,1498.01,1498.57,1498.01,1498.57,259600,388875776.0
+2024-11-26 09:35:00,1498.57,1498.88,1493.3,1495.6,159300,238298672.0
+2024-11-26 09:40:00,1496.55,1497.41,1489.01,1489.01,167000,249284816.0
+2024-11-26 09:45:00,1489.0,1493.02,1488.88,1491.11,125800,187503622.0
+2024-11-26 09:50:00,1491.11,1495.95,1491.11,1494.0,76000,113596348.0
+2024-11-26 09:55:00,1493.0,1500.2,1492.02,1500.2,77000,115178686.0
+2024-11-26 10:00:00,1500.2,1503.32,1500.0,1503.31,90800,136414850.0
+2024-11-26 10:05:00,1503.31,1517.99,1503.01,1517.99,235100,355295294.0
+2024-11-26 10:10:00,1518.0,1518.88,1510.03,1512.55,124400,188637824.0
+2024-11-26 10:15:00,1512.45,1512.45,1509.0,1509.58,71500,107925632.0
+2024-11-26 10:20:00,1510.0,1512.62,1507.03,1509.71,61700,93190912.0
+2024-11-26 10:25:00,1510.09,1515.0,1510.09,1512.41,49900,75470208.0
+2024-11-26 10:30:00,1511.63,1514.97,1511.63,1511.86,40100,60691840.0
+2024-11-26 10:35:00,1512.87,1512.87,1509.27,1509.27,29200,44115712.0
+2024-11-26 10:40:00,1509.11,1510.25,1508.0,1509.2,27900,42121592.0
+2024-11-26 10:45:00,1509.18,1510.76,1508.1,1509.1,38400,57956104.0
+2024-11-26 10:50:00,1509.1,1509.89,1507.2,1507.5,26300,39674368.0
+2024-11-26 10:55:00,1507.5,1507.66,1506.0,1507.66,28300,42647807.0
+2024-11-26 11:00:00,1507.64,1507.64,1504.21,1504.4,30700,46209669.0
+2024-11-26 11:05:00,1504.4,1506.69,1504.36,1505.79,21000,31618042.0
+2024-11-26 11:10:00,1505.76,1506.0,1504.38,1505.12,29600,44571645.0
+2024-11-26 11:15:00,1505.12,1506.0,1505.0,1505.7,21200,31914496.0
+2024-11-26 11:20:00,1506.0,1508.0,1505.0,1507.02,27500,41419781.0
+2024-11-26 11:25:00,1507.02,1510.29,1505.81,1509.92,60500,91261442.0
+2024-11-26 11:30:00,1508.96,1512.9,1508.2,1508.23,42600,64318718.0
+2024-11-26 13:05:00,1508.2,1508.98,1500.08,1505.04,83200,124947455.0
+2024-11-26 13:10:00,1505.83,1509.93,1503.51,1509.0,39900,60131065.0
+2024-11-26 13:15:00,1508.73,1508.97,1505.99,1507.0,21500,32410888.0
+2024-11-26 13:20:00,1506.46,1506.99,1504.32,1506.66,20100,30267136.0
+2024-11-26 13:25:00,1506.45,1508.8,1506.45,1508.8,21100,31807993.0
+2024-11-26 13:30:00,1509.31,1509.6,1508.69,1509.6,31200,47108103.0
+2024-11-26 13:35:00,1509.55,1512.5,1508.81,1511.0,62400,94247424.0
+2024-11-26 13:40:00,1511.0,1513.8,1510.95,1513.02,45200,68366848.0
+2024-11-26 13:45:00,1513.86,1514.85,1508.7,1508.92,61800,93526784.0
+2024-11-26 13:50:00,1509.1,1510.97,1507.82,1507.85,37700,56889600.0
+2024-11-26 13:55:00,1508.0,1509.83,1507.0,1508.18,30900,46604295.0
+2024-11-26 14:00:00,1507.99,1509.92,1507.99,1508.8,24900,37569009.0
+2024-11-26 14:05:00,1508.7,1509.78,1507.0,1509.78,34800,52501004.0
+2024-11-26 14:10:00,1508.58,1512.0,1508.58,1510.96,25500,38513916.0
+2024-11-26 14:15:00,1510.98,1513.7,1510.13,1513.7,43000,64991232.0
+2024-11-26 14:20:00,1513.52,1513.75,1511.22,1511.23,21500,32519168.0
+2024-11-26 14:25:00,1511.23,1513.0,1510.0,1512.69,27100,40977152.0
+2024-11-26 14:30:00,1511.71,1512.44,1511.0,1511.01,21200,32049152.0
+2024-11-26 14:35:00,1511.01,1511.55,1508.41,1508.9,32300,48774656.0
+2024-11-26 14:40:00,1508.92,1510.99,1508.0,1510.48,29400,44368122.0
+2024-11-26 14:45:00,1510.48,1512.0,1509.79,1509.79,35800,54096134.0
+2024-11-26 14:50:00,1510.7,1510.82,1508.95,1509.05,34900,52685568.0
+2024-11-26 14:55:00,1509.98,1510.58,1509.17,1509.99,58400,88183296.0
+2024-11-26 15:00:00,1509.99,1510.59,1509.0,1509.0,70800,106890496.0
+2024-11-27 09:35:00,1509.0,1514.91,1507.0,1513.18,174600,263875040.0
+2024-11-27 09:40:00,1513.88,1519.0,1511.5,1516.14,170600,258406560.0
+2024-11-27 09:45:00,1516.99,1517.39,1512.11,1512.11,108900,164994310.0
+2024-11-27 09:50:00,1512.22,1513.79,1505.15,1507.03,101500,153302586.0
+2024-11-27 09:55:00,1508.99,1511.98,1506.56,1510.96,68100,102779640.0
+2024-11-27 10:00:00,1511.25,1514.97,1511.01,1511.01,61100,92435844.0
+2024-11-27 10:05:00,1510.5,1512.19,1508.06,1512.19,39600,59749064.0
+2024-11-27 10:10:00,1512.2,1512.9,1509.21,1510.99,37300,56325374.0
+2024-11-27 10:15:00,1510.97,1513.94,1509.43,1511.16,35600,53816834.0
+2024-11-27 10:20:00,1511.01,1514.06,1511.01,1513.8,43800,66311799.0
+2024-11-27 10:25:00,1513.98,1514.6,1513.0,1513.09,33400,50568715.0
+2024-11-27 10:30:00,1513.96,1518.16,1513.96,1516.0,85300,129337344.0
+2024-11-27 10:35:00,1516.99,1517.85,1514.02,1514.04,43800,66407544.0
+2024-11-27 10:40:00,1514.01,1515.0,1511.41,1512.8,38900,58851845.0
+2024-11-27 10:45:00,1513.01,1514.5,1513.0,1514.48,25900,39207420.0
+2024-11-27 10:50:00,1514.48,1517.0,1513.0,1514.91,50300,76193665.0
+2024-11-27 10:55:00,1514.8,1518.5,1513.93,1518.0,63000,95522566.0
+2024-11-27 11:00:00,1518.33,1522.1,1515.77,1519.09,134100,203773690.0
+2024-11-27 11:05:00,1519.0,1519.0,1516.11,1516.99,40500,61444733.0
+2024-11-27 11:10:00,1517.0,1518.88,1513.3,1514.14,59000,89435143.0
+2024-11-27 11:15:00,1514.08,1514.08,1510.98,1511.23,37900,57308662.0
+2024-11-27 11:20:00,1511.01,1512.99,1510.11,1510.11,46200,69831172.0
+2024-11-27 11:25:00,1510.1,1512.74,1510.0,1511.1,25000,37770498.0
+2024-11-27 11:30:00,1511.12,1515.09,1511.12,1514.79,24600,37269760.0
+2024-11-27 13:05:00,1514.79,1515.0,1511.06,1512.26,46000,69613824.0
+2024-11-27 13:10:00,1513.52,1514.7,1512.26,1512.7,24600,37221895.0
+2024-11-27 13:15:00,1512.7,1513.42,1511.5,1511.55,26300,39783673.0
+2024-11-27 13:20:00,1511.55,1512.87,1511.26,1512.48,24000,36283904.0
+2024-11-27 13:25:00,1512.35,1513.42,1510.16,1510.16,32100,48516866.0
+2024-11-27 13:30:00,1510.77,1512.0,1510.0,1510.18,27700,41842934.0
+2024-11-27 13:35:00,1509.67,1512.96,1508.0,1511.0,55200,83340552.0
+2024-11-27 13:40:00,1510.76,1513.44,1510.76,1511.85,24400,36893440.0
+2024-11-27 13:45:00,1512.83,1512.83,1511.3,1512.69,17800,26913020.0
+2024-11-27 13:50:00,1512.8,1514.77,1510.95,1510.95,26500,40090368.0
+2024-11-27 13:55:00,1510.75,1513.0,1510.09,1512.93,25300,38229252.0
+2024-11-27 14:00:00,1511.22,1513.0,1510.59,1513.0,21600,32584704.0
+2024-11-27 14:05:00,1511.07,1514.45,1511.07,1513.92,28400,42972922.0
+2024-11-27 14:10:00,1513.92,1514.6,1512.98,1513.26,29800,45114624.0
+2024-11-27 14:15:00,1514.23,1514.77,1513.09,1513.2,27600,41808390.0
+2024-11-27 14:20:00,1513.2,1516.36,1513.2,1516.27,51800,78470662.0
+2024-11-27 14:25:00,1516.28,1517.8,1513.0,1517.8,57800,87613684.0
+2024-11-27 14:30:00,1517.8,1519.56,1517.01,1519.56,67300,102179334.0
+2024-11-27 14:35:00,1519.52,1521.0,1518.88,1519.47,76400,116118528.0
+2024-11-27 14:40:00,1518.91,1520.0,1517.04,1518.84,62000,94171904.0
+2024-11-27 14:45:00,1518.8,1518.92,1517.04,1517.63,58700,89017344.0
+2024-11-27 14:50:00,1517.64,1518.03,1516.46,1516.5,111500,169147640.0
+2024-11-27 14:55:00,1516.52,1519.97,1516.52,1519.8,52500,79797768.0
+2024-11-27 15:00:00,1519.99,1519.99,1518.83,1519.05,69900,106171392.0
+2024-11-28 09:35:00,1522.0,1522.0,1510.98,1518.0,254200,385282272.0
+2024-11-28 09:40:00,1518.0,1523.0,1516.9,1523.0,108300,164591046.0
+2024-11-28 09:45:00,1523.0,1524.97,1520.88,1524.0,97400,148368510.0
+2024-11-28 09:50:00,1524.0,1524.0,1521.02,1521.93,65300,99427516.0
+2024-11-28 09:55:00,1521.93,1522.6,1520.5,1521.36,56700,86272452.0
+2024-11-28 10:00:00,1521.36,1522.29,1519.2,1519.38,47000,71462006.0
+2024-11-28 10:05:00,1519.8,1519.8,1517.0,1519.0,49900,75756038.0
+2024-11-28 10:10:00,1519.0,1519.3,1516.98,1517.5,39600,60105088.0
+2024-11-28 10:15:00,1517.51,1517.9,1514.1,1514.1,51000,77343360.0
+2024-11-28 10:20:00,1514.02,1515.52,1513.0,1514.5,54400,82378616.0
+2024-11-28 10:25:00,1514.01,1514.8,1513.0,1514.52,35400,53596170.0
+2024-11-28 10:30:00,1514.55,1515.45,1513.21,1513.31,38200,57843958.0
+2024-11-28 10:35:00,1513.5,1514.14,1512.95,1513.61,39800,60227584.0
+2024-11-28 10:40:00,1513.61,1513.96,1512.25,1512.57,45400,68710408.0
+2024-11-28 10:45:00,1512.52,1512.89,1512.06,1512.5,28700,43403258.0
+2024-11-28 10:50:00,1512.51,1514.03,1512.34,1513.0,37200,56292230.0
+2024-11-28 10:55:00,1513.0,1513.83,1512.32,1513.83,33200,50231934.0
+2024-11-28 11:00:00,1513.83,1514.0,1512.88,1513.37,35900,54380798.0
+2024-11-28 11:05:00,1513.1,1513.1,1510.5,1510.7,60400,91303689.0
+2024-11-28 11:10:00,1510.91,1510.92,1508.0,1509.04,75500,113972731.0
+2024-11-28 11:15:00,1508.96,1509.29,1508.06,1509.2,39200,59132672.0
+2024-11-28 11:20:00,1509.2,1509.2,1505.0,1506.0,68400,103042560.0
+2024-11-28 11:25:00,1506.0,1506.49,1503.13,1503.34,48500,72983552.0
+2024-11-28 11:30:00,1503.34,1504.57,1502.0,1503.21,43900,65988480.0
+2024-11-28 13:05:00,1503.21,1505.52,1503.21,1505.08,48800,73417472.0
+2024-11-28 13:10:00,1505.13,1508.49,1505.0,1508.01,37400,56354560.0
+2024-11-28 13:15:00,1508.0,1508.01,1505.21,1506.09,18500,27872256.0
+2024-11-28 13:20:00,1506.1,1508.48,1505.51,1506.64,22400,33777152.0
+2024-11-28 13:25:00,1507.0,1508.28,1506.67,1508.28,21000,31655168.0
+2024-11-28 13:30:00,1508.28,1511.4,1507.62,1511.18,22200,33518592.0
+2024-11-28 13:35:00,1511.15,1512.5,1510.46,1511.7,27000,40809984.0
+2024-11-28 13:40:00,1511.7,1513.0,1511.0,1512.42,26400,39922940.0
+2024-11-28 13:45:00,1512.61,1513.0,1511.55,1512.81,29200,44163080.0
+2024-11-28 13:50:00,1512.78,1516.87,1512.67,1516.85,48900,73936632.0
+2024-11-28 13:55:00,1516.85,1518.85,1514.5,1517.56,61400,93217799.0
+2024-11-28 14:00:00,1517.11,1517.56,1514.98,1515.01,23200,35176181.0
+2024-11-28 14:05:00,1515.55,1515.55,1513.1,1514.38,25700,38917121.0
+2024-11-28 14:10:00,1514.38,1515.17,1514.2,1514.88,26900,40746245.0
+2024-11-28 14:15:00,1514.98,1518.66,1514.7,1518.27,40800,61882888.0
+2024-11-28 14:20:00,1518.27,1518.52,1518.0,1518.05,35300,53595125.0
+2024-11-28 14:25:00,1518.05,1518.05,1516.31,1516.77,42700,64788485.0
+2024-11-28 14:30:00,1516.67,1517.0,1516.3,1516.79,19200,29121532.0
+2024-11-28 14:35:00,1516.78,1516.81,1514.0,1515.88,37400,56673287.0
+2024-11-28 14:40:00,1516.86,1516.91,1515.05,1516.22,37700,57178357.0
+2024-11-28 14:45:00,1516.23,1516.38,1514.12,1515.47,46700,70762510.0
+2024-11-28 14:50:00,1515.47,1516.8,1513.0,1513.0,56600,85751538.0
+2024-11-28 14:55:00,1512.22,1514.99,1511.02,1514.0,64100,96986121.0
+2024-11-28 15:00:00,1514.0,1518.0,1512.0,1518.0,128500,194890487.0
+2024-11-29 09:35:00,1517.0,1528.0,1515.31,1526.93,255400,388792224.0
+2024-11-29 09:40:00,1526.92,1531.87,1526.0,1527.79,263500,402862054.0
+2024-11-29 09:45:00,1527.79,1527.79,1522.2,1522.2,105800,161386362.0
+2024-11-29 09:50:00,1522.42,1525.55,1521.17,1523.11,56700,86371520.0
+2024-11-29 09:55:00,1522.96,1523.01,1521.24,1522.01,41200,62715961.0
+2024-11-29 10:00:00,1522.99,1524.39,1522.01,1523.88,35800,54534791.0
+2024-11-29 10:05:00,1523.88,1529.0,1521.5,1527.39,83700,127639292.0
+2024-11-29 10:10:00,1527.4,1528.98,1526.26,1527.19,54100,82650118.0
+2024-11-29 10:15:00,1527.05,1528.58,1524.71,1528.1,41200,62907390.0
+2024-11-29 10:20:00,1528.58,1528.8,1524.07,1524.1,35100,53591430.0
+2024-11-29 10:25:00,1524.1,1526.89,1522.71,1525.11,26400,40238970.0
+2024-11-29 10:30:00,1526.0,1526.99,1524.05,1524.99,21100,32190471.0
+2024-11-29 10:35:00,1524.99,1525.03,1524.0,1524.9,18600,28359293.0
+2024-11-29 10:40:00,1524.91,1525.65,1524.31,1525.04,22400,34151286.0
+2024-11-29 10:45:00,1525.88,1526.88,1524.0,1526.77,28800,43937030.0
+2024-11-29 10:50:00,1526.77,1529.78,1526.77,1527.11,69300,105966457.0
+2024-11-29 10:55:00,1528.49,1528.49,1525.99,1527.2,23700,36195328.0
+2024-11-29 11:00:00,1528.0,1532.0,1527.15,1531.9,113800,174194434.0
+2024-11-29 11:05:00,1532.11,1536.0,1531.3,1534.4,171200,262491397.0
+2024-11-29 11:10:00,1534.0,1534.16,1531.12,1532.99,41400,63452159.0
+2024-11-29 11:15:00,1533.0,1536.0,1532.83,1533.0,51500,79037185.0
+2024-11-29 11:20:00,1533.99,1538.0,1533.99,1537.69,108100,166121984.0
+2024-11-29 11:25:00,1536.22,1542.0,1536.0,1541.99,128500,197825024.0
+2024-11-29 11:30:00,1541.59,1549.88,1541.59,1549.0,170400,263471872.0
+2024-11-29 13:05:00,1549.0,1555.0,1545.5,1550.79,237600,368309760.0
+2024-11-29 13:10:00,1550.98,1552.0,1547.2,1547.2,92000,142604544.0
+2024-11-29 13:15:00,1547.2,1547.4,1543.53,1546.98,84700,130931968.0
+2024-11-29 13:20:00,1546.98,1546.98,1541.21,1544.8,62000,95743744.0
+2024-11-29 13:25:00,1544.0,1544.89,1538.8,1538.88,54500,84006400.0
+2024-11-29 13:30:00,1538.88,1540.05,1538.8,1540.0,45500,70056192.0
+2024-11-29 13:35:00,1540.0,1540.0,1536.01,1536.5,57600,88593152.0
+2024-11-29 13:40:00,1536.5,1537.87,1536.5,1537.12,42000,64556028.0
+2024-11-29 13:45:00,1537.12,1542.0,1537.12,1541.49,54900,84527364.0
+2024-11-29 13:50:00,1540.37,1540.77,1538.02,1539.05,39300,60504064.0
+2024-11-29 13:55:00,1538.99,1541.0,1538.01,1538.02,31600,48639744.0
+2024-11-29 14:00:00,1538.01,1540.35,1538.0,1538.82,28900,44487168.0
+2024-11-29 14:05:00,1538.81,1538.81,1536.98,1538.69,39900,61351936.0
+2024-11-29 14:10:00,1538.69,1540.63,1538.0,1540.0,31000,47734784.0
+2024-11-29 14:15:00,1540.0,1540.0,1528.0,1529.08,129400,198316544.0
+2024-11-29 14:20:00,1529.07,1530.37,1527.1,1530.03,98000,149793280.0
+2024-11-29 14:25:00,1530.01,1530.01,1527.13,1527.13,55400,84680192.0
+2024-11-29 14:30:00,1527.13,1529.1,1527.0,1529.07,48500,74095104.0
+2024-11-29 14:35:00,1529.07,1532.99,1529.07,1531.77,42600,65209340.0
+2024-11-29 14:40:00,1530.88,1531.77,1528.9,1530.18,38400,58750980.0
+2024-11-29 14:45:00,1530.18,1530.68,1529.56,1529.74,38800,59380224.0
+2024-11-29 14:50:00,1530.4,1530.4,1527.55,1528.27,64100,97963008.0
+2024-11-29 14:55:00,1528.27,1529.05,1528.01,1528.46,83400,127481856.0
+2024-11-29 15:00:00,1528.46,1528.78,1525.74,1525.74,143600,219218432.0
+2024-12-02 09:35:00,1526.0,1526.0,1515.17,1518.18,245400,373084800.0
+2024-12-02 09:40:00,1518.32,1521.74,1515.5,1519.28,117900,178949952.0
+2024-12-02 09:45:00,1518.05,1525.84,1518.05,1524.09,59300,90313858.0
+2024-12-02 09:50:00,1524.14,1529.33,1522.4,1529.33,72300,110340868.0
+2024-12-02 09:55:00,1529.75,1529.78,1525.0,1526.24,92300,140977786.0
+2024-12-02 10:00:00,1526.97,1527.52,1522.0,1526.5,78600,119883839.0
+2024-12-02 10:05:00,1527.77,1529.48,1526.0,1527.0,91900,140291322.0
+2024-12-02 10:10:00,1527.0,1527.9,1524.51,1526.66,52800,80609037.0
+2024-12-02 10:15:00,1526.66,1528.99,1526.0,1527.89,40300,61651834.0
+2024-12-02 10:20:00,1527.03,1528.0,1523.23,1524.01,94600,144377347.0
+2024-12-02 10:25:00,1524.02,1524.99,1522.26,1524.94,48200,73421825.0
+2024-12-02 10:30:00,1526.0,1527.0,1525.0,1526.63,41000,62561780.0
+2024-12-02 10:35:00,1526.63,1528.86,1525.87,1525.87,45300,69204748.0
+2024-12-02 10:40:00,1525.48,1525.9,1523.61,1523.63,131300,200076788.0
+2024-12-02 10:45:00,1523.68,1524.6,1520.98,1521.0,103600,157803784.0
+2024-12-02 10:50:00,1521.0,1523.02,1521.0,1521.29,24100,36680702.0
+2024-12-02 10:55:00,1521.25,1522.57,1521.0,1522.29,21000,31838464.0
+2024-12-02 11:00:00,1522.21,1523.21,1521.0,1523.01,39700,60418554.0
+2024-12-02 11:05:00,1523.01,1523.01,1520.02,1520.9,40500,61606664.0
+2024-12-02 11:10:00,1521.6,1523.59,1520.62,1523.59,14600,22216711.0
+2024-12-02 11:15:00,1523.59,1524.26,1523.0,1523.4,14900,22697728.0
+2024-12-02 11:20:00,1523.42,1523.9,1522.0,1523.02,26500,40356085.0
+2024-12-02 11:25:00,1523.02,1523.02,1521.0,1521.91,19700,29980676.0
+2024-12-02 11:30:00,1521.91,1526.97,1521.88,1526.5,32500,49578747.0
+2024-12-02 13:05:00,1526.88,1528.2,1525.0,1525.18,58400,89222149.0
+2024-12-02 13:10:00,1524.5,1524.5,1520.13,1520.91,43600,66361592.0
+2024-12-02 13:15:00,1520.91,1523.3,1520.0,1522.51,33000,50198280.0
+2024-12-02 13:20:00,1521.98,1525.0,1520.88,1522.52,37500,57109503.0
+2024-12-02 13:25:00,1522.11,1524.66,1520.67,1521.97,32200,49005062.0
+2024-12-02 13:30:00,1521.31,1522.29,1521.0,1522.1,41100,62539252.0
+2024-12-02 13:35:00,1522.25,1524.75,1522.06,1523.8,42300,64446730.0
+2024-12-02 13:40:00,1523.47,1525.99,1523.03,1525.61,38100,58099957.0
+2024-12-02 13:45:00,1526.78,1528.73,1525.99,1526.9,84100,128507141.0
+2024-12-02 13:50:00,1526.13,1527.7,1525.69,1527.03,40200,61366527.0
+2024-12-02 13:55:00,1527.14,1528.87,1526.85,1527.9,53100,81115132.0
+2024-12-02 14:00:00,1527.77,1528.0,1523.21,1524.7,43900,66991880.0
+2024-12-02 14:05:00,1524.62,1526.75,1523.79,1526.68,26600,40568312.0
+2024-12-02 14:10:00,1526.68,1526.79,1525.56,1526.5,36400,55548934.0
+2024-12-02 14:15:00,1526.5,1526.54,1525.56,1525.56,35900,54790918.0
+2024-12-02 14:20:00,1525.55,1525.56,1524.3,1524.85,30100,45904380.0
+2024-12-02 14:25:00,1524.85,1524.94,1523.0,1523.0,44200,67375354.0
+2024-12-02 14:30:00,1523.0,1523.0,1522.0,1522.0,55200,84031500.0
+2024-12-02 14:35:00,1522.0,1522.01,1520.72,1520.95,53400,81224446.0
+2024-12-02 14:40:00,1520.96,1521.5,1520.93,1521.0,40200,61145844.0
+2024-12-02 14:45:00,1520.98,1522.22,1520.9,1521.02,70700,107543812.0
+2024-12-02 14:50:00,1521.02,1522.04,1521.02,1522.04,52200,79440644.0
+2024-12-02 14:55:00,1522.04,1523.48,1522.04,1523.17,66400,101088773.0
+2024-12-02 15:00:00,1523.16,1525.0,1523.16,1525.0,76900,117105663.0
+2024-12-03 09:35:00,1524.0,1524.0,1518.2,1521.18,134400,204440432.0
+2024-12-03 09:40:00,1521.18,1521.3,1519.0,1520.0,94800,144140912.0
+2024-12-03 09:45:00,1520.0,1521.29,1519.0,1520.35,90200,137155328.0
+2024-12-03 09:50:00,1520.35,1525.97,1520.1,1525.38,78900,120133476.0
+2024-12-03 09:55:00,1525.38,1525.39,1524.15,1524.15,53900,82185212.0
+2024-12-03 10:00:00,1524.15,1525.7,1520.18,1520.18,79900,121757575.0
+2024-12-03 10:05:00,1520.18,1521.15,1518.03,1518.53,106900,162379253.0
+2024-12-03 10:10:00,1518.53,1520.54,1518.22,1519.22,33800,51350794.0
+2024-12-03 10:15:00,1519.22,1520.49,1518.01,1520.49,52100,79145536.0
+2024-12-03 10:20:00,1520.49,1521.94,1519.19,1519.49,26000,39530228.0
+2024-12-03 10:25:00,1519.49,1521.56,1518.27,1519.89,33500,50883206.0
+2024-12-03 10:30:00,1519.88,1519.97,1518.7,1518.7,26100,39650180.0
+2024-12-03 10:35:00,1518.7,1518.7,1516.08,1516.26,76600,116267132.0
+2024-12-03 10:40:00,1516.26,1519.72,1516.18,1516.75,44800,67988612.0
+2024-12-03 10:45:00,1517.05,1518.9,1516.12,1516.5,44400,67338356.0
+2024-12-03 10:50:00,1516.5,1517.86,1516.41,1517.0,31000,47029642.0
+2024-12-03 10:55:00,1517.0,1518.67,1517.0,1518.0,35500,53873920.0
+2024-12-03 11:00:00,1518.53,1519.39,1517.04,1519.39,26800,40692866.0
+2024-12-03 11:05:00,1518.55,1522.0,1518.43,1521.02,34500,52442360.0
+2024-12-03 11:10:00,1521.96,1522.95,1520.26,1521.26,40600,61779199.0
+2024-12-03 11:15:00,1521.13,1524.08,1520.03,1523.95,57900,88148359.0
+2024-12-03 11:20:00,1523.95,1525.88,1523.0,1523.72,107500,163916286.0
+2024-12-03 11:25:00,1523.72,1525.0,1522.46,1524.68,37000,56394366.0
+2024-12-03 11:30:00,1524.68,1526.59,1524.0,1525.39,58600,89392506.0
+2024-12-03 13:05:00,1525.02,1526.58,1522.6,1523.04,77200,117702791.0
+2024-12-03 13:10:00,1523.04,1524.56,1522.55,1523.7,31600,48141313.0
+2024-12-03 13:15:00,1522.51,1523.66,1521.13,1522.27,35800,54507269.0
+2024-12-03 13:20:00,1522.27,1525.09,1522.27,1523.95,34900,53226491.0
+2024-12-03 13:25:00,1523.02,1524.9,1522.25,1524.08,28000,42668792.0
+2024-12-03 13:30:00,1524.08,1524.9,1522.51,1522.63,28200,42893326.0
+2024-12-03 13:35:00,1522.63,1524.52,1522.0,1522.48,30300,46166266.0
+2024-12-03 13:40:00,1523.85,1524.88,1522.0,1523.0,51500,78472704.0
+2024-12-03 13:45:00,1522.7,1524.0,1520.02,1520.89,31000,47234564.0
+2024-12-03 13:50:00,1520.89,1520.99,1518.66,1520.89,37700,57293051.0
+2024-12-03 13:55:00,1520.0,1521.99,1519.83,1521.69,33600,51094265.0
+2024-12-03 14:00:00,1521.39,1523.55,1520.01,1523.01,22100,33622272.0
+2024-12-03 14:05:00,1523.55,1526.27,1522.74,1524.0,101300,154493704.0
+2024-12-03 14:10:00,1525.04,1528.66,1525.04,1527.83,103900,158570240.0
+2024-12-03 14:15:00,1527.83,1528.8,1526.06,1526.1,55900,85445888.0
+2024-12-03 14:20:00,1526.1,1527.0,1525.01,1525.01,32300,49303296.0
+2024-12-03 14:25:00,1525.0,1526.0,1524.25,1525.8,23400,35685885.0
+2024-12-03 14:30:00,1524.87,1525.82,1524.5,1525.75,24300,37061627.0
+2024-12-03 14:35:00,1525.75,1525.79,1524.59,1525.21,25800,39346952.0
+2024-12-03 14:40:00,1525.21,1527.38,1525.14,1526.98,44200,67464448.0
+2024-12-03 14:45:00,1526.9,1526.98,1525.51,1525.66,39600,60442624.0
+2024-12-03 14:50:00,1525.66,1526.77,1525.16,1526.68,75100,114660358.0
+2024-12-03 14:55:00,1525.19,1526.0,1525.0,1525.35,62700,95645170.0
+2024-12-03 15:00:00,1525.35,1526.74,1525.0,1526.74,64000,97562890.0
+2024-12-04 09:35:00,1520.07,1523.53,1513.47,1514.21,282500,428339680.0
+2024-12-04 09:40:00,1513.47,1513.47,1510.32,1511.01,216300,327168794.0
+2024-12-04 09:45:00,1510.31,1512.98,1510.01,1512.98,94800,143265157.0
+2024-12-04 09:50:00,1512.87,1515.0,1512.87,1514.64,62400,94423169.0
+2024-12-04 09:55:00,1514.53,1514.85,1513.0,1513.36,43700,66165121.0
+2024-12-04 10:00:00,1513.36,1514.42,1513.36,1513.97,29100,44048631.0
+2024-12-04 10:05:00,1513.65,1513.98,1510.66,1510.88,81300,122967304.0
+2024-12-04 10:10:00,1510.88,1513.55,1510.88,1511.64,47200,71355130.0
+2024-12-04 10:15:00,1511.64,1512.62,1510.49,1512.62,70700,106826377.0
+2024-12-04 10:20:00,1512.62,1512.99,1510.45,1511.01,48600,73443709.0
+2024-12-04 10:25:00,1511.01,1513.89,1511.01,1513.88,25100,37966979.0
+2024-12-04 10:30:00,1513.96,1516.24,1513.45,1516.0,27600,41757058.0
+2024-12-04 10:35:00,1516.0,1517.85,1514.45,1515.54,40400,61252095.0
+2024-12-04 10:40:00,1515.83,1517.07,1515.02,1515.29,38200,57911423.0
+2024-12-04 10:45:00,1515.28,1515.32,1513.52,1513.6,28200,42710659.0
+2024-12-04 10:50:00,1513.6,1516.0,1513.6,1515.99,23300,35289471.0
+2024-12-04 10:55:00,1515.98,1515.98,1514.01,1514.72,19500,29536887.0
+2024-12-04 11:00:00,1514.67,1518.65,1514.63,1518.65,38300,58071550.0
+2024-12-04 11:05:00,1518.65,1521.99,1516.62,1517.01,47400,72016392.0
+2024-12-04 11:10:00,1517.01,1519.0,1517.01,1517.43,22400,34104956.0
+2024-12-04 11:15:00,1518.04,1519.5,1516.0,1518.96,28600,43409541.0
+2024-12-04 11:20:00,1518.97,1519.41,1517.14,1518.31,29000,43954429.0
+2024-12-04 11:25:00,1518.16,1518.88,1516.0,1516.79,25000,37927032.0
+2024-12-04 11:30:00,1516.79,1516.79,1515.0,1515.0,28300,42897162.0
+2024-12-04 13:05:00,1515.54,1516.67,1514.01,1515.08,48700,73779710.0
+2024-12-04 13:10:00,1515.08,1517.92,1515.08,1516.63,29400,44592132.0
+2024-12-04 13:15:00,1517.62,1518.74,1516.33,1517.2,28400,43097852.0
+2024-12-04 13:20:00,1516.83,1518.2,1515.52,1517.86,22900,34742778.0
+2024-12-04 13:25:00,1517.86,1519.0,1517.05,1517.5,30600,46458881.0
+2024-12-04 13:30:00,1517.51,1518.56,1517.13,1517.24,29500,44779005.0
+2024-12-04 13:35:00,1517.24,1518.56,1516.91,1516.91,22200,33696260.0
+2024-12-04 13:40:00,1516.92,1518.0,1515.37,1517.0,36000,54604540.0
+2024-12-04 13:45:00,1517.03,1519.23,1516.91,1519.23,29100,44204302.0
+2024-12-04 13:50:00,1519.2,1519.99,1517.19,1517.19,42700,64838904.0
+2024-12-04 13:55:00,1517.19,1518.88,1517.05,1518.88,28700,43544318.0
+2024-12-04 14:00:00,1518.47,1519.5,1518.47,1519.19,29700,45119748.0
+2024-12-04 14:05:00,1519.38,1519.38,1517.62,1519.28,37600,57075712.0
+2024-12-04 14:10:00,1519.28,1521.47,1518.02,1520.05,51800,78770438.0
+2024-12-04 14:15:00,1519.67,1520.0,1518.41,1519.0,25400,38590198.0
+2024-12-04 14:20:00,1519.0,1519.13,1517.0,1518.72,47200,71662341.0
+2024-12-04 14:25:00,1518.94,1520.63,1518.58,1519.07,68300,103765253.0
+2024-12-04 14:30:00,1518.48,1518.94,1516.57,1517.5,62000,94104056.0
+2024-12-04 14:35:00,1517.34,1518.88,1516.26,1517.83,38400,58283772.0
+2024-12-04 14:40:00,1517.78,1518.81,1516.5,1518.81,31600,47975430.0
+2024-12-04 14:45:00,1518.8,1518.91,1516.03,1517.39,50600,76790790.0
+2024-12-04 14:50:00,1516.51,1518.49,1516.2,1518.0,64500,97895423.0
+2024-12-04 14:55:00,1518.0,1518.6,1517.6,1518.01,69000,104739839.0
+2024-12-04 15:00:00,1518.01,1520.0,1517.4,1520.0,72000,109372152.0
+2024-12-05 09:35:00,1510.86,1517.0,1510.81,1513.2,91300,138126240.0
+2024-12-05 09:40:00,1513.98,1515.97,1513.05,1514.02,39400,59669264.0
+2024-12-05 09:45:00,1514.02,1515.68,1513.05,1514.66,37300,56476928.0
+2024-12-05 09:50:00,1515.0,1515.0,1513.35,1513.35,49100,74352688.0
+2024-12-05 09:55:00,1513.28,1513.28,1512.07,1512.5,58700,88801152.0
+2024-12-05 10:00:00,1512.5,1513.31,1511.17,1513.29,54300,82123648.0
+2024-12-05 10:05:00,1512.73,1515.0,1512.2,1514.38,31500,47661536.0
+2024-12-05 10:10:00,1514.0,1515.1,1513.0,1514.0,31100,47194296.0
+2024-12-05 10:15:00,1514.1,1514.91,1513.0,1513.44,20000,30270272.0
+2024-12-05 10:20:00,1513.53,1513.53,1512.13,1512.22,30900,46738374.0
+2024-12-05 10:25:00,1512.48,1513.72,1512.39,1512.66,22400,33886724.0
+2024-12-05 10:30:00,1513.8,1513.8,1512.39,1513.16,19100,28891842.0
+2024-12-05 10:35:00,1513.16,1513.16,1512.35,1512.35,17000,25714179.0
+2024-12-05 10:40:00,1512.35,1514.06,1512.35,1513.8,19500,29430129.0
+2024-12-05 10:45:00,1514.07,1517.8,1513.91,1515.99,43700,66347974.0
+2024-12-05 10:50:00,1515.99,1516.2,1514.0,1514.0,16000,24244612.0
+2024-12-05 10:55:00,1514.7,1515.08,1513.31,1513.36,19200,29072641.0
+2024-12-05 11:00:00,1513.3,1514.31,1513.22,1514.02,18700,28303232.0
+2024-12-05 11:05:00,1514.02,1516.0,1513.78,1514.26,16700,25300477.0
+2024-12-05 11:10:00,1514.26,1515.34,1513.37,1515.0,13900,21045830.0
+2024-12-05 11:15:00,1514.99,1515.2,1513.83,1514.63,12000,18174514.0
+2024-12-05 11:20:00,1514.63,1514.63,1512.88,1512.88,29500,44643843.0
+2024-12-05 11:25:00,1512.88,1514.4,1512.88,1513.97,22100,33444609.0
+2024-12-05 11:30:00,1513.97,1514.93,1513.97,1514.0,10400,15749892.0
+2024-12-05 13:05:00,1514.0,1514.88,1512.25,1512.61,44200,66882429.0
+2024-12-05 13:10:00,1512.41,1514.18,1512.4,1512.68,19000,28604415.0
+2024-12-05 13:15:00,1513.99,1514.69,1512.66,1512.66,29700,44949759.0
+2024-12-05 13:20:00,1512.66,1514.0,1512.5,1514.0,25000,37820929.0
+2024-12-05 13:25:00,1513.4,1513.59,1512.68,1512.68,16900,25566976.0
+2024-12-05 13:30:00,1512.63,1513.6,1512.3,1512.37,24400,36976007.0
+2024-12-05 13:35:00,1512.38,1513.25,1512.34,1512.47,19400,29342848.0
+2024-12-05 13:40:00,1513.04,1513.6,1512.33,1512.95,26000,39333631.0
+2024-12-05 13:45:00,1512.95,1514.0,1512.37,1512.55,21900,33133688.0
+2024-12-05 13:50:00,1512.64,1514.33,1512.22,1512.87,37100,56109062.0
+2024-12-05 13:55:00,1513.03,1513.45,1511.0,1511.9,69400,104920450.0
+2024-12-05 14:00:00,1512.09,1513.01,1511.81,1513.01,15400,23290746.0
+2024-12-05 14:05:00,1513.0,1513.0,1510.81,1510.81,63200,95536520.0
+2024-12-05 14:10:00,1510.67,1511.07,1510.0,1510.46,86300,130378620.0
+2024-12-05 14:15:00,1511.1,1512.89,1510.2,1511.14,45400,68597118.0
+2024-12-05 14:20:00,1511.16,1512.15,1510.56,1510.63,21600,32637062.0
+2024-12-05 14:25:00,1510.56,1511.48,1510.53,1510.66,24600,37161852.0
+2024-12-05 14:30:00,1510.65,1511.73,1510.01,1510.1,51100,77183106.0
+2024-12-05 14:35:00,1510.06,1510.27,1510.0,1510.16,40900,61760250.0
+2024-12-05 14:40:00,1510.16,1511.74,1510.02,1511.3,25200,38067836.0
+2024-12-05 14:45:00,1511.3,1511.3,1510.02,1510.02,38500,58160136.0
+2024-12-05 14:50:00,1510.51,1511.56,1510.3,1510.92,44500,67225340.0
+2024-12-05 14:55:00,1510.97,1510.97,1510.5,1510.88,40700,61421572.0
+2024-12-05 15:00:00,1510.87,1511.0,1510.73,1511.0,62200,94074620.0
+2024-12-06 09:35:00,1513.0,1518.0,1508.18,1515.55,151200,228859424.0
+2024-12-06 09:40:00,1515.55,1517.83,1515.0,1516.59,115700,175462496.0
+2024-12-06 09:45:00,1516.0,1516.77,1513.97,1514.6,70600,106983424.0
+2024-12-06 09:50:00,1514.6,1514.82,1512.51,1514.0,56800,85935620.0
+2024-12-06 09:55:00,1513.82,1514.8,1513.23,1514.18,37000,56051638.0
+2024-12-06 10:00:00,1514.18,1515.48,1513.9,1513.9,32700,49511742.0
+2024-12-06 10:05:00,1513.75,1514.59,1513.21,1513.98,45700,69176648.0
+2024-12-06 10:10:00,1513.98,1514.01,1512.85,1512.85,25600,38664197.0
+2024-12-06 10:15:00,1512.86,1512.86,1511.5,1511.5,35500,53753659.0
+2024-12-06 10:20:00,1511.65,1511.65,1510.1,1510.72,40400,61038720.0
+2024-12-06 10:25:00,1510.73,1511.0,1510.21,1510.94,19800,29911042.0
+2024-12-06 10:30:00,1510.94,1511.87,1510.61,1511.78,27200,41099902.0
+2024-12-06 10:35:00,1512.28,1512.5,1510.62,1510.78,27300,41262272.0
+2024-12-06 10:40:00,1510.76,1516.31,1510.6,1515.15,46400,70242496.0
+2024-12-06 10:45:00,1515.52,1523.5,1515.52,1523.5,217800,330827648.0
+2024-12-06 10:50:00,1523.65,1525.0,1519.98,1524.72,205200,312648188.0
+2024-12-06 10:55:00,1526.33,1527.29,1523.24,1524.78,177300,270542340.0
+2024-12-06 11:00:00,1524.78,1527.18,1523.55,1526.72,87900,134139648.0
+2024-12-06 11:05:00,1527.61,1535.95,1527.48,1533.01,265900,407399680.0
+2024-12-06 11:10:00,1534.0,1537.37,1530.0,1530.0,122400,187781632.0
+2024-12-06 11:15:00,1530.0,1534.43,1530.0,1534.26,70700,108314112.0
+2024-12-06 11:20:00,1534.33,1535.88,1530.28,1535.1,119600,183486464.0
+2024-12-06 11:25:00,1534.9,1538.0,1531.87,1537.64,125300,192422144.0
+2024-12-06 11:30:00,1537.51,1538.9,1533.0,1533.01,97300,149558528.0
+2024-12-06 13:05:00,1533.01,1534.3,1523.0,1524.47,120800,184646914.0
+2024-12-06 13:10:00,1524.47,1524.78,1523.1,1523.13,60400,92039422.0
+2024-12-06 13:15:00,1523.05,1526.95,1523.05,1525.1,31800,48481543.0
+2024-12-06 13:20:00,1525.05,1527.0,1524.89,1525.1,40800,62252800.0
+2024-12-06 13:25:00,1525.1,1526.45,1524.2,1524.2,25100,38286328.0
+2024-12-06 13:30:00,1524.1,1524.13,1523.47,1523.48,24600,37485057.0
+2024-12-06 13:35:00,1523.47,1525.0,1522.0,1524.87,54800,83460092.0
+2024-12-06 13:40:00,1524.87,1525.0,1523.5,1524.0,24700,37647368.0
+2024-12-06 13:45:00,1524.0,1525.0,1523.29,1523.36,25300,38552821.0
+2024-12-06 13:50:00,1523.33,1523.35,1522.0,1523.35,26700,40654341.0
+2024-12-06 13:55:00,1523.11,1524.97,1523.0,1523.11,15800,24073978.0
+2024-12-06 14:00:00,1523.11,1524.89,1523.11,1524.8,22000,33526784.0
+2024-12-06 14:05:00,1524.85,1524.98,1523.0,1523.0,24700,37633798.0
+2024-12-06 14:10:00,1523.0,1525.9,1523.0,1525.89,25700,39174918.0
+2024-12-06 14:15:00,1525.89,1527.17,1525.01,1525.28,41000,62598656.0
+2024-12-06 14:20:00,1525.27,1526.0,1525.01,1525.65,20100,30650100.0
+2024-12-06 14:25:00,1525.65,1525.87,1523.51,1523.51,33100,50455820.0
+2024-12-06 14:30:00,1523.5,1525.65,1523.5,1524.46,26400,40257534.0
+2024-12-06 14:35:00,1524.49,1525.07,1524.45,1525.01,36300,55352318.0
+2024-12-06 14:40:00,1525.01,1525.01,1524.02,1524.15,43300,66019334.0
+2024-12-06 14:45:00,1524.15,1524.22,1523.12,1523.12,48100,73297402.0
+2024-12-06 14:50:00,1523.08,1523.88,1523.0,1523.78,48000,73115136.0
+2024-12-06 14:55:00,1523.87,1524.0,1523.25,1523.37,63400,96586752.0
+2024-12-06 15:00:00,1523.35,1523.35,1521.01,1521.01,101200,153922046.0
+2024-12-09 09:35:00,1522.02,1522.54,1515.03,1521.0,196800,298978496.0
+2024-12-09 09:40:00,1521.0,1521.99,1517.88,1520.0,85800,130412288.0
+2024-12-09 09:45:00,1520.0,1520.0,1517.25,1519.81,55200,83834976.0
+2024-12-09 09:50:00,1521.0,1523.97,1519.0,1523.15,50300,76428672.0
+2024-12-09 09:55:00,1523.72,1526.32,1521.88,1524.11,61400,93587072.0
+2024-12-09 10:00:00,1524.0,1524.0,1521.39,1522.12,69700,106168315.0
+2024-12-09 10:05:00,1522.12,1529.48,1522.0,1524.87,99000,151050309.0
+2024-12-09 10:10:00,1524.87,1527.94,1523.52,1525.72,52400,79945602.0
+2024-12-09 10:15:00,1526.3,1527.0,1525.01,1526.27,51200,78161014.0
+2024-12-09 10:20:00,1526.35,1526.48,1523.8,1525.02,33100,50480260.0
+2024-12-09 10:25:00,1525.02,1526.46,1523.87,1523.89,32100,48952314.0
+2024-12-09 10:30:00,1523.89,1526.66,1523.0,1526.66,31000,47255164.0
+2024-12-09 10:35:00,1527.0,1527.0,1523.4,1523.68,23900,36440832.0
+2024-12-09 10:40:00,1523.66,1525.75,1523.66,1525.13,26100,39785472.0
+2024-12-09 10:45:00,1525.13,1525.13,1520.47,1521.0,41300,62865800.0
+2024-12-09 10:50:00,1521.0,1521.96,1520.05,1520.21,27700,42135035.0
+2024-12-09 10:55:00,1520.21,1520.34,1519.0,1519.98,31200,47420033.0
+2024-12-09 11:00:00,1519.98,1520.3,1519.29,1519.6,25300,38450696.0
+2024-12-09 11:05:00,1519.58,1519.97,1518.59,1518.59,36500,55455096.0
+2024-12-09 11:10:00,1518.8,1519.52,1518.19,1519.5,20900,31737472.0
+2024-12-09 11:15:00,1519.51,1520.08,1519.0,1519.3,14500,22035324.0
+2024-12-09 11:20:00,1519.85,1519.99,1519.1,1519.1,16600,25224192.0
+2024-12-09 11:25:00,1519.1,1519.69,1518.7,1519.05,23400,35547270.0
+2024-12-09 11:30:00,1519.05,1519.1,1515.04,1515.04,113800,172671750.0
+2024-12-09 13:05:00,1515.09,1516.13,1514.01,1514.18,112200,169980796.0
+2024-12-09 13:10:00,1514.18,1514.98,1513.36,1514.4,52300,79196166.0
+2024-12-09 13:15:00,1514.4,1515.52,1514.3,1514.74,32800,49683960.0
+2024-12-09 13:20:00,1514.74,1514.88,1513.98,1513.98,40200,60874242.0
+2024-12-09 13:25:00,1514.08,1514.11,1513.91,1514.09,37800,57229312.0
+2024-12-09 13:30:00,1514.09,1515.05,1513.98,1515.0,22700,34372096.0
+2024-12-09 13:35:00,1515.0,1515.0,1514.49,1514.68,20900,31656197.0
+2024-12-09 13:40:00,1514.68,1516.68,1514.67,1515.82,18700,28343031.0
+2024-12-09 13:45:00,1515.74,1516.44,1515.08,1515.74,17100,25920264.0
+2024-12-09 13:50:00,1515.73,1515.73,1515.15,1515.29,13600,20607736.0
+2024-12-09 13:55:00,1515.29,1515.29,1514.5,1514.5,28600,43330048.0
+2024-12-09 14:00:00,1514.5,1516.97,1514.3,1515.85,26700,40448511.0
+2024-12-09 14:05:00,1516.95,1518.0,1515.74,1517.97,22400,33975820.0
+2024-12-09 14:10:00,1517.8,1517.8,1516.0,1516.66,24900,37771257.0
+2024-12-09 14:15:00,1516.66,1516.66,1515.45,1515.6,12300,18644992.0
+2024-12-09 14:20:00,1515.6,1516.63,1515.52,1516.28,18200,27589890.0
+2024-12-09 14:25:00,1515.67,1516.27,1515.44,1516.21,21000,31828738.0
+2024-12-09 14:30:00,1515.6,1516.18,1515.44,1515.46,16200,24553475.0
+2024-12-09 14:35:00,1515.46,1516.99,1515.46,1516.34,28200,42705137.0
+2024-12-09 14:40:00,1516.34,1518.61,1516.06,1518.13,23300,35401228.0
+2024-12-09 14:45:00,1518.13,1518.9,1517.59,1518.75,48100,73036536.0
+2024-12-09 14:50:00,1518.75,1518.75,1517.0,1517.0,31700,48112124.0
+2024-12-09 14:55:00,1517.0,1518.9,1516.0,1518.01,60000,91042058.0
+2024-12-09 15:00:00,1518.01,1518.88,1518.01,1518.8,43100,65367542.0
+2024-12-10 09:35:00,1570.0,1576.4,1557.92,1559.0,1467800,2303162624.0
+2024-12-10 09:40:00,1560.0,1578.01,1560.0,1572.81,806600,1267679744.0
+2024-12-10 09:45:00,1572.8,1572.8,1567.12,1567.71,403300,633207040.0
+2024-12-10 09:50:00,1567.95,1570.0,1559.98,1560.77,278900,435952640.0
+2024-12-10 09:55:00,1561.0,1564.62,1556.66,1556.66,263400,411077632.0
+2024-12-10 10:00:00,1556.58,1561.21,1555.56,1559.4,265400,413474304.0
+2024-12-10 10:05:00,1559.41,1561.85,1555.55,1560.04,233400,363619840.0
+2024-12-10 10:10:00,1558.0,1566.98,1558.0,1566.98,137000,214196736.0
+2024-12-10 10:15:00,1566.84,1567.88,1563.27,1565.89,129500,202770428.0
+2024-12-10 10:20:00,1565.01,1567.0,1562.05,1562.5,81700,127776772.0
+2024-12-10 10:25:00,1562.31,1562.71,1559.84,1559.91,61000,95196160.0
+2024-12-10 10:30:00,1560.0,1563.0,1559.0,1562.88,58200,90830336.0
+2024-12-10 10:35:00,1564.01,1565.0,1559.0,1559.01,70800,110626816.0
+2024-12-10 10:40:00,1559.01,1559.63,1555.18,1555.98,102900,160152576.0
+2024-12-10 10:45:00,1555.3,1556.59,1553.03,1555.65,84200,130907136.0
+2024-12-10 10:50:00,1554.28,1557.88,1553.01,1553.8,50600,78680576.0
+2024-12-10 10:55:00,1553.8,1557.0,1552.0,1552.8,53700,83469312.0
+2024-12-10 11:00:00,1552.5,1554.0,1551.0,1551.0,48600,75432960.0
+2024-12-10 11:05:00,1550.98,1553.0,1549.0,1549.0,98500,152770560.0
+2024-12-10 11:10:00,1549.0,1549.6,1545.6,1549.49,68500,106019328.0
+2024-12-10 11:15:00,1549.21,1553.99,1549.0,1553.9,50100,77719552.0
+2024-12-10 11:20:00,1553.95,1553.97,1548.88,1548.9,22600,34989056.0
+2024-12-10 11:25:00,1549.87,1554.94,1549.0,1554.06,38600,59941888.0
+2024-12-10 11:30:00,1554.09,1558.6,1554.05,1557.2,46500,72426496.0
+2024-12-10 13:05:00,1557.21,1558.1,1554.05,1556.0,48800,75950592.0
+2024-12-10 13:10:00,1556.0,1556.89,1552.0,1552.0,34400,53498880.0
+2024-12-10 13:15:00,1552.04,1554.05,1551.1,1551.3,28000,43368448.0
+2024-12-10 13:20:00,1552.0,1553.5,1551.23,1552.91,43400,67361792.0
+2024-12-10 13:25:00,1552.91,1553.1,1551.31,1552.48,33900,52668416.0
+2024-12-10 13:30:00,1552.48,1552.95,1551.0,1552.0,34100,52912640.0
+2024-12-10 13:35:00,1552.0,1552.85,1550.34,1550.34,35100,54497792.0
+2024-12-10 13:40:00,1552.85,1555.82,1551.15,1555.0,43100,66977280.0
+2024-12-10 13:45:00,1555.0,1555.88,1552.9,1553.11,34600,53785600.0
+2024-12-10 13:50:00,1553.84,1553.87,1551.0,1551.22,34600,53702656.0
+2024-12-10 13:55:00,1551.22,1551.99,1548.0,1549.48,52400,81200128.0
+2024-12-10 14:00:00,1549.1,1552.55,1549.0,1552.53,33600,52104704.0
+2024-12-10 14:05:00,1552.51,1552.6,1547.22,1548.07,42500,65860096.0
+2024-12-10 14:10:00,1549.0,1551.72,1546.51,1546.51,42300,65488384.0
+2024-12-10 14:15:00,1546.36,1550.0,1546.36,1548.0,47000,72744448.0
+2024-12-10 14:20:00,1547.84,1547.84,1546.55,1546.75,37600,58167296.0
+2024-12-10 14:25:00,1546.75,1549.92,1546.66,1549.0,51600,79872000.0
+2024-12-10 14:30:00,1549.0,1550.0,1547.77,1549.98,38500,59709440.0
+2024-12-10 14:35:00,1549.98,1550.0,1548.0,1549.45,38000,58864640.0
+2024-12-10 14:40:00,1549.45,1549.45,1546.66,1548.43,69900,108219392.0
+2024-12-10 14:45:00,1548.9,1548.99,1547.0,1547.0,52000,80505856.0
+2024-12-10 14:50:00,1546.96,1547.86,1545.33,1545.33,59100,91401216.0
+2024-12-10 14:55:00,1545.33,1546.62,1545.18,1546.6,85500,132020224.0
+2024-12-10 15:00:00,1546.7,1548.61,1546.59,1546.59,90700,140394496.0
+2024-12-11 09:35:00,1540.0,1546.48,1539.02,1545.9,276400,426130592.0
+2024-12-11 09:40:00,1545.9,1546.39,1543.21,1543.21,94800,146313120.0
+2024-12-11 09:45:00,1542.5,1544.55,1541.04,1544.55,93100,143615168.0
+2024-12-11 09:50:00,1544.55,1553.55,1544.48,1553.0,140500,217724102.0
+2024-12-11 09:55:00,1553.0,1555.0,1550.0,1553.14,124900,193911040.0
+2024-12-11 10:00:00,1553.5,1553.5,1547.01,1547.25,85200,132005495.0
+2024-12-11 10:05:00,1547.25,1548.7,1541.28,1542.12,111600,172466055.0
+2024-12-11 10:10:00,1542.12,1543.45,1541.44,1542.77,86600,133563900.0
+2024-12-11 10:15:00,1542.77,1545.0,1542.0,1544.59,42800,66043773.0
+2024-12-11 10:20:00,1544.38,1545.72,1542.28,1543.44,51600,79716227.0
+2024-12-11 10:25:00,1543.45,1544.55,1540.0,1540.49,87900,135411716.0
+2024-12-11 10:30:00,1540.58,1543.5,1540.16,1542.64,64300,99097085.0
+2024-12-11 10:35:00,1542.59,1544.5,1541.02,1543.04,46800,72196863.0
+2024-12-11 10:40:00,1543.04,1543.04,1540.66,1541.36,47200,72761733.0
+2024-12-11 10:45:00,1541.36,1543.2,1537.98,1538.99,125300,192955259.0
+2024-12-11 10:50:00,1538.99,1541.8,1538.78,1541.5,45700,70377720.0
+2024-12-11 10:55:00,1541.45,1541.92,1540.82,1540.82,32000,49323022.0
+2024-12-11 11:00:00,1540.86,1542.01,1540.45,1542.0,34700,53481212.0
+2024-12-11 11:05:00,1541.44,1543.5,1541.0,1541.49,34300,52905987.0
+2024-12-11 11:10:00,1541.42,1541.68,1537.0,1537.0,65300,100488955.0
+2024-12-11 11:15:00,1537.0,1541.6,1536.0,1540.02,58900,90584068.0
+2024-12-11 11:20:00,1540.02,1542.98,1539.79,1542.76,51000,78620924.0
+2024-12-11 11:25:00,1542.7,1542.7,1538.5,1538.9,47200,72696056.0
+2024-12-11 11:30:00,1538.85,1541.11,1538.0,1538.3,36900,56729608.0
+2024-12-11 13:05:00,1538.44,1538.49,1535.36,1535.41,97700,150181376.0
+2024-12-11 13:10:00,1535.41,1537.1,1533.99,1533.99,78200,120049152.0
+2024-12-11 13:15:00,1533.99,1535.72,1533.42,1533.61,51300,78690304.0
+2024-12-11 13:20:00,1533.61,1535.45,1533.57,1535.45,36200,55541760.0
+2024-12-11 13:25:00,1535.18,1537.1,1535.18,1535.66,25200,38706432.0
+2024-12-11 13:30:00,1535.5,1536.0,1534.1,1534.12,30900,47433728.0
+2024-12-11 13:35:00,1534.05,1534.05,1533.09,1533.33,45700,70086144.0
+2024-12-11 13:40:00,1533.33,1533.33,1530.99,1533.0,53800,82416640.0
+2024-12-11 13:45:00,1533.04,1534.98,1532.7,1533.26,33500,51376896.0
+2024-12-11 13:50:00,1533.31,1534.51,1532.5,1533.16,29800,45688832.0
+2024-12-11 13:55:00,1533.16,1533.61,1532.0,1532.98,30400,46599936.0
+2024-12-11 14:00:00,1532.65,1534.89,1532.53,1533.12,31300,47998720.0
+2024-12-11 14:05:00,1533.15,1533.18,1531.3,1531.31,44500,68176128.0
+2024-12-11 14:10:00,1531.3,1533.94,1531.0,1531.61,52100,79932928.0
+2024-12-11 14:15:00,1533.0,1533.95,1531.62,1533.94,31200,47815168.0
+2024-12-11 14:20:00,1533.94,1534.8,1532.33,1534.8,38700,59348480.0
+2024-12-11 14:25:00,1534.8,1536.98,1533.01,1536.16,41300,63366912.0
+2024-12-11 14:30:00,1536.16,1538.0,1535.51,1537.3,37900,58254336.0
+2024-12-11 14:35:00,1537.3,1537.36,1535.0,1535.0,43900,67411200.0
+2024-12-11 14:40:00,1535.0,1536.83,1534.18,1535.67,55300,84906752.0
+2024-12-11 14:45:00,1535.67,1536.33,1534.03,1536.33,54100,83043584.0
+2024-12-11 14:50:00,1536.33,1536.34,1535.03,1535.72,43900,67412480.0
+2024-12-11 14:55:00,1535.44,1535.72,1534.8,1535.66,46800,71878144.0
+2024-12-11 15:00:00,1535.66,1535.98,1535.44,1535.6,62400,95807488.0
+2024-12-12 09:35:00,1532.02,1534.99,1529.08,1533.89,118400,181263680.0
+2024-12-12 09:40:00,1531.99,1534.93,1531.88,1532.01,58700,89988256.0
+2024-12-12 09:45:00,1532.01,1535.49,1531.09,1534.02,52000,79826240.0
+2024-12-12 09:50:00,1534.0,1534.79,1532.01,1532.24,53600,82081696.0
+2024-12-12 09:55:00,1533.35,1533.9,1531.0,1533.9,56400,86397216.0
+2024-12-12 10:00:00,1533.9,1534.94,1532.0,1533.35,59600,91414758.0
+2024-12-12 10:05:00,1533.35,1538.57,1533.35,1537.0,109800,168699066.0
+2024-12-12 10:10:00,1537.0,1538.35,1536.2,1536.72,51500,79183168.0
+2024-12-12 10:15:00,1536.62,1543.5,1536.51,1543.0,133400,205545402.0
+2024-12-12 10:20:00,1542.92,1549.87,1542.92,1549.47,259300,401187646.0
+2024-12-12 10:25:00,1549.47,1549.5,1545.8,1547.27,103200,159676424.0
+2024-12-12 10:30:00,1547.27,1548.9,1545.0,1547.36,97500,150827781.0
+2024-12-12 10:35:00,1547.36,1547.95,1546.3,1547.13,48600,75189881.0
+2024-12-12 10:40:00,1547.13,1547.13,1545.0,1545.92,46800,72353671.0
+2024-12-12 10:45:00,1545.92,1545.92,1543.0,1545.0,37100,57305465.0
+2024-12-12 10:50:00,1545.01,1546.0,1543.04,1543.97,42100,65011068.0
+2024-12-12 10:55:00,1544.0,1545.0,1543.0,1545.0,33500,51739786.0
+2024-12-12 11:00:00,1545.0,1545.49,1543.5,1544.0,32600,50355836.0
+2024-12-12 11:05:00,1544.0,1546.5,1543.5,1546.46,45600,70474240.0
+2024-12-12 11:10:00,1546.43,1546.49,1545.01,1546.36,30400,46993409.0
+2024-12-12 11:15:00,1546.36,1548.74,1546.12,1546.16,71800,111134719.0
+2024-12-12 11:20:00,1548.29,1549.24,1546.09,1548.14,85400,132263680.0
+2024-12-12 11:25:00,1548.14,1553.03,1548.14,1549.23,195900,303849216.0
+2024-12-12 11:30:00,1549.23,1553.0,1549.0,1552.97,72500,112467968.0
+2024-12-12 13:05:00,1553.15,1559.9,1553.15,1557.44,276100,429895424.0
+2024-12-12 13:10:00,1557.44,1557.51,1553.5,1553.59,71200,110777088.0
+2024-12-12 13:15:00,1553.59,1553.59,1550.01,1550.88,71800,111385344.0
+2024-12-12 13:20:00,1551.1,1552.99,1550.4,1552.01,39500,61291520.0
+2024-12-12 13:25:00,1552.01,1552.07,1550.5,1551.18,38100,59101184.0
+2024-12-12 13:30:00,1551.18,1552.99,1551.0,1552.99,44600,69204480.0
+2024-12-12 13:35:00,1553.59,1555.0,1551.15,1555.0,63400,98505472.0
+2024-12-12 13:40:00,1554.06,1559.0,1554.04,1556.98,101100,157434112.0
+2024-12-12 13:45:00,1556.98,1559.23,1556.51,1556.51,75400,117487616.0
+2024-12-12 13:50:00,1556.5,1557.83,1555.7,1556.97,43800,68179968.0
+2024-12-12 13:55:00,1556.97,1562.0,1556.97,1559.02,177400,276765184.0
+2024-12-12 14:00:00,1559.02,1559.02,1556.1,1557.46,46100,71790080.0
+2024-12-12 14:05:00,1557.65,1560.8,1556.39,1560.32,100900,157197312.0
+2024-12-12 14:10:00,1560.32,1561.98,1559.33,1561.32,94100,146865152.0
+2024-12-12 14:15:00,1561.32,1561.63,1560.27,1561.61,71600,111781888.0
+2024-12-12 14:20:00,1561.66,1565.99,1561.66,1564.0,201500,315177472.0
+2024-12-12 14:25:00,1563.03,1564.0,1559.81,1562.48,70200,109601280.0
+2024-12-12 14:30:00,1562.48,1562.5,1561.01,1562.49,55200,86196224.0
+2024-12-12 14:35:00,1562.49,1563.1,1562.48,1562.99,78000,121906176.0
+2024-12-12 14:40:00,1562.99,1563.99,1562.56,1563.99,98900,154594816.0
+2024-12-12 14:45:00,1563.99,1565.99,1563.77,1565.45,120000,187778560.0
+2024-12-12 14:50:00,1565.38,1566.0,1564.06,1565.98,132600,207561216.0
+2024-12-12 14:55:00,1565.86,1566.0,1565.58,1565.98,128800,201687552.0
+2024-12-12 15:00:00,1565.98,1566.0,1565.8,1565.8,114400,179085312.0
+2024-12-13 09:35:00,1550.01,1554.0,1547.0,1547.53,369500,572559493.0
+2024-12-13 09:40:00,1546.87,1546.87,1540.01,1542.9,225200,347451261.0
+2024-12-13 09:45:00,1542.9,1544.5,1540.1,1541.5,142900,220309310.0
+2024-12-13 09:50:00,1541.33,1541.5,1538.57,1541.0,180300,277697784.0
+2024-12-13 09:55:00,1540.01,1540.95,1538.29,1538.52,87400,134520320.0
+2024-12-13 10:00:00,1538.52,1541.32,1538.49,1538.66,88900,136840967.0
+2024-12-13 10:05:00,1538.66,1538.66,1535.01,1536.0,152900,234913667.0
+2024-12-13 10:10:00,1536.0,1536.04,1531.19,1531.19,185900,285248766.0
+2024-12-13 10:15:00,1531.19,1534.81,1530.1,1531.01,140500,215192320.0
+2024-12-13 10:20:00,1531.01,1531.88,1530.0,1530.24,141400,216402688.0
+2024-12-13 10:25:00,1530.24,1532.89,1528.0,1530.0,169700,259583744.0
+2024-12-13 10:30:00,1529.66,1530.0,1528.03,1528.11,92400,141267712.0
+2024-12-13 10:35:00,1528.1,1532.99,1526.0,1532.51,100800,153969664.0
+2024-12-13 10:40:00,1533.0,1535.0,1531.8,1534.38,54800,84031744.0
+2024-12-13 10:45:00,1534.38,1534.38,1529.0,1530.1,64100,98188544.0
+2024-12-13 10:50:00,1531.0,1532.75,1529.66,1531.41,45600,69806336.0
+2024-12-13 10:55:00,1531.41,1531.41,1528.35,1529.01,61100,93467904.0
+2024-12-13 11:00:00,1529.01,1530.15,1527.7,1527.7,76200,116488192.0
+2024-12-13 11:05:00,1527.67,1528.17,1525.8,1527.0,115500,176327168.0
+2024-12-13 11:10:00,1527.49,1529.1,1526.4,1528.26,70100,107069440.0
+2024-12-13 11:15:00,1527.41,1529.8,1527.41,1528.11,33500,51207168.0
+2024-12-13 11:20:00,1528.12,1528.12,1526.35,1526.98,45000,68721408.0
+2024-12-13 11:25:00,1526.98,1528.93,1526.98,1527.24,52900,80794112.0
+2024-12-13 11:30:00,1527.24,1529.27,1526.0,1529.25,69900,106714112.0
+2024-12-13 13:05:00,1529.24,1532.95,1527.58,1528.25,85100,130203136.0
+2024-12-13 13:10:00,1528.25,1529.55,1527.5,1527.7,57200,87412736.0
+2024-12-13 13:15:00,1527.7,1529.0,1526.26,1528.19,72000,110013440.0
+2024-12-13 13:20:00,1528.19,1528.19,1526.0,1526.5,73900,112823808.0
+2024-12-13 13:25:00,1526.5,1528.0,1526.0,1528.0,60000,91616768.0
+2024-12-13 13:30:00,1527.99,1529.94,1526.4,1528.21,51500,78684160.0
+2024-12-13 13:35:00,1528.21,1529.36,1526.58,1528.87,55700,85078016.0
+2024-12-13 13:40:00,1527.2,1530.14,1527.2,1528.0,57800,88341504.0
+2024-12-13 13:45:00,1528.0,1529.98,1526.68,1529.0,62000,94734848.0
+2024-12-13 13:50:00,1529.0,1532.0,1529.0,1530.0,49700,76044800.0
+2024-12-13 13:55:00,1530.0,1533.33,1529.16,1532.98,49100,75197440.0
+2024-12-13 14:00:00,1532.08,1533.96,1530.13,1532.0,57800,88575491.0
+2024-12-13 14:05:00,1532.0,1532.36,1530.95,1532.12,39300,60199925.0
+2024-12-13 14:10:00,1532.0,1532.0,1529.12,1530.0,68500,104853000.0
+2024-12-13 14:15:00,1530.0,1532.33,1529.23,1530.01,52500,80374270.0
+2024-12-13 14:20:00,1529.99,1530.0,1528.0,1528.01,68500,104752130.0
+2024-12-13 14:25:00,1528.01,1528.01,1526.01,1526.01,88300,134835200.0
+2024-12-13 14:30:00,1526.0,1527.58,1526.0,1526.98,72400,110521344.0
+2024-12-13 14:35:00,1526.98,1526.98,1525.0,1525.1,197600,301436928.0
+2024-12-13 14:40:00,1525.1,1525.1,1521.68,1523.92,176800,269268480.0
+2024-12-13 14:45:00,1523.92,1523.92,1520.0,1520.08,169700,258179072.0
+2024-12-13 14:50:00,1520.08,1522.17,1520.0,1520.1,144700,220041728.0
+2024-12-13 14:55:00,1520.1,1520.22,1519.0,1519.86,205300,312032768.0
+2024-12-13 15:00:00,1519.7,1521.27,1519.0,1519.0,198200,301083136.0
+2024-12-16 09:35:00,1521.0,1527.05,1516.08,1519.9,266000,404166048.0
+2024-12-16 09:40:00,1520.88,1522.47,1518.3,1520.0,116900,177737184.0
+2024-12-16 09:45:00,1520.0,1521.0,1518.5,1518.8,94300,143308160.0
+2024-12-16 09:50:00,1518.61,1518.61,1515.0,1515.19,141900,215262528.0
+2024-12-16 09:55:00,1516.93,1517.26,1515.19,1517.26,68400,103707456.0
+2024-12-16 10:00:00,1517.1,1520.0,1517.1,1519.8,62900,95554110.0
+2024-12-16 10:05:00,1519.25,1519.99,1518.02,1519.51,58500,88878086.0
+2024-12-16 10:10:00,1519.06,1519.43,1515.5,1515.6,55300,83910522.0
+2024-12-16 10:15:00,1515.6,1516.29,1515.18,1515.71,44400,67215874.0
+2024-12-16 10:20:00,1515.71,1515.98,1515.09,1515.8,59000,89488257.0
+2024-12-16 10:25:00,1515.98,1516.12,1513.0,1513.0,108300,164050429.0
+2024-12-16 10:30:00,1513.0,1514.0,1512.15,1512.25,53500,80945154.0
+2024-12-16 10:35:00,1512.25,1512.89,1510.71,1512.4,75400,113994624.0
+2024-12-16 10:40:00,1512.0,1514.93,1511.13,1513.2,31000,46879868.0
+2024-12-16 10:45:00,1514.57,1514.57,1513.2,1513.5,39700,60095370.0
+2024-12-16 10:50:00,1513.5,1515.88,1513.38,1514.21,31500,47708530.0
+2024-12-16 10:55:00,1514.15,1514.15,1512.27,1513.52,49400,74758414.0
+2024-12-16 11:00:00,1513.57,1514.8,1512.82,1514.77,45100,68257910.0
+2024-12-16 11:05:00,1514.74,1515.99,1513.31,1513.31,54600,82696703.0
+2024-12-16 11:10:00,1513.0,1514.59,1512.18,1514.05,37700,57040137.0
+2024-12-16 11:15:00,1514.04,1514.52,1512.61,1512.87,33200,50241792.0
+2024-12-16 11:20:00,1513.13,1514.14,1512.6,1513.14,29700,44945654.0
+2024-12-16 11:25:00,1512.88,1513.0,1512.0,1512.02,31700,47949057.0
+2024-12-16 11:30:00,1512.01,1513.81,1512.0,1513.0,28100,42505221.0
+2024-12-16 13:05:00,1513.2,1515.35,1512.0,1515.35,62600,94719996.0
+2024-12-16 13:10:00,1515.35,1516.34,1514.3,1516.34,33700,51066624.0
+2024-12-16 13:15:00,1516.34,1516.69,1514.0,1515.34,42000,63643391.0
+2024-12-16 13:20:00,1515.96,1517.66,1515.34,1516.98,34500,52275720.0
+2024-12-16 13:25:00,1516.98,1519.0,1516.16,1518.63,39600,60092409.0
+2024-12-16 13:30:00,1518.63,1521.0,1517.57,1520.03,63200,96022020.0
+2024-12-16 13:35:00,1520.03,1521.98,1519.15,1520.2,54200,82417658.0
+2024-12-16 13:40:00,1521.0,1523.6,1520.1,1521.8,62300,94814214.0
+2024-12-16 13:45:00,1522.99,1527.0,1521.8,1524.0,98900,150728704.0
+2024-12-16 13:50:00,1524.0,1525.62,1524.0,1525.2,74400,113458944.0
+2024-12-16 13:55:00,1525.2,1526.52,1524.94,1525.85,67000,102228224.0
+2024-12-16 14:00:00,1525.85,1526.5,1524.41,1525.9,84700,129221632.0
+2024-12-16 14:05:00,1525.89,1526.05,1524.21,1525.28,59600,90936320.0
+2024-12-16 14:10:00,1525.05,1525.28,1523.04,1523.04,79600,121320448.0
+2024-12-16 14:15:00,1523.04,1523.97,1523.0,1523.5,57800,88053760.0
+2024-12-16 14:20:00,1523.04,1525.5,1523.04,1525.21,62900,95881984.0
+2024-12-16 14:25:00,1525.21,1525.96,1525.21,1525.33,56900,86810880.0
+2024-12-16 14:30:00,1525.5,1526.05,1525.26,1525.43,71600,109233664.0
+2024-12-16 14:35:00,1525.43,1526.0,1523.1,1523.7,101700,155018752.0
+2024-12-16 14:40:00,1523.7,1524.28,1523.11,1524.11,67900,103435264.0
+2024-12-16 14:45:00,1524.11,1525.6,1524.11,1524.6,61200,93319168.0
+2024-12-16 14:50:00,1524.6,1525.5,1524.23,1525.39,100400,153201664.0
+2024-12-16 14:55:00,1525.39,1527.22,1525.01,1526.97,117600,179533312.0
+2024-12-16 15:00:00,1526.97,1527.2,1526.03,1527.2,88300,134780416.0
+2024-12-17 09:35:00,1525.99,1530.0,1521.17,1524.57,182200,277675584.0
+2024-12-17 09:40:00,1524.57,1525.0,1521.01,1524.28,121600,185172672.0
+2024-12-17 09:45:00,1524.28,1529.21,1524.0,1527.66,103900,158572860.0
+2024-12-17 09:50:00,1527.66,1531.58,1527.01,1531.5,129000,197309195.0
+2024-12-17 09:55:00,1531.5,1536.33,1531.22,1536.22,179900,275910837.0
+2024-12-17 10:00:00,1536.22,1538.84,1536.09,1537.98,151400,232774784.0
+2024-12-17 10:05:00,1537.98,1541.01,1537.98,1540.34,145800,224514948.0
+2024-12-17 10:10:00,1540.34,1548.0,1540.0,1547.26,224400,346595840.0
+2024-12-17 10:15:00,1547.26,1550.59,1547.08,1548.88,193500,299746304.0
+2024-12-17 10:20:00,1548.88,1552.5,1548.88,1549.29,189000,293047552.0
+2024-12-17 10:25:00,1549.87,1552.13,1548.39,1548.52,116200,180247040.0
+2024-12-17 10:30:00,1548.52,1549.36,1547.48,1547.94,125400,194268160.0
+2024-12-17 10:35:00,1547.94,1550.5,1547.94,1550.0,92400,143175936.0
+2024-12-17 10:40:00,1550.0,1550.01,1548.0,1548.04,86100,133410304.0
+2024-12-17 10:45:00,1548.04,1548.84,1547.71,1548.5,81400,126010368.0
+2024-12-17 10:50:00,1548.5,1550.55,1547.61,1548.58,86200,133539840.0
+2024-12-17 10:55:00,1548.58,1555.32,1548.01,1555.0,273400,424365824.0
+2024-12-17 11:00:00,1555.0,1555.88,1552.4,1555.5,147200,228889088.0
+2024-12-17 11:05:00,1555.5,1558.89,1554.48,1555.94,169100,263272448.0
+2024-12-17 11:10:00,1555.94,1557.42,1555.13,1555.8,62400,97130240.0
+2024-12-17 11:15:00,1555.8,1556.48,1550.02,1550.9,88000,136817664.0
+2024-12-17 11:20:00,1551.17,1553.59,1549.5,1552.52,91400,141762560.0
+2024-12-17 11:25:00,1552.52,1554.66,1552.0,1552.85,50300,78159872.0
+2024-12-17 11:30:00,1552.85,1552.85,1551.25,1552.0,54500,84562432.0
+2024-12-17 13:05:00,1552.0,1555.0,1551.34,1553.87,101900,158292992.0
+2024-12-17 13:10:00,1553.37,1555.56,1553.36,1555.56,58300,90642432.0
+2024-12-17 13:15:00,1555.56,1556.19,1554.11,1556.0,83500,129879552.0
+2024-12-17 13:20:00,1556.0,1558.1,1555.88,1557.0,111300,173357056.0
+2024-12-17 13:25:00,1556.5,1558.06,1556.5,1558.0,84700,131913216.0
+2024-12-17 13:30:00,1558.0,1568.8,1557.71,1567.0,370400,578696704.0
+2024-12-17 13:35:00,1567.0,1569.0,1563.54,1563.84,158700,248726016.0
+2024-12-17 13:40:00,1563.84,1564.0,1559.03,1560.94,97500,152182784.0
+2024-12-17 13:45:00,1560.14,1561.0,1559.16,1559.76,57100,89078784.0
+2024-12-17 13:50:00,1559.76,1559.76,1557.02,1557.56,66600,103763456.0
+2024-12-17 13:55:00,1557.69,1559.6,1557.11,1557.81,47300,73697280.0
+2024-12-17 14:00:00,1558.68,1558.99,1557.81,1558.98,40000,62342144.0
+2024-12-17 14:05:00,1558.23,1558.98,1557.99,1558.1,39500,61551616.0
+2024-12-17 14:10:00,1558.1,1558.36,1557.51,1557.79,83300,129774592.0
+2024-12-17 14:15:00,1557.79,1558.11,1557.28,1558.06,51500,80230912.0
+2024-12-17 14:20:00,1558.06,1558.1,1557.0,1558.0,64900,101089792.0
+2024-12-17 14:25:00,1557.94,1558.1,1557.75,1557.98,73000,113730560.0
+2024-12-17 14:30:00,1558.0,1558.02,1557.4,1557.5,85900,133807104.0
+2024-12-17 14:35:00,1557.5,1558.1,1554.97,1554.97,124600,194015232.0
+2024-12-17 14:40:00,1554.97,1556.27,1554.01,1555.1,96600,150178816.0
+2024-12-17 14:45:00,1555.1,1555.69,1554.2,1555.22,79600,123768320.0
+2024-12-17 14:50:00,1555.22,1555.29,1554.46,1555.18,76500,118939648.0
+2024-12-17 14:55:00,1555.18,1556.5,1554.74,1555.1,95800,148989440.0
+2024-12-17 15:00:00,1555.1,1558.0,1555.1,1558.0,152700,237755904.0
+2024-12-18 09:35:00,1557.97,1562.0,1554.0,1556.76,263700,410731744.0
+2024-12-18 09:40:00,1556.71,1557.99,1548.95,1549.33,195900,304486437.0
+2024-12-18 09:45:00,1550.01,1551.17,1547.2,1551.0,246300,381647607.0
+2024-12-18 09:50:00,1551.0,1554.99,1549.47,1552.19,118700,184307580.0
+2024-12-18 09:55:00,1552.19,1556.8,1551.14,1556.0,148100,229951624.0
+2024-12-18 10:00:00,1556.0,1559.0,1555.28,1558.45,130300,203021956.0
+2024-12-18 10:05:00,1558.89,1559.7,1557.0,1559.53,63700,99260284.0
+2024-12-18 10:10:00,1559.53,1563.0,1558.42,1561.68,66900,104402688.0
+2024-12-18 10:15:00,1561.01,1561.2,1559.17,1560.0,45100,70372226.0
+2024-12-18 10:20:00,1560.0,1560.76,1559.95,1560.23,45300,70673406.0
+2024-12-18 10:25:00,1560.27,1561.11,1559.95,1560.38,40400,63045382.0
+2024-12-18 10:30:00,1560.58,1561.5,1558.0,1558.0,51500,80328826.0
+2024-12-18 10:35:00,1558.19,1558.83,1556.15,1558.33,51900,80847096.0
+2024-12-18 10:40:00,1558.33,1562.0,1558.33,1561.46,40200,62719232.0
+2024-12-18 10:45:00,1561.26,1562.0,1559.44,1562.0,42500,66319108.0
+2024-12-18 10:50:00,1562.0,1562.99,1560.01,1560.15,36700,57314052.0
+2024-12-18 10:55:00,1560.15,1560.95,1559.05,1560.95,54400,84855806.0
+2024-12-18 11:00:00,1560.97,1561.33,1559.39,1560.5,63900,99723778.0
+2024-12-18 11:05:00,1561.1,1561.25,1559.1,1560.51,71400,111377144.0
+2024-12-18 11:10:00,1560.6,1561.0,1560.22,1560.58,64100,100041484.0
+2024-12-18 11:15:00,1560.56,1560.78,1559.7,1560.78,49800,77709046.0
+2024-12-18 11:20:00,1560.9,1561.6,1560.9,1561.19,45000,70251270.0
+2024-12-18 11:25:00,1561.17,1561.88,1561.11,1561.42,68800,107429632.0
+2024-12-18 11:30:00,1561.87,1562.0,1561.38,1561.88,45800,71525632.0
+2024-12-18 13:05:00,1561.8,1565.0,1561.5,1564.44,110000,171959296.0
+2024-12-18 13:10:00,1565.0,1566.88,1564.04,1565.89,83100,130079232.0
+2024-12-18 13:15:00,1565.7,1565.9,1565.0,1565.66,48500,75931392.0
+2024-12-18 13:20:00,1565.68,1568.03,1565.68,1567.47,82900,129794816.0
+2024-12-18 13:25:00,1567.77,1573.35,1567.4,1573.13,175900,276298752.0
+2024-12-18 13:30:00,1573.13,1576.0,1571.83,1576.0,154200,242801408.0
+2024-12-18 13:35:00,1575.9,1576.75,1573.23,1575.5,127500,200880128.0
+2024-12-18 13:40:00,1575.32,1576.63,1575.0,1576.0,81500,128435200.0
+2024-12-18 13:45:00,1575.52,1576.6,1575.4,1576.0,81000,127650304.0
+2024-12-18 13:50:00,1576.0,1576.5,1575.56,1576.0,48800,76913664.0
+2024-12-18 13:55:00,1576.1,1576.75,1575.99,1576.55,52500,82783232.0
+2024-12-18 14:00:00,1576.75,1576.75,1572.65,1572.67,85700,134966272.0
+2024-12-18 14:05:00,1572.67,1573.18,1570.64,1572.72,74300,116795392.0
+2024-12-18 14:10:00,1572.72,1575.62,1572.68,1574.99,69500,109429760.0
+2024-12-18 14:15:00,1575.0,1575.58,1574.8,1575.0,57100,89939456.0
+2024-12-18 14:20:00,1575.0,1575.5,1574.8,1575.5,56700,89310208.0
+2024-12-18 14:25:00,1575.06,1576.5,1575.0,1576.42,75100,118337024.0
+2024-12-18 14:30:00,1576.5,1576.61,1576.0,1576.19,73400,115704320.0
+2024-12-18 14:35:00,1576.2,1576.2,1574.65,1574.69,86600,136313344.0
+2024-12-18 14:40:00,1574.69,1574.7,1572.01,1573.74,88000,138569216.0
+2024-12-18 14:45:00,1573.74,1573.74,1572.0,1572.0,74200,116706816.0
+2024-12-18 14:50:00,1572.03,1572.03,1570.15,1571.2,91800,144188416.0
+2024-12-18 14:55:00,1571.2,1572.02,1570.92,1572.02,96000,150754304.0
+2024-12-18 15:00:00,1572.03,1572.07,1571.38,1571.5,92100,144852480.0
+2024-12-19 09:35:00,1565.14,1565.48,1558.01,1561.22,204500,319460096.0
+2024-12-19 09:40:00,1561.22,1563.0,1553.18,1553.18,155000,241653369.0
+2024-12-19 09:45:00,1553.18,1559.47,1552.0,1558.0,98900,153784646.0
+2024-12-19 09:50:00,1558.0,1562.0,1557.0,1562.0,46800,72981507.0
+2024-12-19 09:55:00,1562.0,1565.08,1560.01,1564.71,60100,93934910.0
+2024-12-19 10:00:00,1564.3,1564.71,1561.79,1563.24,40800,63779968.0
+2024-12-19 10:05:00,1563.24,1563.24,1558.93,1559.9,51500,80444734.0
+2024-12-19 10:10:00,1559.77,1561.02,1558.0,1558.0,51600,80472894.0
+2024-12-19 10:15:00,1558.0,1562.62,1558.0,1561.02,43200,67406984.0
+2024-12-19 10:20:00,1561.02,1561.02,1559.03,1560.79,22700,35415420.0
+2024-12-19 10:25:00,1560.79,1561.0,1559.05,1560.99,29000,45245308.0
+2024-12-19 10:30:00,1560.82,1560.82,1555.01,1555.08,63500,98914559.0
+2024-12-19 10:35:00,1555.0,1558.0,1555.0,1556.51,40000,62251013.0
+2024-12-19 10:40:00,1556.8,1557.48,1555.35,1556.47,29200,45455352.0
+2024-12-19 10:45:00,1556.47,1556.47,1553.01,1554.7,68500,106479884.0
+2024-12-19 10:50:00,1554.69,1555.99,1553.22,1554.58,40600,63118846.0
+2024-12-19 10:55:00,1554.58,1554.99,1554.06,1554.47,25700,39950070.0
+2024-12-19 11:00:00,1554.47,1554.51,1553.01,1553.39,37100,57644558.0
+2024-12-19 11:05:00,1553.15,1553.19,1551.25,1551.35,58900,91436278.0
+2024-12-19 11:10:00,1551.5,1553.48,1551.0,1551.0,56600,87832325.0
+2024-12-19 11:15:00,1550.89,1553.79,1550.4,1552.31,58500,90742649.0
+2024-12-19 11:20:00,1552.31,1554.17,1552.0,1553.24,26300,40837769.0
+2024-12-19 11:25:00,1553.24,1555.8,1552.5,1554.81,25500,39624189.0
+2024-12-19 11:30:00,1554.81,1555.0,1553.07,1553.92,15900,24715642.0
+2024-12-19 13:05:00,1553.91,1554.38,1552.0,1553.27,36900,57308158.0
+2024-12-19 13:10:00,1553.27,1557.0,1553.08,1557.0,56500,87892994.0
+2024-12-19 13:15:00,1557.54,1560.97,1556.75,1558.69,57300,89314822.0
+2024-12-19 13:20:00,1558.69,1559.72,1558.0,1559.48,41900,65310720.0
+2024-12-19 13:25:00,1559.48,1560.57,1558.09,1560.47,24000,37431040.0
+2024-12-19 13:30:00,1560.06,1560.58,1559.0,1560.3,23300,36342012.0
+2024-12-19 13:35:00,1560.3,1561.0,1558.06,1559.98,35900,56004615.0
+2024-12-19 13:40:00,1559.98,1560.9,1559.04,1560.9,16400,25579776.0
+2024-12-19 13:45:00,1560.66,1561.0,1556.5,1556.5,39900,62206973.0
+2024-12-19 13:50:00,1556.5,1556.96,1556.01,1556.08,26300,40796154.0
+2024-12-19 13:55:00,1556.08,1557.51,1556.0,1557.49,44500,69268493.0
+2024-12-19 14:00:00,1557.49,1558.99,1557.35,1557.63,28400,44248561.0
+2024-12-19 14:05:00,1557.65,1557.96,1556.5,1557.17,17300,26937356.0
+2024-12-19 14:10:00,1557.16,1557.5,1557.0,1557.34,16400,25538560.0
+2024-12-19 14:15:00,1557.34,1559.49,1557.06,1558.99,28500,44402940.0
+2024-12-19 14:20:00,1558.98,1559.0,1558.48,1558.48,30400,47387655.0
+2024-12-19 14:25:00,1558.48,1560.66,1558.16,1560.64,41500,64712946.0
+2024-12-19 14:30:00,1560.66,1560.66,1557.31,1557.49,37500,58459404.0
+2024-12-19 14:35:00,1557.33,1558.17,1554.03,1554.84,74900,116547837.0
+2024-12-19 14:40:00,1554.84,1555.42,1552.96,1552.99,65200,101336316.0
+2024-12-19 14:45:00,1552.99,1553.61,1552.0,1552.57,98100,152289282.0
+2024-12-19 14:50:00,1552.01,1555.5,1551.97,1555.36,76300,118523138.0
+2024-12-19 14:55:00,1554.9,1556.0,1553.5,1555.68,91000,141514998.0
+2024-12-19 15:00:00,1555.68,1556.0,1551.01,1551.01,129400,201033217.0
+2024-12-20 09:35:00,1531.13,1536.11,1531.1,1532.3,230600,353448256.0
+2024-12-20 09:40:00,1531.85,1531.88,1526.42,1530.49,140300,214580224.0
+2024-12-20 09:45:00,1528.0,1528.98,1527.01,1528.33,62900,96117568.0
+2024-12-20 09:50:00,1528.5,1530.84,1528.0,1530.68,64700,98941189.0
+2024-12-20 09:55:00,1530.68,1536.99,1529.01,1536.6,62200,95383732.0
+2024-12-20 10:00:00,1536.43,1537.0,1534.5,1534.9,79200,121619079.0
+2024-12-20 10:05:00,1534.98,1539.4,1533.94,1539.35,78200,120217275.0
+2024-12-20 10:10:00,1540.0,1541.78,1537.36,1537.5,81600,125654786.0
+2024-12-20 10:15:00,1537.5,1539.16,1536.98,1539.16,36300,55848831.0
+2024-12-20 10:20:00,1539.01,1539.16,1537.03,1537.5,31100,47822463.0
+2024-12-20 10:25:00,1537.7,1537.99,1536.0,1537.99,34200,52574981.0
+2024-12-20 10:30:00,1537.99,1539.0,1537.69,1538.77,39100,60142588.0
+2024-12-20 10:35:00,1538.56,1538.77,1534.0,1535.58,29700,45626492.0
+2024-12-20 10:40:00,1535.29,1537.0,1535.29,1536.0,20000,30726912.0
+2024-12-20 10:45:00,1536.2,1537.0,1535.0,1535.0,20500,31492232.0
+2024-12-20 10:50:00,1535.0,1536.36,1534.0,1534.11,35200,54023033.0
+2024-12-20 10:55:00,1534.87,1535.89,1534.06,1535.7,23700,36376581.0
+2024-12-20 11:00:00,1534.1,1535.8,1534.01,1535.8,20900,32075514.0
+2024-12-20 11:05:00,1535.8,1537.99,1535.8,1536.14,28900,44417934.0
+2024-12-20 11:10:00,1537.11,1537.11,1534.54,1536.2,17900,27497722.0
+2024-12-20 11:15:00,1536.2,1537.0,1535.25,1537.0,18800,28880388.0
+2024-12-20 11:20:00,1536.13,1537.41,1535.33,1536.83,10500,16131840.0
+2024-12-20 11:25:00,1536.82,1537.42,1536.3,1537.0,17200,26438262.0
+2024-12-20 11:30:00,1537.0,1540.0,1537.0,1539.17,59500,91531910.0
+2024-12-20 13:05:00,1539.17,1540.5,1536.0,1537.97,83500,128456834.0
+2024-12-20 13:10:00,1537.44,1537.45,1535.0,1535.0,37800,57944062.0
+2024-12-20 13:15:00,1534.55,1537.0,1534.14,1535.0,34100,52357884.0
+2024-12-20 13:20:00,1535.0,1535.0,1531.66,1532.31,62900,96453888.0
+2024-12-20 13:25:00,1532.31,1532.31,1529.19,1529.19,73200,112060416.0
+2024-12-20 13:30:00,1529.2,1529.2,1528.05,1528.23,50600,77346564.0
+2024-12-20 13:35:00,1528.2,1531.16,1528.1,1528.19,54600,83463424.0
+2024-12-20 13:40:00,1528.17,1528.17,1526.99,1527.0,82200,125556480.0
+2024-12-20 13:45:00,1526.94,1528.01,1526.03,1528.01,45100,68841984.0
+2024-12-20 13:50:00,1528.57,1528.57,1527.0,1527.92,26000,39717888.0
+2024-12-20 13:55:00,1527.93,1527.93,1525.0,1525.03,101400,154727424.0
+2024-12-20 14:00:00,1525.03,1525.38,1525.01,1525.38,42900,65431040.0
+2024-12-20 14:05:00,1525.38,1525.51,1522.0,1522.8,97700,148915456.0
+2024-12-20 14:10:00,1522.97,1523.76,1522.01,1522.18,59700,90888704.0
+2024-12-20 14:15:00,1522.2,1522.33,1521.13,1521.61,46700,71070208.0
+2024-12-20 14:20:00,1521.62,1522.35,1521.43,1522.03,42300,64369664.0
+2024-12-20 14:25:00,1522.03,1523.68,1522.0,1522.03,38500,58645504.0
+2024-12-20 14:30:00,1522.03,1522.03,1521.1,1521.58,58800,89436928.0
+2024-12-20 14:35:00,1521.59,1522.73,1520.07,1522.03,82100,124872448.0
+2024-12-20 14:40:00,1523.29,1524.68,1522.03,1524.0,40400,61527296.0
+2024-12-20 14:45:00,1524.79,1526.03,1523.27,1525.65,62400,95154944.0
+2024-12-20 14:50:00,1525.65,1525.8,1523.47,1523.87,74700,113910784.0
+2024-12-20 14:55:00,1523.87,1525.0,1523.17,1523.99,58900,89797632.0
+2024-12-20 15:00:00,1524.0,1524.9,1522.0,1522.0,219400,333963264.0
+2024-12-23 09:35:00,1523.0,1525.0,1517.0,1520.72,157700,239818384.0
+2024-12-23 09:40:00,1520.72,1527.0,1520.68,1523.05,71000,108261040.0
+2024-12-23 09:45:00,1523.05,1529.9,1523.03,1526.0,86400,131959936.0
+2024-12-23 09:50:00,1526.0,1526.68,1523.07,1525.84,52600,80214592.0
+2024-12-23 09:55:00,1525.8,1527.74,1523.88,1524.0,47400,72343100.0
+2024-12-23 10:00:00,1524.0,1525.94,1523.37,1524.09,39200,59775688.0
+2024-12-23 10:05:00,1524.09,1524.09,1521.88,1522.42,64900,98781688.0
+2024-12-23 10:10:00,1522.42,1524.68,1522.07,1522.88,49300,75096768.0
+2024-12-23 10:15:00,1522.9,1523.62,1520.66,1520.67,52100,79313598.0
+2024-12-23 10:20:00,1520.67,1524.32,1520.67,1523.0,30000,45677311.0
+2024-12-23 10:25:00,1523.01,1523.61,1521.94,1523.06,26000,39591743.0
+2024-12-23 10:30:00,1523.32,1525.5,1523.32,1525.5,21600,32926273.0
+2024-12-23 10:35:00,1525.5,1527.5,1525.45,1526.35,35500,54253631.0
+2024-12-23 10:40:00,1526.74,1527.4,1525.48,1526.31,23700,36122376.0
+2024-12-23 10:45:00,1526.32,1535.6,1526.32,1534.6,137400,210417536.0
+2024-12-23 10:50:00,1534.6,1537.89,1530.01,1532.0,102500,157403904.0
+2024-12-23 10:55:00,1532.0,1534.88,1532.0,1533.7,31100,47679230.0
+2024-12-23 11:00:00,1533.7,1534.97,1533.02,1534.6,28600,43915654.0
+2024-12-23 11:05:00,1534.6,1534.64,1533.02,1534.0,25000,38350080.0
+2024-12-23 11:10:00,1534.0,1534.58,1533.0,1533.14,31400,48157428.0
+2024-12-23 11:15:00,1533.08,1533.67,1529.51,1529.91,37000,56679936.0
+2024-12-23 11:20:00,1530.0,1533.49,1528.66,1533.0,33600,51417728.0
+2024-12-23 11:25:00,1533.0,1533.4,1531.31,1533.0,24700,37851911.0
+2024-12-23 11:30:00,1533.0,1533.3,1531.63,1533.0,29000,44412159.0
+2024-12-23 13:05:00,1532.2,1533.0,1530.1,1530.1,39800,60999166.0
+2024-12-23 13:10:00,1530.06,1531.99,1529.52,1531.01,22800,34896134.0
+2024-12-23 13:15:00,1531.49,1531.99,1528.69,1528.72,32600,49886206.0
+2024-12-23 13:20:00,1529.01,1529.5,1528.0,1528.9,27200,41584259.0
+2024-12-23 13:25:00,1529.04,1530.91,1528.08,1529.24,20800,31816567.0
+2024-12-23 13:30:00,1530.04,1530.88,1528.38,1530.46,25300,38703360.0
+2024-12-23 13:35:00,1530.44,1533.3,1530.44,1532.77,47600,72881150.0
+2024-12-23 13:40:00,1532.77,1533.0,1531.0,1531.85,45000,68941320.0
+2024-12-23 13:45:00,1530.0,1532.0,1529.08,1531.99,22500,34449408.0
+2024-12-23 13:50:00,1531.23,1532.68,1531.0,1531.66,27000,41358079.0
+2024-12-23 13:55:00,1532.0,1533.0,1531.0,1532.94,37200,57018105.0
+2024-12-23 14:00:00,1532.94,1533.0,1531.57,1532.09,25500,39071752.0
+2024-12-23 14:05:00,1532.09,1532.52,1530.25,1531.71,32800,50222854.0
+2024-12-23 14:10:00,1531.2,1531.7,1529.89,1531.3,41200,63059186.0
+2024-12-23 14:15:00,1531.3,1531.3,1528.9,1528.9,38000,58137092.0
+2024-12-23 14:20:00,1528.7,1529.0,1526.0,1526.13,52800,80644612.0
+2024-12-23 14:25:00,1526.1,1528.2,1525.05,1527.68,50600,77231359.0
+2024-12-23 14:30:00,1527.69,1527.69,1525.6,1527.01,33800,51593213.0
+2024-12-23 14:35:00,1526.95,1528.96,1526.01,1526.41,45000,68716032.0
+2024-12-23 14:40:00,1526.41,1527.8,1525.0,1525.22,58300,88953087.0
+2024-12-23 14:45:00,1525.22,1527.99,1525.21,1526.45,41400,63190525.0
+2024-12-23 14:50:00,1526.45,1528.22,1526.2,1527.0,53600,81853710.0
+2024-12-23 14:55:00,1527.0,1527.69,1526.41,1527.01,52500,80170496.0
+2024-12-23 15:00:00,1527.01,1527.5,1526.45,1526.45,64100,97816571.0
+2024-12-24 09:35:00,1525.0,1528.93,1524.11,1525.01,117000,178552208.0
+2024-12-24 09:40:00,1525.0,1525.0,1521.81,1524.7,68100,103742000.0
+2024-12-24 09:45:00,1524.7,1526.98,1523.0,1526.25,50000,76224960.0
+2024-12-24 09:50:00,1526.08,1528.0,1526.08,1527.88,33400,51010496.0
+2024-12-24 09:55:00,1527.98,1530.8,1527.0,1530.5,60100,91903808.0
+2024-12-24 10:00:00,1530.24,1530.29,1528.01,1530.0,35500,54299136.0
+2024-12-24 10:05:00,1530.0,1532.0,1529.2,1530.0,52700,80677824.0
+2024-12-24 10:10:00,1530.0,1531.87,1530.0,1530.09,32400,49595843.0
+2024-12-24 10:15:00,1530.09,1531.0,1529.03,1530.79,34400,52640565.0
+2024-12-24 10:20:00,1531.0,1531.99,1530.01,1530.08,37000,56658306.0
+2024-12-24 10:25:00,1531.0,1533.0,1531.0,1532.0,84100,128794442.0
+2024-12-24 10:30:00,1532.1,1537.0,1532.1,1535.84,110000,168923830.0
+2024-12-24 10:35:00,1535.84,1538.0,1533.04,1534.85,56200,86328710.0
+2024-12-24 10:40:00,1534.85,1539.24,1534.85,1539.24,117400,180439812.0
+2024-12-24 10:45:00,1539.59,1543.71,1538.88,1541.4,137100,211286780.0
+2024-12-24 10:50:00,1541.0,1541.39,1536.02,1537.99,50000,76980352.0
+2024-12-24 10:55:00,1537.61,1540.0,1536.98,1537.3,25700,39572220.0
+2024-12-24 11:00:00,1537.49,1539.88,1536.67,1537.82,31300,48148362.0
+2024-12-24 11:05:00,1537.8,1539.5,1537.0,1538.45,38500,59240822.0
+2024-12-24 11:10:00,1538.45,1539.88,1536.83,1537.98,28600,43991946.0
+2024-12-24 11:15:00,1537.98,1539.0,1537.0,1538.7,22900,35227008.0
+2024-12-24 11:20:00,1538.98,1539.99,1538.03,1538.1,26500,40783999.0
+2024-12-24 11:25:00,1538.1,1538.1,1536.5,1536.87,22500,34589435.0
+2024-12-24 11:30:00,1536.87,1537.81,1536.51,1536.51,16800,25823358.0
+2024-12-24 13:05:00,1536.51,1538.0,1535.0,1537.8,34400,52870788.0
+2024-12-24 13:10:00,1538.0,1538.9,1537.09,1537.56,17500,26912630.0
+2024-12-24 13:15:00,1537.31,1537.99,1535.54,1537.0,23400,35955208.0
+2024-12-24 13:20:00,1537.3,1537.31,1535.0,1536.5,21300,32718720.0
+2024-12-24 13:25:00,1536.56,1538.0,1535.76,1537.57,21600,33200517.0
+2024-12-24 13:30:00,1537.57,1539.13,1537.57,1538.22,39100,60126207.0
+2024-12-24 13:35:00,1538.5,1539.39,1538.15,1539.0,29700,45706239.0
+2024-12-24 13:40:00,1538.93,1538.93,1536.82,1538.28,25000,38445817.0
+2024-12-24 13:45:00,1538.28,1538.95,1537.1,1538.26,20900,32150535.0
+2024-12-24 13:50:00,1538.26,1539.28,1537.46,1538.9,39200,60311291.0
+2024-12-24 13:55:00,1538.37,1540.0,1538.1,1539.19,68000,104672514.0
+2024-12-24 14:00:00,1539.4,1539.89,1537.6,1538.6,52000,79995649.0
+2024-12-24 14:05:00,1538.99,1539.2,1537.11,1538.29,34000,52289529.0
+2024-12-24 14:10:00,1538.41,1539.0,1536.35,1536.35,23000,35365886.0
+2024-12-24 14:15:00,1536.35,1536.8,1535.0,1535.05,31300,48058370.0
+2024-12-24 14:20:00,1535.05,1535.12,1534.5,1534.65,28700,44049152.0
+2024-12-24 14:25:00,1534.65,1537.5,1534.52,1536.01,36800,56506631.0
+2024-12-24 14:30:00,1535.68,1537.49,1535.68,1537.49,20600,31645945.0
+2024-12-24 14:35:00,1537.49,1537.89,1536.3,1536.3,23500,36126470.0
+2024-12-24 14:40:00,1536.3,1539.0,1536.28,1538.0,63300,97456646.0
+2024-12-24 14:45:00,1538.77,1541.0,1538.01,1541.0,105800,162926586.0
+2024-12-24 14:50:00,1541.0,1541.27,1540.0,1540.97,60100,92598784.0
+2024-12-24 14:55:00,1540.97,1540.98,1538.5,1538.94,48200,74096390.0
+2024-12-24 15:00:00,1538.94,1539.0,1538.8,1538.82,65000,100057074.0
+2024-12-25 09:35:00,1538.8,1538.8,1531.25,1531.25,151400,232379680.0
+2024-12-25 09:40:00,1531.25,1532.23,1526.25,1528.3,125500,191972000.0
+2024-12-25 09:45:00,1528.3,1530.2,1528.1,1529.11,81300,124335232.0
+2024-12-25 09:50:00,1529.26,1530.76,1529.25,1529.5,77200,118091773.0
+2024-12-25 09:55:00,1529.52,1531.0,1529.28,1529.95,91800,140434185.0
+2024-12-25 10:00:00,1529.99,1537.5,1529.99,1537.49,93100,142746237.0
+2024-12-25 10:05:00,1537.5,1537.63,1532.88,1533.08,67600,103780086.0
+2024-12-25 10:10:00,1533.08,1534.46,1532.0,1532.27,30600,46909704.0
+2024-12-25 10:15:00,1532.05,1532.51,1532.04,1532.13,28600,43727095.0
+2024-12-25 10:20:00,1532.65,1533.07,1532.15,1532.6,22800,34945932.0
+2024-12-25 10:25:00,1532.6,1532.63,1532.18,1532.41,27000,41374718.0
+2024-12-25 10:30:00,1532.41,1532.59,1531.39,1531.39,27700,42438404.0
+2024-12-25 10:35:00,1531.39,1532.0,1531.31,1531.32,17300,26496768.0
+2024-12-25 10:40:00,1531.17,1531.32,1529.0,1529.27,39900,61036408.0
+2024-12-25 10:45:00,1529.27,1530.97,1529.24,1530.9,15400,23660674.0
+2024-12-25 10:50:00,1530.97,1532.1,1530.9,1532.1,13000,19910269.0
+2024-12-25 10:55:00,1532.1,1535.0,1532.1,1534.96,56000,85842941.0
+2024-12-25 11:00:00,1534.96,1534.99,1532.21,1533.41,15900,24390922.0
+2024-12-25 11:05:00,1532.25,1533.89,1532.25,1533.8,16300,24995452.0
+2024-12-25 11:10:00,1533.82,1533.85,1530.5,1531.63,20200,30945152.0
+2024-12-25 11:15:00,1531.63,1532.0,1529.44,1529.44,25900,39637496.0
+2024-12-25 11:20:00,1529.34,1530.28,1529.0,1530.01,24500,37475208.0
+2024-12-25 11:25:00,1530.0,1530.02,1529.49,1529.58,17300,26464768.0
+2024-12-25 11:30:00,1529.58,1529.79,1529.27,1529.58,23100,35332614.0
+2024-12-25 13:05:00,1529.4,1529.59,1527.07,1528.0,51900,79318002.0
+2024-12-25 13:10:00,1528.01,1530.0,1528.01,1529.8,21600,33034376.0
+2024-12-25 13:15:00,1529.92,1529.99,1528.26,1529.79,13800,21094016.0
+2024-12-25 13:20:00,1529.95,1529.98,1528.33,1529.0,15400,23593981.0
+2024-12-25 13:25:00,1529.0,1530.23,1529.0,1529.99,14300,21877763.0
+2024-12-25 13:30:00,1530.0,1530.2,1529.0,1529.44,16200,24782464.0
+2024-12-25 13:35:00,1529.45,1530.1,1529.13,1529.39,16700,25545472.0
+2024-12-25 13:40:00,1529.39,1529.98,1528.88,1529.54,28200,43128189.0
+2024-12-25 13:45:00,1529.54,1529.64,1528.87,1529.1,20500,31346177.0
+2024-12-25 13:50:00,1529.09,1529.57,1528.95,1529.45,15000,22936698.0
+2024-12-25 13:55:00,1529.43,1529.81,1529.03,1529.1,17400,26610952.0
+2024-12-25 14:00:00,1529.1,1529.67,1529.0,1529.0,20600,31502720.0
+2024-12-25 14:05:00,1529.0,1529.06,1527.0,1528.09,57800,88313348.0
+2024-12-25 14:10:00,1528.09,1528.19,1527.35,1528.19,24400,37281019.0
+2024-12-25 14:15:00,1528.19,1528.38,1527.6,1528.38,17600,26891514.0
+2024-12-25 14:20:00,1528.2,1529.0,1528.0,1528.94,16500,25222400.0
+2024-12-25 14:25:00,1528.94,1528.94,1528.02,1528.49,15300,23385345.0
+2024-12-25 14:30:00,1528.5,1529.09,1528.4,1529.0,13800,21114120.0
+2024-12-25 14:35:00,1529.0,1529.6,1527.6,1527.62,35200,53791493.0
+2024-12-25 14:40:00,1527.91,1528.36,1527.6,1527.6,29000,44308471.0
+2024-12-25 14:45:00,1527.6,1528.87,1527.6,1528.56,37000,56524548.0
+2024-12-25 14:50:00,1528.62,1529.96,1528.62,1528.9,26900,41134597.0
+2024-12-25 14:55:00,1528.9,1530.0,1528.83,1529.01,44700,68369141.0
+2024-12-25 15:00:00,1529.01,1529.96,1529.0,1529.81,18200,27833852.0
+2024-12-26 09:35:00,1534.0,1534.0,1523.02,1525.42,191500,292147136.0
+2024-12-26 09:40:00,1525.42,1531.0,1525.42,1531.0,84700,129361920.0
+2024-12-26 09:45:00,1531.01,1533.77,1531.01,1531.98,67100,102992480.0
+2024-12-26 09:50:00,1532.0,1536.49,1532.0,1535.48,107500,165007514.0
+2024-12-26 09:55:00,1535.49,1536.16,1534.0,1535.77,63200,97049470.0
+2024-12-26 10:00:00,1535.77,1538.78,1535.02,1537.44,69900,107386052.0
+2024-12-26 10:05:00,1537.44,1538.6,1537.15,1538.27,66400,102173386.0
+2024-12-26 10:10:00,1538.28,1538.3,1536.0,1536.0,37000,56894394.0
+2024-12-26 10:15:00,1536.0,1536.02,1533.01,1534.0,28800,44204096.0
+2024-12-26 10:20:00,1534.0,1535.55,1533.62,1533.83,19000,29090938.0
+2024-12-26 10:25:00,1533.86,1534.83,1533.08,1533.73,22000,33819010.0
+2024-12-26 10:30:00,1533.73,1533.73,1530.01,1532.5,43900,67261826.0
+2024-12-26 10:35:00,1532.7,1534.98,1532.41,1534.8,15400,23595006.0
+2024-12-26 10:40:00,1534.79,1534.79,1533.1,1534.36,16000,24548485.0
+2024-12-26 10:45:00,1534.35,1534.45,1533.15,1533.15,14200,21779711.0
+2024-12-26 10:50:00,1533.14,1534.27,1533.0,1533.99,12300,18864380.0
+2024-12-26 10:55:00,1533.9,1534.0,1532.0,1532.03,14000,21467392.0
+2024-12-26 11:00:00,1532.03,1534.27,1532.03,1534.27,13100,20081280.0
+2024-12-26 11:05:00,1534.0,1534.27,1532.09,1534.18,20800,31894532.0
+2024-12-26 11:10:00,1534.18,1534.27,1532.01,1532.9,19900,30511224.0
+2024-12-26 11:15:00,1532.9,1533.5,1532.9,1532.99,12600,19316110.0
+2024-12-26 11:20:00,1532.9,1532.99,1530.01,1530.01,24200,37058674.0
+2024-12-26 11:25:00,1530.07,1532.08,1530.07,1531.01,12000,18371584.0
+2024-12-26 11:30:00,1531.68,1532.95,1530.53,1530.82,15200,23279238.0
+2024-12-26 13:05:00,1530.71,1531.95,1529.0,1530.5,48100,73600516.0
+2024-12-26 13:10:00,1531.92,1532.01,1530.59,1531.55,13200,20216314.0
+2024-12-26 13:15:00,1531.54,1531.55,1529.0,1529.02,31400,48078340.0
+2024-12-26 13:20:00,1529.09,1530.39,1529.09,1529.1,18300,27992568.0
+2024-12-26 13:25:00,1529.11,1530.13,1528.86,1528.86,29400,44965516.0
+2024-12-26 13:30:00,1528.98,1529.3,1528.57,1528.99,28300,43263228.0
+2024-12-26 13:35:00,1528.99,1528.99,1528.0,1528.02,33800,51662726.0
+2024-12-26 13:40:00,1528.02,1529.47,1528.0,1529.31,27700,42340992.0
+2024-12-26 13:45:00,1529.27,1529.35,1528.79,1529.0,16800,25688314.0
+2024-12-26 13:50:00,1528.99,1530.19,1528.99,1530.0,24900,38011771.0
+2024-12-26 13:55:00,1530.0,1530.15,1529.8,1529.8,13800,21192959.0
+2024-12-26 14:00:00,1529.8,1530.03,1528.5,1528.91,33000,50458508.0
+2024-12-26 14:05:00,1528.91,1529.67,1528.0,1528.0,28700,43865331.0
+2024-12-26 14:10:00,1528.01,1528.08,1528.0,1528.08,36300,55468039.0
+2024-12-26 14:15:00,1528.08,1528.96,1528.0,1528.23,34900,53339012.0
+2024-12-26 14:20:00,1528.11,1528.11,1526.3,1527.14,74900,114386422.0
+2024-12-26 14:25:00,1527.21,1528.86,1526.85,1527.4,37600,57429503.0
+2024-12-26 14:30:00,1527.26,1527.69,1527.0,1527.36,46800,71403521.0
+2024-12-26 14:35:00,1527.36,1528.47,1527.36,1528.47,25800,39340801.0
+2024-12-26 14:40:00,1528.76,1528.97,1527.74,1528.1,30500,46615557.0
+2024-12-26 14:45:00,1528.25,1528.51,1527.6,1528.0,60800,92895228.0
+2024-12-26 14:50:00,1528.0,1528.19,1527.35,1528.0,39100,59665930.0
+2024-12-26 14:55:00,1527.8,1528.0,1527.39,1527.89,54400,83107324.0
+2024-12-26 15:00:00,1527.78,1528.02,1527.77,1527.79,54900,83877124.0
+2024-12-27 09:35:00,1528.9,1529.8,1522.15,1524.72,152200,232266864.0
+2024-12-27 09:40:00,1524.72,1525.0,1523.01,1523.79,107400,163667856.0
+2024-12-27 09:45:00,1523.18,1523.86,1519.5,1520.24,228500,347541120.0
+2024-12-27 09:50:00,1521.92,1524.19,1520.09,1523.38,83400,126852801.0
+2024-12-27 09:55:00,1523.79,1526.0,1523.08,1524.08,49600,75660037.0
+2024-12-27 10:00:00,1524.08,1525.49,1523.2,1525.0,33200,50619574.0
+2024-12-27 10:05:00,1525.0,1526.86,1523.0,1525.1,56700,86468225.0
+2024-12-27 10:10:00,1525.0,1526.87,1524.03,1524.39,31000,47280635.0
+2024-12-27 10:15:00,1524.39,1525.12,1523.98,1524.25,28400,43315464.0
+2024-12-27 10:20:00,1524.2,1524.98,1524.05,1524.78,19100,29114752.0
+2024-12-27 10:25:00,1524.79,1525.12,1524.33,1524.78,19400,29597312.0
+2024-12-27 10:30:00,1524.78,1525.0,1523.16,1523.2,32300,49226880.0
+2024-12-27 10:35:00,1523.99,1523.99,1522.79,1523.3,25000,38078202.0
+2024-12-27 10:40:00,1523.4,1525.06,1523.06,1524.02,16000,24377357.0
+2024-12-27 10:45:00,1524.87,1525.12,1523.25,1524.17,14100,21493241.0
+2024-12-27 10:50:00,1524.19,1525.0,1523.82,1524.06,59800,91182970.0
+2024-12-27 10:55:00,1524.06,1526.0,1523.91,1526.0,23800,36317445.0
+2024-12-27 11:00:00,1526.0,1526.3,1524.13,1526.3,20800,31729792.0
+2024-12-27 11:05:00,1526.3,1526.3,1524.87,1525.96,17000,25937160.0
+2024-12-27 11:10:00,1525.9,1530.0,1524.99,1529.39,65500,100089977.0
+2024-12-27 11:15:00,1529.39,1536.0,1529.39,1535.5,126800,194286848.0
+2024-12-27 11:20:00,1535.5,1536.0,1532.82,1532.82,85000,130481280.0
+2024-12-27 11:25:00,1533.03,1533.69,1530.14,1532.87,42400,64974592.0
+2024-12-27 11:30:00,1532.87,1532.99,1529.75,1529.99,21100,32300928.0
+2024-12-27 13:05:00,1529.75,1531.16,1528.18,1530.0,34200,52313732.0
+2024-12-27 13:10:00,1530.0,1531.75,1529.2,1530.78,26300,40244857.0
+2024-12-27 13:15:00,1530.77,1531.96,1529.99,1531.51,18300,28015107.0
+2024-12-27 13:20:00,1531.51,1531.96,1530.05,1531.96,20000,30568443.0
+2024-12-27 13:25:00,1531.96,1532.85,1530.54,1530.65,24900,38129669.0
+2024-12-27 13:30:00,1531.41,1532.0,1530.5,1531.0,24800,37981176.0
+2024-12-27 13:35:00,1531.0,1531.73,1530.45,1530.45,17300,26485509.0
+2024-12-27 13:40:00,1530.67,1531.5,1530.5,1530.51,14000,21478147.0
+2024-12-27 13:45:00,1530.51,1530.99,1528.2,1528.52,36000,55153410.0
+2024-12-27 13:50:00,1529.99,1530.0,1527.5,1528.11,35600,54289151.0
+2024-12-27 13:55:00,1527.66,1529.74,1527.51,1529.15,32900,50289408.0
+2024-12-27 14:00:00,1529.15,1529.2,1527.78,1529.15,24900,38069254.0
+2024-12-27 14:05:00,1529.15,1530.9,1528.45,1529.99,36800,56284671.0
+2024-12-27 14:10:00,1529.5,1530.88,1529.0,1530.84,26000,39776754.0
+2024-12-27 14:15:00,1530.82,1530.82,1528.0,1528.99,19500,29810182.0
+2024-12-27 14:20:00,1528.01,1529.68,1528.0,1528.99,21800,33324026.0
+2024-12-27 14:25:00,1528.99,1529.27,1528.11,1528.99,19700,30111235.0
+2024-12-27 14:30:00,1528.48,1530.0,1528.0,1529.79,39400,60241161.0
+2024-12-27 14:35:00,1529.79,1529.79,1528.51,1529.7,21300,32571648.0
+2024-12-27 14:40:00,1529.69,1530.0,1528.5,1529.42,33300,50934010.0
+2024-12-27 14:45:00,1529.42,1529.94,1528.31,1529.5,42800,65451520.0
+2024-12-27 14:50:00,1529.5,1530.0,1528.51,1529.05,51700,79165947.0
+2024-12-27 14:55:00,1529.42,1529.42,1528.0,1528.0,71800,109798143.0
+2024-12-27 15:00:00,1528.0,1528.98,1528.0,1528.97,33100,50601226.0
+2024-12-30 09:35:00,1533.97,1543.8,1530.59,1541.0,328200,504562656.0
+2024-12-30 09:40:00,1541.52,1542.0,1540.0,1540.79,172900,266505051.0
+2024-12-30 09:45:00,1540.62,1540.78,1533.78,1533.91,114500,175921861.0
+2024-12-30 09:50:00,1533.91,1533.98,1531.18,1532.62,66500,101914179.0
+2024-12-30 09:55:00,1532.8,1535.0,1532.65,1534.14,67900,104167999.0
+2024-12-30 10:00:00,1534.11,1537.17,1534.09,1536.65,48400,74319226.0
+2024-12-30 10:05:00,1536.64,1536.8,1534.81,1536.6,31100,47651972.0
+2024-12-30 10:10:00,1536.65,1536.84,1533.3,1534.07,38400,58928774.0
+2024-12-30 10:15:00,1534.07,1534.07,1531.42,1531.67,52700,80754048.0
+2024-12-30 10:20:00,1531.93,1534.5,1531.93,1533.31,33300,51073535.0
+2024-12-30 10:25:00,1533.31,1534.36,1532.82,1534.09,36100,55365371.0
+2024-12-30 10:30:00,1534.12,1534.9,1532.63,1534.9,43000,65934208.0
+2024-12-30 10:35:00,1534.9,1535.5,1532.12,1532.81,51500,79018492.0
+2024-12-30 10:40:00,1532.22,1534.77,1531.91,1534.7,40800,62563070.0
+2024-12-30 10:45:00,1534.7,1535.34,1533.0,1534.85,36800,56437126.0
+2024-12-30 10:50:00,1534.85,1534.92,1533.19,1534.18,29700,45626875.0
+2024-12-30 10:55:00,1534.18,1535.0,1533.13,1534.98,23100,35512455.0
+2024-12-30 11:00:00,1534.99,1535.0,1534.3,1534.4,15300,23483770.0
+2024-12-30 11:05:00,1534.41,1534.41,1533.0,1534.03,16700,25614848.0
+2024-12-30 11:10:00,1533.34,1534.0,1531.88,1532.09,16800,25741949.0
+2024-12-30 11:15:00,1531.96,1532.67,1531.74,1532.66,17000,26051982.0
+2024-12-30 11:20:00,1532.66,1532.75,1531.55,1532.75,18700,28648829.0
+2024-12-30 11:25:00,1532.63,1533.0,1528.01,1528.88,70500,107872508.0
+2024-12-30 11:30:00,1528.88,1531.66,1528.5,1530.61,31500,48179328.0
+2024-12-30 13:05:00,1530.51,1531.27,1529.0,1529.17,34200,52328444.0
+2024-12-30 13:10:00,1529.14,1530.91,1528.51,1530.1,36300,55503620.0
+2024-12-30 13:15:00,1530.01,1530.26,1528.46,1528.7,38400,58703104.0
+2024-12-30 13:20:00,1528.79,1530.0,1528.4,1528.44,35600,54426112.0
+2024-12-30 13:25:00,1528.44,1528.45,1527.02,1527.13,49100,75020800.0
+2024-12-30 13:30:00,1527.13,1527.4,1526.8,1527.11,37400,57111552.0
+2024-12-30 13:35:00,1527.0,1527.2,1525.35,1525.38,50500,77073920.0
+2024-12-30 13:40:00,1525.37,1527.41,1525.35,1527.37,44000,67162880.0
+2024-12-30 13:45:00,1527.38,1528.44,1526.15,1527.2,39400,60186112.0
+2024-12-30 13:50:00,1527.2,1527.82,1526.5,1527.58,19500,29781248.0
+2024-12-30 13:55:00,1527.28,1527.46,1526.17,1526.58,40200,61369856.0
+2024-12-30 14:00:00,1526.57,1527.03,1525.99,1526.8,45900,70059008.0
+2024-12-30 14:05:00,1526.8,1527.25,1526.06,1527.12,32600,49781248.0
+2024-12-30 14:10:00,1527.12,1529.86,1527.0,1528.8,36300,55447044.0
+2024-12-30 14:15:00,1528.93,1529.5,1528.0,1528.25,32500,49676540.0
+2024-12-30 14:20:00,1528.25,1528.25,1527.12,1527.49,26600,40636416.0
+2024-12-30 14:25:00,1527.12,1529.0,1527.12,1528.93,29900,45698560.0
+2024-12-30 14:30:00,1528.93,1529.09,1528.0,1529.0,39400,60228352.0
+2024-12-30 14:35:00,1529.02,1529.1,1528.36,1528.36,41900,64056064.0
+2024-12-30 14:40:00,1528.36,1528.36,1526.37,1526.37,70700,107924736.0
+2024-12-30 14:45:00,1526.58,1528.15,1526.15,1527.58,53600,81911040.0
+2024-12-30 14:50:00,1527.58,1528.0,1527.0,1527.05,63100,96322816.0
+2024-12-30 14:55:00,1527.0,1527.18,1526.5,1526.95,84300,128714240.0
+2024-12-30 15:00:00,1526.7,1527.32,1525.0,1525.0,135300,206380032.0
+2024-12-31 09:35:00,1525.4,1531.39,1522.68,1528.0,216600,330958688.0
+2024-12-31 09:40:00,1528.0,1530.02,1525.68,1529.94,70300,107428576.0
+2024-12-31 09:45:00,1529.61,1534.93,1529.01,1533.7,170900,261875512.0
+2024-12-31 09:50:00,1533.81,1538.5,1532.89,1538.5,269500,413938564.0
+2024-12-31 09:55:00,1538.66,1545.0,1538.66,1542.99,413100,636984068.0
+2024-12-31 10:00:00,1542.82,1542.82,1536.0,1537.99,103900,159848960.0
+2024-12-31 10:05:00,1537.99,1540.9,1536.15,1537.81,99500,153028098.0
+2024-12-31 10:10:00,1537.81,1537.81,1536.08,1537.55,57000,87630594.0
+2024-12-31 10:15:00,1537.8,1539.1,1535.55,1535.67,50400,77478396.0
+2024-12-31 10:20:00,1535.35,1537.6,1533.2,1537.44,47900,73551359.0
+2024-12-31 10:25:00,1537.41,1539.07,1536.88,1539.0,49800,76647935.0
+2024-12-31 10:30:00,1539.2,1539.8,1538.31,1539.1,52600,80950537.0
+2024-12-31 10:35:00,1539.1,1541.0,1537.07,1540.6,97900,150666743.0
+2024-12-31 10:40:00,1540.6,1540.88,1537.98,1539.23,28300,43556094.0
+2024-12-31 10:45:00,1539.23,1540.49,1538.01,1540.1,63800,98229763.0
+2024-12-31 10:50:00,1540.13,1540.24,1538.98,1539.4,39100,60208385.0
+2024-12-31 10:55:00,1539.4,1539.92,1536.01,1537.67,39800,61207288.0
+2024-12-31 11:00:00,1537.1,1537.77,1533.57,1535.88,47400,72770568.0
+2024-12-31 11:05:00,1534.12,1535.86,1532.01,1533.61,42000,64391170.0
+2024-12-31 11:10:00,1533.21,1533.21,1528.81,1528.94,68400,104692990.0
+2024-12-31 11:15:00,1528.0,1529.62,1527.55,1527.92,71300,108971776.0
+2024-12-31 11:20:00,1528.38,1529.98,1527.6,1528.88,44900,68624384.0
+2024-12-31 11:25:00,1528.88,1531.78,1528.22,1531.72,31700,48496640.0
+2024-12-31 11:30:00,1531.99,1533.8,1531.41,1531.41,37100,56870148.0
+2024-12-31 13:05:00,1531.41,1535.6,1531.41,1534.0,64300,98646524.0
+2024-12-31 13:10:00,1534.01,1535.47,1534.01,1535.15,33300,51134976.0
+2024-12-31 13:15:00,1535.15,1535.47,1532.07,1535.32,31900,48959484.0
+2024-12-31 13:20:00,1535.28,1535.53,1535.28,1535.43,38300,58807548.0
+2024-12-31 13:25:00,1535.53,1537.8,1533.82,1537.02,62000,95244808.0
+2024-12-31 13:30:00,1536.92,1538.38,1536.43,1536.69,51600,79344639.0
+2024-12-31 13:35:00,1536.45,1536.45,1534.03,1535.0,39800,61106434.0
+2024-12-31 13:40:00,1535.0,1535.0,1533.31,1534.14,48500,74405378.0
+2024-12-31 13:45:00,1534.14,1534.48,1532.0,1532.0,39200,60120317.0
+2024-12-31 13:50:00,1532.0,1534.5,1531.9,1534.49,40800,62563320.0
+2024-12-31 13:55:00,1534.49,1534.91,1532.43,1533.92,35500,54450184.0
+2024-12-31 14:00:00,1534.05,1534.88,1532.07,1533.99,36900,56576252.0
+2024-12-31 14:05:00,1532.97,1535.0,1532.71,1534.73,45300,69486850.0
+2024-12-31 14:10:00,1534.72,1534.73,1531.47,1533.66,52100,79848442.0
+2024-12-31 14:15:00,1533.66,1533.66,1529.0,1529.14,82500,126256648.0
+2024-12-31 14:20:00,1529.02,1529.83,1527.51,1529.02,62500,95539712.0
+2024-12-31 14:25:00,1528.86,1529.48,1527.67,1528.13,71400,109122048.0
+2024-12-31 14:30:00,1528.13,1528.13,1525.0,1525.5,137700,210160128.0
+2024-12-31 14:35:00,1525.5,1527.8,1525.03,1526.64,108600,165721088.0
+2024-12-31 14:40:00,1527.34,1530.98,1526.5,1529.67,74200,113476096.0
+2024-12-31 14:45:00,1529.65,1531.9,1527.0,1530.78,89900,137332224.0
+2024-12-31 14:50:00,1530.17,1532.13,1525.5,1527.61,129100,197263872.0
+2024-12-31 14:55:00,1526.88,1527.26,1525.1,1525.42,159500,243437056.0
+2024-12-31 15:00:00,1525.45,1525.46,1524.0,1524.0,190200,289981952.0
+2025-01-02 09:35:00,1524.0,1524.0,1510.01,1512.0,436100,661125496.0
+2025-01-02 09:40:00,1512.0,1512.7,1507.22,1508.03,288700,436029322.0
+2025-01-02 09:45:00,1508.03,1508.78,1502.0,1508.68,204700,308042359.0
+2025-01-02 09:50:00,1508.68,1508.68,1503.25,1506.5,109400,164713484.0
+2025-01-02 09:55:00,1506.02,1508.8,1504.66,1506.18,91800,138302464.0
+2025-01-02 10:00:00,1506.48,1506.52,1502.0,1502.01,115200,173252603.0
+2025-01-02 10:05:00,1502.01,1502.02,1493.33,1494.5,384900,576565248.0
+2025-01-02 10:10:00,1494.5,1497.99,1494.02,1494.3,134000,200416256.0
+2025-01-02 10:15:00,1494.01,1496.34,1492.95,1496.03,137400,205368576.0
+2025-01-02 10:20:00,1496.03,1498.28,1495.19,1496.65,82800,123919872.0
+2025-01-02 10:25:00,1496.66,1498.97,1495.02,1495.04,71200,106420224.0
+2025-01-02 10:30:00,1495.05,1498.93,1495.0,1497.8,66100,98952704.0
+2025-01-02 10:35:00,1497.5,1502.0,1497.0,1499.36,79600,119338490.0
+2025-01-02 10:40:00,1499.3,1501.0,1497.01,1500.0,68400,102505990.0
+2025-01-02 10:45:00,1499.5,1501.98,1498.37,1499.8,47800,71697152.0
+2025-01-02 10:50:00,1499.93,1501.43,1499.91,1501.0,42600,63926272.0
+2025-01-02 10:55:00,1500.56,1501.0,1499.0,1499.01,73700,110561024.0
+2025-01-02 11:00:00,1499.01,1499.01,1495.9,1495.9,77600,116194304.0
+2025-01-02 11:05:00,1495.9,1497.5,1494.0,1497.49,79800,119297280.0
+2025-01-02 11:10:00,1497.49,1499.01,1496.22,1499.01,33800,50615808.0
+2025-01-02 11:15:00,1499.01,1499.9,1496.68,1499.9,48900,73283072.0
+2025-01-02 11:20:00,1499.89,1501.97,1498.0,1498.81,50500,75760128.0
+2025-01-02 11:25:00,1500.0,1502.0,1499.99,1501.99,40200,60337923.0
+2025-01-02 11:30:00,1501.8,1502.0,1498.01,1501.0,49500,74259965.0
+2025-01-02 13:05:00,1500.0,1504.75,1500.0,1503.08,67600,101669375.0
+2025-01-02 13:10:00,1503.03,1504.5,1500.0,1500.0,54300,81604093.0
+2025-01-02 13:15:00,1500.0,1501.88,1500.0,1500.58,33300,49967100.0
+2025-01-02 13:20:00,1500.58,1501.44,1499.0,1500.8,63800,95692808.0
+2025-01-02 13:25:00,1500.59,1501.92,1497.0,1498.87,54600,81865728.0
+2025-01-02 13:30:00,1497.34,1498.78,1496.1,1497.74,45600,68265984.0
+2025-01-02 13:35:00,1497.73,1497.96,1496.06,1496.68,42400,63464960.0
+2025-01-02 13:40:00,1496.68,1496.69,1495.0,1495.0,44300,66267136.0
+2025-01-02 13:45:00,1495.0,1496.0,1493.0,1493.0,102500,153150464.0
+2025-01-02 13:50:00,1493.0,1493.01,1491.0,1491.06,127200,189786112.0
+2025-01-02 13:55:00,1491.06,1491.08,1490.01,1490.12,99600,148448256.0
+2025-01-02 14:00:00,1490.44,1492.45,1490.0,1492.44,107500,160166400.0
+2025-01-02 14:05:00,1492.44,1492.44,1489.01,1489.97,161800,241187840.0
+2025-01-02 14:10:00,1489.99,1491.61,1488.02,1488.02,81300,121064960.0
+2025-01-02 14:15:00,1488.05,1489.99,1486.9,1486.9,106800,158865408.0
+2025-01-02 14:20:00,1487.0,1488.0,1485.43,1485.92,111100,165044736.0
+2025-01-02 14:25:00,1485.92,1488.31,1485.5,1487.0,78500,116680192.0
+2025-01-02 14:30:00,1486.4,1490.01,1486.0,1489.0,84600,125840384.0
+2025-01-02 14:35:00,1489.0,1489.0,1485.08,1485.11,86800,129024512.0
+2025-01-02 14:40:00,1485.44,1486.0,1483.81,1484.07,121100,179830784.0
+2025-01-02 14:45:00,1484.07,1485.0,1480.18,1480.46,135000,200261120.0
+2025-01-02 14:50:00,1480.46,1482.82,1480.0,1482.82,134700,199412224.0
+2025-01-02 14:55:00,1482.01,1490.0,1482.0,1489.0,156900,233183232.0
+2025-01-02 15:00:00,1489.0,1489.6,1488.0,1488.0,104700,155845120.0
+2025-01-03 09:35:00,1494.5,1494.5,1486.01,1488.18,198300,295606016.0
+2025-01-03 09:40:00,1488.18,1491.51,1485.5,1488.07,114000,169666048.0
+2025-01-03 09:45:00,1489.66,1493.0,1487.85,1491.98,112500,167682630.0
+2025-01-03 09:50:00,1491.19,1494.6,1490.0,1490.85,102800,153359666.0
+2025-01-03 09:55:00,1492.01,1492.87,1488.87,1489.97,83800,124947532.0
+2025-01-03 10:00:00,1489.97,1492.4,1487.0,1489.11,78700,117227580.0
+2025-01-03 10:05:00,1489.11,1492.33,1488.13,1492.0,51400,76650756.0
+2025-01-03 10:10:00,1492.0,1493.72,1490.0,1490.35,70600,105438583.0
+2025-01-03 10:15:00,1490.35,1491.05,1489.0,1489.81,38900,57960835.0
+2025-01-03 10:20:00,1489.81,1489.83,1487.0,1487.08,63200,94021380.0
+2025-01-03 10:25:00,1487.08,1487.66,1486.0,1487.14,34500,51192062.0
+2025-01-03 10:30:00,1487.69,1487.99,1486.18,1487.27,61900,92041984.0
+2025-01-03 10:35:00,1487.28,1488.5,1486.32,1488.49,45400,67539320.0
+2025-01-03 10:40:00,1488.48,1489.48,1486.3,1486.3,38800,57727240.0
+2025-01-03 10:45:00,1486.28,1486.99,1483.0,1483.0,85400,126815748.0
+2025-01-03 10:50:00,1482.33,1483.0,1481.01,1481.02,52900,78409724.0
+2025-01-03 10:55:00,1481.04,1481.87,1481.0,1481.58,35500,52587264.0
+2025-01-03 11:00:00,1481.58,1483.9,1481.54,1483.87,21300,31582212.0
+2025-01-03 11:05:00,1483.87,1485.51,1483.87,1484.31,18000,26722560.0
+2025-01-03 11:10:00,1484.59,1486.79,1484.01,1485.6,17800,26435586.0
+2025-01-03 11:15:00,1485.75,1488.28,1485.0,1486.63,36300,53973624.0
+2025-01-03 11:20:00,1487.19,1488.32,1486.0,1487.96,32300,48045946.0
+2025-01-03 11:25:00,1487.3,1488.89,1486.01,1488.0,50900,75724424.0
+2025-01-03 11:30:00,1488.49,1488.8,1486.1,1486.66,46800,69647353.0
+2025-01-03 13:05:00,1486.66,1491.5,1486.66,1488.0,74000,110159883.0
+2025-01-03 13:10:00,1488.0,1488.0,1486.0,1487.92,31500,46837751.0
+2025-01-03 13:15:00,1487.94,1487.94,1484.0,1485.0,43200,64169473.0
+2025-01-03 13:20:00,1485.0,1486.0,1482.01,1482.16,39400,58468872.0
+2025-01-03 13:25:00,1482.0,1483.36,1480.0,1480.0,118700,175787516.0
+2025-01-03 13:30:00,1480.0,1481.97,1479.02,1480.04,112600,166652416.0
+2025-01-03 13:35:00,1480.01,1482.8,1480.0,1482.69,35700,52837120.0
+2025-01-03 13:40:00,1482.69,1482.69,1480.5,1481.0,49500,73343232.0
+2025-01-03 13:45:00,1481.0,1482.99,1481.0,1482.83,23000,34105856.0
+2025-01-03 13:50:00,1482.83,1485.0,1482.83,1483.37,41100,61004288.0
+2025-01-03 13:55:00,1483.8,1484.01,1481.0,1481.3,41100,60927232.0
+2025-01-03 14:00:00,1481.3,1482.81,1480.0,1480.93,54400,80564480.0
+2025-01-03 14:05:00,1480.5,1480.52,1475.01,1476.39,115000,169919232.0
+2025-01-03 14:10:00,1476.01,1476.01,1471.1,1471.51,105900,156002560.0
+2025-01-03 14:15:00,1471.51,1472.0,1468.0,1469.27,117100,172136448.0
+2025-01-03 14:20:00,1469.65,1472.0,1467.02,1472.0,93600,137439232.0
+2025-01-03 14:25:00,1472.0,1477.0,1471.0,1477.0,74900,110378752.0
+2025-01-03 14:30:00,1477.02,1478.66,1474.01,1477.0,53200,78519296.0
+2025-01-03 14:35:00,1477.0,1477.0,1470.83,1472.03,91900,135428096.0
+2025-01-03 14:40:00,1472.03,1477.0,1470.5,1474.02,82000,120894976.0
+2025-01-03 14:45:00,1474.02,1478.0,1474.0,1476.09,76000,112137472.0
+2025-01-03 14:50:00,1476.06,1477.99,1472.0,1472.98,88700,130869248.0
+2025-01-03 14:55:00,1472.98,1476.03,1472.15,1473.1,119100,175516160.0
+2025-01-03 15:00:00,1473.1,1475.0,1473.04,1475.0,108800,160519168.0
+2025-01-06 09:35:00,1453.0,1462.63,1446.98,1457.0,644800,937238334.0
+2025-01-06 09:40:00,1456.16,1458.0,1445.51,1447.1,278600,403958978.0
+2025-01-06 09:45:00,1447.1,1452.72,1445.0,1445.0,216300,313329285.0
+2025-01-06 09:50:00,1445.01,1447.35,1443.34,1444.65,215600,311520888.0
+2025-01-06 09:55:00,1444.26,1444.26,1434.8,1434.8,271600,391256835.0
+2025-01-06 10:00:00,1434.97,1435.38,1432.9,1434.49,184400,264296960.0
+2025-01-06 10:05:00,1433.98,1439.0,1433.02,1439.0,147600,211841792.0
+2025-01-06 10:10:00,1438.63,1443.99,1438.63,1441.11,104900,151290364.0
+2025-01-06 10:15:00,1441.5,1448.99,1441.5,1447.0,108000,156215556.0
+2025-01-06 10:20:00,1447.72,1450.99,1445.82,1445.82,105000,152118021.0
+2025-01-06 10:25:00,1446.89,1447.0,1443.04,1446.48,83000,119972603.0
+2025-01-06 10:30:00,1447.63,1450.47,1446.49,1447.03,71500,103652352.0
+2025-01-06 10:35:00,1447.19,1449.23,1445.72,1448.98,43800,63384825.0
+2025-01-06 10:40:00,1448.0,1451.5,1446.95,1450.04,70500,102200839.0
+2025-01-06 10:45:00,1450.04,1452.68,1449.59,1451.64,52500,76188416.0
+2025-01-06 10:50:00,1451.1,1451.12,1448.9,1449.95,29600,42833155.0
+2025-01-06 10:55:00,1449.9,1450.7,1447.82,1448.03,52500,76060927.0
+2025-01-06 11:00:00,1448.1,1448.13,1445.01,1445.4,28200,40793598.0
+2025-01-06 11:05:00,1445.05,1446.6,1445.02,1445.36,27700,40040184.0
+2025-01-06 11:10:00,1445.5,1452.0,1445.08,1447.21,98200,142122760.0
+2025-01-06 11:15:00,1447.21,1452.0,1446.87,1448.29,30700,44501764.0
+2025-01-06 11:20:00,1449.0,1449.98,1445.96,1446.0,36100,52231419.0
+2025-01-06 11:25:00,1445.79,1447.69,1445.01,1447.0,30800,44531451.0
+2025-01-06 11:30:00,1446.8,1447.07,1443.26,1445.66,55800,80645122.0
+2025-01-06 13:05:00,1445.66,1445.66,1440.67,1441.02,76400,110201348.0
+2025-01-06 13:10:00,1440.88,1442.4,1439.0,1441.0,72600,104565760.0
+2025-01-06 13:15:00,1440.02,1441.0,1439.04,1439.74,40400,58168832.0
+2025-01-06 13:20:00,1439.74,1442.42,1439.5,1440.67,40700,58643968.0
+2025-01-06 13:25:00,1440.97,1441.96,1440.0,1440.47,60300,86859776.0
+2025-01-06 13:30:00,1440.49,1441.02,1440.0,1440.0,56400,81238528.0
+2025-01-06 13:35:00,1439.86,1440.71,1439.0,1440.45,53700,77304320.0
+2025-01-06 13:40:00,1439.99,1440.0,1438.0,1438.56,70200,101025280.0
+2025-01-06 13:45:00,1438.56,1439.3,1438.0,1438.4,64200,92351488.0
+2025-01-06 13:50:00,1438.4,1438.4,1436.07,1436.08,63000,90530816.0
+2025-01-06 13:55:00,1436.08,1438.01,1435.91,1437.62,60700,87186944.0
+2025-01-06 14:00:00,1437.66,1438.88,1437.46,1438.88,38000,54660096.0
+2025-01-06 14:05:00,1438.9,1441.0,1438.2,1440.42,50600,72843264.0
+2025-01-06 14:10:00,1440.48,1442.0,1438.85,1440.03,72500,104395264.0
+2025-01-06 14:15:00,1440.0,1440.67,1439.12,1440.0,47200,67971584.0
+2025-01-06 14:20:00,1440.0,1440.35,1439.4,1439.96,38700,55728640.0
+2025-01-06 14:25:00,1440.0,1440.24,1439.09,1440.03,75200,108288512.0
+2025-01-06 14:30:00,1440.02,1440.05,1439.1,1439.79,43100,62051328.0
+2025-01-06 14:35:00,1439.85,1439.85,1438.22,1438.73,69000,99292160.0
+2025-01-06 14:40:00,1438.73,1439.81,1438.0,1439.29,64100,92314112.0
+2025-01-06 14:45:00,1439.29,1441.89,1439.02,1441.06,56300,81100800.0
+2025-01-06 14:50:00,1440.97,1444.0,1440.67,1442.3,70400,101532164.0
+2025-01-06 14:55:00,1442.3,1442.77,1440.2,1441.05,81700,117668860.0
+2025-01-06 15:00:00,1441.05,1441.6,1440.0,1440.0,76000,109517824.0
+2025-01-07 09:35:00,1444.66,1448.98,1440.0,1444.0,183500,265060432.0
+2025-01-07 09:40:00,1443.9,1449.87,1442.44,1448.67,121200,175303088.0
+2025-01-07 09:45:00,1448.9,1451.88,1447.58,1450.02,116100,168297476.0
+2025-01-07 09:50:00,1450.46,1450.46,1441.53,1442.46,68500,99078655.0
+2025-01-07 09:55:00,1443.0,1444.83,1440.6,1443.61,79900,115229751.0
+2025-01-07 10:00:00,1443.61,1444.5,1441.85,1442.89,36800,53105027.0
+2025-01-07 10:05:00,1442.37,1445.45,1442.14,1443.0,32100,46279683.0
+2025-01-07 10:10:00,1442.52,1442.98,1440.11,1442.0,38600,55632378.0
+2025-01-07 10:15:00,1442.0,1442.94,1440.17,1441.6,31700,45679114.0
+2025-01-07 10:20:00,1441.18,1442.19,1440.0,1440.71,60600,87274876.0
+2025-01-07 10:25:00,1440.18,1441.03,1440.09,1441.03,22700,32701948.0
+2025-01-07 10:30:00,1441.03,1442.85,1440.55,1441.15,36000,51945352.0
+2025-01-07 10:35:00,1441.16,1442.59,1440.0,1440.06,46600,67122045.0
+2025-01-07 10:40:00,1440.06,1440.96,1440.0,1440.26,36500,52554751.0
+2025-01-07 10:45:00,1440.29,1442.48,1439.75,1442.13,90000,129609991.0
+2025-01-07 10:50:00,1442.12,1442.58,1440.92,1441.88,24800,35756793.0
+2025-01-07 10:55:00,1441.88,1442.5,1440.01,1442.37,33200,47844734.0
+2025-01-07 11:00:00,1442.82,1444.95,1442.35,1443.65,36900,53258362.0
+2025-01-07 11:05:00,1443.17,1443.68,1441.52,1443.6,29400,42413184.0
+2025-01-07 11:10:00,1443.63,1443.63,1441.51,1442.99,14500,20915585.0
+2025-01-07 11:15:00,1442.99,1443.1,1441.7,1442.09,19600,28273667.0
+2025-01-07 11:20:00,1442.09,1442.09,1440.0,1441.58,29300,42229380.0
+2025-01-07 11:25:00,1441.59,1444.5,1440.59,1443.22,41400,59750407.0
+2025-01-07 11:30:00,1443.23,1444.99,1443.23,1444.98,37200,53721075.0
+2025-01-07 13:05:00,1445.0,1445.77,1440.5,1440.52,60400,87161863.0
+2025-01-07 13:10:00,1441.15,1441.15,1440.1,1441.08,27000,38895868.0
+2025-01-07 13:15:00,1441.0,1443.55,1440.36,1442.93,18900,27245571.0
+2025-01-07 13:20:00,1442.93,1444.88,1442.01,1442.41,25200,36420998.0
+2025-01-07 13:25:00,1442.41,1442.96,1441.2,1442.91,21800,31432950.0
+2025-01-07 13:30:00,1442.91,1444.5,1441.38,1443.0,39200,56563204.0
+2025-01-07 13:35:00,1443.0,1445.0,1441.62,1445.0,37800,54587006.0
+2025-01-07 13:40:00,1444.48,1444.5,1442.03,1444.49,40200,58030078.0
+2025-01-07 13:45:00,1444.98,1445.0,1442.46,1443.98,28900,41727745.0
+2025-01-07 13:50:00,1443.98,1445.01,1442.58,1443.58,36600,52846843.0
+2025-01-07 13:55:00,1442.57,1443.62,1442.2,1443.48,31200,44964614.0
+2025-01-07 14:00:00,1443.48,1443.98,1441.99,1441.99,27300,39378692.0
+2025-01-07 14:05:00,1441.99,1442.99,1441.09,1441.23,26200,37774586.0
+2025-01-07 14:10:00,1442.15,1442.73,1441.03,1441.77,31500,45465090.0
+2025-01-07 14:15:00,1441.77,1442.61,1441.19,1441.89,22600,32579834.0
+2025-01-07 14:20:00,1441.87,1442.56,1441.5,1442.51,25000,36051721.0
+2025-01-07 14:25:00,1442.53,1442.7,1441.0,1441.01,63400,91392506.0
+2025-01-07 14:30:00,1441.21,1442.7,1440.3,1441.38,51200,73803531.0
+2025-01-07 14:35:00,1442.3,1442.68,1441.0,1441.25,71300,102789618.0
+2025-01-07 14:40:00,1441.25,1442.45,1441.25,1441.68,35400,51036686.0
+2025-01-07 14:45:00,1441.68,1442.75,1441.3,1442.34,61900,89204477.0
+2025-01-07 14:50:00,1442.64,1443.5,1441.99,1443.39,74100,106886645.0
+2025-01-07 14:55:00,1443.5,1443.5,1441.33,1441.61,117500,169453320.0
+2025-01-07 15:00:00,1441.61,1441.68,1440.2,1440.2,183400,264229114.0
+2025-01-08 09:35:00,1440.0,1440.5,1427.48,1428.46,242700,347861216.0
+2025-01-08 09:40:00,1429.0,1441.89,1428.09,1440.02,129000,185140128.0
+2025-01-08 09:45:00,1440.03,1447.86,1440.0,1443.0,126800,183092098.0
+2025-01-08 09:50:00,1443.0,1443.96,1440.02,1442.11,70300,101400126.0
+2025-01-08 09:55:00,1443.75,1445.5,1442.0,1444.7,93800,135471548.0
+2025-01-08 10:00:00,1444.69,1446.84,1444.1,1446.84,105700,152786176.0
+2025-01-08 10:05:00,1446.84,1449.8,1446.1,1448.36,121100,175363582.0
+2025-01-08 10:10:00,1448.36,1451.78,1448.05,1448.81,151200,219212546.0
+2025-01-08 10:15:00,1448.81,1448.81,1444.51,1445.46,55600,80427132.0
+2025-01-08 10:20:00,1445.47,1445.5,1442.98,1443.2,49400,71325196.0
+2025-01-08 10:25:00,1443.19,1443.33,1440.59,1441.18,62000,89393398.0
+2025-01-08 10:30:00,1441.14,1441.15,1440.0,1440.8,55500,79946884.0
+2025-01-08 10:35:00,1440.79,1441.2,1438.0,1439.94,89600,129025924.0
+2025-01-08 10:40:00,1439.92,1439.92,1437.0,1437.42,89500,128682114.0
+2025-01-08 10:45:00,1437.82,1439.96,1437.2,1439.8,74600,107295092.0
+2025-01-08 10:50:00,1439.05,1439.79,1438.6,1438.7,40900,58855428.0
+2025-01-08 10:55:00,1438.6,1438.6,1437.91,1438.34,36200,52063494.0
+2025-01-08 11:00:00,1438.34,1438.41,1435.0,1435.03,45800,65788925.0
+2025-01-08 11:05:00,1435.0,1435.0,1431.21,1431.55,60900,87262209.0
+2025-01-08 11:10:00,1431.5,1434.57,1430.2,1434.12,83000,118846976.0
+2025-01-08 11:15:00,1434.12,1435.44,1431.3,1433.8,60400,86604800.0
+2025-01-08 11:20:00,1433.92,1436.0,1431.32,1435.82,72600,104084992.0
+2025-01-08 11:25:00,1435.2,1435.76,1431.48,1431.94,58900,84440064.0
+2025-01-08 11:30:00,1431.94,1433.06,1430.7,1430.97,64100,91777280.0
+2025-01-08 13:05:00,1430.97,1431.16,1428.0,1428.41,122900,175771904.0
+2025-01-08 13:10:00,1428.01,1428.05,1426.66,1427.49,93400,133257984.0
+2025-01-08 13:15:00,1427.49,1430.36,1427.15,1429.5,43800,62563328.0
+2025-01-08 13:20:00,1429.38,1429.74,1428.0,1428.01,40000,57149440.0
+2025-01-08 13:25:00,1428.01,1431.8,1428.0,1431.28,63900,91349248.0
+2025-01-08 13:30:00,1431.28,1431.77,1429.2,1430.29,39900,57089024.0
+2025-01-08 13:35:00,1430.29,1434.89,1430.29,1431.76,72200,103463168.0
+2025-01-08 13:40:00,1431.76,1436.9,1431.65,1435.2,63000,90362368.0
+2025-01-08 13:45:00,1435.2,1436.2,1433.99,1434.3,42000,60290296.0
+2025-01-08 13:50:00,1434.3,1435.95,1433.01,1435.2,56300,80748296.0
+2025-01-08 13:55:00,1434.23,1438.01,1434.23,1437.81,46800,67244804.0
+2025-01-08 14:00:00,1437.81,1439.88,1437.0,1439.01,47900,68909046.0
+2025-01-08 14:05:00,1439.01,1443.85,1439.01,1440.91,85100,122634758.0
+2025-01-08 14:10:00,1440.91,1442.8,1440.0,1442.1,63100,90966272.0
+2025-01-08 14:15:00,1442.1,1446.0,1442.1,1444.77,73000,105445376.0
+2025-01-08 14:20:00,1444.77,1445.89,1441.1,1444.44,43100,62233600.0
+2025-01-08 14:25:00,1444.19,1444.38,1441.66,1441.8,60000,86606848.0
+2025-01-08 14:30:00,1441.72,1442.96,1439.73,1440.63,72400,104349696.0
+2025-01-08 14:35:00,1440.0,1441.66,1438.03,1439.49,69000,99334660.0
+2025-01-08 14:40:00,1439.49,1441.0,1436.01,1440.99,66200,95268852.0
+2025-01-08 14:45:00,1441.5,1443.68,1440.66,1443.1,77400,111688712.0
+2025-01-08 14:50:00,1443.1,1444.0,1442.04,1442.75,52800,76225024.0
+2025-01-08 14:55:00,1442.38,1443.0,1440.78,1441.16,45000,64887296.0
+2025-01-08 15:00:00,1441.0,1442.5,1441.0,1442.5,53300,76891648.0
+2025-01-09 09:35:00,1448.99,1448.99,1433.99,1442.0,192800,278188000.0
+2025-01-09 09:40:00,1442.0,1444.48,1440.25,1443.63,53300,76819648.0
+2025-01-09 09:45:00,1443.63,1447.77,1443.63,1446.18,61100,88296032.0
+2025-01-09 09:50:00,1446.18,1447.95,1443.91,1447.95,75200,108706240.0
+2025-01-09 09:55:00,1447.95,1452.24,1447.77,1450.85,179000,259590977.0
+2025-01-09 10:00:00,1450.8,1456.0,1449.24,1455.0,172500,250737720.0
+2025-01-09 10:05:00,1455.0,1461.94,1454.49,1455.33,208900,304596223.0
+2025-01-09 10:10:00,1454.28,1455.9,1452.44,1454.95,57500,83630598.0
+2025-01-09 10:15:00,1454.95,1464.49,1454.0,1457.06,134600,196577410.0
+2025-01-09 10:20:00,1457.06,1457.06,1451.8,1451.8,49500,71966464.0
+2025-01-09 10:25:00,1451.8,1452.1,1448.87,1449.0,74900,108621830.0
+2025-01-09 10:30:00,1448.99,1449.04,1445.12,1446.58,62500,90460666.0
+2025-01-09 10:35:00,1446.0,1446.0,1444.3,1445.62,54300,78480250.0
+2025-01-09 10:40:00,1446.02,1446.33,1442.01,1443.0,70500,101796486.0
+2025-01-09 10:45:00,1443.0,1444.99,1442.22,1442.61,49500,71427072.0
+2025-01-09 10:50:00,1443.01,1443.14,1442.41,1443.11,24000,34628096.0
+2025-01-09 10:55:00,1443.11,1443.13,1440.59,1441.41,75100,108274944.0
+2025-01-09 11:00:00,1441.89,1442.05,1441.41,1441.92,18700,26853888.0
+2025-01-09 11:05:00,1441.83,1443.25,1441.0,1441.19,49800,71925760.0
+2025-01-09 11:10:00,1441.19,1443.25,1440.8,1441.28,42300,60990464.0
+2025-01-09 11:15:00,1441.03,1443.22,1440.8,1441.28,77800,112169472.0
+2025-01-09 11:20:00,1441.5,1441.5,1440.01,1440.01,44400,63965952.0
+2025-01-09 11:25:00,1440.01,1441.55,1438.55,1441.45,60100,86558976.0
+2025-01-09 11:30:00,1441.44,1442.38,1440.0,1441.51,42500,61238016.0
+2025-01-09 13:05:00,1441.5,1441.88,1438.0,1440.37,107900,155391744.0
+2025-01-09 13:10:00,1440.37,1440.48,1438.13,1438.23,58700,84513024.0
+2025-01-09 13:15:00,1438.23,1439.08,1438.21,1438.91,28400,40860160.0
+2025-01-09 13:20:00,1439.02,1439.26,1438.75,1438.8,38000,54681856.0
+2025-01-09 13:25:00,1438.8,1440.87,1438.8,1439.0,45900,66060032.0
+2025-01-09 13:30:00,1439.0,1440.11,1438.97,1439.94,30900,44491520.0
+2025-01-09 13:35:00,1439.94,1440.29,1439.01,1439.21,34900,50241024.0
+2025-01-09 13:40:00,1439.22,1440.95,1439.21,1440.95,25000,35944192.0
+2025-01-09 13:45:00,1441.25,1441.55,1440.0,1441.55,25300,36450816.0
+2025-01-09 13:50:00,1441.56,1446.94,1441.56,1444.18,87600,126510075.0
+2025-01-09 13:55:00,1444.18,1444.22,1440.42,1441.04,36600,52808709.0
+2025-01-09 14:00:00,1440.47,1441.11,1439.11,1439.33,38200,55005696.0
+2025-01-09 14:05:00,1440.0,1440.58,1438.21,1439.25,62300,89659392.0
+2025-01-09 14:10:00,1439.25,1440.91,1439.25,1440.79,33000,47525632.0
+2025-01-09 14:15:00,1440.82,1442.98,1440.07,1441.0,29400,42389504.0
+2025-01-09 14:20:00,1441.0,1443.9,1441.0,1443.46,32900,47471612.0
+2025-01-09 14:25:00,1443.47,1444.0,1442.1,1442.2,22600,32621824.0
+2025-01-09 14:30:00,1443.69,1444.0,1442.2,1443.45,20500,29559296.0
+2025-01-09 14:35:00,1443.46,1446.0,1443.26,1445.28,36700,53020420.0
+2025-01-09 14:40:00,1445.55,1445.98,1443.49,1443.98,24000,34673922.0
+2025-01-09 14:45:00,1443.98,1445.99,1443.5,1445.01,30900,44644086.0
+2025-01-09 14:50:00,1445.12,1445.53,1444.4,1445.38,40800,59008264.0
+2025-01-09 14:55:00,1445.38,1447.49,1444.61,1446.2,73200,105801726.0
+2025-01-09 15:00:00,1446.2,1447.5,1444.0,1444.0,83900,121282298.0
+2025-01-10 09:35:00,1447.1,1450.0,1440.3,1440.43,152700,220783408.0
+2025-01-10 09:40:00,1440.43,1447.07,1436.99,1447.0,111100,160163632.0
+2025-01-10 09:45:00,1447.8,1448.01,1443.13,1445.0,62200,89934720.0
+2025-01-10 09:50:00,1445.12,1447.0,1443.7,1446.99,37100,53662464.0
+2025-01-10 09:55:00,1446.77,1450.5,1446.77,1450.07,84300,122131384.0
+2025-01-10 10:00:00,1449.13,1451.86,1445.35,1446.02,92400,133958924.0
+2025-01-10 10:05:00,1446.02,1446.02,1441.2,1443.07,51800,74776508.0
+2025-01-10 10:10:00,1443.07,1444.14,1440.65,1440.65,48300,69674628.0
+2025-01-10 10:15:00,1440.66,1442.66,1440.22,1440.81,53900,77653692.0
+2025-01-10 10:20:00,1440.82,1444.61,1440.82,1444.18,39200,56452422.0
+2025-01-10 10:25:00,1444.2,1444.68,1443.45,1444.1,20900,30297139.0
+2025-01-10 10:30:00,1444.05,1444.11,1443.51,1443.76,16300,23515405.0
+2025-01-10 10:35:00,1443.76,1446.27,1443.76,1445.0,35200,50855161.0
+2025-01-10 10:40:00,1444.5,1445.36,1443.5,1443.5,21700,31348609.0
+2025-01-10 10:45:00,1443.5,1447.0,1443.0,1446.98,34200,49420792.0
+2025-01-10 10:50:00,1446.97,1449.0,1445.0,1445.05,41900,60655496.0
+2025-01-10 10:55:00,1445.02,1446.0,1442.1,1444.01,25500,36823169.0
+2025-01-10 11:00:00,1444.01,1444.87,1442.03,1443.77,23900,34494598.0
+2025-01-10 11:05:00,1443.1,1445.98,1443.1,1443.59,22900,33080177.0
+2025-01-10 11:10:00,1443.68,1445.0,1443.0,1444.94,19800,28579968.0
+2025-01-10 11:15:00,1444.94,1444.94,1442.19,1442.2,20900,30165256.0
+2025-01-10 11:20:00,1442.19,1442.97,1442.01,1442.7,21400,30872454.0
+2025-01-10 11:25:00,1442.7,1443.26,1442.53,1443.05,16700,24094201.0
+2025-01-10 11:30:00,1442.95,1442.95,1440.6,1441.2,44100,63566724.0
+2025-01-10 13:05:00,1441.02,1442.84,1438.2,1438.43,131000,188581237.0
+2025-01-10 13:10:00,1438.43,1440.0,1438.4,1439.6,49100,70650760.0
+2025-01-10 13:15:00,1439.5,1440.88,1439.22,1440.8,34900,50245252.0
+2025-01-10 13:20:00,1440.8,1442.67,1439.4,1440.53,33600,48403328.0
+2025-01-10 13:25:00,1440.08,1441.0,1440.01,1440.8,15200,21895164.0
+2025-01-10 13:30:00,1440.8,1443.0,1440.55,1441.05,23700,34169222.0
+2025-01-10 13:35:00,1441.05,1442.49,1440.24,1440.99,22600,32571513.0
+2025-01-10 13:40:00,1441.0,1442.29,1440.24,1441.21,20600,29688320.0
+2025-01-10 13:45:00,1441.5,1441.6,1440.54,1441.59,16400,23636735.0
+2025-01-10 13:50:00,1441.59,1443.72,1440.53,1442.02,21800,31430146.0
+2025-01-10 13:55:00,1442.06,1442.99,1442.02,1442.1,16600,23944576.0
+2025-01-10 14:00:00,1442.1,1443.6,1442.1,1443.19,20900,30156923.0
+2025-01-10 14:05:00,1443.19,1443.19,1440.57,1442.88,20000,28839933.0
+2025-01-10 14:10:00,1442.9,1443.79,1440.54,1441.26,24000,34502156.0
+2025-01-10 14:15:00,1441.26,1442.99,1439.7,1442.56,40700,58640128.0
+2025-01-10 14:20:00,1442.01,1442.39,1440.61,1440.9,20100,28971004.0
+2025-01-10 14:25:00,1440.88,1442.0,1440.12,1440.37,32900,47411712.0
+2025-01-10 14:30:00,1440.37,1440.53,1439.88,1440.0,61200,88179198.0
+2025-01-10 14:35:00,1439.88,1442.3,1439.01,1441.78,76200,109659910.0
+2025-01-10 14:40:00,1441.7,1442.0,1439.66,1440.0,48500,69850364.0
+2025-01-10 14:45:00,1439.89,1440.0,1439.51,1439.78,75200,108268797.0
+2025-01-10 14:50:00,1440.0,1441.76,1439.78,1439.8,68300,98483203.0
+2025-01-10 14:55:00,1439.8,1440.34,1438.5,1438.5,99400,142960890.0
+2025-01-10 15:00:00,1438.5,1438.5,1436.0,1436.0,121300,174350342.0
+2025-01-13 09:35:00,1425.0,1436.0,1423.0,1435.96,286200,408919168.0
+2025-01-13 09:40:00,1434.85,1441.41,1433.33,1436.79,147000,211329400.0
+2025-01-13 09:45:00,1436.78,1440.78,1433.43,1435.99,106500,153116546.0
+2025-01-13 09:50:00,1435.99,1437.6,1433.01,1435.1,57000,81815371.0
+2025-01-13 09:55:00,1435.1,1437.04,1432.56,1435.53,50300,72182645.0
+2025-01-13 10:00:00,1435.7,1436.7,1432.2,1433.0,41100,58972287.0
+2025-01-13 10:05:00,1432.57,1439.9,1432.57,1438.38,47800,68580991.0
+2025-01-13 10:10:00,1438.37,1439.0,1436.14,1437.24,56700,81561672.0
+2025-01-13 10:15:00,1437.99,1438.97,1432.71,1433.78,63000,90483581.0
+2025-01-13 10:20:00,1433.78,1434.83,1431.6,1433.81,50900,72897403.0
+2025-01-13 10:25:00,1434.3,1434.3,1432.0,1432.47,28200,40397700.0
+2025-01-13 10:30:00,1433.78,1433.82,1432.46,1432.66,17400,24938880.0
+2025-01-13 10:35:00,1432.66,1435.99,1432.46,1435.0,30900,44317451.0
+2025-01-13 10:40:00,1435.18,1437.96,1435.0,1436.0,23700,34045946.0
+2025-01-13 10:45:00,1436.0,1436.99,1435.43,1436.91,17700,25425027.0
+2025-01-13 10:50:00,1436.93,1438.0,1436.23,1437.75,27200,39093236.0
+2025-01-13 10:55:00,1437.75,1439.0,1437.35,1438.28,41000,58985472.0
+2025-01-13 11:00:00,1437.74,1440.38,1437.74,1438.8,77600,111731974.0
+2025-01-13 11:05:00,1439.0,1440.99,1438.82,1439.35,39600,57035646.0
+2025-01-13 11:10:00,1439.33,1440.5,1438.3,1438.3,19900,28646793.0
+2025-01-13 11:15:00,1438.32,1439.41,1438.3,1438.33,17900,25752959.0
+2025-01-13 11:20:00,1439.0,1439.36,1438.29,1438.29,10500,15108212.0
+2025-01-13 11:25:00,1438.01,1438.79,1437.74,1438.79,13200,18985100.0
+2025-01-13 11:30:00,1438.79,1440.19,1438.01,1438.31,50500,72686326.0
+2025-01-13 13:05:00,1438.31,1440.17,1437.99,1439.8,38900,55994120.0
+2025-01-13 13:10:00,1439.8,1441.5,1439.36,1441.24,70300,101288958.0
+2025-01-13 13:15:00,1441.0,1444.44,1440.51,1440.51,71900,103736064.0
+2025-01-13 13:20:00,1440.51,1442.21,1440.18,1442.2,18400,26508032.0
+2025-01-13 13:25:00,1442.2,1442.8,1441.92,1442.35,20800,29999872.0
+2025-01-13 13:30:00,1442.5,1442.51,1439.33,1439.33,22700,32714488.0
+2025-01-13 13:35:00,1439.38,1441.89,1439.36,1441.0,19000,27370504.0
+2025-01-13 13:40:00,1441.0,1441.6,1440.5,1441.04,20100,28963072.0
+2025-01-13 13:45:00,1441.04,1442.26,1441.01,1441.9,29700,42816000.0
+2025-01-13 13:50:00,1441.9,1441.99,1440.96,1441.0,17600,25366778.0
+2025-01-13 13:55:00,1441.04,1442.0,1440.1,1442.0,33300,47978758.0
+2025-01-13 14:00:00,1441.96,1442.0,1441.36,1442.0,21300,30710272.0
+2025-01-13 14:05:00,1442.0,1442.58,1440.37,1441.65,30100,43398400.0
+2025-01-13 14:10:00,1441.65,1441.65,1439.85,1439.85,16200,23337216.0
+2025-01-13 14:15:00,1439.6,1439.85,1439.5,1439.65,16000,23034360.0
+2025-01-13 14:20:00,1439.65,1440.88,1439.52,1440.51,21000,30236162.0
+2025-01-13 14:25:00,1440.51,1441.45,1440.49,1441.45,21100,30403078.0
+2025-01-13 14:30:00,1441.45,1441.98,1441.02,1441.38,17300,24935936.0
+2025-01-13 14:35:00,1441.37,1442.06,1440.67,1441.97,37400,53914112.0
+2025-01-13 14:40:00,1441.53,1441.55,1440.76,1441.06,27700,39923460.0
+2025-01-13 14:45:00,1441.1,1442.0,1440.77,1442.0,44600,64299004.0
+2025-01-13 14:50:00,1441.88,1444.0,1441.09,1443.02,75100,108325629.0
+2025-01-13 14:55:00,1443.02,1443.99,1442.01,1443.2,47900,69145859.0
+2025-01-13 15:00:00,1443.2,1444.0,1443.12,1443.98,54500,78618368.0
+2025-01-14 09:35:00,1444.95,1446.3,1442.0,1442.04,96600,139439568.0
+2025-01-14 09:40:00,1442.04,1447.59,1442.04,1447.59,62600,90432480.0
+2025-01-14 09:45:00,1447.59,1451.43,1445.0,1451.29,104700,151759872.0
+2025-01-14 09:50:00,1451.29,1454.9,1449.1,1449.95,142600,207030432.0
+2025-01-14 09:55:00,1449.95,1454.0,1449.12,1453.6,68200,99013370.0
+2025-01-14 10:00:00,1453.6,1455.9,1452.02,1454.1,94600,137599238.0
+2025-01-14 10:05:00,1454.1,1457.99,1454.1,1455.8,118000,171856828.0
+2025-01-14 10:10:00,1455.8,1458.0,1455.0,1456.0,60500,88122824.0
+2025-01-14 10:15:00,1456.0,1459.44,1455.97,1459.27,73900,107770486.0
+2025-01-14 10:20:00,1459.2,1459.99,1458.52,1458.52,74100,108144645.0
+2025-01-14 10:25:00,1458.52,1463.62,1457.96,1463.62,113000,164994940.0
+2025-01-14 10:30:00,1463.62,1464.0,1460.33,1461.11,88800,129944581.0
+2025-01-14 10:35:00,1461.11,1462.19,1457.0,1459.0,59500,86898684.0
+2025-01-14 10:40:00,1460.0,1461.8,1458.3,1459.0,58300,85140490.0
+2025-01-14 10:45:00,1458.33,1459.99,1458.28,1458.61,26700,38961662.0
+2025-01-14 10:50:00,1458.61,1463.95,1458.61,1463.95,56800,83019772.0
+2025-01-14 10:55:00,1463.95,1465.99,1463.95,1465.89,95600,140130560.0
+2025-01-14 11:00:00,1465.7,1469.44,1465.56,1469.44,88500,129816576.0
+2025-01-14 11:05:00,1469.44,1472.06,1469.0,1472.06,77100,113386240.0
+2025-01-14 11:10:00,1472.06,1474.86,1470.71,1473.98,73100,107672576.0
+2025-01-14 11:15:00,1473.98,1478.0,1473.6,1477.99,92700,136854528.0
+2025-01-14 11:20:00,1477.38,1477.71,1470.41,1470.94,71700,105690624.0
+2025-01-14 11:25:00,1470.94,1474.0,1470.01,1471.41,50400,74180352.0
+2025-01-14 11:30:00,1471.41,1471.8,1469.05,1469.99,31800,46767104.0
+2025-01-14 13:05:00,1469.16,1469.99,1466.0,1468.05,49500,72679424.0
+2025-01-14 13:10:00,1467.87,1469.0,1466.01,1468.26,28000,41090816.0
+2025-01-14 13:15:00,1468.5,1469.5,1466.0,1469.5,38300,56212992.0
+2025-01-14 13:20:00,1468.98,1470.39,1467.77,1470.39,42400,62307840.0
+2025-01-14 13:25:00,1470.39,1470.49,1468.42,1468.44,36400,53482240.0
+2025-01-14 13:30:00,1468.44,1470.0,1468.42,1469.15,28200,41434624.0
+2025-01-14 13:35:00,1469.15,1470.1,1469.0,1470.02,38700,56802816.0
+2025-01-14 13:40:00,1470.02,1471.99,1469.93,1471.28,44200,65037056.0
+2025-01-14 13:45:00,1471.28,1471.81,1471.01,1471.2,26200,38551040.0
+2025-01-14 13:50:00,1471.02,1474.44,1471.02,1474.09,45700,67252224.0
+2025-01-14 13:55:00,1474.09,1475.01,1473.84,1474.91,53800,79338496.0
+2025-01-14 14:00:00,1474.91,1476.0,1474.91,1475.73,45700,67434240.0
+2025-01-14 14:05:00,1475.73,1477.77,1473.1,1477.77,81600,120479488.0
+2025-01-14 14:10:00,1477.8,1478.0,1475.0,1475.0,65700,97038336.0
+2025-01-14 14:15:00,1475.0,1475.99,1473.0,1475.99,53100,78291200.0
+2025-01-14 14:20:00,1476.22,1478.3,1476.22,1478.3,78400,115880960.0
+2025-01-14 14:25:00,1478.26,1478.42,1475.0,1475.01,49600,73234176.0
+2025-01-14 14:30:00,1475.05,1475.05,1473.25,1473.31,41500,61179648.0
+2025-01-14 14:35:00,1473.31,1474.57,1471.99,1471.99,64400,94880768.0
+2025-01-14 14:40:00,1471.55,1472.0,1470.17,1472.0,52100,76634112.0
+2025-01-14 14:45:00,1472.08,1473.84,1472.0,1472.29,45000,66290432.0
+2025-01-14 14:50:00,1472.29,1473.0,1471.0,1472.3,41900,61691648.0
+2025-01-14 14:55:00,1472.3,1472.5,1471.96,1472.25,85900,126316032.0
+2025-01-14 15:00:00,1472.25,1472.85,1472.1,1472.5,107400,158152704.0
+2025-01-15 09:35:00,1467.0,1474.01,1466.89,1467.23,197800,290811392.0
+2025-01-15 09:40:00,1467.23,1469.01,1465.0,1465.55,122300,179281376.0
+2025-01-15 09:45:00,1465.5,1465.5,1460.02,1461.0,123200,180112666.0
+2025-01-15 09:50:00,1460.9,1467.11,1460.9,1466.86,66900,98047488.0
+2025-01-15 09:55:00,1466.69,1468.13,1466.07,1467.85,61700,90532742.0
+2025-01-15 10:00:00,1467.85,1471.4,1467.41,1470.2,63900,93786048.0
+2025-01-15 10:05:00,1470.0,1474.31,1468.3,1468.83,79500,117059200.0
+2025-01-15 10:10:00,1468.83,1468.9,1465.01,1467.0,57200,83901248.0
+2025-01-15 10:15:00,1467.21,1467.49,1465.92,1467.49,27900,40920327.0
+2025-01-15 10:20:00,1467.49,1468.0,1465.96,1466.44,47100,69099389.0
+2025-01-15 10:25:00,1466.43,1468.0,1466.02,1467.56,33100,48552948.0
+2025-01-15 10:30:00,1467.09,1469.47,1467.02,1469.47,18100,26577294.0
+2025-01-15 10:35:00,1469.49,1471.99,1469.0,1470.7,27900,41014646.0
+2025-01-15 10:40:00,1470.03,1471.99,1469.95,1471.39,25300,37209223.0
+2025-01-15 10:45:00,1471.46,1471.68,1470.21,1471.68,31800,46855546.0
+2025-01-15 10:50:00,1471.01,1471.58,1470.06,1470.06,23500,34564611.0
+2025-01-15 10:55:00,1470.06,1471.29,1469.9,1469.9,18300,26907775.0
+2025-01-15 11:00:00,1469.89,1469.89,1468.95,1469.6,18100,26595073.0
+2025-01-15 11:05:00,1469.39,1469.71,1468.88,1468.91,16400,24094341.0
+2025-01-15 11:10:00,1469.0,1469.91,1468.03,1468.94,20300,29817339.0
+2025-01-15 11:15:00,1468.94,1469.85,1467.43,1469.85,20600,30243844.0
+2025-01-15 11:20:00,1469.07,1471.2,1468.06,1469.11,27200,39970435.0
+2025-01-15 11:25:00,1468.41,1469.91,1467.0,1467.09,26000,38157177.0
+2025-01-15 11:30:00,1467.02,1468.47,1467.02,1468.47,21400,31399288.0
+2025-01-15 13:05:00,1467.52,1469.8,1465.0,1466.58,79600,116755842.0
+2025-01-15 13:10:00,1467.7,1467.81,1465.38,1466.53,17900,26248588.0
+2025-01-15 13:15:00,1466.54,1467.21,1465.42,1466.11,16400,24047734.0
+2025-01-15 13:20:00,1466.12,1466.64,1465.51,1466.12,16900,24775684.0
+2025-01-15 13:25:00,1466.61,1468.0,1466.32,1467.99,16800,24649222.0
+2025-01-15 13:30:00,1467.31,1468.25,1465.61,1466.2,27500,40360826.0
+2025-01-15 13:35:00,1466.2,1467.43,1465.01,1465.37,34900,51155321.0
+2025-01-15 13:40:00,1465.35,1467.19,1465.2,1465.5,28600,41929485.0
+2025-01-15 13:45:00,1465.5,1468.68,1465.32,1468.01,46100,67623934.0
+2025-01-15 13:50:00,1468.26,1469.68,1468.26,1469.05,16700,24533888.0
+2025-01-15 13:55:00,1469.26,1469.92,1468.66,1469.9,15600,22922232.0
+2025-01-15 14:00:00,1469.92,1471.79,1469.92,1470.98,26400,38838278.0
+2025-01-15 14:05:00,1470.98,1472.7,1470.03,1470.31,28200,41495545.0
+2025-01-15 14:10:00,1470.3,1471.16,1469.33,1469.35,10500,15434507.0
+2025-01-15 14:15:00,1469.8,1470.86,1469.39,1470.33,14700,21614582.0
+2025-01-15 14:20:00,1470.49,1471.97,1470.19,1471.6,18100,26629632.0
+2025-01-15 14:25:00,1471.4,1473.0,1471.25,1471.76,34500,50790404.0
+2025-01-15 14:30:00,1471.24,1471.24,1469.53,1469.88,25500,37494008.0
+2025-01-15 14:35:00,1469.84,1471.13,1469.77,1470.36,22900,33629198.0
+2025-01-15 14:40:00,1470.37,1470.87,1469.9,1469.92,22000,32345078.0
+2025-01-15 14:45:00,1469.91,1470.85,1469.0,1470.23,24300,35713279.0
+2025-01-15 14:50:00,1470.81,1471.87,1470.01,1471.21,31500,46383369.0
+2025-01-15 14:55:00,1471.2,1471.78,1470.7,1470.99,44800,65907708.0
+2025-01-15 15:00:00,1471.67,1471.67,1470.0,1471.27,45100,66342138.0
+2025-01-16 09:35:00,1474.0,1475.0,1471.45,1473.59,140200,206575632.0
+2025-01-16 09:40:00,1473.59,1482.51,1472.22,1478.62,112300,165843936.0
+2025-01-16 09:45:00,1478.62,1481.73,1475.88,1480.53,103500,153008224.0
+2025-01-16 09:50:00,1480.53,1481.0,1476.78,1477.1,67600,99991994.0
+2025-01-16 09:55:00,1477.79,1477.79,1472.11,1473.78,56400,83221374.0
+2025-01-16 10:00:00,1473.78,1473.78,1472.42,1472.53,50600,74524164.0
+2025-01-16 10:05:00,1472.53,1472.95,1468.13,1470.2,66100,97232900.0
+2025-01-16 10:10:00,1470.2,1471.53,1465.0,1465.99,88800,130383110.0
+2025-01-16 10:15:00,1465.99,1467.01,1465.01,1466.87,66000,96754360.0
+2025-01-16 10:20:00,1466.85,1468.78,1466.8,1467.59,32700,47993086.0
+2025-01-16 10:25:00,1467.58,1467.89,1466.66,1467.0,21600,31692924.0
+2025-01-16 10:30:00,1467.0,1467.77,1465.08,1465.08,46300,67862912.0
+2025-01-16 10:35:00,1465.08,1465.08,1463.23,1463.23,64700,94730380.0
+2025-01-16 10:40:00,1463.23,1463.23,1460.27,1461.76,72200,105513212.0
+2025-01-16 10:45:00,1461.76,1461.76,1459.0,1459.58,72700,106147584.0
+2025-01-16 10:50:00,1459.54,1459.7,1457.58,1459.0,47200,68841472.0
+2025-01-16 10:55:00,1459.0,1459.82,1458.01,1458.72,48300,70455296.0
+2025-01-16 11:00:00,1458.72,1459.5,1458.18,1458.25,26500,38685184.0
+2025-01-16 11:05:00,1458.25,1458.79,1457.0,1458.79,43700,63676928.0
+2025-01-16 11:10:00,1458.79,1459.97,1458.0,1459.81,17500,25525632.0
+2025-01-16 11:15:00,1459.88,1461.58,1459.0,1459.01,14000,20440576.0
+2025-01-16 11:20:00,1459.01,1460.5,1457.01,1457.05,23200,33836800.0
+2025-01-16 11:25:00,1457.05,1460.42,1457.05,1459.89,13600,19834624.0
+2025-01-16 11:30:00,1459.89,1460.43,1457.57,1457.58,17500,25522816.0
+2025-01-16 13:05:00,1457.62,1457.68,1453.1,1453.33,84500,123080960.0
+2025-01-16 13:10:00,1453.34,1453.93,1451.0,1451.86,42600,61861376.0
+2025-01-16 13:15:00,1451.86,1452.06,1449.18,1449.18,81800,118644864.0
+2025-01-16 13:20:00,1449.18,1450.22,1448.5,1449.7,44600,64623104.0
+2025-01-16 13:25:00,1449.7,1449.7,1448.56,1449.01,63000,91162880.0
+2025-01-16 13:30:00,1449.01,1451.09,1449.01,1450.01,43100,62494976.0
+2025-01-16 13:35:00,1450.06,1450.66,1450.0,1450.01,25600,37127424.0
+2025-01-16 13:40:00,1450.01,1450.58,1449.0,1449.69,44700,64808960.0
+2025-01-16 13:45:00,1449.69,1449.86,1448.0,1448.0,49700,72022784.0
+2025-01-16 13:50:00,1448.0,1448.0,1446.01,1446.71,53200,76992256.0
+2025-01-16 13:55:00,1446.71,1447.33,1446.07,1446.16,42200,61048576.0
+2025-01-16 14:00:00,1446.11,1448.0,1445.8,1445.87,57500,83161088.0
+2025-01-16 14:05:00,1445.87,1446.95,1445.66,1445.68,40800,58993152.0
+2025-01-16 14:10:00,1445.67,1446.01,1445.66,1445.82,38700,55955456.0
+2025-01-16 14:15:00,1445.82,1445.85,1442.03,1445.7,117200,169296640.0
+2025-01-16 14:20:00,1445.7,1447.0,1444.0,1444.07,39000,56353280.0
+2025-01-16 14:25:00,1444.09,1445.52,1443.88,1445.52,52400,75682560.0
+2025-01-16 14:30:00,1445.52,1446.75,1444.36,1444.57,46200,66769152.0
+2025-01-16 14:35:00,1444.5,1444.5,1443.93,1444.0,86200,124487680.0
+2025-01-16 14:40:00,1444.02,1446.0,1444.01,1444.88,52100,75260160.0
+2025-01-16 14:45:00,1445.0,1446.5,1444.99,1446.33,45900,66394368.0
+2025-01-16 14:50:00,1446.38,1449.59,1446.38,1448.34,67800,98256128.0
+2025-01-16 14:55:00,1448.34,1448.34,1445.5,1446.0,58100,83983104.0
+2025-01-16 15:00:00,1446.0,1447.8,1446.0,1446.38,59900,86688512.0
+2025-01-17 09:35:00,1446.39,1451.21,1446.39,1448.31,165800,240177760.0
+2025-01-17 09:40:00,1449.0,1454.86,1446.5,1447.0,133100,193084640.0
+2025-01-17 09:45:00,1447.0,1448.41,1446.38,1446.8,57900,83714208.0
+2025-01-17 09:50:00,1447.74,1450.62,1447.74,1450.42,28600,41448668.0
+2025-01-17 09:55:00,1450.4,1454.0,1449.6,1453.23,61700,89592004.0
+2025-01-17 10:00:00,1453.3,1454.96,1451.01,1451.01,73900,107549688.0
+2025-01-17 10:05:00,1451.99,1460.8,1451.99,1460.73,132200,192555596.0
+2025-01-17 10:10:00,1460.84,1460.99,1457.76,1458.0,93400,136298560.0
+2025-01-17 10:15:00,1458.0,1459.6,1455.98,1459.5,46700,68071798.0
+2025-01-17 10:20:00,1459.53,1459.86,1457.55,1459.68,41000,59836296.0
+2025-01-17 10:25:00,1459.67,1459.88,1457.0,1458.0,47400,69137925.0
+2025-01-17 10:30:00,1458.0,1458.06,1454.07,1454.07,31400,45715068.0
+2025-01-17 10:35:00,1454.05,1455.01,1453.26,1453.26,23000,33449209.0
+2025-01-17 10:40:00,1453.21,1454.89,1452.2,1453.0,27900,40546824.0
+2025-01-17 10:45:00,1453.0,1453.03,1450.41,1451.3,22700,32841600.0
+2025-01-17 10:50:00,1452.48,1453.72,1451.33,1452.23,11200,16267646.0
+2025-01-17 10:55:00,1452.12,1453.91,1452.04,1452.57,12500,18160382.0
+2025-01-17 11:00:00,1452.57,1452.57,1449.63,1450.23,36600,53219718.0
+2025-01-17 11:05:00,1449.75,1452.48,1449.75,1451.72,14500,21038721.0
+2025-01-17 11:10:00,1451.72,1454.2,1451.72,1454.2,12500,18169721.0
+2025-01-17 11:15:00,1454.29,1457.0,1454.18,1456.0,17000,24640903.0
+2025-01-17 11:20:00,1456.0,1457.49,1454.21,1455.5,15100,21979392.0
+2025-01-17 11:25:00,1455.6,1456.96,1455.22,1456.0,13200,19219961.0
+2025-01-17 11:30:00,1456.0,1456.46,1455.52,1456.42,19000,27732600.0
+2025-01-17 13:05:00,1456.42,1457.0,1453.08,1453.8,49600,72182408.0
+2025-01-17 13:10:00,1453.8,1456.8,1453.8,1455.5,16100,23437568.0
+2025-01-17 13:15:00,1455.02,1456.36,1455.01,1456.3,8800,12811648.0
+2025-01-17 13:20:00,1456.3,1458.0,1455.07,1457.9,34300,49979643.0
+2025-01-17 13:25:00,1457.9,1457.93,1456.04,1457.89,18600,27116293.0
+2025-01-17 13:30:00,1457.3,1459.99,1457.01,1458.08,51400,74931576.0
+2025-01-17 13:35:00,1458.96,1459.5,1458.09,1459.31,37300,54425856.0
+2025-01-17 13:40:00,1459.31,1459.99,1457.98,1457.98,39000,56910979.0
+2025-01-17 13:45:00,1457.66,1457.79,1455.11,1455.13,24800,36114951.0
+2025-01-17 13:50:00,1455.13,1455.92,1455.1,1455.28,21200,30850816.0
+2025-01-17 13:55:00,1455.28,1455.87,1454.89,1454.89,23500,34196094.0
+2025-01-17 14:00:00,1454.8,1455.48,1454.76,1455.47,16700,24296703.0
+2025-01-17 14:05:00,1455.47,1457.5,1455.32,1457.5,17400,25335045.0
+2025-01-17 14:10:00,1457.5,1458.5,1457.01,1457.01,22500,32804349.0
+2025-01-17 14:15:00,1457.0,1458.0,1456.42,1457.98,13100,19090688.0
+2025-01-17 14:20:00,1457.98,1458.0,1457.54,1457.6,13900,20279799.0
+2025-01-17 14:25:00,1457.9,1457.97,1457.0,1457.07,21700,31633160.0
+2025-01-17 14:30:00,1457.08,1457.8,1455.31,1456.17,28500,41517314.0
+2025-01-17 14:35:00,1455.32,1457.53,1455.02,1456.0,37300,54380542.0
+2025-01-17 14:40:00,1456.0,1456.8,1455.02,1456.1,27400,39893766.0
+2025-01-17 14:45:00,1456.04,1456.09,1455.01,1455.02,35600,51813629.0
+2025-01-17 14:50:00,1455.01,1455.81,1454.75,1455.75,43400,63147521.0
+2025-01-17 14:55:00,1455.36,1455.5,1454.74,1455.2,36100,52479228.0
+2025-01-17 15:00:00,1455.46,1455.48,1454.75,1454.75,55500,80750079.0
+2025-01-20 09:35:00,1461.0,1478.8,1461.0,1477.96,348200,512034752.0
+2025-01-20 09:40:00,1479.88,1481.4,1472.37,1473.69,328800,486346240.0
+2025-01-20 09:45:00,1473.37,1477.98,1470.16,1475.47,104000,153237956.0
+2025-01-20 09:50:00,1475.46,1482.1,1473.68,1481.8,199100,294676344.0
+2025-01-20 09:55:00,1481.68,1481.68,1476.83,1479.93,77200,114225282.0
+2025-01-20 10:00:00,1478.88,1480.56,1476.0,1480.56,99900,147704447.0
+2025-01-20 10:05:00,1480.52,1481.65,1479.05,1480.82,111600,165206919.0
+2025-01-20 10:10:00,1480.79,1480.79,1477.03,1478.96,71700,106064380.0
+2025-01-20 10:15:00,1478.96,1481.65,1478.87,1481.21,68400,101271424.0
+2025-01-20 10:20:00,1481.48,1485.0,1480.01,1484.72,156600,232240768.0
+2025-01-20 10:25:00,1484.67,1487.0,1483.4,1487.0,115200,171078912.0
+2025-01-20 10:30:00,1486.99,1487.96,1486.0,1487.62,69400,103212032.0
+2025-01-20 10:35:00,1487.97,1488.88,1487.6,1488.79,102700,152834048.0
+2025-01-20 10:40:00,1488.75,1488.79,1486.31,1487.49,52700,78408704.0
+2025-01-20 10:45:00,1487.8,1488.0,1487.0,1487.86,58100,86348288.0
+2025-01-20 10:50:00,1487.86,1489.79,1487.75,1488.01,88000,130987520.0
+2025-01-20 10:55:00,1488.28,1488.3,1483.0,1484.23,65500,97291008.0
+2025-01-20 11:00:00,1484.23,1486.0,1483.68,1483.7,36000,53440512.0
+2025-01-20 11:05:00,1483.51,1485.0,1483.03,1483.94,31100,46155512.0
+2025-01-20 11:10:00,1483.94,1486.05,1483.8,1484.45,23500,34951176.0
+2025-01-20 11:15:00,1484.45,1486.2,1484.3,1485.03,25400,37733120.0
+2025-01-20 11:20:00,1485.03,1488.0,1484.99,1486.83,26700,39700224.0
+2025-01-20 11:25:00,1486.82,1488.54,1486.82,1488.54,41600,61897728.0
+2025-01-20 11:30:00,1488.54,1488.91,1488.08,1488.09,25800,38403584.0
+2025-01-20 13:05:00,1488.48,1488.97,1483.35,1483.35,52700,78358014.0
+2025-01-20 13:10:00,1483.35,1483.99,1481.65,1483.68,36800,54521344.0
+2025-01-20 13:15:00,1483.68,1484.82,1483.51,1483.97,17900,26561792.0
+2025-01-20 13:20:00,1484.0,1484.99,1483.5,1483.79,16900,25084416.0
+2025-01-20 13:25:00,1483.6,1484.52,1482.34,1482.34,15600,23144964.0
+2025-01-20 13:30:00,1483.0,1483.0,1480.7,1480.7,23400,34676481.0
+2025-01-20 13:35:00,1480.7,1480.97,1479.85,1479.86,29900,44257011.0
+2025-01-20 13:40:00,1479.86,1480.5,1479.35,1480.48,19300,28564232.0
+2025-01-20 13:45:00,1480.48,1480.48,1478.2,1479.75,28500,42160896.0
+2025-01-20 13:50:00,1479.76,1479.76,1476.69,1476.87,30000,44342272.0
+2025-01-20 13:55:00,1476.99,1478.21,1476.8,1478.21,19800,29304576.0
+2025-01-20 14:00:00,1478.21,1479.9,1478.21,1479.22,15500,22930180.0
+2025-01-20 14:05:00,1479.22,1479.56,1477.08,1477.2,24100,35585790.0
+2025-01-20 14:10:00,1477.06,1477.06,1475.0,1475.83,42400,62538494.0
+2025-01-20 14:15:00,1475.85,1477.0,1475.83,1476.06,22200,32767488.0
+2025-01-20 14:20:00,1476.06,1477.7,1475.0,1475.15,39900,58877440.0
+2025-01-20 14:25:00,1475.34,1475.78,1473.42,1475.0,60000,88527104.0
+2025-01-20 14:30:00,1475.0,1475.3,1474.01,1474.35,25300,37309440.0
+2025-01-20 14:35:00,1474.03,1474.35,1473.06,1473.3,36300,53499136.0
+2025-01-20 14:40:00,1473.3,1473.93,1472.67,1472.88,33600,49503488.0
+2025-01-20 14:45:00,1472.85,1474.0,1471.11,1473.2,43200,63592960.0
+2025-01-20 14:50:00,1473.14,1474.98,1473.0,1474.98,41500,61189120.0
+2025-01-20 14:55:00,1474.82,1474.97,1474.62,1474.81,58300,85886976.0
+2025-01-20 15:00:00,1474.8,1475.7,1474.8,1474.8,83800,123594240.0
+2025-01-21 09:35:00,1481.0,1481.64,1470.93,1473.21,189700,279887904.0
+2025-01-21 09:40:00,1472.77,1476.95,1470.99,1476.68,65000,95779168.0
+2025-01-21 09:45:00,1476.68,1477.77,1472.85,1475.96,55800,82340672.0
+2025-01-21 09:50:00,1476.93,1476.93,1472.3,1472.37,43800,64584992.0
+2025-01-21 09:55:00,1472.51,1474.77,1471.5,1472.62,68400,100763814.0
+2025-01-21 10:00:00,1471.88,1472.72,1467.11,1468.29,99900,146708990.0
+2025-01-21 10:05:00,1468.29,1477.0,1468.29,1476.99,62200,91754880.0
+2025-01-21 10:10:00,1476.97,1477.0,1473.45,1476.89,46000,67908924.0
+2025-01-21 10:15:00,1477.0,1479.21,1476.02,1476.15,64300,95044988.0
+2025-01-21 10:20:00,1477.93,1477.93,1476.14,1476.23,20900,30866880.0
+2025-01-21 10:25:00,1477.45,1477.75,1474.0,1474.06,15900,23458952.0
+2025-01-21 10:30:00,1474.79,1476.32,1474.2,1475.9,23000,33934452.0
+2025-01-21 10:35:00,1475.9,1476.23,1472.16,1473.99,20700,30516738.0
+2025-01-21 10:40:00,1473.99,1474.3,1473.14,1473.15,14000,20631944.0
+2025-01-21 10:45:00,1473.15,1473.17,1470.8,1471.18,20700,30464894.0
+2025-01-21 10:50:00,1471.18,1471.98,1470.5,1470.64,16100,23684096.0
+2025-01-21 10:55:00,1470.6,1471.86,1470.16,1471.44,15800,23238400.0
+2025-01-21 11:00:00,1471.44,1471.44,1470.07,1470.96,12600,18532100.0
+2025-01-21 11:05:00,1470.1,1471.3,1470.0,1471.29,11100,16321791.0
+2025-01-21 11:10:00,1471.29,1472.64,1470.39,1472.64,15500,22801917.0
+2025-01-21 11:15:00,1472.6,1472.65,1471.16,1471.21,9800,14425216.0
+2025-01-21 11:20:00,1472.33,1474.0,1472.0,1474.0,18000,26512634.0
+2025-01-21 11:25:00,1474.02,1476.5,1474.0,1474.5,40200,59253126.0
+2025-01-21 11:30:00,1475.85,1476.49,1474.0,1474.07,22300,32889338.0
+2025-01-21 13:05:00,1474.07,1475.0,1472.15,1473.92,29300,43175685.0
+2025-01-21 13:10:00,1474.8,1474.81,1472.23,1473.5,20200,29763968.0
+2025-01-21 13:15:00,1473.51,1475.48,1473.5,1475.39,19700,29049089.0
+2025-01-21 13:20:00,1475.47,1475.99,1473.05,1473.06,16300,24033797.0
+2025-01-21 13:25:00,1473.11,1474.5,1473.09,1473.2,14400,21248632.0
+2025-01-21 13:30:00,1473.2,1474.0,1473.1,1473.1,10200,15028608.0
+2025-01-21 13:35:00,1473.1,1473.71,1473.1,1473.17,14800,21804030.0
+2025-01-21 13:40:00,1473.17,1473.93,1471.06,1471.5,37300,54917509.0
+2025-01-21 13:45:00,1471.5,1472.87,1471.44,1471.68,15200,22371840.0
+2025-01-21 13:50:00,1472.01,1472.8,1471.6,1471.62,13100,19281796.0
+2025-01-21 13:55:00,1471.62,1471.66,1470.01,1470.09,24600,36184308.0
+2025-01-21 14:00:00,1470.5,1470.6,1469.0,1469.93,40000,58800524.0
+2025-01-21 14:05:00,1469.1,1470.25,1469.06,1470.21,23600,34682612.0
+2025-01-21 14:10:00,1470.21,1471.18,1470.21,1470.27,22700,33385228.0
+2025-01-21 14:15:00,1470.27,1470.27,1469.32,1469.8,26400,38800120.0
+2025-01-21 14:20:00,1469.88,1470.0,1469.3,1469.3,19000,27925122.0
+2025-01-21 14:25:00,1469.3,1469.32,1468.8,1469.08,28100,41319418.0
+2025-01-21 14:30:00,1469.13,1469.13,1468.01,1468.39,28300,41562240.0
+2025-01-21 14:35:00,1468.11,1468.32,1465.01,1467.25,94100,138038280.0
+2025-01-21 14:40:00,1468.0,1468.55,1468.0,1468.0,23700,34800129.0
+2025-01-21 14:45:00,1468.02,1468.48,1467.89,1468.47,27000,39640070.0
+2025-01-21 14:50:00,1468.47,1469.43,1468.42,1469.37,28500,41859577.0
+2025-01-21 14:55:00,1469.45,1470.7,1469.04,1469.17,77900,114490876.0
+2025-01-21 15:00:00,1469.19,1470.2,1468.15,1468.15,59900,87939844.0
+2025-01-22 09:35:00,1463.27,1466.58,1460.4,1460.57,122900,179846256.0
+2025-01-22 09:40:00,1460.42,1461.13,1458.59,1460.54,87300,127420816.0
+2025-01-22 09:45:00,1460.54,1460.54,1448.97,1449.7,161300,234335008.0
+2025-01-22 09:50:00,1449.7,1451.65,1448.95,1449.0,110100,159632248.0
+2025-01-22 09:55:00,1448.99,1449.07,1445.59,1447.0,130100,188347589.0
+2025-01-22 10:00:00,1447.0,1448.64,1445.01,1447.0,77700,112325578.0
+2025-01-22 10:05:00,1446.6,1446.91,1442.59,1443.65,118700,171505786.0
+2025-01-22 10:10:00,1443.25,1444.55,1442.0,1442.36,79200,114265852.0
+2025-01-22 10:15:00,1442.34,1444.44,1441.66,1444.44,58700,84664067.0
+2025-01-22 10:20:00,1444.44,1444.95,1442.46,1443.4,55600,80301563.0
+2025-01-22 10:25:00,1443.34,1443.35,1442.0,1443.02,42900,61923201.0
+2025-01-22 10:30:00,1443.0,1443.11,1442.06,1442.07,35600,51364356.0
+2025-01-22 10:35:00,1442.07,1444.58,1441.8,1443.99,76600,110575750.0
+2025-01-22 10:40:00,1443.99,1444.71,1443.88,1444.48,31300,45208055.0
+2025-01-22 10:45:00,1444.48,1447.92,1444.46,1447.0,32200,46506111.0
+2025-01-22 10:50:00,1447.0,1449.0,1446.99,1448.0,37200,53877252.0
+2025-01-22 10:55:00,1448.0,1449.9,1447.91,1448.5,53900,78091389.0
+2025-01-22 11:00:00,1448.01,1448.96,1447.0,1447.02,28100,40682376.0
+2025-01-22 11:05:00,1447.92,1447.97,1445.0,1446.17,34700,50191991.0
+2025-01-22 11:10:00,1445.02,1446.25,1443.0,1443.78,32100,46369670.0
+2025-01-22 11:15:00,1443.78,1445.97,1443.78,1444.01,28600,41298302.0
+2025-01-22 11:20:00,1443.4,1443.87,1442.68,1442.71,37600,54301432.0
+2025-01-22 11:25:00,1442.71,1443.0,1442.6,1442.86,32800,47324168.0
+2025-01-22 11:30:00,1442.8,1443.86,1442.71,1443.0,26900,38821884.0
+2025-01-22 13:05:00,1443.0,1443.82,1442.01,1442.04,68600,98963716.0
+2025-01-22 13:10:00,1442.02,1443.18,1442.0,1442.09,38400,55377664.0
+2025-01-22 13:15:00,1442.09,1442.16,1441.02,1441.02,67500,97318656.0
+2025-01-22 13:20:00,1441.0,1441.0,1440.14,1440.19,55900,80524800.0
+2025-01-22 13:25:00,1440.14,1440.15,1438.93,1438.97,127200,183164416.0
+2025-01-22 13:30:00,1438.91,1438.91,1438.0,1438.08,53000,76229632.0
+2025-01-22 13:35:00,1438.13,1438.48,1438.0,1438.1,58500,84129792.0
+2025-01-22 13:40:00,1438.07,1440.0,1438.0,1438.0,70700,101572864.0
+2025-01-22 13:45:00,1438.0,1441.75,1438.0,1440.99,41900,60379648.0
+2025-01-22 13:50:00,1440.99,1441.5,1440.0,1440.11,46000,66263296.0
+2025-01-22 13:55:00,1440.98,1441.79,1440.01,1440.35,35000,50425856.0
+2025-01-22 14:00:00,1440.35,1442.0,1440.07,1441.0,30300,43694336.0
+2025-01-22 14:05:00,1441.08,1442.12,1440.0,1440.02,36200,52126208.0
+2025-01-22 14:10:00,1440.35,1440.56,1439.0,1439.02,44200,63650304.0
+2025-01-22 14:15:00,1439.01,1440.5,1438.8,1440.29,25900,37283840.0
+2025-01-22 14:20:00,1440.42,1440.42,1439.0,1439.4,26000,37427712.0
+2025-01-22 14:25:00,1439.4,1441.57,1439.09,1441.3,36500,52517888.0
+2025-01-22 14:30:00,1441.26,1443.0,1440.08,1440.17,53500,77129472.0
+2025-01-22 14:35:00,1440.17,1442.63,1439.4,1442.0,45300,65256960.0
+2025-01-22 14:40:00,1441.49,1443.66,1439.51,1441.77,45900,66159608.0
+2025-01-22 14:45:00,1441.77,1441.88,1440.18,1440.9,28700,41355016.0
+2025-01-22 14:50:00,1440.9,1443.0,1440.07,1443.0,78400,112964352.0
+2025-01-22 14:55:00,1441.14,1444.0,1440.89,1443.86,111900,161510912.0
+2025-01-22 15:00:00,1443.93,1444.0,1441.0,1441.0,80200,115561990.0
+2025-01-23 09:35:00,1449.97,1453.02,1446.01,1447.4,232900,337847936.0
+2025-01-23 09:40:00,1448.0,1464.23,1446.18,1461.36,260500,379516418.0
+2025-01-23 09:45:00,1462.0,1467.99,1459.5,1462.96,282700,414139904.0
+2025-01-23 09:50:00,1463.47,1463.98,1456.7,1461.01,105300,153770885.0
+2025-01-23 09:55:00,1460.89,1461.85,1457.22,1458.0,69600,101532665.0
+2025-01-23 10:00:00,1457.91,1458.93,1454.02,1455.69,72700,105811456.0
+2025-01-23 10:05:00,1455.6,1457.65,1452.09,1452.11,64600,94044286.0
+2025-01-23 10:10:00,1452.1,1453.61,1450.1,1451.77,64400,93365246.0
+2025-01-23 10:15:00,1451.61,1452.0,1450.3,1450.41,35800,51942278.0
+2025-01-23 10:20:00,1450.49,1450.49,1448.1,1449.78,51100,74057342.0
+2025-01-23 10:25:00,1449.78,1450.67,1448.89,1448.9,40900,59287552.0
+2025-01-23 10:30:00,1448.9,1450.8,1448.88,1450.66,30600,44354048.0
+2025-01-23 10:35:00,1450.97,1452.06,1449.01,1449.13,23700,34385530.0
+2025-01-23 10:40:00,1449.54,1450.02,1449.12,1449.38,20200,29279494.0
+2025-01-23 10:45:00,1449.38,1451.0,1449.38,1449.73,21700,31469829.0
+2025-01-23 10:50:00,1450.74,1451.94,1447.51,1447.9,42700,61872763.0
+2025-01-23 10:55:00,1447.9,1447.96,1447.01,1447.17,23800,34444800.0
+2025-01-23 11:00:00,1447.22,1448.47,1447.08,1447.11,18100,26201216.0
+2025-01-23 11:05:00,1447.11,1447.21,1445.36,1445.72,47100,68125824.0
+2025-01-23 11:10:00,1445.75,1446.22,1445.75,1446.1,22200,32101888.0
+2025-01-23 11:15:00,1446.07,1446.1,1440.55,1441.13,96000,138518528.0
+2025-01-23 11:20:00,1441.13,1441.13,1438.8,1439.02,99800,143705856.0
+2025-01-23 11:25:00,1439.02,1439.73,1438.02,1438.02,44800,64461824.0
+2025-01-23 11:30:00,1438.01,1440.9,1438.0,1440.89,43700,62886144.0
+2025-01-23 13:05:00,1441.18,1446.35,1440.98,1444.45,49200,71023360.0
+2025-01-23 13:10:00,1445.0,1450.95,1444.0,1450.03,52400,75895552.0
+2025-01-23 13:15:00,1450.44,1450.44,1447.4,1448.88,30800,44625920.0
+2025-01-23 13:20:00,1449.97,1450.05,1448.31,1448.88,40600,58846464.0
+2025-01-23 13:25:00,1448.9,1448.96,1442.01,1442.14,31500,45542656.0
+2025-01-23 13:30:00,1442.14,1442.98,1440.8,1441.71,66500,95853824.0
+2025-01-23 13:35:00,1440.9,1441.56,1440.01,1441.55,36800,53007616.0
+2025-01-23 13:40:00,1441.55,1443.78,1441.28,1443.78,24000,34604032.0
+2025-01-23 13:45:00,1443.31,1443.31,1441.28,1441.77,18800,27106304.0
+2025-01-23 13:50:00,1441.83,1442.8,1441.3,1442.68,19400,27973632.0
+2025-01-23 13:55:00,1441.55,1443.12,1441.33,1443.0,22300,32161024.0
+2025-01-23 14:00:00,1443.5,1443.98,1441.88,1443.02,29200,42136832.0
+2025-01-23 14:05:00,1442.99,1445.6,1442.22,1442.39,24100,34798592.0
+2025-01-23 14:10:00,1442.39,1444.97,1441.87,1442.01,22500,32475904.0
+2025-01-23 14:15:00,1442.0,1444.18,1441.45,1442.74,28300,40817408.0
+2025-01-23 14:20:00,1442.74,1442.74,1440.88,1440.88,35300,50875648.0
+2025-01-23 14:25:00,1441.66,1442.78,1440.89,1441.0,38500,55488256.0
+2025-01-23 14:30:00,1440.99,1442.0,1440.99,1441.57,17500,25227264.0
+2025-01-23 14:35:00,1441.68,1442.92,1440.5,1442.49,41400,59682560.0
+2025-01-23 14:40:00,1442.66,1443.99,1442.42,1442.91,49700,71660544.0
+2025-01-23 14:45:00,1442.91,1443.89,1442.17,1443.48,49100,70852864.0
+2025-01-23 14:50:00,1443.48,1443.77,1441.12,1442.6,53800,77675008.0
+2025-01-23 14:55:00,1442.64,1443.5,1442.64,1443.01,48400,69842944.0
+2025-01-23 15:00:00,1443.01,1443.33,1442.98,1443.0,69000,99568896.0
+2025-01-24 09:35:00,1442.0,1442.0,1431.0,1433.48,298300,428057600.0
+2025-01-24 09:40:00,1433.48,1440.88,1433.48,1438.22,123000,176868352.0
+2025-01-24 09:45:00,1438.22,1442.0,1436.68,1437.6,83900,120757123.0
+2025-01-24 09:50:00,1438.0,1444.8,1437.55,1444.08,91700,132200893.0
+2025-01-24 09:55:00,1442.93,1445.0,1440.06,1440.12,52000,75030078.0
+2025-01-24 10:00:00,1440.0,1444.99,1439.99,1444.99,67500,97413314.0
+2025-01-24 10:05:00,1444.99,1447.78,1443.1,1446.97,98700,142730500.0
+2025-01-24 10:10:00,1446.97,1447.58,1439.83,1439.83,55500,80183804.0
+2025-01-24 10:15:00,1439.99,1440.62,1435.31,1439.73,66300,95342592.0
+2025-01-24 10:20:00,1439.83,1444.0,1439.83,1443.2,37500,54085252.0
+2025-01-24 10:25:00,1443.2,1443.4,1438.35,1441.49,32300,46564599.0
+2025-01-24 10:30:00,1441.45,1443.77,1441.14,1442.69,29800,42982397.0
+2025-01-24 10:35:00,1443.97,1444.68,1441.51,1442.6,51100,73760524.0
+2025-01-24 10:40:00,1444.0,1444.96,1442.5,1443.95,40500,58462965.0
+2025-01-24 10:45:00,1443.95,1444.68,1440.01,1440.99,36500,52627977.0
+2025-01-24 10:50:00,1440.99,1442.99,1440.08,1440.12,28600,41141878.0
+2025-01-24 10:55:00,1441.0,1443.88,1438.3,1443.2,32800,47259786.0
+2025-01-24 11:00:00,1443.18,1444.44,1441.04,1443.99,25900,37379578.0
+2025-01-24 11:05:00,1443.96,1445.0,1442.04,1442.08,39100,56460036.0
+2025-01-24 11:10:00,1442.11,1444.46,1440.0,1441.35,40800,58816888.0
+2025-01-24 11:15:00,1440.21,1441.8,1439.13,1439.66,31700,45655818.0
+2025-01-24 11:20:00,1440.98,1444.82,1440.0,1442.33,62000,89496828.0
+2025-01-24 11:25:00,1444.0,1445.8,1442.43,1444.5,93000,134330630.0
+2025-01-24 11:30:00,1444.64,1445.97,1442.67,1443.04,42300,61117692.0
+2025-01-24 13:05:00,1443.14,1444.74,1438.18,1438.81,97000,139818755.0
+2025-01-24 13:10:00,1438.8,1440.82,1438.36,1438.49,62500,89940738.0
+2025-01-24 13:15:00,1438.41,1440.01,1438.39,1439.86,35400,50931195.0
+2025-01-24 13:20:00,1439.86,1440.5,1438.7,1439.05,35000,50438138.0
+2025-01-24 13:25:00,1439.05,1440.5,1438.2,1438.3,41700,60008702.0
+2025-01-24 13:30:00,1438.28,1439.89,1436.0,1437.0,68500,98479364.0
+2025-01-24 13:35:00,1437.0,1437.66,1435.9,1437.4,37000,53131268.0
+2025-01-24 13:40:00,1437.23,1437.39,1436.4,1437.0,25700,36862208.0
+2025-01-24 13:45:00,1437.0,1437.0,1435.0,1435.98,62600,89941504.0
+2025-01-24 13:50:00,1436.02,1436.97,1435.95,1436.05,25800,37051648.0
+2025-01-24 13:55:00,1436.05,1436.18,1435.0,1436.03,49300,70764032.0
+2025-01-24 14:00:00,1436.03,1436.98,1435.24,1436.76,26800,38455040.0
+2025-01-24 14:05:00,1436.76,1436.98,1435.12,1436.97,61500,88315904.0
+2025-01-24 14:10:00,1436.99,1438.35,1436.97,1438.35,47400,68149253.0
+2025-01-24 14:15:00,1438.35,1438.43,1436.0,1436.55,34600,49728243.0
+2025-01-24 14:20:00,1436.55,1438.0,1436.55,1437.2,51300,73739781.0
+2025-01-24 14:25:00,1437.23,1437.99,1435.66,1437.22,47200,67821051.0
+2025-01-24 14:30:00,1437.25,1437.61,1436.2,1437.0,54500,78407944.0
+2025-01-24 14:35:00,1437.0,1439.0,1436.5,1439.0,67700,97314817.0
+2025-01-24 14:40:00,1439.0,1443.22,1437.36,1442.0,142800,205654263.0
+2025-01-24 14:45:00,1442.0,1444.06,1442.0,1443.2,113200,163371272.0
+2025-01-24 14:50:00,1443.2,1443.21,1440.95,1440.95,105600,152339968.0
+2025-01-24 14:55:00,1440.93,1445.0,1440.01,1441.95,94800,136743170.0
+2025-01-24 15:00:00,1441.95,1441.95,1436.0,1436.0,210000,301897468.0
+2025-01-27 09:35:00,1437.0,1443.95,1437.0,1440.75,212200,305584384.0
+2025-01-27 09:40:00,1440.53,1440.53,1435.59,1435.66,149200,214342400.0
+2025-01-27 09:45:00,1436.01,1436.84,1435.38,1435.5,96900,139142972.0
+2025-01-27 09:50:00,1435.21,1438.0,1433.2,1437.3,87600,125742792.0
+2025-01-27 09:55:00,1437.3,1438.99,1436.0,1438.0,55400,79641859.0
+2025-01-27 10:00:00,1438.0,1438.0,1433.32,1433.42,77900,111829554.0
+2025-01-27 10:05:00,1433.43,1436.6,1433.43,1435.21,76400,109647106.0
+2025-01-27 10:10:00,1435.2,1437.98,1434.22,1437.52,58900,84506504.0
+2025-01-27 10:15:00,1437.55,1437.98,1434.57,1434.57,53700,77128565.0
+2025-01-27 10:20:00,1434.57,1434.88,1433.06,1433.8,51300,73546368.0
+2025-01-27 10:25:00,1433.3,1434.0,1431.89,1432.0,70700,101307402.0
+2025-01-27 10:30:00,1432.0,1432.0,1430.33,1430.33,59200,84722560.0
+2025-01-27 10:35:00,1430.33,1430.36,1430.01,1430.36,51500,73651586.0
+2025-01-27 10:40:00,1430.35,1431.0,1430.18,1430.3,37600,53798645.0
+2025-01-27 10:45:00,1430.3,1430.48,1430.0,1430.23,63300,90523015.0
+2025-01-27 10:50:00,1430.23,1430.23,1428.6,1428.66,90400,129244924.0
+2025-01-27 10:55:00,1428.82,1429.02,1428.0,1428.1,65200,93135236.0
+2025-01-27 11:00:00,1428.1,1428.19,1427.02,1427.8,60300,86100352.0
+2025-01-27 11:05:00,1427.24,1429.81,1427.22,1429.79,49000,69997696.0
+2025-01-27 11:10:00,1429.79,1431.39,1429.79,1430.66,37500,53639289.0
+2025-01-27 11:15:00,1431.48,1431.58,1430.36,1431.0,30200,43232258.0
+2025-01-27 11:20:00,1431.0,1432.62,1429.76,1429.77,43800,62656259.0
+2025-01-27 11:25:00,1429.68,1435.0,1429.53,1432.79,40500,58009346.0
+2025-01-27 11:30:00,1433.56,1435.04,1433.5,1434.0,37600,53951744.0
+2025-01-27 13:05:00,1434.0,1437.0,1434.0,1436.11,56300,80800504.0
+2025-01-27 13:10:00,1436.62,1438.0,1436.23,1437.35,52200,75018764.0
+2025-01-27 13:15:00,1437.15,1437.76,1436.86,1437.6,47400,68127999.0
+2025-01-27 13:20:00,1437.6,1437.64,1436.8,1436.87,39900,57344509.0
+2025-01-27 13:25:00,1436.9,1436.9,1435.68,1436.15,28300,40646150.0
+2025-01-27 13:30:00,1436.15,1436.15,1435.68,1435.88,24200,34746866.0
+2025-01-27 13:35:00,1435.88,1436.0,1435.68,1435.71,29700,42644743.0
+2025-01-27 13:40:00,1435.71,1435.91,1435.71,1435.84,25400,36469501.0
+2025-01-27 13:45:00,1435.79,1436.45,1435.78,1436.45,27900,40066812.0
+2025-01-27 13:50:00,1436.45,1436.85,1436.44,1436.48,37700,54157326.0
+2025-01-27 13:55:00,1436.48,1436.62,1436.16,1436.44,40000,57503998.0
+2025-01-27 14:00:00,1436.4,1436.86,1436.11,1436.54,33800,48553984.0
+2025-01-27 14:05:00,1436.47,1438.05,1436.46,1438.05,68300,98153472.0
+2025-01-27 14:10:00,1438.05,1438.28,1436.51,1438.21,64300,92460535.0
+2025-01-27 14:15:00,1438.15,1438.21,1436.71,1437.02,47400,68135687.0
+2025-01-27 14:20:00,1437.02,1439.96,1436.72,1438.3,63100,90765303.0
+2025-01-27 14:25:00,1438.97,1438.97,1437.22,1437.34,35500,51036164.0
+2025-01-27 14:30:00,1437.34,1438.95,1437.17,1438.8,48600,69878011.0
+2025-01-27 14:35:00,1438.8,1439.0,1438.07,1438.55,55600,79980556.0
+2025-01-27 14:40:00,1438.54,1438.85,1437.0,1438.0,74600,107287036.0
+2025-01-27 14:45:00,1437.88,1439.0,1436.46,1437.27,127300,183054085.0
+2025-01-27 14:50:00,1437.27,1438.0,1436.14,1436.24,69300,99572214.0
+2025-01-27 14:55:00,1436.24,1437.46,1434.01,1434.11,94200,135258120.0
+2025-01-27 15:00:00,1434.12,1436.0,1434.12,1434.99,91800,131810295.0
+2025-02-05 09:35:00,1440.0,1440.98,1419.0,1420.14,532900,760587909.0
+2025-02-05 09:40:00,1420.12,1422.26,1417.36,1421.03,214400,304331509.0
+2025-02-05 09:45:00,1421.03,1421.97,1417.35,1418.64,164800,233921982.0
+2025-02-05 09:50:00,1418.79,1418.79,1415.0,1415.91,172200,243917824.0
+2025-02-05 09:55:00,1415.91,1415.97,1411.07,1411.11,168100,237664904.0
+2025-02-05 10:00:00,1411.11,1411.11,1404.01,1405.14,218000,306870912.0
+2025-02-05 10:05:00,1405.14,1405.93,1403.0,1403.2,170300,239139328.0
+2025-02-05 10:10:00,1403.2,1403.52,1402.22,1403.52,167500,235003648.0
+2025-02-05 10:15:00,1403.52,1408.84,1403.52,1408.0,146000,205408512.0
+2025-02-05 10:20:00,1408.0,1410.0,1408.0,1408.76,87600,123377408.0
+2025-02-05 10:25:00,1408.76,1409.6,1408.22,1408.79,59000,83079168.0
+2025-02-05 10:30:00,1408.79,1413.95,1408.78,1413.95,61400,86648064.0
+2025-02-05 10:35:00,1413.95,1415.49,1412.02,1412.02,50000,70754048.0
+2025-02-05 10:40:00,1412.14,1413.8,1412.0,1412.3,58000,81943556.0
+2025-02-05 10:45:00,1412.3,1413.71,1409.0,1410.18,46200,65171708.0
+2025-02-05 10:50:00,1410.84,1413.86,1409.28,1413.86,47400,66878464.0
+2025-02-05 10:55:00,1413.8,1413.86,1411.0,1411.28,41600,58755072.0
+2025-02-05 11:00:00,1411.28,1412.7,1411.05,1411.41,36600,51668478.0
+2025-02-05 11:05:00,1411.41,1412.85,1410.93,1411.09,34800,49129218.0
+2025-02-05 11:10:00,1410.65,1411.31,1409.29,1411.09,32700,46104320.0
+2025-02-05 11:15:00,1411.09,1412.77,1411.07,1412.28,44700,63038200.0
+2025-02-05 11:20:00,1412.28,1412.99,1411.23,1412.48,44100,62279438.0
+2025-02-05 11:25:00,1412.42,1412.98,1411.24,1411.97,52700,74416384.0
+2025-02-05 11:30:00,1411.97,1413.5,1411.49,1412.91,44600,62984186.0
+2025-02-05 13:05:00,1412.91,1412.92,1408.35,1408.35,114800,161955072.0
+2025-02-05 13:10:00,1408.34,1409.09,1407.0,1407.86,86400,121638912.0
+2025-02-05 13:15:00,1407.85,1408.6,1407.0,1407.04,60100,84581888.0
+2025-02-05 13:20:00,1407.01,1408.02,1407.0,1407.06,41800,58815488.0
+2025-02-05 13:25:00,1407.05,1407.48,1406.0,1406.0,57100,80331008.0
+2025-02-05 13:30:00,1406.0,1407.96,1405.14,1405.15,48300,67909632.0
+2025-02-05 13:35:00,1405.24,1406.0,1405.14,1405.51,54600,76736512.0
+2025-02-05 13:40:00,1405.5,1405.7,1405.18,1405.21,53300,74907136.0
+2025-02-05 13:45:00,1405.18,1405.35,1405.18,1405.28,58200,81841664.0
+2025-02-05 13:50:00,1405.28,1410.56,1405.18,1409.03,45200,63632384.0
+2025-02-05 13:55:00,1409.99,1410.0,1406.11,1407.9,30200,42513920.0
+2025-02-05 14:00:00,1407.2,1407.2,1406.0,1406.77,38100,53585408.0
+2025-02-05 14:05:00,1406.77,1407.91,1406.0,1406.3,53000,74541568.0
+2025-02-05 14:10:00,1406.38,1406.88,1406.04,1406.56,37500,52739072.0
+2025-02-05 14:15:00,1406.5,1407.88,1406.5,1407.07,39900,56134144.0
+2025-02-05 14:20:00,1407.07,1407.13,1406.22,1406.84,42000,59116032.0
+2025-02-05 14:25:00,1406.59,1407.96,1406.29,1406.29,39300,55283200.0
+2025-02-05 14:30:00,1406.29,1406.46,1406.0,1406.09,50500,71015936.0
+2025-02-05 14:35:00,1406.09,1406.38,1405.0,1405.08,57500,80771072.0
+2025-02-05 14:40:00,1405.08,1405.09,1405.0,1405.01,70700,99406336.0
+2025-02-05 14:45:00,1405.01,1405.18,1404.51,1404.66,64000,89848832.0
+2025-02-05 14:50:00,1404.66,1404.99,1403.11,1403.31,89800,125993984.0
+2025-02-05 14:55:00,1403.31,1404.09,1403.01,1403.73,77700,109043200.0
+2025-02-05 15:00:00,1403.68,1404.05,1403.51,1403.8,84700,118889984.0
+2025-02-06 09:35:00,1400.01,1410.99,1400.01,1408.11,236900,333042784.0
+2025-02-06 09:40:00,1408.11,1409.5,1405.1,1405.14,97600,137304224.0
+2025-02-06 09:45:00,1405.14,1406.9,1404.21,1405.95,69200,97246336.0
+2025-02-06 09:50:00,1405.95,1407.17,1405.5,1406.44,39200,55145794.0
+2025-02-06 09:55:00,1406.73,1407.17,1406.2,1406.99,41300,58103290.0
+2025-02-06 10:00:00,1407.02,1408.89,1405.31,1405.31,56700,79789194.0
+2025-02-06 10:05:00,1405.54,1408.27,1404.99,1407.99,46900,66047808.0
+2025-02-06 10:10:00,1407.99,1407.99,1405.11,1407.28,37100,52100218.0
+2025-02-06 10:15:00,1407.7,1408.99,1406.6,1407.48,40800,57420152.0
+2025-02-06 10:20:00,1408.0,1408.0,1406.01,1406.63,25600,36028224.0
+2025-02-06 10:25:00,1406.3,1406.98,1405.6,1405.92,27000,37968968.0
+2025-02-06 10:30:00,1405.91,1406.66,1405.0,1405.0,32700,45968252.0
+2025-02-06 10:35:00,1405.0,1407.99,1403.88,1407.99,62000,87132933.0
+2025-02-06 10:40:00,1408.23,1409.99,1408.0,1409.92,115000,162058751.0
+2025-02-06 10:45:00,1409.91,1410.0,1408.14,1409.14,49900,70307206.0
+2025-02-06 10:50:00,1409.41,1409.96,1408.26,1409.48,49400,69604475.0
+2025-02-06 10:55:00,1409.44,1414.53,1409.05,1414.39,126900,179075452.0
+2025-02-06 11:00:00,1414.14,1420.0,1413.04,1420.0,163300,231373443.0
+2025-02-06 11:05:00,1421.0,1421.97,1415.15,1415.99,83500,118458240.0
+2025-02-06 11:10:00,1415.56,1415.95,1413.02,1413.14,47300,66896132.0
+2025-02-06 11:15:00,1413.14,1415.91,1413.09,1414.0,28300,40034044.0
+2025-02-06 11:20:00,1414.0,1415.0,1413.14,1415.0,30400,43097350.0
+2025-02-06 11:25:00,1415.0,1415.77,1412.7,1412.7,63100,89226362.0
+2025-02-06 11:30:00,1412.69,1414.95,1412.3,1413.23,24800,35051527.0
+2025-02-06 13:05:00,1413.58,1413.99,1411.02,1412.61,39300,55515641.0
+2025-02-06 13:10:00,1412.6,1413.99,1411.11,1412.98,31800,44912888.0
+2025-02-06 13:15:00,1412.98,1413.11,1412.15,1412.23,24500,34610188.0
+2025-02-06 13:20:00,1412.23,1413.0,1412.2,1412.96,22000,31078147.0
+2025-02-06 13:25:00,1412.94,1412.94,1411.02,1411.02,48600,68606461.0
+2025-02-06 13:30:00,1411.02,1412.31,1411.02,1412.3,41200,58172664.0
+2025-02-06 13:35:00,1412.17,1412.7,1411.17,1412.0,24100,34032648.0
+2025-02-06 13:40:00,1412.22,1413.94,1412.22,1413.91,21500,30376184.0
+2025-02-06 13:45:00,1413.8,1413.8,1412.93,1413.06,21000,29680130.0
+2025-02-06 13:50:00,1413.06,1413.06,1411.04,1411.65,36900,52102145.0
+2025-02-06 13:55:00,1411.65,1412.16,1411.0,1411.03,57500,81150971.0
+2025-02-06 14:00:00,1411.03,1412.89,1411.02,1411.61,62000,87514117.0
+2025-02-06 14:05:00,1411.45,1413.7,1411.32,1412.51,73300,103543292.0
+2025-02-06 14:10:00,1412.53,1413.0,1411.36,1412.94,62400,88111872.0
+2025-02-06 14:15:00,1412.94,1412.94,1411.08,1411.12,39600,55902469.0
+2025-02-06 14:20:00,1411.58,1412.59,1411.1,1412.32,45300,63962876.0
+2025-02-06 14:25:00,1412.29,1412.3,1411.47,1411.91,37400,52811780.0
+2025-02-06 14:30:00,1411.91,1412.2,1411.3,1411.97,45600,64377856.0
+2025-02-06 14:35:00,1412.03,1413.48,1411.6,1413.48,69800,98467328.0
+2025-02-06 14:40:00,1413.0,1414.68,1413.0,1414.01,59900,84700928.0
+2025-02-06 14:45:00,1414.01,1414.07,1412.53,1413.03,57100,80697092.0
+2025-02-06 14:50:00,1413.47,1413.98,1412.0,1413.2,57300,80961272.0
+2025-02-06 14:55:00,1413.21,1413.81,1413.03,1413.63,66800,94429702.0
+2025-02-06 15:00:00,1413.71,1413.71,1412.61,1412.84,98900,139741445.0
+2025-02-07 09:35:00,1413.68,1414.3,1403.85,1405.3,211400,297619904.0
+2025-02-07 09:40:00,1405.69,1408.86,1405.28,1408.0,85600,120394752.0
+2025-02-07 09:45:00,1408.0,1414.0,1408.0,1411.23,102700,144882430.0
+2025-02-07 09:50:00,1411.22,1412.8,1410.93,1412.0,70200,99117756.0
+2025-02-07 09:55:00,1411.96,1415.49,1411.96,1415.05,81300,114966399.0
+2025-02-07 10:00:00,1415.96,1418.57,1415.0,1415.96,114500,162249671.0
+2025-02-07 10:05:00,1416.21,1418.97,1415.96,1418.48,88100,124917316.0
+2025-02-07 10:10:00,1418.48,1422.0,1418.48,1419.96,166700,236844926.0
+2025-02-07 10:15:00,1419.91,1420.46,1417.77,1419.4,64900,92097022.0
+2025-02-07 10:20:00,1419.96,1425.99,1419.96,1425.23,136900,194828292.0
+2025-02-07 10:25:00,1425.23,1427.0,1425.23,1426.66,116900,166738556.0
+2025-02-07 10:30:00,1426.73,1429.99,1426.73,1427.9,146200,208900096.0
+2025-02-07 10:35:00,1428.0,1429.0,1423.01,1423.01,70100,99981055.0
+2025-02-07 10:40:00,1422.94,1424.49,1422.17,1422.67,78600,111859713.0
+2025-02-07 10:45:00,1422.95,1422.95,1421.27,1422.6,56200,79860216.0
+2025-02-07 10:50:00,1421.77,1422.3,1420.5,1421.96,51100,72647688.0
+2025-02-07 10:55:00,1421.88,1423.55,1421.8,1423.5,47900,68150015.0
+2025-02-07 11:00:00,1423.46,1425.51,1423.01,1424.51,47500,67635457.0
+2025-02-07 11:05:00,1424.51,1428.0,1423.0,1427.8,48600,69290496.0
+2025-02-07 11:10:00,1427.78,1431.66,1426.65,1431.66,131400,187827200.0
+2025-02-07 11:15:00,1431.6,1434.95,1429.05,1433.33,117300,167947520.0
+2025-02-07 11:20:00,1433.09,1436.2,1433.09,1433.66,97300,139615232.0
+2025-02-07 11:25:00,1433.8,1434.0,1432.37,1433.98,50700,72609792.0
+2025-02-07 11:30:00,1433.98,1436.35,1433.98,1434.09,65800,94449152.0
+2025-02-07 13:05:00,1434.78,1435.0,1430.72,1432.0,110400,158248192.0
+2025-02-07 13:10:00,1431.96,1431.96,1430.22,1431.02,50300,71975680.0
+2025-02-07 13:15:00,1431.66,1435.0,1431.11,1434.71,54300,77845760.0
+2025-02-07 13:20:00,1434.71,1436.0,1434.02,1435.28,66600,95640320.0
+2025-02-07 13:25:00,1435.15,1438.0,1434.05,1437.99,91000,130658304.0
+2025-02-07 13:30:00,1438.11,1442.5,1435.3,1435.3,159000,229072640.0
+2025-02-07 13:35:00,1437.01,1440.0,1435.3,1437.3,49300,70849280.0
+2025-02-07 13:40:00,1437.3,1440.5,1436.92,1439.77,57400,82642432.0
+2025-02-07 13:45:00,1439.73,1439.77,1438.0,1438.49,33400,48097280.0
+2025-02-07 13:50:00,1438.26,1438.26,1433.7,1433.88,47100,67627008.0
+2025-02-07 13:55:00,1433.88,1436.14,1433.31,1434.88,31900,45764608.0
+2025-02-07 14:00:00,1434.98,1434.98,1433.0,1434.38,39700,56924160.0
+2025-02-07 14:05:00,1434.38,1434.73,1430.57,1430.6,42600,61030912.0
+2025-02-07 14:10:00,1430.56,1433.83,1430.0,1432.44,56800,81284096.0
+2025-02-07 14:15:00,1432.44,1432.44,1428.8,1430.02,32000,45767680.0
+2025-02-07 14:20:00,1430.02,1430.02,1428.0,1428.0,33900,48440832.0
+2025-02-07 14:25:00,1428.0,1428.0,1424.01,1424.2,84900,121017348.0
+2025-02-07 14:30:00,1424.2,1426.5,1424.01,1425.15,79900,113851900.0
+2025-02-07 14:35:00,1425.15,1426.66,1424.4,1426.51,53100,75702780.0
+2025-02-07 14:40:00,1426.07,1426.76,1425.0,1426.47,50100,71445515.0
+2025-02-07 14:45:00,1426.41,1428.0,1426.02,1427.99,42700,60806133.0
+2025-02-07 14:50:00,1428.07,1431.0,1427.0,1431.0,43800,62621188.0
+2025-02-07 14:55:00,1430.87,1431.46,1429.99,1431.04,55000,78686720.0
+2025-02-07 15:00:00,1431.25,1436.0,1431.01,1436.0,112200,160994304.0
+2025-02-10 09:35:00,1438.0,1438.36,1434.0,1435.3,196200,281968896.0
+2025-02-10 09:40:00,1435.3,1437.8,1430.03,1431.01,119200,170985760.0
+2025-02-10 09:45:00,1431.01,1431.01,1427.1,1427.3,111400,159210749.0
+2025-02-10 09:50:00,1427.3,1431.25,1427.2,1429.0,65600,93779133.0
+2025-02-10 09:55:00,1428.88,1429.99,1427.87,1428.43,49200,70178120.0
+2025-02-10 10:00:00,1428.43,1434.43,1428.25,1434.43,66400,95032763.0
+2025-02-10 10:05:00,1434.43,1439.0,1434.43,1437.32,104100,149623751.0
+2025-02-10 10:10:00,1437.69,1439.99,1436.0,1436.81,74200,106717621.0
+2025-02-10 10:15:00,1436.81,1436.93,1433.0,1433.48,41000,58949633.0
+2025-02-10 10:20:00,1433.48,1433.48,1431.08,1432.79,55000,78773130.0
+2025-02-10 10:25:00,1432.0,1436.86,1432.0,1436.86,49300,70611320.0
+2025-02-10 10:30:00,1436.86,1438.01,1436.31,1437.5,53500,76903306.0
+2025-02-10 10:35:00,1437.6,1437.6,1433.42,1433.52,27400,39328251.0
+2025-02-10 10:40:00,1433.52,1434.7,1433.1,1433.4,24400,34985981.0
+2025-02-10 10:45:00,1433.56,1435.85,1433.0,1435.82,29100,41750914.0
+2025-02-10 10:50:00,1435.8,1436.4,1435.1,1436.4,21200,30442500.0
+2025-02-10 10:55:00,1436.4,1436.5,1434.37,1435.2,18200,26147956.0
+2025-02-10 11:00:00,1435.2,1436.29,1435.2,1436.0,26900,38670217.0
+2025-02-10 11:05:00,1436.0,1436.5,1435.26,1435.89,28200,40420223.0
+2025-02-10 11:10:00,1435.89,1439.5,1435.89,1438.46,57000,81975933.0
+2025-02-10 11:15:00,1438.46,1438.6,1436.36,1436.89,23500,33833599.0
+2025-02-10 11:20:00,1436.57,1436.9,1436.39,1436.6,18800,27008516.0
+2025-02-10 11:25:00,1436.6,1436.6,1435.0,1435.15,20000,28711808.0
+2025-02-10 11:30:00,1435.15,1435.9,1435.0,1435.03,11100,15932418.0
+2025-02-10 13:05:00,1435.03,1435.03,1431.01,1432.54,69400,99476352.0
+2025-02-10 13:10:00,1432.52,1435.0,1432.52,1434.99,19700,28282615.0
+2025-02-10 13:15:00,1434.99,1435.09,1434.15,1434.15,18900,27115519.0
+2025-02-10 13:20:00,1434.15,1435.0,1433.38,1434.0,18800,26961157.0
+2025-02-10 13:25:00,1434.0,1434.99,1433.8,1434.77,18900,27103619.0
+2025-02-10 13:30:00,1434.77,1434.79,1433.78,1433.9,24100,34560896.0
+2025-02-10 13:35:00,1434.59,1434.67,1433.15,1433.15,27700,39726720.0
+2025-02-10 13:40:00,1433.06,1433.6,1432.5,1433.08,35800,51265276.0
+2025-02-10 13:45:00,1433.08,1433.17,1432.85,1433.1,20900,29950464.0
+2025-02-10 13:50:00,1433.08,1433.11,1432.51,1432.51,34200,49005308.0
+2025-02-10 13:55:00,1432.51,1433.0,1431.2,1431.64,40900,58578694.0
+2025-02-10 14:00:00,1431.64,1432.97,1431.64,1432.05,16900,24204798.0
+2025-02-10 14:05:00,1432.06,1432.97,1432.03,1432.4,14600,20935678.0
+2025-02-10 14:10:00,1432.97,1433.0,1432.5,1432.96,12600,18053376.0
+2025-02-10 14:15:00,1432.92,1433.0,1432.5,1432.67,19200,27508224.0
+2025-02-10 14:20:00,1432.51,1433.1,1432.51,1432.65,15700,22495998.0
+2025-02-10 14:25:00,1432.63,1434.19,1432.6,1433.0,36300,52022283.0
+2025-02-10 14:30:00,1433.0,1435.0,1432.9,1433.03,28400,40726525.0
+2025-02-10 14:35:00,1433.03,1433.71,1431.43,1432.39,57600,82503168.0
+2025-02-10 14:40:00,1432.39,1432.49,1431.5,1431.51,42000,60145917.0
+2025-02-10 14:45:00,1431.52,1431.65,1431.02,1431.2,51000,73002239.0
+2025-02-10 14:50:00,1431.2,1432.23,1431.18,1431.77,43400,62130954.0
+2025-02-10 14:55:00,1431.65,1431.78,1431.5,1431.54,62800,89904115.0
+2025-02-10 15:00:00,1431.54,1431.7,1431.5,1431.51,78400,112175871.0
+2025-02-11 09:35:00,1434.95,1435.0,1427.31,1428.0,185300,265286624.0
+2025-02-11 09:40:00,1428.0,1429.87,1425.1,1425.4,105500,150524800.0
+2025-02-11 09:45:00,1425.4,1427.45,1425.15,1426.49,81600,116351520.0
+2025-02-11 09:50:00,1426.49,1427.49,1425.0,1425.0,104300,148673592.0
+2025-02-11 09:55:00,1425.0,1425.07,1422.02,1422.02,114800,163397199.0
+2025-02-11 10:00:00,1422.02,1422.11,1420.0,1420.39,105900,150420977.0
+2025-02-11 10:05:00,1420.39,1420.82,1418.01,1420.64,79800,113280000.0
+2025-02-11 10:10:00,1420.64,1421.66,1420.0,1420.45,42000,59677188.0
+2025-02-11 10:15:00,1420.45,1420.45,1418.83,1419.02,59700,84824324.0
+2025-02-11 10:20:00,1419.02,1419.02,1418.0,1418.03,56300,79848574.0
+2025-02-11 10:25:00,1418.03,1420.01,1418.03,1419.97,24800,35139328.0
+2025-02-11 10:30:00,1419.85,1420.0,1419.36,1419.9,34900,49544194.0
+2025-02-11 10:35:00,1419.9,1420.49,1419.2,1419.58,32500,46209403.0
+2025-02-11 10:40:00,1419.58,1420.92,1419.01,1419.02,35000,49696777.0
+2025-02-11 10:45:00,1419.0,1419.0,1418.16,1418.82,41700,59149436.0
+2025-02-11 10:50:00,1418.82,1420.68,1418.05,1420.68,37600,53350790.0
+2025-02-11 10:55:00,1420.68,1420.68,1420.0,1420.26,33600,47720314.0
+2025-02-11 11:00:00,1420.26,1420.28,1419.22,1419.49,34300,48701182.0
+2025-02-11 11:05:00,1419.99,1419.99,1418.01,1418.95,42300,59996937.0
+2025-02-11 11:10:00,1418.95,1418.95,1418.08,1418.6,28900,40985085.0
+2025-02-11 11:15:00,1418.6,1418.6,1415.95,1416.11,93500,132516352.0
+2025-02-11 11:20:00,1416.11,1418.0,1416.11,1418.0,28500,40376316.0
+2025-02-11 11:25:00,1418.0,1418.0,1417.58,1417.93,16800,23818496.0
+2025-02-11 11:30:00,1417.93,1419.0,1417.6,1419.0,19800,27966840.0
+2025-02-11 13:05:00,1418.53,1419.5,1416.22,1417.99,43400,61542536.0
+2025-02-11 13:10:00,1418.5,1418.53,1416.99,1417.49,28600,40542336.0
+2025-02-11 13:15:00,1417.59,1417.59,1417.0,1417.34,35100,49740542.0
+2025-02-11 13:20:00,1417.29,1417.57,1417.01,1417.05,49100,69581563.0
+2025-02-11 13:25:00,1417.05,1417.08,1416.88,1416.9,54800,77640459.0
+2025-02-11 13:30:00,1416.9,1417.12,1416.74,1416.89,50700,71835124.0
+2025-02-11 13:35:00,1416.91,1417.12,1416.68,1417.08,25300,35953153.0
+2025-02-11 13:40:00,1417.1,1418.85,1417.01,1418.05,18600,26369285.0
+2025-02-11 13:45:00,1418.0,1418.0,1417.0,1417.02,30800,43651078.0
+2025-02-11 13:50:00,1417.0,1417.3,1416.88,1417.1,28700,40668672.0
+2025-02-11 13:55:00,1417.1,1419.83,1417.1,1419.01,25000,35465720.0
+2025-02-11 14:00:00,1419.5,1419.79,1419.0,1419.58,11400,16180224.0
+2025-02-11 14:05:00,1419.79,1419.79,1417.3,1417.4,26100,37014526.0
+2025-02-11 14:10:00,1417.4,1417.76,1417.17,1417.33,21900,31039752.0
+2025-02-11 14:15:00,1417.33,1418.01,1417.17,1418.01,24900,35193078.0
+2025-02-11 14:20:00,1418.06,1418.47,1417.17,1417.18,32200,45644302.0
+2025-02-11 14:25:00,1417.18,1417.19,1417.0,1417.16,27600,39111672.0
+2025-02-11 14:30:00,1417.16,1417.2,1417.1,1417.2,38200,54161658.0
+2025-02-11 14:35:00,1417.28,1417.48,1417.05,1417.06,35200,49882890.0
+2025-02-11 14:40:00,1417.06,1417.06,1416.77,1416.8,76400,108251392.0
+2025-02-11 14:45:00,1416.8,1418.4,1416.77,1416.97,56900,80587518.0
+2025-02-11 14:50:00,1416.97,1419.16,1416.86,1419.0,42700,60560902.0
+2025-02-11 14:55:00,1418.53,1420.0,1418.53,1419.97,66300,94125051.0
+2025-02-11 15:00:00,1419.97,1420.77,1417.8,1418.0,82400,116931579.0
+2025-02-12 09:35:00,1418.0,1424.0,1417.01,1422.5,147400,209502944.0
+2025-02-12 09:40:00,1422.5,1427.29,1421.0,1422.0,130500,185687024.0
+2025-02-12 09:45:00,1422.0,1422.5,1418.88,1420.6,64100,91054016.0
+2025-02-12 09:50:00,1420.6,1421.6,1419.24,1421.06,27200,38744032.0
+2025-02-12 09:55:00,1421.06,1421.8,1420.25,1420.28,29800,42345152.0
+2025-02-12 10:00:00,1420.28,1425.97,1420.0,1425.9,45700,65022716.0
+2025-02-12 10:05:00,1425.9,1428.49,1423.7,1428.44,118600,169133192.0
+2025-02-12 10:10:00,1428.36,1429.5,1426.0,1426.35,66600,95100600.0
+2025-02-12 10:15:00,1426.35,1427.02,1424.32,1425.1,27400,39059839.0
+2025-02-12 10:20:00,1425.08,1426.05,1423.6,1423.85,44900,63969803.0
+2025-02-12 10:25:00,1423.85,1423.93,1423.11,1423.8,14900,21226368.0
+2025-02-12 10:30:00,1423.95,1424.89,1423.95,1424.31,24900,35472306.0
+2025-02-12 10:35:00,1424.31,1424.31,1421.5,1421.98,19300,27439364.0
+2025-02-12 10:40:00,1421.78,1423.0,1421.68,1423.0,22700,32274952.0
+2025-02-12 10:45:00,1423.37,1424.0,1422.2,1422.9,13400,19070592.0
+2025-02-12 10:50:00,1422.31,1423.05,1422.3,1423.05,11000,15650684.0
+2025-02-12 10:55:00,1423.05,1423.19,1422.5,1422.93,18200,25897600.0
+2025-02-12 11:00:00,1422.98,1424.53,1422.66,1424.5,18500,26331270.0
+2025-02-12 11:05:00,1424.53,1424.53,1422.5,1422.97,19200,27325298.0
+2025-02-12 11:10:00,1422.97,1427.0,1422.5,1425.0,42100,60001540.0
+2025-02-12 11:15:00,1425.0,1425.79,1424.45,1425.6,17300,24656132.0
+2025-02-12 11:20:00,1425.6,1425.64,1424.86,1424.92,11800,16816135.0
+2025-02-12 11:25:00,1424.92,1425.75,1424.79,1425.22,27300,38912241.0
+2025-02-12 11:30:00,1425.13,1425.4,1423.84,1423.97,26700,38109444.0
+2025-02-12 13:05:00,1423.84,1429.51,1423.84,1425.66,90900,129733886.0
+2025-02-12 13:10:00,1425.66,1426.4,1425.0,1425.32,17000,24236426.0
+2025-02-12 13:15:00,1425.99,1427.38,1425.89,1425.93,21100,30172280.0
+2025-02-12 13:20:00,1425.91,1426.79,1425.83,1426.4,26700,38081150.0
+2025-02-12 13:25:00,1426.4,1428.64,1426.4,1428.17,44900,64049282.0
+2025-02-12 13:30:00,1428.05,1428.34,1427.5,1427.51,28000,39985290.0
+2025-02-12 13:35:00,1427.51,1427.55,1425.8,1425.8,21500,30618098.0
+2025-02-12 13:40:00,1426.0,1426.6,1425.72,1425.88,17700,25241603.0
+2025-02-12 13:45:00,1425.88,1426.03,1425.07,1426.0,24600,35067133.0
+2025-02-12 13:50:00,1425.98,1426.06,1425.11,1425.11,25400,36210954.0
+2025-02-12 13:55:00,1426.07,1426.45,1425.87,1425.98,17600,25100023.0
+2025-02-12 14:00:00,1426.07,1427.48,1425.9,1426.44,30600,43655432.0
+2025-02-12 14:05:00,1426.42,1427.66,1426.11,1427.6,20400,29114749.0
+2025-02-12 14:10:00,1427.6,1427.64,1426.0,1426.18,20700,29530758.0
+2025-02-12 14:15:00,1426.21,1427.0,1426.0,1426.51,38400,54782081.0
+2025-02-12 14:20:00,1426.51,1427.41,1426.51,1427.12,25000,35676279.0
+2025-02-12 14:25:00,1427.12,1428.0,1426.73,1427.98,52900,75583876.0
+2025-02-12 14:30:00,1427.88,1428.48,1427.57,1427.99,48400,69121661.0
+2025-02-12 14:35:00,1427.99,1428.27,1427.99,1428.19,43300,61837311.0
+2025-02-12 14:40:00,1428.2,1432.13,1428.2,1431.42,138900,198605572.0
+2025-02-12 14:45:00,1431.42,1441.5,1431.42,1441.5,267500,384312320.0
+2025-02-12 14:50:00,1441.5,1445.0,1441.0,1442.02,273500,394902016.0
+2025-02-12 14:55:00,1442.02,1443.8,1441.0,1443.46,145700,210183936.0
+2025-02-12 15:00:00,1443.11,1443.11,1442.0,1443.0,133800,193000448.0
+2025-02-13 09:35:00,1443.02,1448.63,1435.0,1448.0,294000,424480960.0
+2025-02-13 09:40:00,1448.98,1451.87,1446.0,1451.0,182000,263741504.0
+2025-02-13 09:45:00,1451.0,1455.0,1449.45,1454.05,246600,358233092.0
+2025-02-13 09:50:00,1454.05,1458.73,1449.01,1450.83,228600,332645172.0
+2025-02-13 09:55:00,1450.83,1454.94,1449.19,1452.54,83300,120858756.0
+2025-02-13 10:00:00,1453.65,1454.87,1452.01,1452.99,70200,102042749.0
+2025-02-13 10:05:00,1453.0,1456.19,1452.6,1456.02,78000,113467519.0
+2025-02-13 10:10:00,1456.02,1456.5,1454.81,1455.5,95200,138586636.0
+2025-02-13 10:15:00,1455.5,1457.5,1454.0,1456.0,103400,150569600.0
+2025-02-13 10:20:00,1455.33,1461.25,1455.33,1461.2,210800,307557248.0
+2025-02-13 10:25:00,1460.82,1464.66,1459.95,1461.69,142900,208979196.0
+2025-02-13 10:30:00,1462.0,1465.0,1460.04,1463.24,129700,189788160.0
+2025-02-13 10:35:00,1462.3,1463.5,1457.53,1458.0,78700,115017728.0
+2025-02-13 10:40:00,1457.55,1458.77,1456.05,1458.0,73200,106700538.0
+2025-02-13 10:45:00,1458.0,1461.9,1457.06,1460.09,65100,94944264.0
+2025-02-13 10:50:00,1459.01,1459.41,1457.22,1458.74,43200,63003646.0
+2025-02-13 10:55:00,1458.74,1458.74,1455.59,1455.86,47900,69809152.0
+2025-02-13 11:00:00,1455.86,1458.89,1455.85,1458.05,48600,70843647.0
+2025-02-13 11:05:00,1458.05,1458.44,1454.29,1455.32,36800,53578759.0
+2025-02-13 11:10:00,1455.32,1458.0,1455.02,1458.0,24000,34946804.0
+2025-02-13 11:15:00,1457.81,1459.72,1456.8,1459.72,35600,51909894.0
+2025-02-13 11:20:00,1459.7,1462.85,1459.7,1461.51,71800,104905728.0
+2025-02-13 11:25:00,1461.51,1462.58,1459.17,1460.1,37300,54512896.0
+2025-02-13 11:30:00,1460.1,1460.98,1457.0,1457.0,34000,49624064.0
+2025-02-13 13:05:00,1457.0,1461.3,1457.0,1458.69,68700,100249088.0
+2025-02-13 13:10:00,1458.69,1461.5,1458.33,1460.53,39200,57236480.0
+2025-02-13 13:15:00,1460.53,1460.54,1458.3,1459.8,35300,51527936.0
+2025-02-13 13:20:00,1459.8,1460.87,1459.0,1460.77,36400,53154304.0
+2025-02-13 13:25:00,1460.77,1460.79,1459.93,1460.74,37700,55051264.0
+2025-02-13 13:30:00,1460.8,1464.15,1460.71,1464.0,72400,105871616.0
+2025-02-13 13:35:00,1464.0,1469.02,1463.27,1468.79,251100,368162048.0
+2025-02-13 13:40:00,1468.79,1470.0,1468.01,1468.01,134900,198210048.0
+2025-02-13 13:45:00,1468.59,1470.3,1468.03,1470.0,112400,165195264.0
+2025-02-13 13:50:00,1470.0,1470.41,1468.07,1469.0,60900,89496576.0
+2025-02-13 13:55:00,1469.0,1469.95,1466.06,1466.07,49100,72110592.0
+2025-02-13 14:00:00,1466.07,1469.42,1465.0,1469.4,57200,84036096.0
+2025-02-13 14:05:00,1469.1,1470.0,1469.0,1469.91,56700,83342848.0
+2025-02-13 14:10:00,1469.91,1473.0,1469.91,1473.0,115600,170065408.0
+2025-02-13 14:15:00,1473.11,1475.24,1473.11,1474.68,138300,203947520.0
+2025-02-13 14:20:00,1474.68,1475.08,1472.3,1472.5,76200,112331264.0
+2025-02-13 14:25:00,1472.5,1472.56,1469.11,1469.11,58500,86097920.0
+2025-02-13 14:30:00,1469.11,1469.75,1467.06,1467.5,55300,81210880.0
+2025-02-13 14:35:00,1467.0,1467.34,1465.25,1466.6,68800,100884992.0
+2025-02-13 14:40:00,1466.6,1468.5,1466.1,1466.5,49500,72634880.0
+2025-02-13 14:45:00,1466.5,1466.5,1463.0,1463.0,93600,137083904.0
+2025-02-13 14:50:00,1463.0,1466.0,1463.0,1464.58,78000,114203648.0
+2025-02-13 14:55:00,1464.58,1465.88,1464.51,1465.3,71200,104325632.0
+2025-02-13 15:00:00,1465.35,1465.5,1465.0,1465.06,77400,113385472.0
+2025-02-14 09:35:00,1465.06,1466.69,1462.01,1464.04,238900,349918624.0
+2025-02-14 09:40:00,1463.57,1467.0,1461.24,1466.53,124800,182665088.0
+2025-02-14 09:45:00,1466.91,1469.73,1465.55,1467.99,75200,110406105.0
+2025-02-14 09:50:00,1467.99,1474.0,1466.03,1467.0,115900,170314880.0
+2025-02-14 09:55:00,1467.0,1469.4,1462.15,1462.98,109700,160827212.0
+2025-02-14 10:00:00,1462.98,1464.35,1460.06,1461.28,74700,109230074.0
+2025-02-14 10:05:00,1461.33,1463.05,1458.22,1458.22,68600,100238341.0
+2025-02-14 10:10:00,1458.22,1461.98,1458.22,1460.04,70100,102344698.0
+2025-02-14 10:15:00,1460.04,1462.68,1460.04,1462.15,24700,36103303.0
+2025-02-14 10:20:00,1462.11,1463.75,1461.7,1461.7,21500,31441141.0
+2025-02-14 10:25:00,1461.7,1461.7,1459.27,1460.0,25900,37886718.0
+2025-02-14 10:30:00,1460.0,1461.5,1459.2,1461.5,24300,35478915.0
+2025-02-14 10:35:00,1460.95,1461.1,1458.88,1459.55,29400,42848648.0
+2025-02-14 10:40:00,1459.55,1462.69,1459.55,1462.65,21500,31469056.0
+2025-02-14 10:45:00,1463.0,1464.0,1462.89,1463.68,16700,24441461.0
+2025-02-14 10:50:00,1463.26,1465.0,1462.0,1462.67,25600,37465230.0
+2025-02-14 10:55:00,1462.69,1467.14,1462.69,1466.5,40900,59883514.0
+2025-02-14 11:00:00,1466.5,1467.02,1464.01,1465.01,32600,47785984.0
+2025-02-14 11:05:00,1464.05,1464.05,1462.43,1462.99,21500,31461496.0
+2025-02-14 11:10:00,1462.86,1464.03,1461.89,1462.49,37300,54582536.0
+2025-02-14 11:15:00,1462.49,1469.49,1461.98,1468.63,68400,100360829.0
+2025-02-14 11:20:00,1466.74,1469.3,1464.58,1465.84,33400,49002759.0
+2025-02-14 11:25:00,1466.41,1467.82,1464.18,1464.2,29300,42942839.0
+2025-02-14 11:30:00,1464.2,1468.14,1464.0,1467.0,33600,49275133.0
+2025-02-14 13:05:00,1466.63,1469.2,1466.0,1468.98,50300,73886216.0
+2025-02-14 13:10:00,1468.98,1468.98,1465.02,1465.02,24800,36363136.0
+2025-02-14 13:15:00,1465.45,1469.35,1465.45,1468.0,35700,52391943.0
+2025-02-14 13:20:00,1468.0,1468.48,1466.28,1468.48,35800,52532470.0
+2025-02-14 13:25:00,1468.66,1468.96,1466.31,1466.7,28700,42107399.0
+2025-02-14 13:30:00,1468.0,1469.49,1466.69,1468.73,42400,62250497.0
+2025-02-14 13:35:00,1468.73,1469.0,1467.57,1468.15,31200,45818615.0
+2025-02-14 13:40:00,1468.12,1468.86,1463.02,1463.21,34600,50743303.0
+2025-02-14 13:45:00,1463.0,1465.88,1462.0,1463.46,49800,72872452.0
+2025-02-14 13:50:00,1463.46,1466.65,1463.4,1465.01,27600,40439797.0
+2025-02-14 13:55:00,1465.01,1469.0,1465.01,1468.79,52800,77388032.0
+2025-02-14 14:00:00,1468.85,1472.0,1468.78,1471.18,94500,138936836.0
+2025-02-14 14:05:00,1471.18,1473.17,1471.0,1471.11,84500,124390912.0
+2025-02-14 14:10:00,1471.77,1472.11,1470.33,1470.76,45800,67450880.0
+2025-02-14 14:15:00,1471.0,1475.88,1470.99,1475.88,128700,189683200.0
+2025-02-14 14:20:00,1475.88,1475.93,1472.5,1474.17,63600,93729024.0
+2025-02-14 14:25:00,1474.85,1475.96,1474.12,1475.0,62100,91617536.0
+2025-02-14 14:30:00,1475.0,1475.28,1474.17,1474.93,43700,64530432.0
+2025-02-14 14:35:00,1474.93,1476.0,1472.92,1474.2,70300,103695872.0
+2025-02-14 14:40:00,1474.2,1476.84,1473.0,1476.84,89300,131768064.0
+2025-02-14 14:45:00,1476.91,1477.0,1475.03,1476.4,65800,97163520.0
+2025-02-14 14:50:00,1476.4,1476.89,1473.15,1474.08,52300,77154816.0
+2025-02-14 14:55:00,1474.35,1475.48,1473.43,1474.8,61000,89891328.0
+2025-02-14 15:00:00,1474.86,1475.0,1473.52,1475.0,77000,113565440.0
+2025-02-17 09:35:00,1481.0,1488.5,1478.0,1488.45,387700,574875204.0
+2025-02-17 09:40:00,1488.45,1494.0,1484.96,1493.72,212600,316670071.0
+2025-02-17 09:45:00,1493.72,1494.98,1489.04,1489.91,164000,244840965.0
+2025-02-17 09:50:00,1489.91,1494.0,1488.88,1493.32,119000,177343354.0
+2025-02-17 09:55:00,1493.32,1493.33,1488.98,1490.99,126800,189154944.0
+2025-02-17 10:00:00,1490.99,1491.48,1484.99,1485.99,107800,160474626.0
+2025-02-17 10:05:00,1485.99,1486.58,1481.3,1481.3,131100,194584060.0
+2025-02-17 10:10:00,1481.3,1481.9,1476.0,1477.11,120900,178848648.0
+2025-02-17 10:15:00,1477.11,1481.79,1476.0,1481.79,82100,121447552.0
+2025-02-17 10:20:00,1481.79,1482.0,1478.02,1480.01,61300,90739328.0
+2025-02-17 10:25:00,1480.01,1482.0,1478.0,1481.99,60200,89123072.0
+2025-02-17 10:30:00,1481.99,1481.99,1478.62,1479.0,62100,91936768.0
+2025-02-17 10:35:00,1479.0,1482.87,1478.02,1481.81,53500,79229944.0
+2025-02-17 10:40:00,1481.32,1484.64,1481.13,1481.97,45400,67332608.0
+2025-02-17 10:45:00,1481.97,1482.84,1481.97,1482.06,32000,47431432.0
+2025-02-17 10:50:00,1482.06,1482.08,1479.31,1479.79,30600,45306368.0
+2025-02-17 10:55:00,1479.31,1480.71,1479.01,1480.7,33700,49865984.0
+2025-02-17 11:00:00,1480.7,1480.71,1479.0,1479.0,29200,43211008.0
+2025-02-17 11:05:00,1479.0,1482.08,1477.0,1482.01,43500,64328960.0
+2025-02-17 11:10:00,1482.0,1482.0,1478.1,1479.0,22600,33442560.0
+2025-02-17 11:15:00,1479.0,1479.39,1477.07,1477.87,25800,38131968.0
+2025-02-17 11:20:00,1477.22,1478.0,1477.0,1478.0,29000,42839040.0
+2025-02-17 11:25:00,1477.19,1477.98,1476.01,1476.83,38300,56559360.0
+2025-02-17 11:30:00,1476.82,1480.43,1476.66,1480.13,29100,43030016.0
+2025-02-17 13:05:00,1480.13,1480.13,1477.01,1477.44,49500,73189120.0
+2025-02-17 13:10:00,1477.2,1477.43,1474.01,1474.01,82900,122324992.0
+2025-02-17 13:15:00,1474.0,1475.51,1473.04,1475.49,36600,53945600.0
+2025-02-17 13:20:00,1475.91,1476.0,1474.5,1474.58,32200,47500544.0
+2025-02-17 13:25:00,1474.51,1476.52,1474.51,1474.95,30400,44858112.0
+2025-02-17 13:30:00,1475.03,1475.2,1474.12,1474.5,28500,42023936.0
+2025-02-17 13:35:00,1474.5,1475.14,1473.0,1473.5,40400,59552000.0
+2025-02-17 13:40:00,1473.18,1474.0,1470.0,1470.74,71500,105197056.0
+2025-02-17 13:45:00,1470.74,1471.15,1468.88,1469.77,65500,96158464.0
+2025-02-17 13:50:00,1469.19,1471.83,1469.0,1470.88,43300,63665152.0
+2025-02-17 13:55:00,1470.88,1471.53,1469.34,1470.48,42700,62789120.0
+2025-02-17 14:00:00,1470.0,1473.41,1470.0,1471.02,76200,112126720.0
+2025-02-17 14:05:00,1471.1,1473.0,1470.0,1470.28,60100,88420352.0
+2025-02-17 14:10:00,1470.3,1472.0,1469.0,1469.35,79000,116175104.0
+2025-02-17 14:15:00,1469.35,1470.0,1468.84,1469.99,55300,81246720.0
+2025-02-17 14:20:00,1469.99,1471.74,1469.02,1469.3,31700,46599168.0
+2025-02-17 14:25:00,1469.3,1469.5,1468.01,1468.33,43100,63304192.0
+2025-02-17 14:30:00,1469.0,1470.0,1468.05,1468.71,39000,57281792.0
+2025-02-17 14:35:00,1469.99,1470.02,1468.7,1470.0,36800,54071808.0
+2025-02-17 14:40:00,1469.93,1470.0,1467.15,1468.86,84300,123780096.0
+2025-02-17 14:45:00,1468.86,1471.93,1468.53,1471.08,30500,44965376.0
+2025-02-17 14:50:00,1471.5,1473.29,1471.0,1473.29,57000,83910656.0
+2025-02-17 14:55:00,1473.29,1473.29,1471.12,1472.24,53100,78176256.0
+2025-02-17 15:00:00,1472.24,1472.55,1471.51,1471.62,51300,75399680.0
+2025-02-18 09:35:00,1470.0,1470.0,1462.08,1465.02,136800,200519728.0
+2025-02-18 09:40:00,1465.86,1468.0,1464.0,1467.0,53100,77850832.0
+2025-02-18 09:45:00,1467.1,1467.89,1465.1,1466.8,42100,61744224.0
+2025-02-18 09:50:00,1466.8,1466.8,1463.5,1465.84,60900,89211072.0
+2025-02-18 09:55:00,1465.32,1473.0,1465.31,1472.88,57300,84289440.0
+2025-02-18 10:00:00,1472.79,1476.21,1472.08,1475.0,74000,109114048.0
+2025-02-18 10:05:00,1474.94,1478.85,1474.94,1476.61,92300,136373496.0
+2025-02-18 10:10:00,1476.82,1476.82,1473.07,1474.5,38900,57354240.0
+2025-02-18 10:15:00,1474.54,1474.54,1472.93,1473.35,25000,36841994.0
+2025-02-18 10:20:00,1473.95,1476.5,1473.08,1473.96,32000,47191296.0
+2025-02-18 10:25:00,1473.96,1474.81,1471.59,1472.19,33300,49054016.0
+2025-02-18 10:30:00,1472.18,1476.0,1472.18,1474.99,38300,56473156.0
+2025-02-18 10:35:00,1474.99,1477.0,1473.9,1477.0,50200,74091904.0
+2025-02-18 10:40:00,1477.0,1483.21,1477.0,1483.21,127400,188618618.0
+2025-02-18 10:45:00,1483.89,1484.0,1480.55,1483.0,59600,88392068.0
+2025-02-18 10:50:00,1483.0,1484.04,1482.15,1483.7,75000,111265788.0
+2025-02-18 10:55:00,1483.78,1489.59,1483.68,1487.37,145600,216426240.0
+2025-02-18 11:00:00,1487.8,1492.8,1486.0,1492.14,157500,234658304.0
+2025-02-18 11:05:00,1492.14,1492.58,1487.19,1490.0,115000,171429632.0
+2025-02-18 11:10:00,1489.99,1491.22,1486.18,1490.0,87900,130973312.0
+2025-02-18 11:15:00,1488.89,1491.05,1488.0,1490.12,60400,90006272.0
+2025-02-18 11:20:00,1490.08,1490.97,1486.1,1486.1,35500,52872960.0
+2025-02-18 11:25:00,1486.78,1488.4,1485.01,1486.76,40000,59465984.0
+2025-02-18 11:30:00,1487.0,1488.39,1486.72,1488.11,20600,30610432.0
+2025-02-18 13:05:00,1488.33,1488.87,1486.19,1487.79,68400,101774336.0
+2025-02-18 13:10:00,1488.1,1488.49,1484.5,1487.01,49200,73127676.0
+2025-02-18 13:15:00,1487.01,1488.0,1485.04,1485.17,33200,49350916.0
+2025-02-18 13:20:00,1485.17,1486.77,1485.17,1485.33,19200,28526848.0
+2025-02-18 13:25:00,1485.74,1486.79,1485.0,1486.0,34000,50518272.0
+2025-02-18 13:30:00,1486.0,1488.0,1486.0,1487.3,50800,75642880.0
+2025-02-18 13:35:00,1487.3,1487.53,1484.88,1484.98,37800,56167168.0
+2025-02-18 13:40:00,1484.54,1484.54,1481.1,1483.2,49200,72965632.0
+2025-02-18 13:45:00,1483.92,1485.99,1483.33,1484.47,33500,49736192.0
+2025-02-18 13:50:00,1484.47,1484.47,1482.0,1483.52,29600,43909371.0
+2025-02-18 13:55:00,1483.52,1483.77,1481.61,1481.65,31300,46409475.0
+2025-02-18 14:00:00,1481.65,1481.99,1479.09,1479.09,39500,58492926.0
+2025-02-18 14:05:00,1479.02,1481.7,1479.02,1481.7,35500,52527874.0
+2025-02-18 14:10:00,1481.7,1481.98,1480.0,1480.5,31100,46047998.0
+2025-02-18 14:15:00,1480.48,1480.48,1477.0,1477.3,52400,77463300.0
+2025-02-18 14:20:00,1477.3,1479.85,1475.03,1475.13,54200,80045824.0
+2025-02-18 14:25:00,1475.91,1477.34,1475.18,1476.77,36600,53981184.0
+2025-02-18 14:30:00,1476.77,1476.77,1475.08,1476.0,48100,70984192.0
+2025-02-18 14:35:00,1476.0,1477.0,1471.0,1471.4,98500,145150976.0
+2025-02-18 14:40:00,1471.5,1473.35,1471.08,1471.52,60500,89043712.0
+2025-02-18 14:45:00,1471.52,1476.0,1471.5,1475.26,64400,94921984.0
+2025-02-18 14:50:00,1475.0,1475.25,1473.66,1474.42,43600,64277760.0
+2025-02-18 14:55:00,1474.19,1475.64,1473.81,1475.64,59200,87284480.0
+2025-02-18 15:00:00,1475.64,1475.83,1474.97,1475.0,73300,108124416.0
+2025-02-19 09:35:00,1475.05,1475.05,1468.02,1468.49,146100,215075216.0
+2025-02-19 09:40:00,1468.49,1471.76,1465.1,1468.85,95600,140302272.0
+2025-02-19 09:45:00,1468.85,1469.73,1465.37,1465.96,92900,136394912.0
+2025-02-19 09:50:00,1465.96,1474.53,1464.9,1473.53,104100,152815192.0
+2025-02-19 09:55:00,1473.52,1474.5,1472.15,1472.17,39000,57473921.0
+2025-02-19 10:00:00,1473.0,1473.0,1468.91,1470.45,29000,42648265.0
+2025-02-19 10:05:00,1470.45,1472.2,1469.09,1471.96,47900,70477558.0
+2025-02-19 10:10:00,1471.78,1474.99,1470.4,1474.99,35100,51656008.0
+2025-02-19 10:15:00,1474.8,1479.36,1474.47,1478.0,75900,111989756.0
+2025-02-19 10:20:00,1478.0,1481.5,1477.0,1481.5,85400,126351615.0
+2025-02-19 10:25:00,1481.5,1483.88,1479.2,1479.2,66200,98121729.0
+2025-02-19 10:30:00,1479.2,1482.0,1479.1,1480.35,40600,60117760.0
+2025-02-19 10:35:00,1480.35,1483.79,1480.0,1483.79,47200,69985920.0
+2025-02-19 10:40:00,1483.79,1485.98,1483.54,1483.77,77900,115673476.0
+2025-02-19 10:45:00,1483.77,1484.8,1481.14,1483.63,40200,59604096.0
+2025-02-19 10:50:00,1483.62,1484.87,1481.88,1483.23,51100,75806080.0
+2025-02-19 10:55:00,1483.23,1483.98,1480.17,1482.33,55500,82221831.0
+2025-02-19 11:00:00,1482.33,1482.86,1479.96,1482.59,44600,66151161.0
+2025-02-19 11:05:00,1482.59,1482.59,1480.17,1482.41,20700,30670969.0
+2025-02-19 11:10:00,1481.4,1483.0,1481.07,1481.86,30400,45064199.0
+2025-02-19 11:15:00,1481.86,1483.18,1481.6,1482.45,19100,28312454.0
+2025-02-19 11:20:00,1482.0,1483.49,1481.6,1482.26,20900,30987389.0
+2025-02-19 11:25:00,1482.02,1483.0,1481.02,1482.84,28700,42514685.0
+2025-02-19 11:30:00,1482.86,1484.27,1481.69,1482.57,37100,55031424.0
+2025-02-19 13:05:00,1481.85,1483.0,1480.02,1482.98,44200,65486842.0
+2025-02-19 13:10:00,1481.97,1483.35,1481.35,1482.09,26400,39127558.0
+2025-02-19 13:15:00,1481.42,1482.7,1480.01,1480.01,26500,39260920.0
+2025-02-19 13:20:00,1480.01,1480.88,1479.5,1479.5,36500,54021894.0
+2025-02-19 13:25:00,1479.5,1479.5,1476.8,1477.0,42700,63106818.0
+2025-02-19 13:30:00,1476.77,1478.41,1476.76,1477.99,18200,26893059.0
+2025-02-19 13:35:00,1477.97,1479.99,1477.69,1478.66,24900,36816379.0
+2025-02-19 13:40:00,1479.92,1480.52,1478.55,1480.29,21300,31517178.0
+2025-02-19 13:45:00,1480.29,1481.12,1480.03,1481.01,27900,41327104.0
+2025-02-19 13:50:00,1481.12,1481.12,1478.83,1478.83,24700,36548360.0
+2025-02-19 13:55:00,1478.76,1480.0,1478.12,1478.12,31100,45903876.0
+2025-02-19 14:00:00,1478.14,1486.03,1478.05,1484.5,269200,399358460.0
+2025-02-19 14:05:00,1484.5,1491.99,1484.5,1486.6,264600,394141440.0
+2025-02-19 14:10:00,1486.6,1489.92,1486.6,1489.45,149500,222473472.0
+2025-02-19 14:15:00,1489.45,1490.0,1487.26,1489.0,89400,133078016.0
+2025-02-19 14:20:00,1488.51,1488.8,1486.02,1487.96,57800,85980928.0
+2025-02-19 14:25:00,1487.96,1487.96,1486.0,1486.8,47700,70922752.0
+2025-02-19 14:30:00,1486.8,1488.0,1486.08,1487.81,41600,61868288.0
+2025-02-19 14:35:00,1487.2,1487.88,1486.5,1487.47,45800,68109312.0
+2025-02-19 14:40:00,1487.47,1489.86,1486.94,1489.86,87800,130723840.0
+2025-02-19 14:45:00,1489.9,1494.2,1489.31,1494.09,243400,363109632.0
+2025-02-19 14:50:00,1494.09,1494.21,1491.48,1491.98,102100,152467968.0
+2025-02-19 14:55:00,1491.98,1491.98,1489.0,1489.56,84200,125518848.0
+2025-02-19 15:00:00,1489.56,1492.0,1489.56,1491.0,120300,179329536.0
+2025-02-20 09:35:00,1483.0,1484.99,1478.03,1483.66,258100,382386528.0
+2025-02-20 09:40:00,1483.66,1487.86,1480.49,1486.3,151400,224694304.0
+2025-02-20 09:45:00,1486.3,1491.15,1486.3,1491.15,155000,230800004.0
+2025-02-20 09:50:00,1491.15,1491.15,1483.75,1483.99,82300,122327168.0
+2025-02-20 09:55:00,1484.02,1486.07,1483.99,1485.47,58000,86131705.0
+2025-02-20 10:00:00,1485.47,1485.6,1481.69,1481.99,57900,85903937.0
+2025-02-20 10:05:00,1481.97,1481.97,1475.5,1475.5,143900,212711675.0
+2025-02-20 10:10:00,1475.5,1477.22,1473.44,1477.11,100800,148733326.0
+2025-02-20 10:15:00,1477.14,1480.89,1477.06,1480.63,53000,78424316.0
+2025-02-20 10:20:00,1481.2,1481.33,1477.0,1478.79,37500,55468030.0
+2025-02-20 10:25:00,1478.79,1478.88,1477.38,1477.97,30000,44345720.0
+2025-02-20 10:30:00,1477.79,1478.5,1477.66,1478.06,30200,44640520.0
+2025-02-20 10:35:00,1478.06,1478.5,1476.05,1477.45,33800,49931264.0
+2025-02-20 10:40:00,1477.48,1480.0,1476.77,1478.0,62900,93002876.0
+2025-02-20 10:45:00,1478.0,1479.7,1477.34,1477.39,34900,51600768.0
+2025-02-20 10:50:00,1478.0,1478.84,1477.4,1478.08,24000,35475593.0
+2025-02-20 10:55:00,1478.06,1479.7,1478.0,1479.66,20800,30729343.0
+2025-02-20 11:00:00,1478.93,1479.73,1478.9,1479.67,24500,36248960.0
+2025-02-20 11:05:00,1479.53,1479.8,1479.0,1479.12,20700,30623476.0
+2025-02-20 11:10:00,1479.12,1479.66,1477.61,1479.1,29300,43330314.0
+2025-02-20 11:15:00,1479.23,1479.89,1478.02,1479.21,19700,29139966.0
+2025-02-20 11:20:00,1479.2,1479.21,1477.3,1478.39,23100,34096125.0
+2025-02-20 11:25:00,1478.32,1478.32,1477.4,1478.01,15900,23495689.0
+2025-02-20 11:30:00,1478.0,1478.33,1477.9,1477.99,13100,19362560.0
+2025-02-20 13:05:00,1477.88,1478.3,1475.1,1476.0,62700,92695795.0
+2025-02-20 13:10:00,1476.0,1476.0,1475.11,1475.44,39800,58726151.0
+2025-02-20 13:15:00,1475.44,1476.01,1475.0,1475.44,39500,58277632.0
+2025-02-20 13:20:00,1475.5,1475.98,1475.5,1475.73,25100,37039872.0
+2025-02-20 13:25:00,1475.62,1476.66,1475.56,1476.63,35300,52100088.0
+2025-02-20 13:30:00,1476.63,1478.0,1476.63,1477.38,24200,35756301.0
+2025-02-20 13:35:00,1477.38,1479.52,1477.38,1477.9,25300,37407739.0
+2025-02-20 13:40:00,1477.93,1478.69,1476.58,1478.69,25800,38045948.0
+2025-02-20 13:45:00,1478.69,1478.72,1477.0,1477.93,25300,37444095.0
+2025-02-20 13:50:00,1477.93,1478.08,1477.45,1477.82,20600,30441472.0
+2025-02-20 13:55:00,1477.79,1478.88,1477.7,1478.23,27100,40061705.0
+2025-02-20 14:00:00,1478.41,1480.82,1478.41,1480.81,29800,44089084.0
+2025-02-20 14:05:00,1480.81,1480.81,1478.06,1478.06,24000,35502339.0
+2025-02-20 14:10:00,1478.46,1478.46,1476.8,1477.38,22700,33532669.0
+2025-02-20 14:15:00,1477.38,1478.0,1476.95,1477.61,17700,26152966.0
+2025-02-20 14:20:00,1477.61,1478.73,1477.6,1478.44,19400,28676864.0
+2025-02-20 14:25:00,1478.44,1478.44,1477.5,1477.5,21800,32217082.0
+2025-02-20 14:30:00,1477.5,1477.5,1477.0,1477.02,26600,39291132.0
+2025-02-20 14:35:00,1477.06,1477.92,1476.86,1477.12,41800,61746948.0
+2025-02-20 14:40:00,1477.02,1477.15,1476.0,1476.14,36700,54178564.0
+2025-02-20 14:45:00,1476.12,1476.12,1473.81,1473.95,100300,147949052.0
+2025-02-20 14:50:00,1473.95,1474.31,1473.88,1474.0,62100,91537152.0
+2025-02-20 14:55:00,1474.0,1474.0,1473.6,1473.8,75900,111746048.0
+2025-02-20 15:00:00,1473.8,1474.99,1473.8,1474.0,76800,113225216.0
+2025-02-21 09:35:00,1480.0,1493.01,1476.0,1492.0,364800,541553280.0
+2025-02-21 09:40:00,1492.4,1493.98,1481.1,1481.71,173200,257850882.0
+2025-02-21 09:45:00,1481.71,1484.99,1479.99,1481.0,91400,135409019.0
+2025-02-21 09:50:00,1481.0,1481.0,1475.0,1475.01,115500,170625161.0
+2025-02-21 09:55:00,1475.0,1477.87,1473.1,1476.7,106800,157491962.0
+2025-02-21 10:00:00,1476.59,1480.78,1476.07,1479.9,54400,80405502.0
+2025-02-21 10:05:00,1479.91,1480.78,1479.08,1479.11,46300,68521602.0
+2025-02-21 10:10:00,1480.0,1480.08,1475.91,1477.5,32800,48475388.0
+2025-02-21 10:15:00,1478.42,1481.88,1477.0,1481.8,55100,81656444.0
+2025-02-21 10:20:00,1481.8,1481.88,1478.16,1479.05,31600,46761219.0
+2025-02-21 10:25:00,1479.06,1481.73,1479.02,1480.87,40500,59957765.0
+2025-02-21 10:30:00,1480.87,1480.87,1478.0,1478.78,20600,30477817.0
+2025-02-21 10:35:00,1478.78,1478.78,1476.01,1476.89,26900,39738253.0
+2025-02-21 10:40:00,1476.9,1486.0,1475.9,1485.0,71900,106435198.0
+2025-02-21 10:45:00,1485.0,1488.0,1483.09,1484.99,66200,98248445.0
+2025-02-21 10:50:00,1484.91,1492.0,1484.7,1490.0,166500,248036479.0
+2025-02-21 10:55:00,1490.0,1492.0,1487.48,1489.38,122300,182328832.0
+2025-02-21 11:00:00,1490.06,1492.8,1488.99,1492.8,101800,151777536.0
+2025-02-21 11:05:00,1492.8,1493.0,1488.0,1490.0,107400,160105728.0
+2025-02-21 11:10:00,1489.98,1494.7,1488.39,1491.67,210200,313836800.0
+2025-02-21 11:15:00,1492.48,1492.49,1489.68,1490.0,45400,67826176.0
+2025-02-21 11:20:00,1490.05,1491.0,1488.66,1489.19,33200,49449734.0
+2025-02-21 11:25:00,1489.91,1492.2,1489.33,1491.19,49300,73520378.0
+2025-02-21 11:30:00,1491.51,1491.51,1489.3,1491.0,36200,53950208.0
+2025-02-21 13:05:00,1492.0,1492.0,1487.5,1490.74,124300,185259264.0
+2025-02-21 13:10:00,1490.72,1492.99,1490.5,1491.04,74600,111234048.0
+2025-02-21 13:15:00,1491.04,1493.82,1490.63,1493.17,59600,88957952.0
+2025-02-21 13:20:00,1493.17,1496.68,1493.12,1496.68,236300,353178880.0
+2025-02-21 13:25:00,1496.67,1496.69,1494.93,1495.12,76800,114889216.0
+2025-02-21 13:30:00,1495.12,1495.46,1494.03,1494.79,41800,62477568.0
+2025-02-21 13:35:00,1494.21,1494.79,1491.05,1492.69,50400,75254016.0
+2025-02-21 13:40:00,1492.0,1492.0,1490.66,1490.98,31300,46677504.0
+2025-02-21 13:45:00,1490.98,1491.0,1486.44,1489.99,51900,77281794.0
+2025-02-21 13:50:00,1489.02,1490.0,1485.0,1485.0,48600,72295416.0
+2025-02-21 13:55:00,1485.0,1487.5,1485.0,1487.49,37800,56201732.0
+2025-02-21 14:00:00,1487.49,1487.49,1486.42,1487.01,30700,45642746.0
+2025-02-21 14:05:00,1486.87,1488.53,1486.67,1486.99,42800,63659534.0
+2025-02-21 14:10:00,1486.99,1488.0,1486.97,1487.1,54300,80754681.0
+2025-02-21 14:15:00,1487.94,1488.0,1486.68,1487.91,32100,47744001.0
+2025-02-21 14:20:00,1487.91,1490.97,1487.91,1488.86,33000,49200636.0
+2025-02-21 14:25:00,1488.89,1488.99,1487.0,1487.92,38100,56702463.0
+2025-02-21 14:30:00,1487.92,1491.0,1487.85,1490.3,40500,60325376.0
+2025-02-21 14:35:00,1490.3,1491.0,1488.21,1490.02,49300,73397769.0
+2025-02-21 14:40:00,1490.0,1490.97,1488.18,1489.89,37300,55568380.0
+2025-02-21 14:45:00,1489.89,1490.66,1489.37,1490.57,58400,87014916.0
+2025-02-21 14:50:00,1490.57,1490.57,1489.0,1489.24,75200,112017398.0
+2025-02-21 14:55:00,1489.29,1489.54,1487.99,1488.0,90500,134738942.0
+2025-02-21 15:00:00,1488.0,1488.67,1487.0,1488.21,89100,132642307.0
+2025-02-24 09:35:00,1488.0,1488.0,1477.2,1483.5,316700,469666208.0
+2025-02-24 09:40:00,1484.83,1489.88,1483.0,1484.21,195700,290885720.0
+2025-02-24 09:45:00,1483.99,1495.69,1483.97,1492.92,195200,291062472.0
+2025-02-24 09:50:00,1492.36,1499.51,1492.36,1498.11,253000,378739265.0
+2025-02-24 09:55:00,1497.42,1498.71,1496.06,1496.63,144800,216811136.0
+2025-02-24 10:00:00,1495.4,1495.4,1490.0,1491.62,123900,184917638.0
+2025-02-24 10:05:00,1491.62,1491.62,1486.88,1488.08,100000,148900984.0
+2025-02-24 10:10:00,1488.08,1491.96,1487.1,1487.52,101800,151515521.0
+2025-02-24 10:15:00,1487.5,1489.3,1487.01,1489.01,53900,80076032.0
+2025-02-24 10:20:00,1488.98,1488.98,1485.1,1485.4,109300,162546936.0
+2025-02-24 10:25:00,1485.41,1485.41,1482.0,1482.9,77300,114651656.0
+2025-02-24 10:30:00,1482.68,1484.1,1482.2,1484.0,58900,87362304.0
+2025-02-24 10:35:00,1482.98,1484.3,1482.5,1484.18,47600,70616320.0
+2025-02-24 10:40:00,1484.18,1488.0,1484.0,1485.0,69500,103301124.0
+2025-02-24 10:45:00,1485.54,1486.58,1485.15,1485.15,30200,44872704.0
+2025-02-24 10:50:00,1485.0,1485.5,1483.0,1483.77,40900,60701948.0
+2025-02-24 10:55:00,1483.02,1485.05,1483.0,1485.02,37500,55653632.0
+2025-02-24 11:00:00,1485.02,1485.02,1481.2,1481.35,84000,124580608.0
+2025-02-24 11:05:00,1481.35,1482.32,1480.16,1481.79,53500,79229440.0
+2025-02-24 11:10:00,1482.3,1482.61,1481.32,1481.63,30200,44755200.0
+2025-02-24 11:15:00,1481.63,1482.46,1480.96,1481.26,36800,54513920.0
+2025-02-24 11:20:00,1481.45,1483.9,1481.44,1483.9,32000,47440640.0
+2025-02-24 11:25:00,1484.0,1484.77,1481.19,1481.26,36600,54255360.0
+2025-02-24 11:30:00,1481.31,1481.4,1480.01,1480.07,55300,81876992.0
+2025-02-24 13:05:00,1480.05,1480.59,1477.43,1477.73,156500,231510528.0
+2025-02-24 13:10:00,1477.07,1477.5,1474.0,1474.02,181000,267064320.0
+2025-02-24 13:15:00,1474.2,1475.53,1474.04,1475.19,49500,72993792.0
+2025-02-24 13:20:00,1475.19,1475.7,1474.6,1475.37,50100,73907968.0
+2025-02-24 13:25:00,1475.38,1479.0,1475.38,1478.27,29300,43278080.0
+2025-02-24 13:30:00,1478.27,1480.83,1478.09,1480.1,32500,48082176.0
+2025-02-24 13:35:00,1480.09,1482.09,1479.66,1481.1,36900,54640128.0
+2025-02-24 13:40:00,1481.11,1485.98,1481.11,1484.43,47700,70791160.0
+2025-02-24 13:45:00,1484.35,1485.0,1482.01,1483.59,35700,52955912.0
+2025-02-24 13:50:00,1483.66,1484.44,1483.51,1484.07,17700,26261509.0
+2025-02-24 13:55:00,1484.06,1484.61,1484.06,1484.4,17800,26423296.0
+2025-02-24 14:00:00,1484.4,1484.4,1480.6,1480.6,24300,36028411.0
+2025-02-24 14:05:00,1480.6,1481.0,1475.02,1475.53,73300,108215808.0
+2025-02-24 14:10:00,1475.03,1477.78,1475.0,1476.81,55500,81951744.0
+2025-02-24 14:15:00,1477.76,1477.8,1476.01,1477.76,27300,40316416.0
+2025-02-24 14:20:00,1477.69,1478.76,1476.96,1478.7,21700,32064512.0
+2025-02-24 14:25:00,1478.7,1479.73,1478.08,1478.72,24400,36034048.0
+2025-02-24 14:30:00,1478.71,1479.75,1478.0,1479.0,18700,27757056.0
+2025-02-24 14:35:00,1479.0,1479.8,1478.8,1479.7,35000,51739136.0
+2025-02-24 14:40:00,1479.71,1480.99,1478.61,1479.72,35000,51786752.0
+2025-02-24 14:45:00,1479.74,1481.5,1478.01,1479.0,46500,68841984.0
+2025-02-24 14:50:00,1479.0,1479.3,1478.0,1478.81,42900,63429632.0
+2025-02-24 14:55:00,1478.81,1479.77,1478.01,1479.02,65000,96130048.0
+2025-02-24 15:00:00,1479.0,1479.71,1479.0,1479.07,67400,99582976.0
+2025-02-25 09:35:00,1470.01,1470.08,1460.11,1466.9,270100,395921984.0
+2025-02-25 09:40:00,1466.9,1469.68,1463.0,1464.0,108800,159532736.0
+2025-02-25 09:45:00,1464.0,1464.0,1460.6,1461.04,131200,191747778.0
+2025-02-25 09:50:00,1461.05,1461.05,1457.01,1460.38,228100,332936318.0
+2025-02-25 09:55:00,1460.38,1464.98,1460.0,1464.21,75400,110221312.0
+2025-02-25 10:00:00,1464.5,1464.5,1460.3,1461.0,60000,87728512.0
+2025-02-25 10:05:00,1461.0,1461.0,1458.0,1458.0,92200,134550786.0
+2025-02-25 10:10:00,1458.0,1458.8,1457.01,1458.01,97600,142304770.0
+2025-02-25 10:15:00,1458.01,1458.99,1457.33,1457.4,69200,100865532.0
+2025-02-25 10:20:00,1457.4,1458.85,1457.4,1458.79,39300,57305091.0
+2025-02-25 10:25:00,1458.58,1458.6,1457.01,1457.05,58000,84557306.0
+2025-02-25 10:30:00,1457.05,1458.21,1457.03,1458.08,41200,60045829.0
+2025-02-25 10:35:00,1458.08,1460.05,1458.01,1460.05,30100,43915647.0
+2025-02-25 10:40:00,1460.05,1461.06,1460.01,1460.98,26900,39290103.0
+2025-02-25 10:45:00,1460.96,1460.96,1460.0,1460.06,28800,42060034.0
+2025-02-25 10:50:00,1460.06,1462.68,1460.01,1460.38,20900,30504458.0
+2025-02-25 10:55:00,1460.67,1461.03,1460.03,1460.92,20100,29356160.0
+2025-02-25 11:00:00,1460.91,1462.72,1460.31,1460.51,20500,29960448.0
+2025-02-25 11:05:00,1460.51,1462.48,1460.51,1462.01,23500,34338936.0
+2025-02-25 11:10:00,1462.45,1462.45,1460.5,1461.76,36900,53929606.0
+2025-02-25 11:15:00,1461.07,1462.58,1461.07,1462.5,31000,45328895.0
+2025-02-25 11:20:00,1462.5,1463.0,1462.0,1463.0,26000,38022904.0
+2025-02-25 11:25:00,1462.4,1463.57,1462.4,1463.03,15700,22969863.0
+2025-02-25 11:30:00,1463.03,1465.01,1462.69,1464.36,32900,48169728.0
+2025-02-25 13:05:00,1464.46,1464.61,1459.0,1459.0,75900,110925058.0
+2025-02-25 13:10:00,1459.0,1460.17,1458.02,1460.17,48000,70012926.0
+2025-02-25 13:15:00,1460.17,1460.57,1458.43,1458.43,30000,43778560.0
+2025-02-25 13:20:00,1458.43,1462.39,1458.43,1460.16,36500,53399800.0
+2025-02-25 13:25:00,1460.16,1460.17,1459.03,1459.04,27800,40589574.0
+2025-02-25 13:30:00,1459.04,1460.52,1459.0,1460.4,25000,36492538.0
+2025-02-25 13:35:00,1460.0,1460.36,1460.0,1460.02,22500,32852232.0
+2025-02-25 13:40:00,1460.02,1461.55,1459.0,1461.09,26000,37956344.0
+2025-02-25 13:45:00,1461.08,1461.1,1459.0,1459.0,23800,34738690.0
+2025-02-25 13:50:00,1459.0,1459.63,1459.0,1459.62,27600,40272896.0
+2025-02-25 13:55:00,1459.63,1461.0,1459.22,1460.17,26500,38680071.0
+2025-02-25 14:00:00,1460.17,1460.85,1459.2,1459.2,27500,40153087.0
+2025-02-25 14:05:00,1459.2,1459.67,1459.01,1459.13,37100,54138110.0
+2025-02-25 14:10:00,1459.13,1460.0,1458.88,1459.12,35700,52090362.0
+2025-02-25 14:15:00,1459.0,1459.59,1458.28,1459.0,39700,57912322.0
+2025-02-25 14:20:00,1459.0,1459.68,1459.0,1459.18,21400,31228938.0
+2025-02-25 14:25:00,1459.0,1459.62,1458.94,1459.36,23100,33706748.0
+2025-02-25 14:30:00,1459.36,1459.36,1457.08,1457.15,85000,123938809.0
+2025-02-25 14:35:00,1457.2,1457.44,1453.68,1453.74,172000,250408711.0
+2025-02-25 14:40:00,1453.59,1453.71,1452.37,1453.0,102400,148785408.0
+2025-02-25 14:45:00,1453.0,1454.05,1452.5,1452.51,87300,126841344.0
+2025-02-25 14:50:00,1452.51,1453.14,1452.0,1453.14,103900,150824192.0
+2025-02-25 14:55:00,1453.14,1454.01,1452.61,1453.41,94900,137923584.0
+2025-02-25 15:00:00,1453.41,1454.84,1453.4,1454.0,64700,94168832.0
+2025-02-26 09:35:00,1455.45,1463.39,1455.45,1462.01,176100,256940784.0
+2025-02-26 09:40:00,1462.01,1462.45,1458.65,1459.95,83600,122084032.0
+2025-02-26 09:45:00,1459.95,1464.95,1459.03,1463.0,105100,153745920.0
+2025-02-26 09:50:00,1463.0,1464.96,1461.27,1462.33,90800,132902182.0
+2025-02-26 09:55:00,1462.17,1462.22,1459.14,1460.94,63400,92512826.0
+2025-02-26 10:00:00,1460.94,1461.01,1458.03,1458.6,37300,54426808.0
+2025-02-26 10:05:00,1458.61,1458.64,1455.19,1457.31,54500,79409352.0
+2025-02-26 10:10:00,1456.76,1458.0,1456.74,1456.83,24800,36134786.0
+2025-02-26 10:15:00,1456.83,1457.1,1452.0,1452.36,76100,110698998.0
+2025-02-26 10:20:00,1452.36,1453.98,1452.31,1452.93,47600,69157249.0
+2025-02-26 10:25:00,1452.93,1453.54,1452.9,1453.0,28100,40961671.0
+2025-02-26 10:30:00,1453.0,1453.0,1450.5,1450.75,68100,98735492.0
+2025-02-26 10:35:00,1450.75,1450.75,1447.24,1449.56,111200,161207936.0
+2025-02-26 10:40:00,1449.57,1450.04,1448.2,1449.09,40700,58986108.0
+2025-02-26 10:45:00,1449.1,1449.38,1446.0,1446.01,65400,94661632.0
+2025-02-26 10:50:00,1446.02,1448.76,1445.99,1448.76,35200,51000192.0
+2025-02-26 10:55:00,1448.98,1448.98,1446.01,1446.05,48400,69928960.0
+2025-02-26 11:00:00,1446.05,1450.0,1446.05,1449.7,30900,44715648.0
+2025-02-26 11:05:00,1449.7,1451.88,1448.31,1451.48,39800,57714940.0
+2025-02-26 11:10:00,1451.48,1453.74,1450.27,1450.8,32000,46452220.0
+2025-02-26 11:15:00,1451.36,1451.98,1450.51,1451.95,20200,29319172.0
+2025-02-26 11:20:00,1451.95,1451.95,1449.02,1449.02,28700,41628938.0
+2025-02-26 11:25:00,1449.0,1449.03,1446.01,1446.23,59300,85809658.0
+2025-02-26 11:30:00,1446.23,1446.87,1445.47,1445.47,66000,95437824.0
+2025-02-26 13:05:00,1445.51,1446.5,1445.02,1445.09,83200,120285952.0
+2025-02-26 13:10:00,1445.14,1449.0,1445.0,1448.04,45400,65722880.0
+2025-02-26 13:15:00,1448.32,1449.92,1448.31,1448.34,32900,47667968.0
+2025-02-26 13:20:00,1448.34,1449.47,1448.3,1448.37,25000,36214010.0
+2025-02-26 13:25:00,1448.37,1448.6,1448.01,1448.02,23400,33889280.0
+2025-02-26 13:30:00,1448.02,1452.54,1448.0,1451.9,70300,102002948.0
+2025-02-26 13:35:00,1451.88,1453.6,1451.88,1452.81,47900,69587970.0
+2025-02-26 13:40:00,1452.81,1456.05,1452.12,1455.19,63100,91759356.0
+2025-02-26 13:45:00,1455.19,1458.8,1454.15,1457.11,66000,96121355.0
+2025-02-26 13:50:00,1457.02,1457.71,1454.45,1456.59,66300,96542449.0
+2025-02-26 13:55:00,1456.97,1457.98,1456.0,1457.9,33500,48806916.0
+2025-02-26 14:00:00,1457.9,1458.04,1456.0,1457.1,39000,56783878.0
+2025-02-26 14:05:00,1457.1,1457.63,1455.36,1455.4,38100,55511556.0
+2025-02-26 14:10:00,1455.4,1457.98,1455.3,1456.33,35300,51406834.0
+2025-02-26 14:15:00,1456.76,1458.79,1456.76,1457.83,53200,77568264.0
+2025-02-26 14:20:00,1457.82,1458.79,1457.82,1458.79,39000,56868608.0
+2025-02-26 14:25:00,1458.79,1458.94,1458.12,1458.76,27700,40400640.0
+2025-02-26 14:30:00,1458.76,1458.88,1455.63,1456.2,53100,77385984.0
+2025-02-26 14:35:00,1456.2,1457.86,1455.66,1457.86,32300,46999810.0
+2025-02-26 14:40:00,1457.56,1462.0,1457.56,1459.15,92300,134762494.0
+2025-02-26 14:45:00,1459.31,1459.95,1457.01,1458.66,38500,56222212.0
+2025-02-26 14:50:00,1458.66,1460.98,1458.52,1460.07,56900,83050748.0
+2025-02-26 14:55:00,1460.07,1461.0,1460.07,1460.63,65000,94945024.0
+2025-02-26 15:00:00,1460.29,1460.78,1459.59,1460.01,84200,122940672.0
+2025-02-27 09:35:00,1460.02,1472.86,1454.15,1472.8,374700,548545152.0
+2025-02-27 09:40:00,1472.8,1474.5,1469.41,1472.19,217800,320653634.0
+2025-02-27 09:45:00,1472.19,1477.66,1472.19,1475.05,269200,397288631.0
+2025-02-27 09:50:00,1475.05,1479.31,1473.03,1477.0,176900,261305739.0
+2025-02-27 09:55:00,1476.52,1477.99,1472.19,1474.5,103700,153006710.0
+2025-02-27 10:00:00,1474.5,1474.5,1468.88,1470.5,94900,139616906.0
+2025-02-27 10:05:00,1470.31,1471.0,1467.02,1467.12,75500,110955386.0
+2025-02-27 10:10:00,1467.12,1470.0,1464.22,1469.79,90700,133073153.0
+2025-02-27 10:15:00,1469.79,1474.02,1469.79,1474.0,64000,94295687.0
+2025-02-27 10:20:00,1474.0,1478.05,1474.0,1477.58,146300,215946490.0
+2025-02-27 10:25:00,1477.61,1482.0,1477.33,1482.0,271500,401605632.0
+2025-02-27 10:30:00,1482.0,1483.75,1480.12,1481.88,174900,259383040.0
+2025-02-27 10:35:00,1481.88,1486.77,1480.78,1485.61,233100,346141952.0
+2025-02-27 10:40:00,1485.61,1487.49,1478.06,1478.11,124300,184531968.0
+2025-02-27 10:45:00,1478.11,1483.18,1478.1,1481.8,68700,101744640.0
+2025-02-27 10:50:00,1481.8,1483.88,1480.17,1483.81,56700,84015616.0
+2025-02-27 10:55:00,1483.81,1484.0,1481.87,1482.49,69900,103689216.0
+2025-02-27 11:00:00,1482.49,1486.91,1482.31,1486.83,117300,174273280.0
+2025-02-27 11:05:00,1486.83,1489.88,1486.83,1488.86,229400,341369600.0
+2025-02-27 11:10:00,1488.86,1488.88,1484.0,1484.07,66100,98268672.0
+2025-02-27 11:15:00,1484.07,1486.01,1482.0,1483.03,57600,85500928.0
+2025-02-27 11:20:00,1483.03,1485.0,1480.08,1481.06,45800,67881472.0
+2025-02-27 11:25:00,1481.02,1484.98,1480.71,1484.98,30100,44627968.0
+2025-02-27 11:30:00,1484.98,1486.06,1484.03,1485.5,41700,61945344.0
+2025-02-27 13:05:00,1485.9,1485.9,1478.62,1478.62,93200,138143232.0
+2025-02-27 13:10:00,1478.13,1482.99,1477.1,1482.8,45100,66770944.0
+2025-02-27 13:15:00,1482.8,1484.57,1481.91,1483.95,51100,75801088.0
+2025-02-27 13:20:00,1483.95,1485.03,1482.15,1484.48,51800,76886528.0
+2025-02-27 13:25:00,1484.48,1487.5,1484.47,1486.38,91400,135852544.0
+2025-02-27 13:30:00,1487.0,1488.77,1487.0,1487.92,89800,133628416.0
+2025-02-27 13:35:00,1487.88,1488.04,1485.86,1487.7,63300,94159872.0
+2025-02-27 13:40:00,1487.7,1488.0,1486.18,1486.19,44300,65909760.0
+2025-02-27 13:45:00,1486.19,1486.2,1484.8,1485.9,72000,106948608.0
+2025-02-27 13:50:00,1485.9,1488.31,1485.77,1488.31,106700,158697984.0
+2025-02-27 13:55:00,1488.31,1489.0,1488.27,1489.0,113100,168394752.0
+2025-02-27 14:00:00,1489.0,1489.09,1487.42,1487.51,80800,120268800.0
+2025-02-27 14:05:00,1487.51,1488.88,1487.43,1488.67,52700,78429696.0
+2025-02-27 14:10:00,1488.67,1489.0,1488.55,1489.0,60600,90222592.0
+2025-02-27 14:15:00,1489.0,1489.09,1486.2,1486.84,83800,124692992.0
+2025-02-27 14:20:00,1486.84,1486.85,1483.11,1483.39,49200,73017344.0
+2025-02-27 14:25:00,1483.39,1485.86,1483.35,1483.47,64900,96341504.0
+2025-02-27 14:30:00,1483.47,1485.12,1483.39,1484.0,71800,106401792.0
+2025-02-27 14:35:00,1483.99,1486.0,1483.78,1483.89,69600,103327232.0
+2025-02-27 14:40:00,1483.89,1485.86,1483.68,1485.53,90900,134962688.0
+2025-02-27 14:45:00,1485.53,1486.58,1484.52,1484.93,100500,149294080.0
+2025-02-27 14:50:00,1484.9,1488.0,1484.85,1488.0,75900,112799744.0
+2025-02-27 14:55:00,1488.0,1488.0,1485.73,1485.73,78100,116120576.0
+2025-02-27 15:00:00,1485.73,1485.76,1484.02,1485.56,99100,147283456.0
+2025-02-28 09:35:00,1485.5,1502.0,1482.45,1498.79,463900,693289728.0
+2025-02-28 09:40:00,1498.7,1510.0,1498.68,1504.0,431200,649264644.0
+2025-02-28 09:45:00,1504.24,1516.31,1503.0,1516.31,463800,700806396.0
+2025-02-28 09:50:00,1515.9,1525.18,1515.9,1524.12,549300,835799040.0
+2025-02-28 09:55:00,1524.96,1528.05,1520.5,1522.1,289200,440993792.0
+2025-02-28 10:00:00,1521.9,1524.58,1520.02,1520.56,227100,345652480.0
+2025-02-28 10:05:00,1520.56,1522.0,1518.33,1518.89,199300,303175424.0
+2025-02-28 10:10:00,1518.35,1518.89,1513.58,1518.89,157100,238022658.0
+2025-02-28 10:15:00,1518.34,1519.92,1516.0,1516.39,99300,150755326.0
+2025-02-28 10:20:00,1515.73,1515.81,1511.12,1511.56,84100,127304704.0
+2025-02-28 10:25:00,1511.56,1516.38,1510.0,1515.1,108300,163898882.0
+2025-02-28 10:30:00,1514.98,1514.99,1511.13,1512.95,49100,74308086.0
+2025-02-28 10:35:00,1512.3,1514.16,1510.75,1514.11,51200,77365771.0
+2025-02-28 10:40:00,1514.11,1517.16,1513.36,1513.47,57100,86560771.0
+2025-02-28 10:45:00,1513.64,1515.26,1513.22,1513.22,60800,92062206.0
+2025-02-28 10:50:00,1513.31,1514.91,1512.81,1514.91,39400,59595261.0
+2025-02-28 10:55:00,1514.96,1518.0,1514.95,1515.19,60400,91572735.0
+2025-02-28 11:00:00,1515.19,1518.0,1513.11,1517.73,40800,61835776.0
+2025-02-28 11:05:00,1517.73,1519.59,1515.0,1518.28,70200,106540032.0
+2025-02-28 11:10:00,1518.28,1519.96,1516.21,1516.42,70100,106533376.0
+2025-02-28 11:15:00,1517.44,1518.01,1516.08,1517.46,33800,51297280.0
+2025-02-28 11:20:00,1517.46,1517.46,1514.84,1515.01,45200,68510718.0
+2025-02-28 11:25:00,1515.05,1516.99,1513.05,1516.0,54900,83164162.0
+2025-02-28 11:30:00,1516.5,1516.5,1515.0,1515.31,29200,44142080.0
+2025-02-28 13:05:00,1515.31,1516.9,1512.8,1514.65,82500,125094914.0
+2025-02-28 13:10:00,1514.65,1514.69,1510.0,1510.0,57200,86488062.0
+2025-02-28 13:15:00,1510.0,1512.99,1510.0,1512.88,69100,104289792.0
+2025-02-28 13:20:00,1513.0,1513.84,1508.03,1508.03,50700,76670976.0
+2025-02-28 13:25:00,1508.03,1508.87,1505.2,1505.3,96300,145083392.0
+2025-02-28 13:30:00,1506.99,1506.99,1505.0,1506.1,56900,85600768.0
+2025-02-28 13:35:00,1506.0,1506.32,1505.0,1506.29,52900,79655936.0
+2025-02-28 13:40:00,1506.29,1507.0,1503.91,1506.72,60600,91304448.0
+2025-02-28 13:45:00,1507.0,1507.0,1502.36,1502.63,42800,64384512.0
+2025-02-28 13:50:00,1502.8,1504.0,1502.37,1502.7,43100,64782336.0
+2025-02-28 13:55:00,1502.95,1508.0,1502.73,1505.02,69700,104930304.0
+2025-02-28 14:00:00,1505.02,1506.26,1503.0,1503.02,45900,69036032.0
+2025-02-28 14:05:00,1502.75,1502.75,1498.51,1499.15,115300,172973568.0
+2025-02-28 14:10:00,1499.13,1501.0,1498.53,1499.92,66100,99140096.0
+2025-02-28 14:15:00,1499.95,1502.3,1498.3,1500.01,83300,124962304.0
+2025-02-28 14:20:00,1500.01,1500.99,1499.0,1500.99,47400,71111680.0
+2025-02-28 14:25:00,1500.98,1503.68,1499.31,1502.25,74800,112313856.0
+2025-02-28 14:30:00,1503.0,1504.84,1501.16,1501.97,54900,82457088.0
+2025-02-28 14:35:00,1502.0,1503.0,1498.0,1498.05,85100,127631872.0
+2025-02-28 14:40:00,1498.05,1500.99,1498.05,1499.02,86100,129075712.0
+2025-02-28 14:45:00,1499.01,1502.87,1498.69,1500.0,100200,150355968.0
+2025-02-28 14:50:00,1500.02,1501.65,1499.1,1499.97,84800,127279616.0
+2025-02-28 14:55:00,1499.94,1501.0,1499.01,1500.0,144400,216564224.0
+2025-02-28 15:00:00,1500.27,1501.0,1499.01,1500.79,210000,315122176.0
+2025-03-03 09:35:00,1502.6,1520.0,1502.6,1513.48,347500,525865760.0
+2025-03-03 09:40:00,1513.48,1513.48,1506.02,1512.79,204600,308828672.0
+2025-03-03 09:45:00,1512.05,1515.08,1502.45,1502.45,142800,215632580.0
+2025-03-03 09:50:00,1502.0,1510.38,1500.9,1506.13,117900,177590068.0
+2025-03-03 09:55:00,1506.13,1507.03,1501.0,1502.03,83900,126141194.0
+2025-03-03 10:00:00,1502.0,1502.0,1496.02,1497.99,127500,191086846.0
+2025-03-03 10:05:00,1498.18,1501.05,1498.17,1500.01,62200,93308032.0
+2025-03-03 10:10:00,1500.01,1505.33,1499.94,1505.33,56000,84116732.0
+2025-03-03 10:15:00,1505.55,1507.8,1501.92,1503.6,58500,87938568.0
+2025-03-03 10:20:00,1504.65,1505.99,1503.07,1504.76,44500,67021822.0
+2025-03-03 10:25:00,1505.17,1508.27,1504.41,1505.39,47200,71089914.0
+2025-03-03 10:30:00,1505.39,1508.0,1505.0,1506.09,38800,58457474.0
+2025-03-03 10:35:00,1506.09,1507.52,1502.0,1507.46,52300,78623098.0
+2025-03-03 10:40:00,1507.48,1508.49,1504.99,1506.23,38500,58013324.0
+2025-03-03 10:45:00,1506.23,1508.49,1505.21,1508.18,41300,62257910.0
+2025-03-03 10:50:00,1508.47,1508.47,1502.42,1503.34,43300,65204486.0
+2025-03-03 10:55:00,1503.35,1503.97,1501.07,1501.2,28800,43268344.0
+2025-03-03 11:00:00,1501.28,1501.99,1498.0,1499.99,73800,110702344.0
+2025-03-03 11:05:00,1498.86,1499.83,1495.11,1495.49,68200,102120192.0
+2025-03-03 11:10:00,1499.44,1500.99,1496.0,1500.01,38800,58109696.0
+2025-03-03 11:15:00,1500.01,1502.98,1500.01,1502.52,26300,39500028.0
+2025-03-03 11:20:00,1502.53,1505.0,1502.53,1503.45,16100,24212224.0
+2025-03-03 11:25:00,1503.46,1504.85,1500.26,1502.1,21100,31714827.0
+2025-03-03 11:30:00,1502.61,1502.64,1500.0,1501.49,15600,23423737.0
+2025-03-03 13:05:00,1501.5,1501.5,1498.01,1499.81,40900,61355520.0
+2025-03-03 13:10:00,1499.51,1499.81,1497.2,1497.2,30600,45840640.0
+2025-03-03 13:15:00,1497.2,1499.96,1497.19,1497.99,28000,41965056.0
+2025-03-03 13:20:00,1497.55,1498.77,1497.0,1498.44,36700,54976000.0
+2025-03-03 13:25:00,1498.12,1498.42,1495.1,1495.1,54200,81088768.0
+2025-03-03 13:30:00,1495.66,1498.6,1495.09,1498.24,39200,58678784.0
+2025-03-03 13:35:00,1498.6,1498.88,1495.88,1496.01,34700,51921152.0
+2025-03-03 13:40:00,1496.01,1496.91,1495.0,1495.0,56500,84498432.0
+2025-03-03 13:45:00,1495.0,1495.0,1492.84,1494.29,61100,91295232.0
+2025-03-03 13:50:00,1494.14,1494.14,1490.44,1490.72,68700,102467840.0
+2025-03-03 13:55:00,1490.87,1491.87,1490.01,1491.08,65400,97483520.0
+2025-03-03 14:00:00,1490.87,1493.5,1490.53,1492.56,43900,65491712.0
+2025-03-03 14:05:00,1492.36,1492.89,1490.01,1490.01,42600,63524608.0
+2025-03-03 14:10:00,1490.01,1490.15,1488.0,1488.0,81400,121223936.0
+2025-03-03 14:15:00,1488.0,1488.43,1486.61,1488.14,67900,101011712.0
+2025-03-03 14:20:00,1488.2,1488.2,1485.16,1485.61,60000,89199872.0
+2025-03-03 14:25:00,1486.84,1488.1,1485.53,1487.07,48500,72104192.0
+2025-03-03 14:30:00,1487.07,1487.11,1485.28,1486.14,61100,90782464.0
+2025-03-03 14:35:00,1486.16,1486.6,1485.0,1485.06,70200,104290560.0
+2025-03-03 14:40:00,1485.03,1485.19,1481.55,1483.03,89800,133274368.0
+2025-03-03 14:45:00,1482.31,1485.17,1481.6,1485.17,85800,127251968.0
+2025-03-03 14:50:00,1485.51,1488.75,1485.08,1487.46,66300,98563072.0
+2025-03-03 14:55:00,1487.45,1488.56,1486.26,1487.43,54600,81209856.0
+2025-03-03 15:00:00,1487.43,1489.0,1486.99,1487.02,81500,121203200.0
+2025-03-04 09:35:00,1485.0,1485.97,1472.01,1474.0,255500,377995456.0
+2025-03-04 09:40:00,1473.99,1474.02,1466.52,1470.17,214800,315745467.0
+2025-03-04 09:45:00,1470.17,1474.85,1468.99,1474.57,87200,128394238.0
+2025-03-04 09:50:00,1474.55,1481.0,1473.95,1477.57,103800,153308746.0
+2025-03-04 09:55:00,1476.52,1479.77,1475.05,1478.28,32500,48028223.0
+2025-03-04 10:00:00,1478.0,1478.23,1469.4,1470.35,107500,158493434.0
+2025-03-04 10:05:00,1471.37,1471.83,1468.0,1468.08,127800,187840650.0
+2025-03-04 10:10:00,1468.63,1469.91,1466.89,1468.2,99300,145756530.0
+2025-03-04 10:15:00,1468.21,1468.21,1466.0,1466.52,106600,156349576.0
+2025-03-04 10:20:00,1466.52,1468.6,1466.41,1468.01,36300,53277318.0
+2025-03-04 10:25:00,1468.01,1468.02,1466.11,1466.11,65100,95478906.0
+2025-03-04 10:30:00,1466.16,1468.02,1465.21,1467.66,86900,127405048.0
+2025-03-04 10:35:00,1467.66,1471.0,1467.0,1470.0,41400,60798722.0
+2025-03-04 10:40:00,1470.0,1470.64,1468.14,1469.0,25900,38067719.0
+2025-03-04 10:45:00,1469.13,1472.47,1469.13,1472.0,29800,43826170.0
+2025-03-04 10:50:00,1472.0,1472.41,1470.2,1470.55,20800,30603649.0
+2025-03-04 10:55:00,1470.55,1474.95,1470.55,1474.3,39500,58258821.0
+2025-03-04 11:00:00,1474.28,1474.98,1471.0,1471.08,30100,44357368.0
+2025-03-04 11:05:00,1471.0,1473.5,1470.93,1472.84,20400,30031359.0
+2025-03-04 11:10:00,1472.99,1475.97,1472.99,1475.95,41100,60459275.0
+2025-03-04 11:15:00,1475.94,1475.96,1471.43,1471.43,25500,37567489.0
+2025-03-04 11:20:00,1472.1,1473.8,1471.4,1472.94,29600,43575036.0
+2025-03-04 11:25:00,1471.98,1472.94,1471.3,1471.3,28700,42240768.0
+2025-03-04 11:30:00,1471.3,1475.0,1471.3,1473.64,38300,56405251.0
+2025-03-04 13:05:00,1473.68,1473.68,1468.05,1471.6,49900,73395453.0
+2025-03-04 13:10:00,1472.02,1473.48,1471.0,1472.5,21700,31931136.0
+2025-03-04 13:15:00,1471.94,1474.8,1471.31,1473.0,40600,59800064.0
+2025-03-04 13:20:00,1473.0,1474.76,1472.99,1473.01,38300,56423936.0
+2025-03-04 13:25:00,1473.79,1473.93,1471.22,1471.22,23400,34475266.0
+2025-03-04 13:30:00,1471.22,1471.22,1469.0,1469.32,35800,52630774.0
+2025-03-04 13:35:00,1469.31,1470.01,1469.0,1469.82,31400,46132992.0
+2025-03-04 13:40:00,1469.82,1472.96,1469.82,1472.96,21300,31344384.0
+2025-03-04 13:45:00,1473.0,1473.46,1471.07,1471.56,32100,47253004.0
+2025-03-04 13:50:00,1471.56,1473.46,1471.48,1471.48,21700,31950326.0
+2025-03-04 13:55:00,1471.52,1472.04,1470.0,1470.88,24600,36182532.0
+2025-03-04 14:00:00,1470.1,1470.99,1469.8,1470.12,25400,37340155.0
+2025-03-04 14:05:00,1470.97,1470.97,1470.02,1470.7,19500,28669440.0
+2025-03-04 14:10:00,1470.12,1473.29,1470.1,1470.57,26700,39268615.0
+2025-03-04 14:15:00,1470.57,1471.8,1470.15,1470.52,24800,36468478.0
+2025-03-04 14:20:00,1470.53,1473.0,1470.53,1470.55,25200,37083140.0
+2025-03-04 14:25:00,1471.87,1472.54,1470.55,1471.54,26700,39288062.0
+2025-03-04 14:30:00,1471.52,1472.67,1471.0,1471.17,33500,49310968.0
+2025-03-04 14:35:00,1471.17,1472.0,1470.87,1471.99,35000,51502095.0
+2025-03-04 14:40:00,1470.78,1471.89,1470.52,1471.81,32600,47961337.0
+2025-03-04 14:45:00,1471.81,1471.89,1471.01,1471.5,32000,47099648.0
+2025-03-04 14:50:00,1471.5,1471.51,1470.58,1470.79,49800,73249540.0
+2025-03-04 14:55:00,1470.64,1474.05,1470.52,1470.8,90200,132738563.0
+2025-03-04 15:00:00,1470.8,1471.9,1470.01,1470.11,73500,108140286.0
+2025-03-05 09:35:00,1472.0,1473.99,1465.0,1465.09,238900,351186208.0
+2025-03-05 09:40:00,1465.09,1470.0,1464.0,1468.62,103000,151045376.0
+2025-03-05 09:45:00,1469.99,1471.0,1468.0,1469.46,67200,98752540.0
+2025-03-05 09:50:00,1469.46,1471.9,1468.8,1468.8,52100,76594044.0
+2025-03-05 09:55:00,1468.8,1470.85,1467.26,1469.8,62900,92416392.0
+2025-03-05 10:00:00,1469.8,1470.03,1465.0,1465.93,80000,117406598.0
+2025-03-05 10:05:00,1465.93,1466.68,1464.51,1465.0,63600,93197118.0
+2025-03-05 10:10:00,1466.0,1466.28,1464.51,1464.51,43000,62997300.0
+2025-03-05 10:15:00,1464.97,1466.94,1464.51,1464.67,46600,68272843.0
+2025-03-05 10:20:00,1464.67,1466.98,1464.5,1466.53,56700,83100668.0
+2025-03-05 10:25:00,1466.53,1466.82,1464.41,1465.58,66000,96714503.0
+2025-03-05 10:30:00,1465.58,1466.0,1464.5,1466.0,28700,41956090.0
+2025-03-05 10:35:00,1466.0,1467.49,1465.37,1467.0,37400,54830852.0
+2025-03-05 10:40:00,1467.2,1467.2,1465.0,1466.0,29000,42508284.0
+2025-03-05 10:45:00,1466.0,1466.0,1464.0,1464.37,49200,72055302.0
+2025-03-05 10:50:00,1464.37,1465.97,1464.01,1464.11,37000,54186111.0
+2025-03-05 10:55:00,1464.2,1464.2,1460.58,1460.58,122000,178439924.0
+2025-03-05 11:00:00,1460.58,1461.21,1460.1,1460.16,48600,70980743.0
+2025-03-05 11:05:00,1460.16,1462.79,1460.1,1461.19,51200,74810753.0
+2025-03-05 11:10:00,1461.64,1461.65,1460.27,1460.54,39600,57841793.0
+2025-03-05 11:15:00,1460.54,1465.0,1460.14,1463.99,54000,79049206.0
+2025-03-05 11:20:00,1463.99,1466.09,1461.76,1462.44,46400,67908739.0
+2025-03-05 11:25:00,1462.44,1465.47,1461.46,1464.26,58900,86183175.0
+2025-03-05 11:30:00,1463.3,1465.46,1462.1,1464.34,75600,110661368.0
+2025-03-05 13:05:00,1464.7,1466.03,1463.0,1465.0,73400,107489544.0
+2025-03-05 13:10:00,1465.0,1468.0,1465.0,1467.09,42900,62843386.0
+2025-03-05 13:15:00,1467.09,1467.24,1465.36,1466.87,36400,53379588.0
+2025-03-05 13:20:00,1466.87,1467.6,1465.59,1466.0,26600,39007239.0
+2025-03-05 13:25:00,1466.0,1467.0,1465.51,1465.61,28300,41494003.0
+2025-03-05 13:30:00,1465.61,1466.78,1465.51,1466.76,26400,38699014.0
+2025-03-05 13:35:00,1465.58,1466.79,1465.51,1465.53,26900,39441664.0
+2025-03-05 13:40:00,1465.54,1466.66,1464.0,1464.94,26900,39466496.0
+2025-03-05 13:45:00,1464.0,1467.0,1463.97,1466.28,33100,48450310.0
+2025-03-05 13:50:00,1465.15,1468.79,1465.15,1468.56,25800,37853696.0
+2025-03-05 13:55:00,1468.85,1468.85,1466.99,1467.96,30100,44186106.0
+2025-03-05 14:00:00,1467.96,1468.76,1467.0,1467.12,24200,35523328.0
+2025-03-05 14:05:00,1468.0,1470.0,1466.01,1466.12,47600,69929730.0
+2025-03-05 14:10:00,1466.58,1468.7,1465.81,1467.92,36400,53362436.0
+2025-03-05 14:15:00,1467.92,1467.92,1466.67,1466.91,23700,34772731.0
+2025-03-05 14:20:00,1466.66,1468.0,1465.66,1468.0,38400,56322299.0
+2025-03-05 14:25:00,1467.99,1467.99,1465.5,1466.08,25000,36655618.0
+2025-03-05 14:30:00,1466.08,1467.23,1465.5,1466.16,26300,38572794.0
+2025-03-05 14:35:00,1466.16,1466.8,1465.0,1465.78,30500,44694287.0
+2025-03-05 14:40:00,1465.78,1465.83,1465.0,1465.07,38900,56997375.0
+2025-03-05 14:45:00,1465.0,1467.0,1465.0,1465.8,53500,78428926.0
+2025-03-05 14:50:00,1465.9,1466.9,1465.45,1466.48,51200,75122175.0
+2025-03-05 14:55:00,1465.58,1466.1,1465.2,1465.96,66300,97177845.0
+2025-03-05 15:00:00,1465.96,1466.49,1465.2,1466.37,73900,108326665.0
+2025-03-06 09:35:00,1474.0,1480.44,1473.0,1473.1,327300,483004928.0
+2025-03-06 09:40:00,1473.0,1483.28,1472.1,1481.1,213100,315282752.0
+2025-03-06 09:45:00,1481.59,1489.0,1480.75,1485.33,215500,320260288.0
+2025-03-06 09:50:00,1485.0,1485.0,1480.0,1482.0,104800,155189496.0
+2025-03-06 09:55:00,1482.0,1482.0,1477.01,1478.14,61200,90512890.0
+2025-03-06 10:00:00,1479.36,1482.88,1476.66,1482.5,61200,90526725.0
+2025-03-06 10:05:00,1483.15,1489.01,1483.15,1488.39,164500,244515069.0
+2025-03-06 10:10:00,1489.0,1492.11,1486.07,1491.0,196300,292441344.0
+2025-03-06 10:15:00,1491.25,1494.9,1491.04,1493.78,199700,298157824.0
+2025-03-06 10:20:00,1494.22,1496.3,1491.08,1491.08,164800,246258944.0
+2025-03-06 10:25:00,1491.08,1493.05,1490.18,1491.0,54400,81128448.0
+2025-03-06 10:30:00,1491.17,1491.17,1488.0,1488.91,33200,49448708.0
+2025-03-06 10:35:00,1489.31,1489.71,1486.06,1487.0,45900,68276482.0
+2025-03-06 10:40:00,1487.0,1488.27,1486.54,1487.61,32000,47591674.0
+2025-03-06 10:45:00,1487.61,1487.96,1486.67,1486.83,26400,39263488.0
+2025-03-06 10:50:00,1487.88,1487.9,1486.0,1486.19,22900,34043388.0
+2025-03-06 10:55:00,1486.19,1488.56,1486.19,1487.58,33400,49672710.0
+2025-03-06 11:00:00,1487.58,1488.0,1486.68,1487.47,17600,26180862.0
+2025-03-06 11:05:00,1487.34,1487.45,1486.09,1486.8,32900,48907011.0
+2025-03-06 11:10:00,1486.09,1487.46,1486.01,1486.01,18600,27651829.0
+2025-03-06 11:15:00,1486.01,1486.99,1486.0,1486.47,27700,41185280.0
+2025-03-06 11:20:00,1486.37,1486.99,1486.01,1486.1,16900,25237764.0
+2025-03-06 11:25:00,1486.1,1490.0,1486.09,1489.98,26500,39448320.0
+2025-03-06 11:30:00,1489.9,1493.0,1489.09,1492.18,63600,94778884.0
+2025-03-06 13:05:00,1492.16,1494.4,1490.01,1492.28,135100,201621248.0
+2025-03-06 13:10:00,1492.15,1493.0,1491.01,1492.02,49000,73099520.0
+2025-03-06 13:15:00,1492.69,1493.48,1492.0,1492.21,34900,52089856.0
+2025-03-06 13:20:00,1492.33,1493.0,1491.43,1492.8,37300,55661312.0
+2025-03-06 13:25:00,1492.03,1492.2,1489.55,1490.77,35900,53530880.0
+2025-03-06 13:30:00,1490.82,1491.87,1490.14,1491.0,20800,31020544.0
+2025-03-06 13:35:00,1491.0,1492.2,1491.0,1492.18,39400,58830336.0
+2025-03-06 13:40:00,1491.7,1492.4,1491.0,1491.01,36400,54289920.0
+2025-03-06 13:45:00,1491.01,1492.0,1490.9,1491.56,33800,50415104.0
+2025-03-06 13:50:00,1491.56,1493.29,1491.15,1493.29,48400,72217344.0
+2025-03-06 13:55:00,1493.21,1497.38,1493.21,1497.02,122700,183492608.0
+2025-03-06 14:00:00,1496.83,1499.99,1496.83,1498.99,159700,239352576.0
+2025-03-06 14:05:00,1499.17,1504.42,1499.17,1501.92,184200,276541440.0
+2025-03-06 14:10:00,1501.92,1505.0,1501.03,1505.0,86000,129270272.0
+2025-03-06 14:15:00,1505.0,1508.0,1505.0,1506.5,113200,170507264.0
+2025-03-06 14:20:00,1506.5,1507.98,1506.0,1507.91,76300,114991104.0
+2025-03-06 14:25:00,1507.98,1509.25,1506.45,1506.58,127200,191759872.0
+2025-03-06 14:30:00,1506.58,1510.0,1506.58,1509.32,160100,241678336.0
+2025-03-06 14:35:00,1508.78,1510.2,1508.0,1508.02,80900,122134528.0
+2025-03-06 14:40:00,1508.32,1509.22,1505.34,1506.55,72400,109074432.0
+2025-03-06 14:45:00,1506.77,1507.0,1504.41,1505.42,94200,141849088.0
+2025-03-06 14:50:00,1505.42,1509.41,1505.38,1508.42,123500,186173952.0
+2025-03-06 14:55:00,1508.42,1508.42,1504.41,1504.98,88600,133448192.0
+2025-03-06 15:00:00,1504.68,1505.98,1504.68,1505.98,100600,151382528.0
+2025-03-07 09:35:00,1503.0,1512.92,1503.0,1512.88,241700,364421088.0
+2025-03-07 09:40:00,1512.47,1512.47,1505.2,1505.23,114700,173001888.0
+2025-03-07 09:45:00,1505.23,1511.3,1504.0,1511.3,110600,166690368.0
+2025-03-07 09:50:00,1511.0,1511.29,1507.16,1509.99,79800,120330681.0
+2025-03-07 09:55:00,1509.99,1513.99,1509.0,1513.3,88200,133331975.0
+2025-03-07 10:00:00,1513.16,1514.02,1509.21,1514.02,93800,141946361.0
+2025-03-07 10:05:00,1513.69,1517.9,1513.1,1515.0,123300,186869901.0
+2025-03-07 10:10:00,1515.0,1515.0,1510.6,1510.6,64700,97915258.0
+2025-03-07 10:15:00,1511.8,1513.0,1508.66,1509.82,52400,79156740.0
+2025-03-07 10:20:00,1509.81,1513.04,1509.81,1510.31,38800,58641283.0
+2025-03-07 10:25:00,1510.35,1511.11,1508.01,1508.12,47300,71397617.0
+2025-03-07 10:30:00,1508.12,1508.61,1506.29,1506.38,49700,74852993.0
+2025-03-07 10:35:00,1506.39,1508.61,1505.36,1507.15,46400,69961101.0
+2025-03-07 10:40:00,1507.0,1509.97,1506.31,1506.31,33400,50365692.0
+2025-03-07 10:45:00,1506.31,1508.43,1505.88,1507.75,37300,56201730.0
+2025-03-07 10:50:00,1506.7,1507.73,1504.29,1504.29,46300,69740160.0
+2025-03-07 10:55:00,1504.0,1506.57,1503.89,1506.44,28400,42733302.0
+2025-03-07 11:00:00,1506.0,1509.76,1505.92,1507.68,26100,39356416.0
+2025-03-07 11:05:00,1507.68,1509.31,1506.0,1509.05,26800,40406666.0
+2025-03-07 11:10:00,1509.05,1509.89,1507.74,1509.5,18900,28518900.0
+2025-03-07 11:15:00,1508.57,1509.66,1507.75,1509.4,31600,47690509.0
+2025-03-07 11:20:00,1509.48,1513.25,1509.48,1512.8,63900,96534259.0
+2025-03-07 11:25:00,1512.8,1516.88,1512.8,1515.99,109700,166203400.0
+2025-03-07 11:30:00,1515.98,1515.98,1513.9,1515.8,71100,107652088.0
+2025-03-07 13:05:00,1515.58,1522.8,1515.32,1522.58,294600,447406088.0
+2025-03-07 13:10:00,1521.0,1527.98,1521.0,1526.98,256800,391689984.0
+2025-03-07 13:15:00,1527.13,1528.14,1522.26,1522.53,105000,160122112.0
+2025-03-07 13:20:00,1522.66,1525.05,1522.27,1524.73,101400,154659328.0
+2025-03-07 13:25:00,1524.02,1526.0,1522.22,1522.31,103900,158418432.0
+2025-03-07 13:30:00,1522.23,1522.23,1520.0,1521.0,57400,87323648.0
+2025-03-07 13:35:00,1521.0,1521.84,1518.1,1520.26,55200,83907584.0
+2025-03-07 13:40:00,1521.6,1523.45,1520.17,1520.17,68500,104252160.0
+2025-03-07 13:45:00,1520.99,1521.69,1518.75,1518.78,55200,83937280.0
+2025-03-07 13:50:00,1518.78,1519.91,1517.17,1517.21,68800,104461312.0
+2025-03-07 13:55:00,1517.21,1518.84,1517.21,1518.8,48000,72870656.0
+2025-03-07 14:00:00,1518.8,1519.7,1518.0,1519.05,45000,68352000.0
+2025-03-07 14:05:00,1519.65,1519.66,1516.51,1517.01,55500,84248056.0
+2025-03-07 14:10:00,1517.02,1518.88,1517.01,1518.43,37100,56325128.0
+2025-03-07 14:15:00,1518.43,1521.0,1518.42,1521.0,56900,86459904.0
+2025-03-07 14:20:00,1521.0,1521.0,1517.51,1520.5,46600,70841856.0
+2025-03-07 14:25:00,1520.5,1520.9,1520.0,1520.86,39800,60516864.0
+2025-03-07 14:30:00,1520.86,1522.0,1518.13,1519.0,48700,74046464.0
+2025-03-07 14:35:00,1519.17,1519.88,1518.36,1518.73,54100,82189312.0
+2025-03-07 14:40:00,1518.46,1519.55,1517.0,1517.0,76700,116480508.0
+2025-03-07 14:45:00,1517.0,1518.87,1517.0,1517.48,66500,100913670.0
+2025-03-07 14:50:00,1518.0,1521.2,1518.0,1521.18,206500,313921022.0
+2025-03-07 14:55:00,1521.1,1521.64,1519.11,1520.99,110200,167588352.0
+2025-03-07 15:00:00,1521.0,1521.5,1520.0,1521.0,101900,154981376.0
+2025-03-10 09:35:00,1519.81,1526.6,1506.2,1526.6,389700,590416450.0
+2025-03-10 09:40:00,1526.6,1526.6,1515.04,1515.04,170600,259574782.0
+2025-03-10 09:45:00,1515.22,1517.24,1512.08,1514.16,95000,143938944.0
+2025-03-10 09:50:00,1514.16,1515.96,1512.09,1512.3,93900,142141688.0
+2025-03-10 09:55:00,1512.5,1514.93,1510.55,1511.11,81400,123087754.0
+2025-03-10 10:00:00,1511.72,1513.0,1510.5,1510.85,84500,127733762.0
+2025-03-10 10:05:00,1510.85,1515.0,1510.16,1514.75,81900,123854326.0
+2025-03-10 10:10:00,1514.75,1517.39,1514.01,1516.76,51600,78211458.0
+2025-03-10 10:15:00,1515.76,1517.11,1513.03,1513.2,57800,87545724.0
+2025-03-10 10:20:00,1513.01,1515.5,1510.78,1514.99,53100,80343308.0
+2025-03-10 10:25:00,1514.99,1516.98,1513.92,1514.14,64200,97273720.0
+2025-03-10 10:30:00,1514.14,1514.75,1512.02,1513.13,46100,69784324.0
+2025-03-10 10:35:00,1513.74,1514.84,1512.5,1514.23,48800,73870456.0
+2025-03-10 10:40:00,1514.25,1516.9,1514.25,1516.87,55200,83646082.0
+2025-03-10 10:45:00,1516.87,1522.98,1516.87,1520.96,60400,91810822.0
+2025-03-10 10:50:00,1520.9,1520.9,1518.36,1519.0,53900,81932795.0
+2025-03-10 10:55:00,1519.0,1519.44,1516.97,1517.78,41100,62388227.0
+2025-03-10 11:00:00,1517.8,1519.0,1517.53,1518.35,32500,49349629.0
+2025-03-10 11:05:00,1518.35,1518.67,1514.2,1514.2,56500,85651977.0
+2025-03-10 11:10:00,1514.22,1515.0,1512.06,1514.73,40000,60543228.0
+2025-03-10 11:15:00,1514.98,1514.99,1512.0,1513.19,43000,65080318.0
+2025-03-10 11:20:00,1512.96,1514.98,1511.15,1514.88,36200,54754557.0
+2025-03-10 11:25:00,1514.88,1514.89,1512.0,1512.12,39400,59603463.0
+2025-03-10 11:30:00,1512.12,1515.0,1512.12,1513.77,37000,55964922.0
+2025-03-10 13:05:00,1512.81,1519.99,1512.36,1518.98,67100,101755900.0
+2025-03-10 13:10:00,1518.54,1518.54,1516.5,1516.65,47200,71626253.0
+2025-03-10 13:15:00,1516.55,1517.88,1515.0,1515.13,34700,52616435.0
+2025-03-10 13:20:00,1515.13,1515.13,1513.0,1514.27,37300,56470792.0
+2025-03-10 13:25:00,1514.27,1516.95,1514.27,1515.19,39600,60032768.0
+2025-03-10 13:30:00,1515.19,1516.7,1515.16,1516.09,23700,36010500.0
+2025-03-10 13:35:00,1516.03,1516.03,1514.3,1514.67,27000,40935681.0
+2025-03-10 13:40:00,1514.67,1516.55,1514.67,1515.3,42600,64559867.0
+2025-03-10 13:45:00,1515.5,1516.75,1515.0,1515.03,41900,63519746.0
+2025-03-10 13:50:00,1515.01,1516.07,1514.28,1514.39,29900,45293050.0
+2025-03-10 13:55:00,1514.76,1515.59,1514.42,1515.53,26400,39998472.0
+2025-03-10 14:00:00,1515.53,1516.95,1515.19,1515.5,40500,61344256.0
+2025-03-10 14:05:00,1515.5,1516.61,1514.56,1516.33,33300,50468858.0
+2025-03-10 14:10:00,1515.83,1517.99,1515.8,1517.99,31600,47934721.0
+2025-03-10 14:15:00,1517.99,1520.0,1516.83,1519.96,52100,79176705.0
+2025-03-10 14:20:00,1519.96,1519.96,1518.0,1518.29,49800,75635960.0
+2025-03-10 14:25:00,1518.29,1519.99,1517.0,1518.25,71300,108268302.0
+2025-03-10 14:30:00,1518.03,1518.24,1516.2,1518.24,40300,61148403.0
+2025-03-10 14:35:00,1518.24,1523.75,1518.24,1523.7,124000,188607239.0
+2025-03-10 14:40:00,1523.67,1524.45,1520.53,1521.9,101200,154143488.0
+2025-03-10 14:45:00,1521.9,1524.0,1521.01,1523.66,91000,138578432.0
+2025-03-10 14:50:00,1523.66,1523.89,1521.2,1522.03,107000,163031040.0
+2025-03-10 14:55:00,1522.03,1523.5,1520.5,1520.5,106400,161995776.0
+2025-03-10 15:00:00,1520.5,1523.33,1520.38,1522.9,74200,112948224.0
+2025-03-11 09:35:00,1517.0,1521.7,1512.0,1518.03,184400,279982208.0
+2025-03-11 09:40:00,1518.0,1519.0,1515.16,1515.16,70700,107263648.0
+2025-03-11 09:45:00,1515.16,1519.98,1515.16,1519.98,45500,69051776.0
+2025-03-11 09:50:00,1519.98,1519.98,1515.66,1516.76,57000,86508952.0
+2025-03-11 09:55:00,1516.76,1520.0,1516.76,1517.11,51500,78200004.0
+2025-03-11 10:00:00,1518.42,1520.0,1517.18,1518.6,38700,58783869.0
+2025-03-11 10:05:00,1518.61,1522.29,1517.1,1522.29,45300,68714056.0
+2025-03-11 10:10:00,1522.03,1525.77,1521.66,1525.77,62700,95608575.0
+2025-03-11 10:15:00,1525.65,1532.1,1525.65,1531.0,161200,246513858.0
+2025-03-11 10:20:00,1530.97,1535.0,1529.89,1534.01,109100,167218558.0
+2025-03-11 10:25:00,1534.05,1534.05,1527.02,1527.02,59100,90454148.0
+2025-03-11 10:30:00,1527.02,1527.02,1524.95,1525.92,65800,100387066.0
+2025-03-11 10:35:00,1525.92,1528.82,1524.51,1528.19,39600,60438658.0
+2025-03-11 10:40:00,1528.19,1532.0,1526.27,1531.0,44100,67465344.0
+2025-03-11 10:45:00,1531.0,1533.21,1529.0,1529.05,80700,123626624.0
+2025-03-11 10:50:00,1529.01,1532.61,1527.0,1527.86,34600,52914432.0
+2025-03-11 10:55:00,1527.15,1531.98,1527.15,1531.01,41200,63035008.0
+2025-03-11 11:00:00,1531.01,1532.0,1530.13,1530.32,30700,47006464.0
+2025-03-11 11:05:00,1530.32,1531.0,1528.46,1530.05,29800,45591936.0
+2025-03-11 11:10:00,1530.01,1530.06,1527.0,1527.26,34400,52604928.0
+2025-03-11 11:15:00,1527.01,1527.03,1525.85,1525.85,25600,39080324.0
+2025-03-11 11:20:00,1525.85,1525.89,1524.4,1525.89,59100,90136831.0
+2025-03-11 11:25:00,1525.87,1527.8,1524.53,1527.5,32500,49577469.0
+2025-03-11 11:30:00,1527.5,1528.49,1525.66,1527.58,34100,52080260.0
+2025-03-11 13:05:00,1527.0,1527.6,1522.06,1522.06,96300,146888954.0
+2025-03-11 13:10:00,1522.06,1525.38,1522.0,1524.05,29100,44339717.0
+2025-03-11 13:15:00,1524.09,1526.05,1524.09,1524.89,36200,55198711.0
+2025-03-11 13:20:00,1524.89,1526.52,1524.84,1526.52,38100,58121985.0
+2025-03-11 13:25:00,1526.06,1529.7,1525.34,1528.61,83400,127410697.0
+2025-03-11 13:30:00,1529.4,1530.6,1528.61,1530.36,57000,87198198.0
+2025-03-11 13:35:00,1530.36,1530.8,1529.0,1530.03,52800,80785666.0
+2025-03-11 13:40:00,1530.05,1532.61,1530.05,1532.0,64400,98635524.0
+2025-03-11 13:45:00,1532.15,1532.2,1528.23,1529.99,43300,66233088.0
+2025-03-11 13:50:00,1529.9,1529.9,1527.07,1528.84,40900,62503417.0
+2025-03-11 13:55:00,1528.41,1529.0,1527.0,1527.29,57200,87375115.0
+2025-03-11 14:00:00,1527.29,1529.64,1527.29,1529.64,51200,78237430.0
+2025-03-11 14:05:00,1529.64,1531.69,1528.1,1531.5,78600,120270082.0
+2025-03-11 14:10:00,1531.69,1531.9,1530.04,1530.63,53700,82213124.0
+2025-03-11 14:15:00,1531.44,1531.5,1528.0,1531.0,75500,115535360.0
+2025-03-11 14:20:00,1530.99,1531.0,1528.05,1530.01,55200,84429312.0
+2025-03-11 14:25:00,1530.0,1530.69,1528.89,1529.97,85500,130817542.0
+2025-03-11 14:30:00,1530.0,1530.23,1529.84,1529.96,49600,75886330.0
+2025-03-11 14:35:00,1529.96,1535.0,1529.95,1534.06,198200,303927552.0
+2025-03-11 14:40:00,1534.06,1535.0,1534.0,1534.98,155800,239114496.0
+2025-03-11 14:45:00,1534.95,1539.7,1534.34,1539.61,223400,343335936.0
+2025-03-11 14:50:00,1539.61,1545.0,1539.61,1544.5,335300,517371904.0
+2025-03-11 14:55:00,1544.5,1545.8,1542.9,1545.4,297600,459676160.0
+2025-03-11 15:00:00,1545.4,1546.0,1543.01,1545.45,118500,182969856.0
+2025-03-12 09:35:00,1546.96,1549.0,1535.28,1536.23,298500,460776704.0
+2025-03-12 09:40:00,1536.23,1536.23,1531.0,1532.89,202700,310903484.0
+2025-03-12 09:45:00,1532.89,1533.01,1526.69,1528.96,192600,294599304.0
+2025-03-12 09:50:00,1528.96,1533.29,1528.0,1533.0,126600,193623356.0
+2025-03-12 09:55:00,1533.0,1535.54,1531.8,1535.54,100600,154278656.0
+2025-03-12 10:00:00,1535.54,1540.0,1535.49,1539.03,101000,155345276.0
+2025-03-12 10:05:00,1539.0,1539.33,1536.0,1537.03,76400,117451009.0
+2025-03-12 10:10:00,1537.03,1538.04,1535.21,1535.21,43900,67462919.0
+2025-03-12 10:15:00,1535.21,1535.27,1532.88,1533.0,39800,61046132.0
+2025-03-12 10:20:00,1533.0,1533.11,1528.18,1529.7,69900,106991752.0
+2025-03-12 10:25:00,1529.7,1532.99,1529.7,1531.91,60600,92760062.0
+2025-03-12 10:30:00,1532.99,1533.7,1530.47,1531.02,48900,74900220.0
+2025-03-12 10:35:00,1531.12,1533.71,1530.53,1533.39,40200,61583748.0
+2025-03-12 10:40:00,1533.39,1535.0,1532.14,1534.74,46400,71163399.0
+2025-03-12 10:45:00,1534.73,1535.0,1532.43,1532.45,35100,53819127.0
+2025-03-12 10:50:00,1532.45,1533.21,1532.0,1533.21,40600,62207484.0
+2025-03-12 10:55:00,1533.23,1538.2,1533.23,1538.15,35400,54422276.0
+2025-03-12 11:00:00,1538.15,1538.2,1535.15,1536.49,29400,45188872.0
+2025-03-12 11:05:00,1536.49,1538.0,1536.49,1537.6,47800,73479932.0
+2025-03-12 11:10:00,1537.89,1539.59,1537.58,1538.03,32900,50621692.0
+2025-03-12 11:15:00,1538.0,1538.11,1534.1,1535.92,49000,75307268.0
+2025-03-12 11:20:00,1535.92,1536.0,1534.76,1534.8,26400,40535288.0
+2025-03-12 11:25:00,1534.72,1535.89,1534.0,1535.89,22700,34837760.0
+2025-03-12 11:30:00,1536.0,1537.99,1535.0,1535.0,22700,34891277.0
+2025-03-12 13:05:00,1535.0,1535.23,1532.88,1535.0,51400,78859764.0
+2025-03-12 13:10:00,1535.0,1538.88,1534.35,1538.22,32700,50274817.0
+2025-03-12 13:15:00,1538.19,1538.19,1537.0,1537.52,32000,49196038.0
+2025-03-12 13:20:00,1537.52,1540.0,1537.41,1540.0,31200,48003328.0
+2025-03-12 13:25:00,1540.0,1544.0,1539.98,1542.96,84900,130907904.0
+2025-03-12 13:30:00,1542.68,1544.4,1541.91,1541.91,41600,64210176.0
+2025-03-12 13:35:00,1541.91,1548.72,1541.91,1548.47,95200,147195392.0
+2025-03-12 13:40:00,1548.88,1548.88,1544.46,1546.87,70900,109625600.0
+2025-03-12 13:45:00,1546.85,1546.86,1543.5,1543.51,35700,55169280.0
+2025-03-12 13:50:00,1543.4,1544.57,1541.15,1543.37,33000,50901760.0
+2025-03-12 13:55:00,1544.5,1544.53,1543.0,1544.03,29000,44783104.0
+2025-03-12 14:00:00,1544.01,1544.2,1543.4,1543.98,28800,44446976.0
+2025-03-12 14:05:00,1544.0,1544.24,1543.98,1544.1,21600,33352448.0
+2025-03-12 14:10:00,1544.11,1545.0,1544.1,1545.0,39900,61626112.0
+2025-03-12 14:15:00,1545.0,1545.0,1544.22,1544.42,26200,40463872.0
+2025-03-12 14:20:00,1544.44,1544.72,1542.96,1543.76,41300,63759616.0
+2025-03-12 14:25:00,1543.75,1544.07,1539.02,1539.02,50200,77386240.0
+2025-03-12 14:30:00,1540.14,1541.72,1539.0,1540.4,57500,88523770.0
+2025-03-12 14:35:00,1540.91,1542.2,1539.01,1542.2,54300,83644166.0
+2025-03-12 14:40:00,1542.2,1543.07,1541.9,1542.63,50900,78517248.0
+2025-03-12 14:45:00,1542.63,1542.7,1541.76,1541.8,51300,79109120.0
+2025-03-12 14:50:00,1541.8,1542.43,1539.12,1540.99,73600,113421062.0
+2025-03-12 14:55:00,1540.99,1541.05,1539.99,1540.9,65200,100357114.0
+2025-03-12 15:00:00,1540.9,1542.58,1540.02,1542.58,84100,129733632.0
+2025-03-13 09:35:00,1544.0,1546.05,1539.23,1544.01,186700,288105888.0
+2025-03-13 09:40:00,1544.01,1546.58,1541.73,1545.87,101600,156949216.0
+2025-03-13 09:45:00,1545.88,1545.98,1543.0,1544.0,83000,128204032.0
+2025-03-13 09:50:00,1544.0,1548.0,1543.01,1544.12,142700,220626438.0
+2025-03-13 09:55:00,1544.16,1555.11,1544.16,1552.89,208600,323319926.0
+2025-03-13 10:00:00,1553.0,1555.0,1546.08,1546.08,123100,191116036.0
+2025-03-13 10:05:00,1546.47,1548.03,1545.0,1547.99,80300,124227451.0
+2025-03-13 10:10:00,1547.99,1553.0,1545.5,1546.5,74100,114890371.0
+2025-03-13 10:15:00,1546.5,1548.16,1545.55,1548.1,33900,52448774.0
+2025-03-13 10:20:00,1548.0,1548.11,1544.0,1544.11,50500,78054393.0
+2025-03-13 10:25:00,1544.11,1544.82,1541.0,1541.11,73300,113100157.0
+2025-03-13 10:30:00,1541.98,1543.0,1540.01,1540.04,59400,91563137.0
+2025-03-13 10:35:00,1541.0,1541.0,1538.66,1540.81,65300,100549373.0
+2025-03-13 10:40:00,1539.81,1542.49,1539.34,1542.16,33600,51785995.0
+2025-03-13 10:45:00,1541.88,1543.89,1541.37,1543.89,30600,47204853.0
+2025-03-13 10:50:00,1543.94,1545.0,1543.85,1544.98,24300,37535628.0
+2025-03-13 10:55:00,1544.98,1545.0,1543.25,1543.93,28800,44474240.0
+2025-03-13 11:00:00,1543.94,1544.51,1543.01,1543.73,23600,36438262.0
+2025-03-13 11:05:00,1543.61,1545.0,1543.53,1545.0,27100,41937926.0
+2025-03-13 11:10:00,1544.99,1545.52,1542.23,1542.87,22200,34285824.0
+2025-03-13 11:15:00,1542.86,1543.09,1540.1,1541.0,27200,41941760.0
+2025-03-13 11:20:00,1541.25,1543.0,1541.0,1542.8,25600,39482630.0
+2025-03-13 11:25:00,1542.78,1542.78,1541.5,1542.17,20700,31922938.0
+2025-03-13 11:30:00,1542.09,1542.69,1541.9,1542.04,29500,45451008.0
+2025-03-13 13:05:00,1542.0,1542.0,1538.03,1540.0,74700,115034112.0
+2025-03-13 13:10:00,1539.95,1540.5,1538.24,1538.7,31800,48942336.0
+2025-03-13 13:15:00,1538.7,1539.56,1536.28,1538.04,50000,76884224.0
+2025-03-13 13:20:00,1538.04,1539.0,1537.05,1538.46,26600,40912384.0
+2025-03-13 13:25:00,1538.1,1539.56,1537.43,1539.03,28300,43540992.0
+2025-03-13 13:30:00,1539.2,1539.2,1536.0,1537.0,41000,63034880.0
+2025-03-13 13:35:00,1537.0,1537.9,1536.2,1536.77,32700,50252544.0
+2025-03-13 13:40:00,1536.77,1538.0,1536.61,1537.93,29600,45423616.0
+2025-03-13 13:45:00,1536.84,1537.94,1535.5,1536.8,40700,62586112.0
+2025-03-13 13:50:00,1536.1,1538.0,1536.1,1538.0,22800,35040768.0
+2025-03-13 13:55:00,1537.91,1537.98,1535.67,1536.0,30400,46717952.0
+2025-03-13 14:00:00,1535.79,1535.79,1532.52,1532.98,53100,81493248.0
+2025-03-13 14:05:00,1533.01,1533.01,1531.25,1532.92,50500,77378560.0
+2025-03-13 14:10:00,1532.9,1532.98,1532.1,1532.3,26900,41122560.0
+2025-03-13 14:15:00,1532.29,1532.9,1532.28,1532.46,34800,53333504.0
+2025-03-13 14:20:00,1532.59,1533.65,1532.23,1532.23,37400,57328896.0
+2025-03-13 14:25:00,1532.22,1532.7,1531.1,1531.1,26200,40136960.0
+2025-03-13 14:30:00,1531.1,1535.1,1530.88,1535.0,31500,48304640.0
+2025-03-13 14:35:00,1534.57,1538.52,1533.68,1538.34,45100,69259008.0
+2025-03-13 14:40:00,1539.0,1539.0,1536.0,1536.38,45900,70642176.0
+2025-03-13 14:45:00,1536.04,1538.05,1535.02,1536.92,34100,52396288.0
+2025-03-13 14:50:00,1536.25,1537.37,1533.01,1533.01,42000,64488960.0
+2025-03-13 14:55:00,1533.18,1533.18,1531.8,1533.06,69800,106997760.0
+2025-03-13 15:00:00,1533.06,1537.77,1533.05,1537.77,91600,140732928.0
+2025-03-14 09:35:00,1547.66,1552.17,1543.0,1551.0,235800,365032800.0
+2025-03-14 09:40:00,1551.0,1555.0,1546.6,1546.6,150700,233979684.0
+2025-03-14 09:45:00,1546.6,1559.0,1546.12,1558.55,259200,403148028.0
+2025-03-14 09:50:00,1558.55,1564.03,1558.55,1560.0,285800,446236216.0
+2025-03-14 09:55:00,1560.0,1571.62,1560.0,1569.8,356900,559405320.0
+2025-03-14 10:00:00,1569.8,1577.38,1569.0,1577.38,296200,466000896.0
+2025-03-14 10:05:00,1577.38,1583.0,1577.38,1582.21,329900,521412608.0
+2025-03-14 10:10:00,1582.21,1585.0,1578.0,1580.0,244100,386411776.0
+2025-03-14 10:15:00,1580.0,1584.98,1578.57,1584.87,174200,275755008.0
+2025-03-14 10:20:00,1584.87,1586.0,1583.05,1585.38,206500,327326976.0
+2025-03-14 10:25:00,1585.38,1592.95,1585.38,1589.0,300000,476815104.0
+2025-03-14 10:30:00,1589.0,1595.0,1586.08,1592.0,251200,399904256.0
+2025-03-14 10:35:00,1593.87,1598.0,1592.0,1596.03,272700,434996736.0
+2025-03-14 10:40:00,1596.03,1599.0,1594.37,1599.0,203400,324838400.0
+2025-03-14 10:45:00,1599.0,1603.0,1595.11,1597.7,371300,594032640.0
+2025-03-14 10:50:00,1597.7,1599.8,1595.98,1599.34,185000,295616000.0
+2025-03-14 10:55:00,1599.34,1600.0,1597.94,1599.22,161000,257656832.0
+2025-03-14 11:00:00,1599.22,1602.01,1599.22,1601.28,175200,280446464.0
+2025-03-14 11:05:00,1601.28,1605.0,1601.28,1603.26,160700,257681920.0
+2025-03-14 11:10:00,1603.26,1608.89,1603.26,1608.81,133800,214985728.0
+2025-03-14 11:15:00,1608.81,1609.0,1605.0,1609.0,123600,198771200.0
+2025-03-14 11:20:00,1609.0,1616.35,1608.89,1616.35,237000,381907456.0
+2025-03-14 11:25:00,1616.35,1618.61,1613.14,1618.61,275600,445416960.0
+2025-03-14 11:30:00,1618.61,1620.0,1613.2,1614.99,187800,303771648.0
+2025-03-14 13:05:00,1614.79,1625.19,1614.0,1625.19,502100,813759488.0
+2025-03-14 13:10:00,1625.19,1625.59,1618.89,1620.2,153400,248826880.0
+2025-03-14 13:15:00,1620.2,1620.23,1615.0,1619.71,132400,214184960.0
+2025-03-14 13:20:00,1619.71,1625.0,1619.71,1623.71,163200,264744960.0
+2025-03-14 13:25:00,1623.71,1623.77,1618.2,1618.46,73800,119627776.0
+2025-03-14 13:30:00,1618.85,1622.0,1618.85,1621.46,81300,131779584.0
+2025-03-14 13:35:00,1621.47,1624.87,1621.46,1624.8,110600,179602432.0
+2025-03-14 13:40:00,1624.8,1624.91,1621.95,1622.44,99000,160780288.0
+2025-03-14 13:45:00,1622.44,1622.53,1617.92,1617.92,113100,183265280.0
+2025-03-14 13:50:00,1617.06,1621.55,1616.1,1621.25,143900,232791040.0
+2025-03-14 13:55:00,1621.25,1622.5,1620.08,1621.68,90800,147211264.0
+2025-03-14 14:00:00,1621.49,1624.78,1621.47,1624.76,129900,210931712.0
+2025-03-14 14:05:00,1624.76,1626.88,1623.97,1626.65,266000,432249856.0
+2025-03-14 14:10:00,1626.9,1628.0,1625.86,1627.9,137100,223025152.0
+2025-03-14 14:15:00,1627.91,1628.0,1622.75,1624.0,163600,266055680.0
+2025-03-14 14:20:00,1624.0,1625.89,1623.04,1623.69,98400,159845376.0
+2025-03-14 14:25:00,1623.69,1625.0,1622.87,1623.0,122800,199312384.0
+2025-03-14 14:30:00,1623.0,1626.0,1622.92,1624.91,157700,256217088.0
+2025-03-14 14:35:00,1624.91,1628.0,1624.59,1628.0,143300,233164800.0
+2025-03-14 14:40:00,1628.0,1628.0,1625.22,1625.38,162700,264652800.0
+2025-03-14 14:45:00,1625.38,1625.99,1624.54,1625.98,129900,211127296.0
+2025-03-14 14:50:00,1625.98,1626.66,1625.59,1626.66,160500,260963328.0
+2025-03-14 14:55:00,1626.23,1627.96,1626.02,1626.5,205900,335007744.0
+2025-03-14 15:00:00,1626.5,1628.01,1626.26,1628.01,231700,377114624.0
+2025-03-17 09:35:00,1657.0,1657.0,1641.36,1657.0,1077200,1778116476.0
+2025-03-17 09:40:00,1657.0,1657.44,1640.17,1642.08,588800,971614596.0
+2025-03-17 09:45:00,1642.08,1648.54,1640.58,1648.07,317800,522841344.0
+2025-03-17 09:50:00,1648.07,1648.07,1632.75,1632.91,342600,561026560.0
+2025-03-17 09:55:00,1632.91,1634.28,1628.18,1628.55,256300,417852416.0
+2025-03-17 10:00:00,1628.55,1631.57,1626.95,1629.91,161200,262626560.0
+2025-03-17 10:05:00,1629.81,1638.0,1629.81,1637.6,104100,170107392.0
+2025-03-17 10:10:00,1637.6,1646.0,1636.9,1646.0,155000,254304251.0
+2025-03-17 10:15:00,1646.0,1647.0,1640.0,1640.95,90800,149204485.0
+2025-03-17 10:20:00,1640.95,1643.75,1639.92,1643.75,75900,124532224.0
+2025-03-17 10:25:00,1643.75,1648.8,1643.03,1645.52,124800,205432832.0
+2025-03-17 10:30:00,1645.52,1650.99,1645.52,1650.79,138400,228205568.0
+2025-03-17 10:35:00,1650.6,1650.79,1647.03,1648.88,76300,125832192.0
+2025-03-17 10:40:00,1648.88,1649.99,1646.98,1647.46,54300,89529856.0
+2025-03-17 10:45:00,1647.46,1647.46,1643.03,1644.79,51700,85057528.0
+2025-03-17 10:50:00,1643.4,1647.5,1643.3,1646.93,49900,82141699.0
+2025-03-17 10:55:00,1646.93,1648.28,1644.66,1648.0,60300,99305477.0
+2025-03-17 11:00:00,1648.0,1651.0,1646.58,1648.42,131700,217229824.0
+2025-03-17 11:05:00,1648.42,1649.65,1645.6,1645.81,51500,84827648.0
+2025-03-17 11:10:00,1645.81,1649.5,1644.0,1647.11,74200,122178564.0
+2025-03-17 11:15:00,1647.11,1648.92,1646.0,1647.3,52700,86777340.0
+2025-03-17 11:20:00,1647.3,1647.3,1640.0,1640.7,59700,98098688.0
+2025-03-17 11:25:00,1640.7,1644.04,1640.7,1643.97,42000,68961280.0
+2025-03-17 11:30:00,1643.97,1644.18,1638.0,1638.56,40800,66935296.0
+2025-03-17 13:05:00,1638.56,1644.0,1638.49,1642.86,88000,144347648.0
+2025-03-17 13:10:00,1642.64,1643.81,1640.5,1641.0,31600,51887616.0
+2025-03-17 13:15:00,1641.0,1641.0,1638.02,1639.2,48600,79666688.0
+2025-03-17 13:20:00,1639.2,1641.0,1636.99,1636.99,58600,96056832.0
+2025-03-17 13:25:00,1636.99,1637.8,1634.0,1635.37,102800,168095232.0
+2025-03-17 13:30:00,1635.36,1637.01,1635.21,1636.53,41400,67747840.0
+2025-03-17 13:35:00,1636.51,1638.0,1635.45,1638.0,46500,76093952.0
+2025-03-17 13:40:00,1638.0,1640.0,1638.0,1638.95,34900,57212416.0
+2025-03-17 13:45:00,1638.35,1638.84,1636.0,1637.01,41200,67459072.0
+2025-03-17 13:50:00,1637.01,1637.47,1636.98,1637.0,50200,82269184.0
+2025-03-17 13:55:00,1637.01,1637.19,1635.38,1635.43,33600,54975488.0
+2025-03-17 14:00:00,1635.43,1636.5,1635.43,1635.9,49800,81463296.0
+2025-03-17 14:05:00,1635.76,1636.46,1635.76,1636.0,39800,65110016.0
+2025-03-17 14:10:00,1636.01,1637.15,1635.83,1636.92,46000,75277312.0
+2025-03-17 14:15:00,1636.92,1637.15,1632.01,1633.74,58000,94773248.0
+2025-03-17 14:20:00,1633.74,1634.37,1632.01,1633.88,65700,107228672.0
+2025-03-17 14:25:00,1633.88,1633.91,1633.09,1633.91,50200,82083840.0
+2025-03-17 14:30:00,1633.91,1636.2,1633.91,1636.2,54800,89615872.0
+2025-03-17 14:35:00,1636.2,1636.67,1634.24,1635.58,43600,71310336.0
+2025-03-17 14:40:00,1635.62,1637.29,1635.33,1636.58,57000,93172224.0
+2025-03-17 14:45:00,1636.58,1637.5,1634.0,1635.0,68800,112624128.0
+2025-03-17 14:50:00,1635.0,1637.89,1634.92,1637.81,73800,120673280.0
+2025-03-17 14:55:00,1637.81,1638.2,1636.93,1638.06,83300,136456192.0
+2025-03-17 15:00:00,1638.06,1638.14,1637.18,1637.86,84000,137567232.0
+2025-03-18 09:35:00,1645.04,1646.98,1631.1,1631.1,270700,444090112.0
+2025-03-18 09:40:00,1633.33,1636.98,1631.4,1636.98,118300,193249337.0
+2025-03-18 09:45:00,1636.36,1642.02,1636.36,1641.45,123100,201788105.0
+2025-03-18 09:50:00,1641.41,1644.1,1639.91,1643.54,94800,155756670.0
+2025-03-18 09:55:00,1644.09,1644.1,1639.0,1639.76,75100,123140344.0
+2025-03-18 10:00:00,1639.76,1639.82,1635.21,1636.96,48400,79234702.0
+2025-03-18 10:05:00,1636.93,1637.45,1628.35,1628.98,103000,168164342.0
+2025-03-18 10:10:00,1628.98,1630.3,1625.75,1626.5,104200,169643012.0
+2025-03-18 10:15:00,1626.51,1633.5,1626.35,1633.09,83500,136260614.0
+2025-03-18 10:20:00,1632.4,1635.76,1631.24,1633.78,64700,105712762.0
+2025-03-18 10:25:00,1633.78,1633.95,1631.6,1633.0,61600,100593030.0
+2025-03-18 10:30:00,1632.23,1633.95,1631.38,1632.04,54900,89643130.0
+2025-03-18 10:35:00,1633.21,1634.03,1632.5,1633.48,40500,66031494.0
+2025-03-18 10:40:00,1633.47,1633.47,1632.0,1632.43,37200,60730753.0
+2025-03-18 10:45:00,1632.16,1632.43,1629.0,1631.1,63400,103375609.0
+2025-03-18 10:50:00,1632.18,1632.21,1629.01,1629.01,41300,67356920.0
+2025-03-18 10:55:00,1629.0,1629.0,1626.25,1626.8,65400,106520328.0
+2025-03-18 11:00:00,1627.18,1627.21,1623.3,1623.66,94900,154249728.0
+2025-03-18 11:05:00,1623.66,1624.42,1623.46,1623.55,60800,98720256.0
+2025-03-18 11:10:00,1623.55,1627.18,1623.55,1626.1,43400,70536192.0
+2025-03-18 11:15:00,1626.1,1626.9,1625.55,1625.99,30500,49596416.0
+2025-03-18 11:20:00,1626.0,1626.0,1625.48,1625.5,23400,37982976.0
+2025-03-18 11:25:00,1625.5,1625.51,1623.7,1623.99,39400,63997184.0
+2025-03-18 11:30:00,1624.0,1626.86,1624.0,1626.0,39200,63715328.0
+2025-03-18 13:05:00,1626.0,1626.5,1623.4,1623.94,82600,134216192.0
+2025-03-18 13:10:00,1623.94,1623.94,1621.76,1621.76,58800,95423488.0
+2025-03-18 13:15:00,1621.76,1626.38,1621.71,1625.42,78600,127581696.0
+2025-03-18 13:20:00,1625.43,1626.39,1624.11,1626.18,56900,92470528.0
+2025-03-18 13:25:00,1626.18,1627.88,1626.18,1627.48,35600,57921024.0
+2025-03-18 13:30:00,1627.48,1628.9,1627.47,1627.83,46500,75787008.0
+2025-03-18 13:35:00,1627.48,1633.52,1627.48,1630.05,85200,138953726.0
+2025-03-18 13:40:00,1631.0,1631.0,1630.08,1630.88,39900,65061122.0
+2025-03-18 13:45:00,1630.88,1630.94,1628.15,1629.62,44200,72026886.0
+2025-03-18 13:50:00,1629.62,1630.29,1628.88,1628.88,35700,58182908.0
+2025-03-18 13:55:00,1628.88,1628.88,1625.9,1626.44,41000,66705918.0
+2025-03-18 14:00:00,1626.44,1627.5,1626.44,1627.0,32100,52221696.0
+2025-03-18 14:05:00,1627.02,1627.02,1625.89,1625.92,47000,76434432.0
+2025-03-18 14:10:00,1625.92,1626.41,1625.62,1625.62,40400,65692416.0
+2025-03-18 14:15:00,1625.62,1627.59,1624.89,1627.59,79300,128902656.0
+2025-03-18 14:20:00,1627.59,1628.0,1626.0,1626.0,33900,55166464.0
+2025-03-18 14:25:00,1626.0,1626.0,1625.64,1625.81,53000,86167296.0
+2025-03-18 14:30:00,1625.76,1625.81,1624.15,1624.5,70100,113920000.0
+2025-03-18 14:35:00,1624.64,1625.61,1624.61,1624.65,58800,95540224.0
+2025-03-18 14:40:00,1624.65,1624.67,1623.99,1624.6,71500,116137984.0
+2025-03-18 14:45:00,1624.6,1624.6,1623.4,1623.44,53800,87361024.0
+2025-03-18 14:50:00,1623.44,1624.89,1623.43,1624.89,72100,117094400.0
+2025-03-18 14:55:00,1624.89,1624.92,1624.0,1624.54,79400,128986624.0
+2025-03-18 15:00:00,1624.4,1625.0,1624.0,1624.0,85600,139072512.0
+2025-03-19 09:35:00,1624.29,1636.06,1624.29,1635.0,203600,331658944.0
+2025-03-19 09:40:00,1635.0,1635.0,1625.23,1628.36,97300,158611712.0
+2025-03-19 09:45:00,1628.32,1629.91,1623.02,1628.15,78000,126716480.0
+2025-03-19 09:50:00,1629.84,1633.0,1626.81,1629.01,59600,97191353.0
+2025-03-19 09:55:00,1629.69,1629.69,1626.95,1628.7,34100,55531079.0
+2025-03-19 10:00:00,1628.7,1634.88,1628.63,1634.46,73000,119187385.0
+2025-03-19 10:05:00,1634.46,1634.82,1631.96,1633.18,53100,86668556.0
+2025-03-19 10:10:00,1633.18,1634.99,1632.96,1634.7,59400,97052476.0
+2025-03-19 10:15:00,1634.7,1637.99,1634.7,1636.42,129900,212616511.0
+2025-03-19 10:20:00,1636.42,1636.42,1630.15,1632.57,56900,92900985.0
+2025-03-19 10:25:00,1632.57,1632.59,1630.92,1632.0,36200,59072767.0
+2025-03-19 10:30:00,1632.0,1634.94,1631.79,1632.01,36500,59589512.0
+2025-03-19 10:35:00,1632.01,1632.04,1628.0,1628.5,47800,77916674.0
+2025-03-19 10:40:00,1628.5,1628.89,1628.0,1628.08,41400,67416694.0
+2025-03-19 10:45:00,1628.08,1633.0,1627.0,1633.0,40100,65312512.0
+2025-03-19 10:50:00,1632.99,1637.93,1630.96,1636.94,68800,112523528.0
+2025-03-19 10:55:00,1636.94,1636.95,1632.55,1633.84,28600,46729220.0
+2025-03-19 11:00:00,1633.84,1633.84,1630.0,1631.29,27400,44696061.0
+2025-03-19 11:05:00,1631.29,1631.89,1628.2,1629.55,58800,95854583.0
+2025-03-19 11:10:00,1629.55,1630.98,1628.96,1630.98,41600,67805709.0
+2025-03-19 11:15:00,1630.98,1631.84,1629.54,1630.92,24000,39131393.0
+2025-03-19 11:20:00,1631.37,1633.8,1629.57,1633.8,31000,50654074.0
+2025-03-19 11:25:00,1633.8,1633.8,1631.96,1633.0,17300,28245116.0
+2025-03-19 11:30:00,1633.0,1635.0,1632.22,1634.01,40200,65683207.0
+2025-03-19 13:05:00,1634.94,1637.88,1632.2,1637.0,75500,123333121.0
+2025-03-19 13:10:00,1637.0,1640.0,1636.02,1639.99,104200,170729722.0
+2025-03-19 13:15:00,1640.0,1644.45,1640.0,1643.09,107200,176032258.0
+2025-03-19 13:20:00,1643.09,1648.0,1643.09,1643.51,125100,205984000.0
+2025-03-19 13:25:00,1643.51,1644.72,1641.97,1643.35,49600,81509376.0
+2025-03-19 13:30:00,1643.35,1643.35,1639.09,1641.06,39600,64988672.0
+2025-03-19 13:35:00,1641.01,1643.0,1638.0,1638.01,42300,69305863.0
+2025-03-19 13:40:00,1638.01,1639.0,1637.76,1637.76,54500,89359872.0
+2025-03-19 13:45:00,1637.76,1637.76,1636.67,1636.89,30600,50095618.0
+2025-03-19 13:50:00,1636.7,1636.9,1636.03,1636.5,31600,51707383.0
+2025-03-19 13:55:00,1636.5,1636.5,1632.3,1632.6,47200,77153793.0
+2025-03-19 14:00:00,1632.6,1633.3,1632.0,1633.05,38900,63509250.0
+2025-03-19 14:05:00,1633.05,1634.86,1632.99,1634.73,28700,46736128.0
+2025-03-19 14:10:00,1634.76,1634.86,1632.26,1633.0,39200,64033276.0
+2025-03-19 14:15:00,1632.99,1634.69,1632.48,1633.0,27600,45084680.0
+2025-03-19 14:20:00,1633.0,1634.0,1632.0,1633.96,46400,75744508.0
+2025-03-19 14:25:00,1633.96,1634.92,1633.08,1634.91,39500,64566792.0
+2025-03-19 14:30:00,1634.91,1636.58,1634.05,1636.58,38100,62293250.0
+2025-03-19 14:35:00,1636.58,1637.36,1634.78,1634.8,48000,78504948.0
+2025-03-19 14:40:00,1635.0,1637.48,1635.0,1636.92,71500,117031176.0
+2025-03-19 14:45:00,1636.92,1638.88,1635.1,1638.1,97500,159660282.0
+2025-03-19 14:50:00,1638.1,1638.79,1638.07,1638.6,59000,96676868.0
+2025-03-19 14:55:00,1638.6,1638.65,1637.5,1637.5,67700,110831614.0
+2025-03-19 15:00:00,1637.5,1637.9,1635.11,1635.71,77400,126647801.0
+2025-03-20 09:35:00,1635.71,1637.6,1623.36,1624.72,258400,420589888.0
+2025-03-20 09:40:00,1624.69,1624.77,1618.0,1618.31,160100,259481348.0
+2025-03-20 09:45:00,1618.3,1622.6,1618.0,1619.71,122800,198921400.0
+2025-03-20 09:50:00,1619.04,1619.2,1611.0,1613.11,145000,234231548.0
+2025-03-20 09:55:00,1613.87,1613.87,1601.02,1601.12,181900,292456712.0
+2025-03-20 10:00:00,1602.03,1603.04,1600.0,1600.0,226900,363411456.0
+2025-03-20 10:05:00,1599.0,1603.0,1597.07,1603.0,146900,235105792.0
+2025-03-20 10:10:00,1602.64,1606.0,1601.0,1601.0,112300,180083712.0
+2025-03-20 10:15:00,1601.0,1601.04,1598.0,1598.01,84800,135682048.0
+2025-03-20 10:20:00,1598.01,1598.86,1596.0,1596.04,92300,147449344.0
+2025-03-20 10:25:00,1596.01,1598.7,1595.07,1596.62,78400,125039104.0
+2025-03-20 10:30:00,1597.22,1599.0,1596.29,1597.89,44400,70961408.0
+2025-03-20 10:35:00,1597.87,1603.0,1597.02,1602.2,75700,121126144.0
+2025-03-20 10:40:00,1602.22,1602.95,1597.8,1597.8,51400,82252800.0
+2025-03-20 10:45:00,1597.8,1600.05,1597.0,1599.78,44600,71378432.0
+2025-03-20 10:50:00,1599.59,1605.0,1599.0,1603.88,50600,81038592.0
+2025-03-20 10:55:00,1603.52,1605.0,1602.5,1604.78,50000,80166656.0
+2025-03-20 11:00:00,1604.61,1606.23,1604.5,1605.67,51900,83313916.0
+2025-03-20 11:05:00,1605.66,1606.99,1604.5,1605.71,58800,94402303.0
+2025-03-20 11:10:00,1605.42,1608.56,1604.99,1608.56,44500,71480325.0
+2025-03-20 11:15:00,1608.66,1613.52,1608.66,1611.39,63700,102647044.0
+2025-03-20 11:20:00,1611.0,1611.99,1610.02,1611.26,36500,58812916.0
+2025-03-20 11:25:00,1611.08,1612.0,1610.0,1611.75,32000,51564036.0
+2025-03-20 11:30:00,1611.74,1613.9,1611.02,1613.42,32600,52589060.0
+2025-03-20 13:05:00,1613.3,1613.3,1608.61,1610.11,59600,96044026.0
+2025-03-20 13:10:00,1610.12,1610.9,1606.1,1606.11,70400,113235209.0
+2025-03-20 13:15:00,1607.69,1609.68,1606.01,1607.0,71400,114763259.0
+2025-03-20 13:20:00,1607.03,1608.0,1606.0,1608.0,61000,98032384.0
+2025-03-20 13:25:00,1608.44,1608.89,1607.97,1607.97,34700,55811330.0
+2025-03-20 13:30:00,1608.03,1609.88,1607.0,1609.7,53700,86386682.0
+2025-03-20 13:35:00,1609.66,1609.98,1609.0,1609.68,37100,59717642.0
+2025-03-20 13:40:00,1609.69,1609.69,1608.18,1608.69,21900,35235328.0
+2025-03-20 13:45:00,1608.69,1608.89,1605.51,1605.53,52800,84881141.0
+2025-03-20 13:50:00,1605.47,1606.0,1604.0,1605.32,49600,79600135.0
+2025-03-20 13:55:00,1605.31,1607.67,1604.81,1607.43,45300,72738304.0
+2025-03-20 14:00:00,1606.29,1607.39,1604.1,1604.19,38100,61167616.0
+2025-03-20 14:05:00,1604.04,1604.12,1601.6,1602.01,72100,115556864.0
+2025-03-20 14:10:00,1602.05,1602.33,1601.1,1601.59,52100,83380736.0
+2025-03-20 14:15:00,1601.94,1601.95,1601.53,1601.77,37000,59264512.0
+2025-03-20 14:20:00,1601.64,1601.79,1600.0,1600.0,128200,205175296.0
+2025-03-20 14:25:00,1600.58,1601.5,1600.0,1601.0,63900,102282752.0
+2025-03-20 14:30:00,1600.64,1600.64,1599.31,1599.31,43400,69443584.0
+2025-03-20 14:35:00,1599.3,1603.4,1599.3,1600.0,76100,121847808.0
+2025-03-20 14:40:00,1600.0,1601.99,1599.94,1600.0,49600,79379968.0
+2025-03-20 14:45:00,1600.19,1604.9,1599.99,1603.24,66400,106433536.0
+2025-03-20 14:50:00,1604.0,1605.0,1601.0,1601.34,76800,123115008.0
+2025-03-20 14:55:00,1601.01,1605.62,1601.0,1605.62,76300,122288640.0
+2025-03-20 15:00:00,1605.0,1606.1,1602.58,1604.0,89700,143911424.0
+2025-03-21 09:35:00,1599.0,1608.04,1595.5,1608.0,197800,316701248.0
+2025-03-21 09:40:00,1608.77,1612.2,1603.45,1606.51,122400,196762784.0
+2025-03-21 09:45:00,1606.0,1608.99,1603.02,1603.03,78400,125933344.0
+2025-03-21 09:50:00,1603.0,1603.0,1593.0,1594.0,129000,205920954.0
+2025-03-21 09:55:00,1594.0,1599.75,1594.0,1599.5,55000,87877260.0
+2025-03-21 10:00:00,1599.45,1603.25,1599.45,1603.25,36100,57801146.0
+2025-03-21 10:05:00,1602.34,1606.9,1602.25,1603.22,63700,102308996.0
+2025-03-21 10:10:00,1603.19,1603.19,1600.02,1600.98,25800,41322108.0
+2025-03-21 10:15:00,1600.96,1600.98,1598.0,1598.0,24300,38865792.0
+2025-03-21 10:20:00,1598.1,1598.47,1596.74,1598.01,23500,37415676.0
+2025-03-21 10:25:00,1598.01,1601.7,1597.95,1600.0,35300,56459396.0
+2025-03-21 10:30:00,1598.51,1600.0,1596.99,1599.0,38700,61862400.0
+2025-03-21 10:35:00,1599.0,1599.98,1593.25,1594.0,47200,75339899.0
+2025-03-21 10:40:00,1594.0,1596.1,1590.0,1590.02,78300,124681093.0
+2025-03-21 10:45:00,1590.0,1592.13,1589.0,1592.07,86400,137387520.0
+2025-03-21 10:50:00,1591.8,1595.8,1591.8,1593.97,29400,46856952.0
+2025-03-21 10:55:00,1593.97,1595.8,1589.75,1589.88,31000,49349768.0
+2025-03-21 11:00:00,1589.85,1589.85,1588.0,1588.0,51700,82126848.0
+2025-03-21 11:05:00,1588.0,1588.0,1582.0,1582.8,122600,194320000.0
+2025-03-21 11:10:00,1582.62,1584.65,1581.26,1582.95,79700,126160640.0
+2025-03-21 11:15:00,1582.96,1584.99,1582.94,1583.58,44100,69836544.0
+2025-03-21 11:20:00,1583.58,1583.62,1581.94,1581.94,73200,115847424.0
+2025-03-21 11:25:00,1581.82,1583.0,1581.3,1581.37,46500,73565184.0
+2025-03-21 11:30:00,1581.15,1584.99,1581.03,1583.0,51700,81812992.0
+2025-03-21 13:05:00,1582.8,1584.52,1581.64,1584.0,81900,129700352.0
+2025-03-21 13:10:00,1584.0,1584.0,1580.01,1581.39,64200,101533696.0
+2025-03-21 13:15:00,1581.38,1581.99,1580.5,1580.61,47900,75732736.0
+2025-03-21 13:20:00,1580.6,1582.9,1580.53,1582.14,54800,86705152.0
+2025-03-21 13:25:00,1582.1,1583.88,1580.6,1580.6,46700,73867520.0
+2025-03-21 13:30:00,1580.5,1580.84,1579.9,1579.9,82100,129723648.0
+2025-03-21 13:35:00,1579.9,1581.0,1579.28,1579.83,38800,61297664.0
+2025-03-21 13:40:00,1579.82,1580.11,1577.3,1577.52,59800,94411008.0
+2025-03-21 13:45:00,1577.18,1579.0,1576.81,1577.49,55900,88189440.0
+2025-03-21 13:50:00,1577.49,1578.24,1575.0,1575.7,76300,120266496.0
+2025-03-21 13:55:00,1575.6,1575.79,1575.0,1575.6,51700,81446144.0
+2025-03-21 14:00:00,1575.82,1576.0,1574.38,1574.38,55500,87422720.0
+2025-03-21 14:05:00,1574.33,1574.33,1571.71,1572.7,89400,140593152.0
+2025-03-21 14:10:00,1572.75,1575.0,1571.51,1571.56,85400,134324992.0
+2025-03-21 14:15:00,1571.2,1572.0,1569.57,1571.93,115400,181287680.0
+2025-03-21 14:20:00,1570.51,1573.93,1570.51,1573.83,68500,107636224.0
+2025-03-21 14:25:00,1573.83,1573.92,1572.01,1572.31,60400,95036160.0
+2025-03-21 14:30:00,1572.88,1572.88,1570.67,1571.88,60900,95651840.0
+2025-03-21 14:35:00,1571.85,1573.82,1571.5,1571.5,58700,92318720.0
+2025-03-21 14:40:00,1571.4,1571.94,1570.1,1570.1,67800,106526720.0
+2025-03-21 14:45:00,1570.1,1571.0,1570.0,1571.0,73000,114563072.0
+2025-03-21 14:50:00,1571.03,1571.03,1568.88,1568.94,102800,161453568.0
+2025-03-21 14:55:00,1568.9,1573.13,1568.85,1573.13,87900,138019840.0
+2025-03-21 15:00:00,1572.9,1573.77,1572.0,1573.75,203800,320748544.0
+2025-03-24 09:35:00,1570.0,1577.83,1565.1,1566.0,210500,330809504.0
+2025-03-24 09:40:00,1565.75,1571.91,1562.88,1564.98,126900,198850656.0
+2025-03-24 09:45:00,1564.34,1569.35,1564.0,1565.17,90000,141031866.0
+2025-03-24 09:50:00,1566.86,1567.87,1564.18,1564.93,55500,86899012.0
+2025-03-24 09:55:00,1564.93,1569.0,1564.93,1566.98,48800,76466554.0
+2025-03-24 10:00:00,1568.0,1571.26,1567.81,1570.84,58700,91976527.0
+2025-03-24 10:05:00,1570.88,1573.0,1570.06,1572.6,51800,81399099.0
+2025-03-24 10:10:00,1572.6,1574.8,1570.8,1574.51,54900,86340350.0
+2025-03-24 10:15:00,1574.87,1577.0,1570.19,1571.0,61900,97434118.0
+2025-03-24 10:20:00,1571.0,1571.71,1566.65,1568.74,40600,63711222.0
+2025-03-24 10:25:00,1568.74,1571.73,1568.0,1571.73,38100,59803656.0
+2025-03-24 10:30:00,1571.48,1572.97,1570.23,1572.61,23700,37255416.0
+2025-03-24 10:35:00,1572.6,1573.48,1571.48,1571.82,49400,77670660.0
+2025-03-24 10:40:00,1571.67,1575.5,1571.51,1575.5,47700,75187460.0
+2025-03-24 10:45:00,1575.02,1575.99,1573.73,1575.01,48400,76227065.0
+2025-03-24 10:50:00,1575.0,1575.66,1574.0,1575.0,32300,50873991.0
+2025-03-24 10:55:00,1575.0,1577.42,1575.0,1577.42,49400,77850364.0
+2025-03-24 11:00:00,1577.42,1581.0,1576.42,1577.04,64900,102470404.0
+2025-03-24 11:05:00,1576.15,1577.64,1573.0,1574.75,36600,57654147.0
+2025-03-24 11:10:00,1575.0,1575.96,1574.02,1574.7,28700,45205617.0
+2025-03-24 11:15:00,1575.57,1577.77,1574.31,1577.0,38100,60023936.0
+2025-03-24 11:20:00,1577.64,1580.0,1577.01,1579.5,38800,61266056.0
+2025-03-24 11:25:00,1579.5,1580.0,1577.06,1577.1,41200,65049856.0
+2025-03-24 11:30:00,1578.3,1578.31,1575.01,1576.12,32900,51858816.0
+2025-03-24 13:05:00,1577.75,1582.95,1577.75,1581.2,82100,129674496.0
+2025-03-24 13:10:00,1580.7,1582.03,1578.23,1579.69,45400,71764224.0
+2025-03-24 13:15:00,1579.67,1581.76,1577.01,1578.12,41300,65269496.0
+2025-03-24 13:20:00,1578.04,1579.29,1576.18,1577.26,38400,60580360.0
+2025-03-24 13:25:00,1577.26,1580.76,1577.26,1578.53,34500,54478592.0
+2025-03-24 13:30:00,1579.98,1581.23,1578.63,1579.99,43400,68579584.0
+2025-03-24 13:35:00,1579.97,1582.82,1579.87,1582.0,55100,87137536.0
+2025-03-24 13:40:00,1581.05,1582.9,1581.05,1582.7,38100,60284928.0
+2025-03-24 13:45:00,1582.7,1583.88,1582.7,1583.69,43600,69035776.0
+2025-03-24 13:50:00,1583.69,1583.75,1580.0,1580.0,60400,95540224.0
+2025-03-24 13:55:00,1580.2,1583.6,1580.2,1583.32,73300,115919104.0
+2025-03-24 14:00:00,1583.33,1587.25,1582.8,1587.25,57400,90874368.0
+2025-03-24 14:05:00,1587.77,1589.34,1585.85,1587.85,72000,114382848.0
+2025-03-24 14:10:00,1587.85,1588.0,1585.19,1585.52,39100,62055168.0
+2025-03-24 14:15:00,1585.24,1585.57,1583.01,1583.04,37300,59107584.0
+2025-03-24 14:20:00,1583.04,1584.99,1583.01,1584.86,38500,61034496.0
+2025-03-24 14:25:00,1585.0,1587.28,1583.18,1586.03,41200,65270528.0
+2025-03-24 14:30:00,1586.45,1587.28,1584.06,1587.0,39000,61842432.0
+2025-03-24 14:35:00,1587.49,1587.78,1585.67,1586.01,36900,58542848.0
+2025-03-24 14:40:00,1586.07,1588.0,1586.07,1587.06,42700,67773440.0
+2025-03-24 14:45:00,1586.09,1587.0,1584.0,1584.16,41200,65319680.0
+2025-03-24 14:50:00,1584.33,1585.92,1582.02,1584.19,48000,76021504.0
+2025-03-24 14:55:00,1585.98,1585.98,1584.0,1584.8,63800,101111296.0
+2025-03-24 15:00:00,1584.8,1584.8,1581.1,1583.0,33200,52561920.0
+2025-03-25 09:35:00,1588.0,1591.0,1578.8,1581.01,187000,296341440.0
+2025-03-25 09:40:00,1580.0,1581.88,1578.51,1579.03,78300,123742080.0
+2025-03-25 09:45:00,1579.03,1583.88,1575.01,1580.22,90200,142458112.0
+2025-03-25 09:50:00,1580.0,1580.09,1575.08,1576.77,48300,76199100.0
+2025-03-25 09:55:00,1576.19,1576.78,1573.34,1573.34,62900,99099784.0
+2025-03-25 10:00:00,1573.39,1573.39,1570.09,1570.14,67800,106550337.0
+2025-03-25 10:05:00,1570.15,1571.0,1568.29,1571.0,82000,128701046.0
+2025-03-25 10:10:00,1571.0,1572.5,1570.01,1570.01,31400,49347647.0
+2025-03-25 10:15:00,1570.0,1570.7,1567.0,1567.1,70000,109814782.0
+2025-03-25 10:20:00,1567.01,1570.5,1566.66,1570.5,35100,55062404.0
+2025-03-25 10:25:00,1570.49,1571.77,1569.0,1570.98,32700,51357052.0
+2025-03-25 10:30:00,1571.0,1571.53,1569.01,1570.0,17200,27013376.0
+2025-03-25 10:35:00,1570.0,1570.23,1569.0,1570.19,16700,26214024.0
+2025-03-25 10:40:00,1570.04,1572.0,1570.03,1570.26,17800,27961988.0
+2025-03-25 10:45:00,1570.27,1571.35,1569.0,1569.99,23200,36419580.0
+2025-03-25 10:50:00,1569.99,1570.01,1568.0,1569.1,25900,40637824.0
+2025-03-25 10:55:00,1569.1,1571.98,1568.88,1570.11,17200,27013624.0
+2025-03-25 11:00:00,1570.11,1574.68,1570.11,1573.31,21500,33812492.0
+2025-03-25 11:05:00,1574.38,1574.39,1572.0,1574.39,30100,47354616.0
+2025-03-25 11:10:00,1574.3,1578.47,1573.95,1577.94,30900,48709894.0
+2025-03-25 11:15:00,1577.92,1578.8,1576.99,1578.49,37200,58703869.0
+2025-03-25 11:20:00,1578.49,1578.74,1575.0,1575.47,28600,45106567.0
+2025-03-25 11:25:00,1575.3,1575.3,1573.0,1574.79,16600,26134781.0
+2025-03-25 11:30:00,1574.73,1574.73,1573.39,1573.82,15800,24874621.0
+2025-03-25 13:05:00,1573.83,1575.3,1570.06,1571.83,35400,55680902.0
+2025-03-25 13:10:00,1572.03,1574.95,1570.6,1574.36,30200,47494400.0
+2025-03-25 13:15:00,1574.3,1574.3,1571.2,1573.34,31500,49562102.0
+2025-03-25 13:20:00,1573.75,1573.75,1571.21,1572.88,19100,30035071.0
+2025-03-25 13:25:00,1573.5,1575.98,1572.4,1572.4,25700,40433539.0
+2025-03-25 13:30:00,1573.0,1575.63,1572.89,1575.63,25900,40762106.0
+2025-03-25 13:35:00,1575.99,1576.48,1574.6,1574.99,26100,41115909.0
+2025-03-25 13:40:00,1574.6,1574.6,1573.13,1574.28,25200,39661827.0
+2025-03-25 13:45:00,1574.26,1574.26,1571.85,1572.06,22700,35704448.0
+2025-03-25 13:50:00,1571.85,1572.3,1570.99,1571.16,21600,33942520.0
+2025-03-25 13:55:00,1571.14,1571.15,1570.83,1571.15,21700,34091266.0
+2025-03-25 14:00:00,1571.1,1571.15,1570.02,1570.2,25900,40675078.0
+2025-03-25 14:05:00,1570.1,1572.4,1570.09,1571.52,20700,32518392.0
+2025-03-25 14:10:00,1571.18,1572.2,1571.1,1572.05,16200,25458688.0
+2025-03-25 14:15:00,1572.01,1572.34,1571.12,1572.32,17700,27824392.0
+2025-03-25 14:20:00,1572.06,1573.98,1572.06,1573.02,22500,35394041.0
+2025-03-25 14:25:00,1573.02,1574.0,1572.41,1573.97,25200,39650563.0
+2025-03-25 14:30:00,1573.98,1574.47,1571.41,1574.31,23200,36495104.0
+2025-03-25 14:35:00,1573.02,1574.59,1572.0,1573.08,28000,44115456.0
+2025-03-25 14:40:00,1572.9,1573.86,1572.05,1572.5,28900,45462023.0
+2025-03-25 14:45:00,1572.5,1573.87,1572.11,1573.28,36100,56692985.0
+2025-03-25 14:50:00,1573.02,1574.95,1573.02,1574.89,45700,71977988.0
+2025-03-25 14:55:00,1574.98,1576.05,1574.8,1575.99,57900,91233285.0
+2025-03-25 15:00:00,1576.0,1576.81,1575.5,1575.5,49900,78673662.0
+2025-03-26 09:35:00,1572.77,1578.0,1571.55,1577.03,108600,171113248.0
+2025-03-26 09:40:00,1577.03,1577.53,1571.0,1573.95,64600,101730528.0
+2025-03-26 09:45:00,1572.34,1577.88,1571.35,1577.79,57200,90078656.0
+2025-03-26 09:50:00,1576.79,1581.19,1576.79,1578.08,69800,110287104.0
+2025-03-26 09:55:00,1578.85,1580.0,1577.5,1578.89,34300,54150592.0
+2025-03-26 10:00:00,1579.41,1582.4,1579.26,1580.73,60700,95963328.0
+2025-03-26 10:05:00,1581.05,1581.79,1577.55,1577.55,32000,50536185.0
+2025-03-26 10:10:00,1577.58,1579.02,1577.5,1577.57,24500,38664007.0
+2025-03-26 10:15:00,1577.5,1578.0,1574.03,1574.85,41400,65256888.0
+2025-03-26 10:20:00,1574.99,1577.13,1574.33,1576.99,35300,55628104.0
+2025-03-26 10:25:00,1576.56,1578.11,1576.08,1578.11,18000,28380676.0
+2025-03-26 10:30:00,1578.01,1578.32,1576.0,1576.68,35900,56614584.0
+2025-03-26 10:35:00,1576.1,1576.67,1575.04,1575.5,14000,22062272.0
+2025-03-26 10:40:00,1575.51,1576.47,1575.33,1576.41,22200,34868416.0
+2025-03-26 10:45:00,1576.47,1576.47,1574.58,1575.04,32600,51471294.0
+2025-03-26 10:50:00,1575.04,1576.97,1575.04,1575.96,11500,17969802.0
+2025-03-26 10:55:00,1575.96,1576.57,1575.5,1576.57,11900,18757504.0
+2025-03-26 11:00:00,1576.64,1578.99,1576.52,1578.95,19700,31081212.0
+2025-03-26 11:05:00,1578.94,1579.83,1577.41,1577.41,17200,27144834.0
+2025-03-26 11:10:00,1577.42,1578.67,1576.0,1577.96,20500,32326910.0
+2025-03-26 11:15:00,1577.92,1577.98,1576.03,1577.43,9600,15141376.0
+2025-03-26 11:20:00,1577.42,1577.42,1576.02,1576.02,9000,14188664.0
+2025-03-26 11:25:00,1576.05,1578.65,1576.01,1577.99,19500,30807948.0
+2025-03-26 11:30:00,1578.0,1579.04,1576.16,1576.33,19200,30302710.0
+2025-03-26 13:05:00,1576.27,1578.34,1573.0,1577.98,45200,71211529.0
+2025-03-26 13:10:00,1577.73,1579.8,1577.61,1579.12,23900,37721333.0
+2025-03-26 13:15:00,1579.45,1579.46,1576.79,1577.88,17500,27621123.0
+2025-03-26 13:20:00,1577.88,1577.88,1576.0,1576.0,19800,31219969.0
+2025-03-26 13:25:00,1575.96,1576.71,1575.47,1576.02,22800,35930498.0
+2025-03-26 13:30:00,1576.02,1577.29,1575.88,1575.93,19400,30579322.0
+2025-03-26 13:35:00,1575.88,1576.98,1574.5,1576.02,23300,36723712.0
+2025-03-26 13:40:00,1576.02,1576.69,1574.52,1574.68,21200,33402504.0
+2025-03-26 13:45:00,1575.03,1575.65,1573.0,1573.01,27500,43295872.0
+2025-03-26 13:50:00,1573.0,1573.25,1572.58,1572.64,23900,37594744.0
+2025-03-26 13:55:00,1572.58,1572.99,1571.3,1572.83,40200,63208195.0
+2025-03-26 14:00:00,1572.68,1574.0,1572.11,1573.91,32800,51586187.0
+2025-03-26 14:05:00,1573.74,1577.0,1573.74,1577.0,28200,44408050.0
+2025-03-26 14:10:00,1576.97,1578.0,1576.29,1577.46,27000,42514954.0
+2025-03-26 14:15:00,1577.45,1577.45,1576.02,1576.76,19300,30436093.0
+2025-03-26 14:20:00,1576.75,1576.86,1575.94,1576.51,16500,26017408.0
+2025-03-26 14:25:00,1576.52,1576.81,1575.0,1575.6,25600,40355195.0
+2025-03-26 14:30:00,1575.6,1575.69,1574.0,1574.72,17200,27095686.0
+2025-03-26 14:35:00,1574.0,1574.4,1573.05,1573.86,28600,45008896.0
+2025-03-26 14:40:00,1573.86,1576.81,1573.86,1575.22,31100,49000829.0
+2025-03-26 14:45:00,1576.16,1576.16,1573.99,1574.24,23800,37481985.0
+2025-03-26 14:50:00,1574.24,1575.03,1574.01,1575.03,21400,33696134.0
+2025-03-26 14:55:00,1574.37,1575.66,1573.01,1574.91,49000,77135227.0
+2025-03-26 15:00:00,1574.91,1575.0,1574.16,1574.29,15400,24249856.0
+2025-03-27 09:35:00,1576.0,1587.97,1575.0,1578.53,150800,238495904.0
+2025-03-27 09:40:00,1578.0,1580.08,1574.0,1575.45,52700,83121440.0
+2025-03-27 09:45:00,1575.4,1575.92,1574.46,1575.67,35600,56072192.0
+2025-03-27 09:50:00,1575.12,1582.5,1575.12,1582.0,59200,93521472.0
+2025-03-27 09:55:00,1582.48,1585.0,1579.18,1580.9,48900,77402752.0
+2025-03-27 10:00:00,1580.04,1583.0,1579.2,1582.99,23200,36687160.0
+2025-03-27 10:05:00,1582.77,1584.34,1582.72,1583.0,34500,54625610.0
+2025-03-27 10:10:00,1583.01,1583.01,1580.12,1581.6,25400,40173430.0
+2025-03-27 10:15:00,1581.6,1583.01,1580.0,1580.0,22200,35112648.0
+2025-03-27 10:20:00,1579.0,1582.96,1579.0,1580.89,18800,29717816.0
+2025-03-27 10:25:00,1581.5,1583.0,1580.45,1582.84,22400,35448064.0
+2025-03-27 10:30:00,1583.0,1585.89,1582.0,1585.89,38500,60993799.0
+2025-03-27 10:35:00,1585.66,1587.79,1584.01,1587.79,47000,74558470.0
+2025-03-27 10:40:00,1587.79,1593.0,1587.79,1592.99,141800,225611251.0
+2025-03-27 10:45:00,1592.8,1592.99,1589.01,1592.0,34400,54734977.0
+2025-03-27 10:50:00,1591.99,1597.5,1590.08,1597.15,85800,136827263.0
+2025-03-27 10:55:00,1597.5,1598.25,1594.04,1597.8,75500,120598408.0
+2025-03-27 11:00:00,1597.35,1597.76,1593.52,1593.53,38200,60960376.0
+2025-03-27 11:05:00,1593.52,1593.52,1588.79,1589.42,33200,52793986.0
+2025-03-27 11:10:00,1589.22,1589.22,1585.01,1586.01,61000,96806285.0
+2025-03-27 11:15:00,1586.66,1589.0,1585.51,1588.73,25500,40333179.0
+2025-03-27 11:20:00,1588.73,1589.07,1585.58,1585.58,30000,47623298.0
+2025-03-27 11:25:00,1585.7,1588.88,1585.58,1587.08,12700,20164092.0
+2025-03-27 11:30:00,1587.01,1588.0,1585.5,1586.56,21100,33480572.0
+2025-03-27 13:05:00,1586.55,1586.55,1584.21,1586.1,33700,53421706.0
+2025-03-27 13:10:00,1586.1,1586.14,1584.25,1585.48,30700,48659315.0
+2025-03-27 13:15:00,1585.0,1586.0,1584.78,1585.62,23200,36780807.0
+2025-03-27 13:20:00,1585.62,1585.62,1584.06,1584.06,18300,29000962.0
+2025-03-27 13:25:00,1584.06,1585.0,1583.01,1583.7,24300,38493312.0
+2025-03-27 13:30:00,1584.09,1585.0,1583.13,1583.96,14300,22652792.0
+2025-03-27 13:35:00,1584.0,1584.73,1583.3,1583.7,16200,25655942.0
+2025-03-27 13:40:00,1584.81,1584.81,1583.2,1584.69,12200,19320192.0
+2025-03-27 13:45:00,1583.54,1586.21,1583.54,1586.19,17900,28371712.0
+2025-03-27 13:50:00,1586.16,1586.16,1583.73,1585.79,18100,28687486.0
+2025-03-27 13:55:00,1585.1,1585.81,1583.52,1585.5,27300,43249282.0
+2025-03-27 14:00:00,1585.45,1585.45,1582.69,1584.79,30400,48134660.0
+2025-03-27 14:05:00,1583.07,1586.02,1583.07,1586.0,23200,36777472.0
+2025-03-27 14:10:00,1586.07,1587.8,1586.02,1587.7,40000,63485948.0
+2025-03-27 14:15:00,1587.77,1588.38,1586.16,1588.37,22600,35883268.0
+2025-03-27 14:20:00,1588.35,1590.8,1586.89,1590.37,34600,54993912.0
+2025-03-27 14:25:00,1590.41,1590.41,1587.65,1588.9,17000,27005704.0
+2025-03-27 14:30:00,1588.88,1589.8,1588.21,1588.21,19000,30185464.0
+2025-03-27 14:35:00,1588.21,1588.64,1587.11,1587.9,29200,46368768.0
+2025-03-27 14:40:00,1587.9,1591.04,1587.9,1589.97,40100,63758342.0
+2025-03-27 14:45:00,1589.97,1591.01,1589.97,1591.01,26700,42468096.0
+2025-03-27 14:50:00,1591.01,1591.04,1590.08,1590.21,38900,61874426.0
+2025-03-27 14:55:00,1590.08,1590.97,1588.01,1588.91,51200,81384712.0
+2025-03-27 15:00:00,1588.88,1589.0,1588.0,1589.0,48100,76410627.0
+2025-03-28 09:35:00,1590.93,1592.15,1583.0,1583.0,120900,191926224.0
+2025-03-28 09:40:00,1583.01,1585.0,1581.32,1583.96,72200,114291152.0
+2025-03-28 09:45:00,1583.68,1583.68,1576.68,1577.15,97600,154208448.0
+2025-03-28 09:50:00,1577.69,1584.63,1577.16,1583.99,45900,72549024.0
+2025-03-28 09:55:00,1583.98,1585.79,1580.0,1580.79,40700,64423364.0
+2025-03-28 10:00:00,1581.52,1583.9,1579.86,1582.0,28900,45696064.0
+2025-03-28 10:05:00,1581.35,1583.5,1580.0,1582.77,31300,49515388.0
+2025-03-28 10:10:00,1582.14,1582.51,1578.4,1579.09,35200,55616900.0
+2025-03-28 10:15:00,1579.8,1581.54,1579.1,1580.24,19800,31287028.0
+2025-03-28 10:20:00,1580.28,1581.54,1579.95,1581.47,18800,29717248.0
+2025-03-28 10:25:00,1581.0,1581.48,1579.09,1580.56,26300,41557504.0
+2025-03-28 10:30:00,1580.34,1583.9,1580.34,1583.27,31200,49361732.0
+2025-03-28 10:35:00,1583.0,1585.2,1581.86,1584.6,27100,42929158.0
+2025-03-28 10:40:00,1584.6,1587.0,1583.38,1585.27,37000,58680964.0
+2025-03-28 10:45:00,1586.01,1587.0,1583.0,1585.4,18600,29479284.0
+2025-03-28 10:50:00,1585.3,1585.88,1582.0,1582.2,10900,17269258.0
+2025-03-28 10:55:00,1582.92,1582.92,1578.7,1579.22,47800,75571772.0
+2025-03-28 11:00:00,1579.22,1580.55,1578.01,1579.0,26700,42162823.0
+2025-03-28 11:05:00,1579.2,1580.1,1576.88,1580.1,43600,68808310.0
+2025-03-28 11:10:00,1580.13,1584.05,1580.13,1583.86,19500,30860037.0
+2025-03-28 11:15:00,1583.86,1583.86,1581.23,1582.98,16300,25798146.0
+2025-03-28 11:20:00,1581.8,1582.98,1578.0,1578.0,20400,32233333.0
+2025-03-28 11:25:00,1578.0,1578.91,1576.0,1577.2,37600,59291403.0
+2025-03-28 11:30:00,1577.0,1578.62,1576.0,1578.55,31600,49827192.0
+2025-03-28 13:05:00,1578.0,1580.0,1576.2,1580.0,30200,47647878.0
+2025-03-28 13:10:00,1580.0,1582.0,1578.07,1581.28,25800,40759034.0
+2025-03-28 13:15:00,1580.99,1583.5,1580.13,1581.12,31600,49998082.0
+2025-03-28 13:20:00,1582.0,1582.81,1581.0,1582.0,17300,27364736.0
+2025-03-28 13:25:00,1581.41,1582.45,1580.99,1580.99,16800,26456956.0
+2025-03-28 13:30:00,1581.98,1581.98,1579.0,1579.32,24000,37916428.0
+2025-03-28 13:35:00,1580.61,1581.73,1578.01,1580.06,16900,26708476.0
+2025-03-28 13:40:00,1579.1,1584.05,1579.1,1584.0,26100,41279870.0
+2025-03-28 13:45:00,1584.5,1586.99,1582.63,1586.63,39400,62513158.0
+2025-03-28 13:50:00,1586.63,1587.38,1583.52,1586.99,25300,40123770.0
+2025-03-28 13:55:00,1586.99,1588.0,1585.0,1586.86,24700,39191294.0
+2025-03-28 14:00:00,1586.87,1588.99,1586.0,1588.5,29700,47157001.0
+2025-03-28 14:05:00,1588.28,1589.85,1586.09,1587.0,28600,45423603.0
+2025-03-28 14:10:00,1587.0,1588.5,1586.2,1586.5,21200,33656452.0
+2025-03-28 14:15:00,1587.66,1588.1,1586.0,1588.0,25300,40165250.0
+2025-03-28 14:20:00,1588.0,1589.59,1588.0,1588.0,30700,48767360.0
+2025-03-28 14:25:00,1588.0,1589.0,1587.91,1588.43,17600,27959685.0
+2025-03-28 14:30:00,1588.42,1589.3,1587.0,1589.05,19800,31445499.0
+2025-03-28 14:35:00,1589.28,1589.41,1587.92,1588.0,41300,65597440.0
+2025-03-28 14:40:00,1586.04,1589.05,1586.04,1588.0,28300,44945657.0
+2025-03-28 14:45:00,1588.0,1588.07,1585.0,1587.99,65000,103132427.0
+2025-03-28 14:50:00,1586.08,1587.99,1584.01,1585.67,38300,60727288.0
+2025-03-28 14:55:00,1586.9,1586.9,1585.68,1585.91,27800,44103166.0
+2025-03-28 15:00:00,1585.91,1586.58,1585.21,1585.21,65200,103367686.0
+2025-03-31 09:35:00,1580.98,1583.99,1575.1,1581.5,182600,288476608.0
+2025-03-31 09:40:00,1582.0,1584.98,1577.5,1582.43,70500,111436192.0
+2025-03-31 09:45:00,1582.69,1583.65,1577.0,1577.0,59700,94334528.0
+2025-03-31 09:50:00,1577.0,1580.94,1577.0,1580.35,54500,86069216.0
+2025-03-31 09:55:00,1580.78,1585.0,1580.11,1582.2,38800,61410816.0
+2025-03-31 10:00:00,1582.93,1584.96,1582.0,1582.6,28700,45447172.0
+2025-03-31 10:05:00,1582.6,1586.95,1582.52,1584.94,34700,55004028.0
+2025-03-31 10:10:00,1584.99,1586.8,1582.64,1582.69,34300,54492412.0
+2025-03-31 10:15:00,1583.0,1584.0,1580.01,1581.73,38000,60090633.0
+2025-03-31 10:20:00,1582.99,1582.99,1578.31,1579.0,32800,51815795.0
+2025-03-31 10:25:00,1579.02,1580.04,1579.0,1579.17,14800,23339588.0
+2025-03-31 10:30:00,1579.2,1581.0,1578.5,1578.99,20200,31901182.0
+2025-03-31 10:35:00,1578.9,1578.9,1577.1,1577.79,25000,39444940.0
+2025-03-31 10:40:00,1578.05,1578.55,1577.05,1578.27,16900,26647411.0
+2025-03-31 10:45:00,1578.31,1580.02,1576.77,1576.77,29100,45934730.0
+2025-03-31 10:50:00,1576.77,1577.24,1576.51,1577.0,23500,37055873.0
+2025-03-31 10:55:00,1576.61,1576.61,1574.66,1574.99,58100,91507316.0
+2025-03-31 11:00:00,1574.8,1575.11,1572.49,1572.49,44200,69562374.0
+2025-03-31 11:05:00,1572.0,1572.2,1567.89,1568.3,86100,135140226.0
+2025-03-31 11:10:00,1568.82,1569.99,1565.01,1565.13,55200,86517632.0
+2025-03-31 11:15:00,1565.61,1567.13,1564.78,1565.92,51600,80777600.0
+2025-03-31 11:20:00,1565.31,1571.98,1565.31,1571.98,31200,48870655.0
+2025-03-31 11:25:00,1571.9,1571.9,1566.88,1567.16,27000,42344321.0
+2025-03-31 11:30:00,1567.01,1567.01,1563.03,1563.21,51700,80888576.0
+2025-03-31 13:05:00,1563.2,1566.05,1563.0,1565.98,60100,93993600.0
+2025-03-31 13:10:00,1566.02,1567.11,1564.75,1565.37,27800,43537152.0
+2025-03-31 13:15:00,1564.81,1567.41,1564.13,1566.0,22500,35220480.0
+2025-03-31 13:20:00,1565.63,1566.37,1564.0,1564.36,35300,55236864.0
+2025-03-31 13:25:00,1564.15,1566.99,1564.08,1566.99,25500,39911552.0
+2025-03-31 13:30:00,1566.99,1568.77,1565.44,1566.77,22700,35565312.0
+2025-03-31 13:35:00,1566.61,1568.54,1565.29,1566.78,30400,47618432.0
+2025-03-31 13:40:00,1566.77,1568.98,1566.77,1567.79,24000,37625094.0
+2025-03-31 13:45:00,1567.89,1567.89,1565.33,1565.64,25400,39785722.0
+2025-03-31 13:50:00,1565.5,1566.74,1565.39,1565.39,22200,34755584.0
+2025-03-31 13:55:00,1565.39,1565.51,1564.09,1564.12,37100,58066688.0
+2025-03-31 14:00:00,1564.08,1564.35,1561.51,1562.6,49300,77059072.0
+2025-03-31 14:05:00,1562.59,1562.92,1561.0,1561.95,39700,62031872.0
+2025-03-31 14:10:00,1561.98,1562.45,1560.19,1561.5,52400,81788928.0
+2025-03-31 14:15:00,1561.45,1561.87,1560.06,1561.87,45400,70855936.0
+2025-03-31 14:20:00,1560.85,1564.66,1560.85,1562.88,45100,70475520.0
+2025-03-31 14:25:00,1563.6,1565.77,1562.78,1564.15,33300,52092416.0
+2025-03-31 14:30:00,1564.23,1565.56,1563.69,1564.53,29200,45763328.0
+2025-03-31 14:35:00,1564.5,1566.66,1564.42,1565.87,35400,55406592.0
+2025-03-31 14:40:00,1565.47,1568.44,1565.14,1567.4,33200,51947264.0
+2025-03-31 14:45:00,1567.44,1569.0,1566.0,1568.9,42900,67249920.0
+2025-03-31 14:50:00,1568.8,1568.8,1566.0,1566.36,51700,81015040.0
+2025-03-31 14:55:00,1566.36,1566.92,1563.0,1565.86,80400,125827072.0
+2025-03-31 15:00:00,1565.88,1567.0,1561.0,1561.0,128100,200204544.0
+2025-04-01 09:35:00,1564.0,1568.8,1558.08,1559.87,177200,276893440.0
+2025-04-01 09:40:00,1559.4,1562.0,1556.57,1560.0,92100,143439968.0
+2025-04-01 09:45:00,1559.08,1561.87,1558.24,1560.66,49400,77049568.0
+2025-04-01 09:50:00,1560.66,1564.79,1559.08,1561.0,67700,105716348.0
+2025-04-01 09:55:00,1561.0,1562.88,1558.21,1562.65,63700,99400316.0
+2025-04-01 10:00:00,1561.86,1566.0,1561.01,1564.14,54500,85242824.0
+2025-04-01 10:05:00,1564.14,1565.0,1560.0,1562.06,43600,68118136.0
+2025-04-01 10:10:00,1562.5,1567.0,1561.27,1566.61,37000,57886988.0
+2025-04-01 10:15:00,1566.61,1568.99,1565.01,1567.68,57100,89499965.0
+2025-04-01 10:20:00,1567.88,1568.55,1566.45,1567.59,41300,64745282.0
+2025-04-01 10:25:00,1567.96,1569.7,1565.02,1565.02,43900,68831735.0
+2025-04-01 10:30:00,1565.02,1567.04,1564.62,1564.8,23800,37264010.0
+2025-04-01 10:35:00,1565.02,1565.27,1559.36,1560.04,52500,81988089.0
+2025-04-01 10:40:00,1560.02,1560.13,1556.2,1558.79,71500,111383937.0
+2025-04-01 10:45:00,1557.63,1560.11,1557.18,1560.11,33400,52043779.0
+2025-04-01 10:50:00,1560.01,1562.97,1560.0,1562.23,21000,32791159.0
+2025-04-01 10:55:00,1562.36,1564.13,1562.03,1564.13,22100,34533134.0
+2025-04-01 11:00:00,1563.86,1564.0,1561.07,1561.57,22200,34689014.0
+2025-04-01 11:05:00,1562.17,1562.27,1560.46,1561.54,18600,29040764.0
+2025-04-01 11:10:00,1561.54,1562.92,1561.0,1562.8,11100,17335936.0
+2025-04-01 11:15:00,1562.8,1562.87,1561.57,1561.93,17400,27180288.0
+2025-04-01 11:20:00,1562.84,1563.0,1562.0,1562.72,16100,25159950.0
+2025-04-01 11:25:00,1562.8,1563.07,1559.66,1560.18,26400,41227642.0
+2025-04-01 11:30:00,1559.7,1561.08,1559.63,1560.14,17100,26679288.0
+2025-04-01 13:05:00,1560.14,1560.21,1557.92,1558.01,50800,79191808.0
+2025-04-01 13:10:00,1558.0,1559.64,1556.68,1556.96,38700,60288911.0
+2025-04-01 13:15:00,1556.88,1559.79,1556.87,1558.01,30600,47684478.0
+2025-04-01 13:20:00,1558.0,1558.88,1557.0,1557.23,23200,36140411.0
+2025-04-01 13:25:00,1557.2,1558.42,1556.1,1557.0,28900,44994688.0
+2025-04-01 13:30:00,1556.74,1558.37,1556.2,1556.8,25300,39395704.0
+2025-04-01 13:35:00,1557.92,1557.94,1554.01,1554.07,87300,135816712.0
+2025-04-01 13:40:00,1554.09,1554.69,1553.37,1554.01,39200,61047296.0
+2025-04-01 13:45:00,1553.98,1554.0,1553.08,1553.08,33000,51130880.0
+2025-04-01 13:50:00,1553.25,1553.85,1552.21,1553.33,37000,57566976.0
+2025-04-01 13:55:00,1553.33,1553.95,1553.25,1553.86,24800,38528000.0
+2025-04-01 14:00:00,1553.86,1555.6,1553.86,1555.54,18100,28147960.0
+2025-04-01 14:05:00,1555.56,1555.98,1553.72,1554.2,26800,41666568.0
+2025-04-01 14:10:00,1554.15,1555.43,1553.65,1554.09,26300,40873470.0
+2025-04-01 14:15:00,1554.08,1555.23,1553.83,1554.58,24000,37297922.0
+2025-04-01 14:20:00,1554.62,1556.0,1554.6,1555.6,17300,26939904.0
+2025-04-01 14:25:00,1555.03,1555.7,1554.97,1554.98,22100,34368504.0
+2025-04-01 14:30:00,1554.98,1555.9,1554.95,1554.97,20200,31416072.0
+2025-04-01 14:35:00,1554.96,1555.71,1554.96,1555.4,21300,33129212.0
+2025-04-01 14:40:00,1555.45,1555.49,1554.95,1555.07,21200,32967684.0
+2025-04-01 14:45:00,1555.01,1556.31,1555.0,1555.21,26600,41372160.0
+2025-04-01 14:50:00,1555.21,1555.35,1554.68,1554.88,41200,64061440.0
+2025-04-01 14:55:00,1554.88,1556.12,1554.88,1555.52,38900,60380933.0
+2025-04-01 15:00:00,1556.0,1556.5,1555.03,1556.02,51900,80879351.0
+2025-04-02 09:35:00,1558.0,1567.52,1557.83,1563.96,148300,231697088.0
+2025-04-02 09:40:00,1563.96,1564.17,1555.19,1556.62,86800,135386912.0
+2025-04-02 09:45:00,1557.62,1557.62,1550.02,1554.65,99000,153697280.0
+2025-04-02 09:50:00,1554.49,1559.65,1552.54,1559.49,38200,59505444.0
+2025-04-02 09:55:00,1559.0,1561.77,1558.27,1558.27,35800,55842108.0
+2025-04-02 10:00:00,1558.27,1563.0,1556.93,1562.02,43400,67697594.0
+2025-04-02 10:05:00,1561.94,1564.58,1560.67,1563.09,60800,95048710.0
+2025-04-02 10:10:00,1563.68,1567.8,1563.68,1567.18,90300,141382142.0
+2025-04-02 10:15:00,1567.18,1567.79,1565.42,1565.94,46700,73160196.0
+2025-04-02 10:20:00,1565.5,1566.98,1564.44,1565.95,34300,53708158.0
+2025-04-02 10:25:00,1565.9,1566.7,1565.19,1566.02,26300,41193848.0
+2025-04-02 10:30:00,1566.57,1566.67,1564.31,1564.45,36400,56993286.0
+2025-04-02 10:35:00,1564.31,1564.31,1563.0,1563.18,20000,31271424.0
+2025-04-02 10:40:00,1563.14,1563.34,1561.16,1562.9,22600,35313916.0
+2025-04-02 10:45:00,1561.89,1562.99,1561.5,1562.46,25700,40137599.0
+2025-04-02 10:50:00,1562.43,1562.84,1560.03,1560.03,27200,42461067.0
+2025-04-02 10:55:00,1560.02,1561.15,1559.0,1561.06,22000,34320380.0
+2025-04-02 11:00:00,1561.19,1562.78,1560.26,1560.26,21400,33424768.0
+2025-04-02 11:05:00,1560.25,1560.74,1558.0,1558.25,38800,60484984.0
+2025-04-02 11:10:00,1558.41,1558.7,1556.02,1557.99,26500,41270660.0
+2025-04-02 11:15:00,1558.03,1558.25,1556.98,1557.8,16500,25700994.0
+2025-04-02 11:20:00,1557.96,1557.96,1555.95,1556.3,29100,45298438.0
+2025-04-02 11:25:00,1556.97,1557.53,1556.0,1556.59,17400,27089664.0
+2025-04-02 11:30:00,1556.5,1556.6,1555.0,1555.04,32100,49949556.0
+2025-04-02 13:05:00,1555.04,1557.82,1552.96,1556.79,59600,92652296.0
+2025-04-02 13:10:00,1556.78,1558.86,1555.52,1555.71,38800,60424192.0
+2025-04-02 13:15:00,1557.37,1557.6,1555.0,1555.04,31100,48386176.0
+2025-04-02 13:20:00,1555.11,1555.11,1554.18,1555.06,26400,41049080.0
+2025-04-02 13:25:00,1555.12,1556.23,1554.94,1555.01,29100,45262851.0
+2025-04-02 13:30:00,1555.27,1556.74,1554.36,1556.74,32700,50858112.0
+2025-04-02 13:35:00,1555.79,1556.68,1555.0,1556.14,30500,47453187.0
+2025-04-02 13:40:00,1556.04,1556.04,1554.14,1554.89,27000,41981306.0
+2025-04-02 13:45:00,1554.93,1556.99,1554.16,1555.0,26300,40899846.0
+2025-04-02 13:50:00,1555.48,1556.0,1554.65,1554.98,17400,27059962.0
+2025-04-02 13:55:00,1555.0,1555.13,1554.01,1554.2,30700,47728398.0
+2025-04-02 14:00:00,1554.13,1554.13,1552.24,1552.25,36300,56379898.0
+2025-04-02 14:05:00,1552.36,1552.6,1551.15,1551.18,47700,74019840.0
+2025-04-02 14:10:00,1551.18,1552.99,1551.18,1551.57,38900,60368896.0
+2025-04-02 14:15:00,1551.55,1551.57,1550.01,1550.2,77800,120647168.0
+2025-04-02 14:20:00,1550.25,1550.65,1550.25,1550.35,35600,55193856.0
+2025-04-02 14:25:00,1550.32,1550.34,1548.0,1548.0,113200,175392512.0
+2025-04-02 14:30:00,1548.04,1548.69,1547.01,1547.76,41200,63761408.0
+2025-04-02 14:35:00,1547.86,1548.28,1547.03,1547.34,41600,64386048.0
+2025-04-02 14:40:00,1547.36,1547.36,1546.15,1546.43,58200,90021120.0
+2025-04-02 14:45:00,1546.39,1546.9,1545.54,1546.27,79600,123079936.0
+2025-04-02 14:50:00,1546.7,1550.0,1546.3,1548.9,64300,99503872.0
+2025-04-02 14:55:00,1548.8,1548.8,1546.85,1547.5,75300,116523776.0
+2025-04-02 15:00:00,1547.4,1549.7,1547.3,1549.02,62500,96813056.0
+2025-04-03 09:35:00,1530.0,1558.0,1530.0,1557.99,411800,635211136.0
+2025-04-03 09:40:00,1558.47,1562.99,1556.1,1559.52,193500,301761092.0
+2025-04-03 09:45:00,1559.49,1573.0,1557.67,1570.02,246400,385895612.0
+2025-04-03 09:50:00,1569.98,1583.8,1569.98,1583.8,273900,431760768.0
+2025-04-03 09:55:00,1584.0,1585.99,1581.97,1585.55,245100,388247808.0
+2025-04-03 10:00:00,1585.62,1585.98,1580.0,1581.2,176100,278647296.0
+2025-04-03 10:05:00,1581.2,1581.2,1572.03,1572.04,149200,235497216.0
+2025-04-03 10:10:00,1572.03,1573.84,1568.1,1570.16,130800,205402117.0
+2025-04-03 10:15:00,1570.14,1570.18,1563.59,1564.73,105300,164891381.0
+2025-04-03 10:20:00,1564.8,1567.5,1563.56,1565.3,63300,99111422.0
+2025-04-03 10:25:00,1565.72,1567.22,1561.27,1561.37,56700,88700680.0
+2025-04-03 10:30:00,1561.24,1574.74,1561.0,1572.64,65900,103338240.0
+2025-04-03 10:35:00,1572.63,1573.0,1567.5,1567.65,39600,62201088.0
+2025-04-03 10:40:00,1567.01,1568.63,1564.0,1565.3,31900,49955836.0
+2025-04-03 10:45:00,1565.41,1565.87,1561.01,1561.64,40200,62821892.0
+2025-04-03 10:50:00,1561.66,1564.03,1561.62,1562.87,34200,53451008.0
+2025-04-03 10:55:00,1562.87,1564.13,1561.27,1561.42,32400,50636544.0
+2025-04-03 11:00:00,1562.04,1562.55,1561.52,1562.42,12300,19214848.0
+2025-04-03 11:05:00,1562.35,1565.5,1561.87,1565.5,19200,30004738.0
+2025-04-03 11:10:00,1565.58,1566.44,1564.35,1566.3,27100,42422521.0
+2025-04-03 11:15:00,1566.3,1566.8,1562.21,1562.6,41500,64923141.0
+2025-04-03 11:20:00,1562.4,1562.6,1561.5,1561.64,25100,39203840.0
+2025-04-03 11:25:00,1561.63,1563.01,1561.52,1561.53,31200,48736000.0
+2025-04-03 11:30:00,1561.5,1561.5,1557.02,1559.75,53600,83588608.0
+2025-04-03 13:05:00,1558.99,1569.72,1558.99,1569.05,58300,91244024.0
+2025-04-03 13:10:00,1569.03,1569.05,1564.01,1564.54,43900,68768002.0
+2025-04-03 13:15:00,1564.03,1566.19,1562.78,1564.03,32700,51163902.0
+2025-04-03 13:20:00,1564.28,1566.17,1564.0,1564.19,40700,63704072.0
+2025-04-03 13:25:00,1564.69,1565.19,1562.0,1562.0,30200,47223808.0
+2025-04-03 13:30:00,1562.53,1563.55,1561.31,1563.55,38700,60457984.0
+2025-04-03 13:35:00,1563.57,1563.97,1562.8,1562.8,30000,46901762.0
+2025-04-03 13:40:00,1562.55,1564.04,1561.01,1564.04,41800,65295870.0
+2025-04-03 13:45:00,1564.26,1566.51,1563.0,1563.43,43800,68529662.0
+2025-04-03 13:50:00,1563.44,1565.05,1562.66,1565.05,34400,53794818.0
+2025-04-03 13:55:00,1565.15,1567.84,1564.93,1567.51,34700,54350846.0
+2025-04-03 14:00:00,1567.18,1568.0,1566.62,1566.66,33400,52352514.0
+2025-04-03 14:05:00,1567.22,1569.85,1567.22,1567.8,49900,78261764.0
+2025-04-03 14:10:00,1567.52,1569.98,1567.0,1568.7,44700,70135798.0
+2025-04-03 14:15:00,1568.03,1569.18,1566.16,1566.32,30300,47490046.0
+2025-04-03 14:20:00,1566.62,1567.03,1566.18,1566.51,21800,34164750.0
+2025-04-03 14:25:00,1566.53,1566.55,1566.0,1566.47,30300,47441906.0
+2025-04-03 14:30:00,1566.47,1567.0,1565.44,1567.0,33900,53090820.0
+2025-04-03 14:35:00,1566.99,1568.54,1566.0,1566.99,36100,56580612.0
+2025-04-03 14:40:00,1567.0,1568.17,1566.96,1568.02,40300,63172101.0
+2025-04-03 14:45:00,1568.18,1568.24,1567.97,1568.0,58200,91262973.0
+2025-04-03 14:50:00,1568.05,1568.18,1566.38,1568.11,62300,97654264.0
+2025-04-03 14:55:00,1568.11,1568.5,1567.32,1568.5,82900,129987070.0
+2025-04-03 15:00:00,1568.5,1569.88,1568.49,1568.88,88500,138787848.0
+2025-04-07 09:35:00,1520.01,1536.85,1513.0,1530.86,996900,1518843776.0
+2025-04-07 09:40:00,1529.3,1529.3,1503.19,1505.0,551000,835683712.0
+2025-04-07 09:45:00,1504.99,1514.0,1502.0,1506.65,372900,561953280.0
+2025-04-07 09:50:00,1505.44,1505.44,1488.76,1488.76,549900,823008768.0
+2025-04-07 09:55:00,1486.66,1499.86,1477.0,1499.86,457500,679513856.0
+2025-04-07 10:00:00,1500.0,1518.8,1500.0,1518.8,352200,530962432.0
+2025-04-07 10:05:00,1518.84,1526.9,1516.73,1520.04,271400,413180928.0
+2025-04-07 10:10:00,1520.4,1521.01,1511.99,1513.71,143800,218231296.0
+2025-04-07 10:15:00,1512.04,1513.95,1505.02,1505.21,131500,198436352.0
+2025-04-07 10:20:00,1505.99,1514.86,1505.02,1508.98,103500,156274685.0
+2025-04-07 10:25:00,1508.98,1514.66,1506.01,1509.02,132300,199973379.0
+2025-04-07 10:30:00,1511.0,1513.17,1505.01,1505.67,120500,181723140.0
+2025-04-07 10:35:00,1505.3,1506.88,1501.01,1501.01,101700,153003516.0
+2025-04-07 10:40:00,1502.64,1511.53,1500.03,1511.53,119800,180099072.0
+2025-04-07 10:45:00,1510.78,1520.0,1510.78,1517.91,129600,196468736.0
+2025-04-07 10:50:00,1517.9,1524.1,1517.9,1522.0,166300,253164544.0
+2025-04-07 10:55:00,1522.15,1522.64,1513.43,1513.68,81600,123909632.0
+2025-04-07 11:00:00,1515.04,1515.08,1510.08,1511.26,74600,112811520.0
+2025-04-07 11:05:00,1511.98,1516.02,1508.2,1508.2,93200,140874241.0
+2025-04-07 11:10:00,1508.22,1512.12,1505.0,1505.52,95000,143233535.0
+2025-04-07 11:15:00,1506.0,1508.79,1500.26,1500.26,123800,186021888.0
+2025-04-07 11:20:00,1500.11,1505.48,1500.07,1501.16,103800,155853312.0
+2025-04-07 11:25:00,1501.35,1505.39,1500.0,1500.15,114800,172302848.0
+2025-04-07 11:30:00,1500.0,1503.98,1497.0,1503.2,155700,233404416.0
+2025-04-07 13:05:00,1501.02,1503.06,1498.02,1502.12,181100,271721472.0
+2025-04-07 13:10:00,1502.33,1504.04,1498.7,1499.94,103000,154730496.0
+2025-04-07 13:15:00,1499.72,1502.0,1493.91,1502.0,123100,184243200.0
+2025-04-07 13:20:00,1502.0,1508.33,1499.0,1507.99,136600,205289472.0
+2025-04-07 13:25:00,1508.0,1513.9,1508.0,1511.14,116400,175904768.0
+2025-04-07 13:30:00,1511.82,1513.01,1506.34,1506.34,119400,180410424.0
+2025-04-07 13:35:00,1506.64,1516.0,1506.64,1512.31,145400,219769800.0
+2025-04-07 13:40:00,1512.31,1513.34,1508.93,1511.26,131800,199191552.0
+2025-04-07 13:45:00,1511.49,1511.99,1495.85,1496.47,110500,165900288.0
+2025-04-07 13:50:00,1495.98,1507.99,1495.5,1496.03,168500,252479488.0
+2025-04-07 13:55:00,1500.17,1505.07,1494.78,1504.7,211600,317076480.0
+2025-04-07 14:00:00,1505.12,1506.91,1493.98,1494.99,161800,242333696.0
+2025-04-07 14:05:00,1494.0,1494.83,1490.0,1490.12,218200,325534720.0
+2025-04-07 14:10:00,1490.15,1491.13,1480.0,1480.0,305100,452691968.0
+2025-04-07 14:15:00,1480.21,1480.21,1472.0,1472.0,334600,494294016.0
+2025-04-07 14:20:00,1471.98,1473.53,1462.0,1465.13,291200,427604992.0
+2025-04-07 14:25:00,1465.08,1477.0,1464.0,1477.0,194400,285423616.0
+2025-04-07 14:30:00,1477.0,1478.06,1470.0,1470.01,176400,260165632.0
+2025-04-07 14:35:00,1471.7,1487.91,1468.72,1487.91,164900,243566592.0
+2025-04-07 14:40:00,1487.92,1494.89,1485.5,1487.3,194200,289472512.0
+2025-04-07 14:45:00,1491.08,1491.26,1487.67,1488.89,165900,247086080.0
+2025-04-07 14:50:00,1489.0,1491.29,1485.01,1485.68,169000,251773952.0
+2025-04-07 14:55:00,1486.83,1515.52,1485.03,1515.52,409000,614658048.0
+2025-04-07 15:00:00,1515.39,1522.0,1500.0,1500.0,319900,484482048.0
+2025-04-08 09:35:00,1513.0,1514.0,1495.01,1505.98,639900,962806143.0
+2025-04-08 09:40:00,1504.01,1513.66,1504.01,1512.68,416700,629626501.0
+2025-04-08 09:45:00,1512.24,1513.91,1502.85,1504.27,322000,486067454.0
+2025-04-08 09:50:00,1506.72,1517.48,1503.02,1515.32,366800,553895678.0
+2025-04-08 09:55:00,1514.45,1515.0,1507.43,1514.0,268900,406503420.0
+2025-04-08 10:00:00,1514.0,1521.72,1511.01,1518.55,284600,431557380.0
+2025-04-08 10:05:00,1519.51,1519.51,1512.96,1514.28,148600,225388032.0
+2025-04-08 10:10:00,1513.87,1517.99,1510.0,1510.98,126200,191038462.0
+2025-04-08 10:15:00,1510.18,1515.8,1510.18,1512.19,117800,178231298.0
+2025-04-08 10:20:00,1510.51,1510.51,1505.01,1505.16,90800,136851456.0
+2025-04-08 10:25:00,1505.36,1506.1,1501.11,1501.11,111800,168167680.0
+2025-04-08 10:30:00,1501.8,1509.9,1501.8,1504.54,96600,145437184.0
+2025-04-08 10:35:00,1505.0,1511.0,1503.22,1509.63,79700,120095233.0
+2025-04-08 10:40:00,1509.63,1515.05,1509.63,1512.26,102100,154461183.0
+2025-04-08 10:45:00,1512.26,1516.0,1508.88,1509.99,111800,169134584.0
+2025-04-08 10:50:00,1510.0,1512.12,1508.32,1511.07,56200,84845056.0
+2025-04-08 10:55:00,1511.07,1513.18,1508.51,1509.68,59400,89738760.0
+2025-04-08 11:00:00,1508.95,1510.0,1506.59,1509.9,82100,123856388.0
+2025-04-08 11:05:00,1509.9,1515.0,1508.24,1513.13,85400,129207804.0
+2025-04-08 11:10:00,1513.06,1515.04,1512.43,1514.49,92200,139544576.0
+2025-04-08 11:15:00,1513.5,1517.57,1512.77,1517.57,84800,128464896.0
+2025-04-08 11:20:00,1517.57,1521.72,1517.1,1520.0,171100,260044800.0
+2025-04-08 11:25:00,1519.9,1525.17,1518.62,1522.98,138700,211144704.0
+2025-04-08 11:30:00,1522.85,1529.87,1521.36,1527.54,140300,214267392.0
+2025-04-08 13:05:00,1527.4,1528.0,1514.13,1514.13,189300,287948800.0
+2025-04-08 13:10:00,1515.59,1520.07,1515.59,1520.06,97700,148278272.0
+2025-04-08 13:15:00,1520.0,1520.13,1514.47,1517.04,82000,124471296.0
+2025-04-08 13:20:00,1517.13,1519.0,1515.0,1519.0,69800,105860608.0
+2025-04-08 13:25:00,1519.48,1524.48,1518.27,1520.55,78400,119268864.0
+2025-04-08 13:30:00,1521.79,1522.58,1518.58,1520.14,70200,106718720.0
+2025-04-08 13:35:00,1520.13,1527.96,1520.11,1527.96,146300,222985728.0
+2025-04-08 13:40:00,1527.99,1529.72,1526.49,1529.5,129700,198236672.0
+2025-04-08 13:45:00,1529.61,1529.7,1523.74,1524.09,79400,121160192.0
+2025-04-08 13:50:00,1524.6,1526.0,1521.51,1525.99,113400,172773888.0
+2025-04-08 13:55:00,1526.0,1527.97,1521.22,1522.23,93900,143126016.0
+2025-04-08 14:00:00,1522.19,1528.0,1522.12,1525.83,118400,180590592.0
+2025-04-08 14:05:00,1525.59,1529.0,1525.0,1528.98,103000,157313536.0
+2025-04-08 14:10:00,1528.98,1528.98,1525.38,1525.46,59000,90094080.0
+2025-04-08 14:15:00,1525.5,1527.85,1525.5,1525.78,77600,118456320.0
+2025-04-08 14:20:00,1525.79,1526.05,1523.88,1523.97,76400,116527104.0
+2025-04-08 14:25:00,1523.92,1525.94,1523.83,1525.63,92800,141470720.0
+2025-04-08 14:30:00,1526.05,1529.79,1526.02,1529.73,130800,199913472.0
+2025-04-08 14:35:00,1529.39,1529.69,1527.64,1528.0,100500,153665536.0
+2025-04-08 14:40:00,1528.23,1535.0,1527.64,1534.85,187300,286832640.0
+2025-04-08 14:45:00,1534.85,1544.74,1533.82,1536.94,262300,403671040.0
+2025-04-08 14:50:00,1536.6,1544.88,1535.24,1543.05,270700,417113088.0
+2025-04-08 14:55:00,1543.99,1544.04,1536.11,1540.96,242000,372895744.0
+2025-04-08 15:00:00,1540.67,1545.0,1536.01,1545.0,322100,497076224.0
+2025-04-09 09:35:00,1525.02,1555.0,1525.02,1547.9,693700,1067407232.0
+2025-04-09 09:40:00,1545.01,1552.0,1539.85,1546.19,397000,613842946.0
+2025-04-09 09:45:00,1545.48,1547.9,1530.89,1531.84,285500,439907958.0
+2025-04-09 09:50:00,1531.84,1535.67,1524.98,1526.59,268400,410365704.0
+2025-04-09 09:55:00,1526.02,1532.0,1520.97,1524.9,228200,348057088.0
+2025-04-09 10:00:00,1524.15,1530.02,1521.69,1525.99,159800,243767040.0
+2025-04-09 10:05:00,1526.8,1536.0,1525.77,1533.4,138800,212446464.0
+2025-04-09 10:10:00,1533.41,1535.0,1530.0,1531.0,72700,111397632.0
+2025-04-09 10:15:00,1531.89,1534.53,1527.96,1534.49,78900,120809472.0
+2025-04-09 10:20:00,1534.93,1545.0,1532.81,1541.99,144800,223173632.0
+2025-04-09 10:25:00,1541.41,1545.23,1539.01,1545.23,89100,137378560.0
+2025-04-09 10:30:00,1544.84,1546.44,1540.13,1542.02,129700,200371200.0
+2025-04-09 10:35:00,1543.0,1544.75,1540.05,1543.2,58600,90368512.0
+2025-04-09 10:40:00,1542.0,1543.99,1540.0,1540.0,53900,83117312.0
+2025-04-09 10:45:00,1540.55,1540.99,1535.39,1536.96,57200,87995908.0
+2025-04-09 10:50:00,1537.16,1538.46,1535.5,1536.99,57800,88819712.0
+2025-04-09 10:55:00,1537.07,1542.24,1537.07,1541.89,45300,69740540.0
+2025-04-09 11:00:00,1541.88,1547.84,1540.01,1547.01,78600,121481216.0
+2025-04-09 11:05:00,1545.51,1547.8,1536.1,1536.1,44800,69105156.0
+2025-04-09 11:10:00,1536.0,1538.1,1533.1,1538.1,55300,84881920.0
+2025-04-09 11:15:00,1538.1,1542.7,1536.11,1542.7,48400,74526716.0
+2025-04-09 11:20:00,1543.0,1544.7,1538.17,1540.96,49300,76048384.0
+2025-04-09 11:25:00,1541.07,1548.0,1538.66,1548.0,90900,140397568.0
+2025-04-09 11:30:00,1548.88,1554.0,1548.84,1550.0,141900,219944448.0
+2025-04-09 13:05:00,1548.0,1548.0,1535.18,1537.77,104700,161188357.0
+2025-04-09 13:10:00,1536.21,1539.19,1536.18,1536.18,55000,84570619.0
+2025-04-09 13:15:00,1535.39,1536.68,1533.78,1533.99,79500,121996288.0
+2025-04-09 13:20:00,1532.99,1537.4,1531.06,1535.43,66400,101956608.0
+2025-04-09 13:25:00,1536.07,1537.0,1531.5,1531.5,61500,94321664.0
+2025-04-09 13:30:00,1531.01,1533.99,1529.31,1533.31,69500,106473472.0
+2025-04-09 13:35:00,1533.39,1536.02,1533.3,1536.02,46300,71027712.0
+2025-04-09 13:40:00,1536.2,1538.0,1534.56,1537.65,83100,127682554.0
+2025-04-09 13:45:00,1538.0,1542.79,1537.65,1537.7,80800,124319238.0
+2025-04-09 13:50:00,1537.59,1546.06,1537.55,1544.9,68000,104866304.0
+2025-04-09 13:55:00,1544.07,1545.96,1541.0,1543.93,62900,97148416.0
+2025-04-09 14:00:00,1544.6,1549.99,1542.22,1543.31,100800,155957248.0
+2025-04-09 14:05:00,1543.99,1547.0,1543.99,1544.39,67800,104774656.0
+2025-04-09 14:10:00,1544.4,1545.15,1542.16,1543.05,66000,101915648.0
+2025-04-09 14:15:00,1543.0,1547.98,1543.0,1547.45,60600,93534720.0
+2025-04-09 14:20:00,1547.44,1547.46,1544.0,1546.25,80900,125081088.0
+2025-04-09 14:25:00,1546.23,1546.98,1540.13,1541.02,84500,130416640.0
+2025-04-09 14:30:00,1541.03,1545.83,1541.0,1544.41,81100,125263872.0
+2025-04-09 14:35:00,1544.32,1547.5,1544.32,1545.94,103400,159856128.0
+2025-04-09 14:40:00,1545.94,1546.99,1540.6,1541.19,118200,182516736.0
+2025-04-09 14:45:00,1541.13,1543.45,1540.29,1541.61,110400,170195968.0
+2025-04-09 14:50:00,1541.62,1541.77,1540.15,1541.28,115400,177802246.0
+2025-04-09 14:55:00,1541.27,1541.27,1540.0,1541.04,171700,264600570.0
+2025-04-09 15:00:00,1540.86,1541.04,1537.0,1541.04,155900,240109056.0
+2025-04-10 09:35:00,1550.99,1550.99,1529.98,1537.57,378400,582451392.0
+2025-04-10 09:40:00,1538.27,1543.15,1535.38,1542.59,186300,286818940.0
+2025-04-10 09:45:00,1542.59,1544.0,1537.96,1542.19,127500,196477312.0
+2025-04-10 09:50:00,1542.18,1545.0,1540.4,1544.3,106300,163979454.0
+2025-04-10 09:55:00,1545.0,1548.0,1544.1,1546.56,90300,139463553.0
+2025-04-10 10:00:00,1546.5,1548.99,1545.42,1547.66,107500,166484227.0
+2025-04-10 10:05:00,1548.0,1549.0,1545.41,1545.89,91400,141425149.0
+2025-04-10 10:10:00,1545.45,1548.78,1543.01,1543.89,96800,149633662.0
+2025-04-10 10:15:00,1543.89,1546.77,1543.73,1544.05,76400,118018822.0
+2025-04-10 10:20:00,1543.82,1546.0,1542.51,1544.24,68100,105168505.0
+2025-04-10 10:25:00,1544.26,1547.0,1543.6,1545.71,68900,106451461.0
+2025-04-10 10:30:00,1546.0,1547.98,1545.15,1547.0,50500,78112763.0
+2025-04-10 10:35:00,1546.5,1546.97,1541.5,1542.79,80800,124722702.0
+2025-04-10 10:40:00,1542.57,1542.87,1541.21,1541.99,41300,63681270.0
+2025-04-10 10:45:00,1542.0,1542.47,1539.66,1540.06,54900,84590346.0
+2025-04-10 10:50:00,1540.05,1540.05,1537.61,1538.12,69300,106655994.0
+2025-04-10 10:55:00,1538.02,1539.96,1536.35,1538.97,43300,66592760.0
+2025-04-10 11:00:00,1538.97,1538.97,1535.66,1536.12,57200,87911944.0
+2025-04-10 11:05:00,1536.16,1539.17,1536.0,1538.3,39700,61009408.0
+2025-04-10 11:10:00,1538.0,1539.71,1536.52,1536.55,29000,44595712.0
+2025-04-10 11:15:00,1536.55,1536.55,1534.97,1535.42,59200,90901760.0
+2025-04-10 11:20:00,1535.44,1540.0,1535.38,1538.05,30800,47385342.0
+2025-04-10 11:25:00,1538.07,1538.24,1534.01,1534.01,42500,65287174.0
+2025-04-10 11:30:00,1533.91,1538.0,1533.36,1537.84,52400,80378364.0
+2025-04-10 13:05:00,1536.8,1539.83,1535.08,1539.5,73600,113115648.0
+2025-04-10 13:10:00,1539.5,1540.59,1538.89,1539.39,61700,95000579.0
+2025-04-10 13:15:00,1539.39,1540.8,1539.32,1540.8,57600,88697085.0
+2025-04-10 13:20:00,1540.53,1541.99,1539.67,1541.8,63500,97815812.0
+2025-04-10 13:25:00,1541.8,1541.84,1540.09,1541.68,51400,79207166.0
+2025-04-10 13:30:00,1541.83,1544.54,1541.83,1544.5,72800,112402688.0
+2025-04-10 13:35:00,1544.51,1544.99,1541.67,1543.0,56700,87547392.0
+2025-04-10 13:40:00,1543.01,1545.13,1543.0,1545.05,61400,94798590.0
+2025-04-10 13:45:00,1545.04,1545.9,1544.99,1545.79,50400,77895936.0
+2025-04-10 13:50:00,1545.79,1546.41,1544.06,1546.41,57000,88082688.0
+2025-04-10 13:55:00,1546.43,1547.0,1545.98,1546.98,52900,81801728.0
+2025-04-10 14:00:00,1546.99,1547.0,1544.15,1545.35,46300,71579648.0
+2025-04-10 14:05:00,1545.36,1548.1,1545.35,1548.07,72900,112772608.0
+2025-04-10 14:10:00,1548.09,1549.95,1548.06,1549.9,68500,106103808.0
+2025-04-10 14:15:00,1549.9,1549.92,1548.32,1548.47,43400,67218944.0
+2025-04-10 14:20:00,1548.48,1552.0,1548.43,1552.0,103000,159618560.0
+2025-04-10 14:25:00,1552.0,1554.84,1551.77,1554.81,87200,135396352.0
+2025-04-10 14:30:00,1554.81,1554.81,1550.9,1551.07,71200,110417920.0
+2025-04-10 14:35:00,1551.88,1553.79,1550.88,1551.0,82400,127907328.0
+2025-04-10 14:40:00,1551.0,1551.05,1549.86,1550.98,94400,146368512.0
+2025-04-10 14:45:00,1550.04,1551.04,1549.87,1549.99,94200,146046976.0
+2025-04-10 14:50:00,1549.89,1550.9,1549.06,1549.99,105000,162788864.0
+2025-04-10 14:55:00,1549.85,1552.0,1549.7,1550.9,121500,188468736.0
+2025-04-10 15:00:00,1550.83,1550.89,1548.49,1549.78,57400,88966144.0
+2025-04-11 09:35:00,1579.97,1579.97,1545.55,1552.39,379100,591536256.0
+2025-04-11 09:40:00,1553.0,1556.34,1549.98,1555.78,130900,203240126.0
+2025-04-11 09:45:00,1555.79,1557.64,1552.0,1557.01,141400,219784834.0
+2025-04-11 09:50:00,1557.14,1562.89,1555.88,1558.55,128700,200754874.0
+2025-04-11 09:55:00,1558.58,1567.79,1558.58,1565.0,120300,188039436.0
+2025-04-11 10:00:00,1564.49,1566.0,1560.39,1563.0,77400,121020161.0
+2025-04-11 10:05:00,1563.0,1563.04,1560.64,1562.98,88900,138863097.0
+2025-04-11 10:10:00,1561.52,1561.98,1557.48,1558.78,101500,158249464.0
+2025-04-11 10:15:00,1558.0,1560.0,1556.23,1559.09,55100,85848459.0
+2025-04-11 10:20:00,1559.11,1559.11,1554.25,1556.5,55800,86811519.0
+2025-04-11 10:25:00,1556.98,1557.27,1553.5,1554.2,52300,81300350.0
+2025-04-11 10:30:00,1554.08,1554.2,1549.99,1550.2,91600,142161664.0
+2025-04-11 10:35:00,1550.24,1553.0,1548.25,1552.26,65600,101707776.0
+2025-04-11 10:40:00,1552.56,1554.66,1551.55,1554.45,34100,52963332.0
+2025-04-11 10:45:00,1554.0,1555.6,1553.0,1553.01,40300,62639613.0
+2025-04-11 10:50:00,1553.0,1553.0,1550.31,1553.0,39300,60971519.0
+2025-04-11 10:55:00,1553.0,1555.0,1550.29,1553.52,40700,63167744.0
+2025-04-11 11:00:00,1553.21,1553.21,1550.3,1551.98,23000,35681536.0
+2025-04-11 11:05:00,1551.0,1552.89,1550.5,1551.51,27500,42675456.0
+2025-04-11 11:10:00,1551.53,1553.89,1551.46,1552.0,27300,42386686.0
+2025-04-11 11:15:00,1552.06,1552.93,1550.65,1552.84,25200,39102978.0
+2025-04-11 11:20:00,1552.31,1555.59,1552.31,1553.6,42100,65433095.0
+2025-04-11 11:25:00,1553.5,1555.58,1552.5,1555.08,27500,42729465.0
+2025-04-11 11:30:00,1555.99,1559.0,1553.6,1557.99,62600,97457148.0
+2025-04-11 13:05:00,1558.0,1559.49,1551.6,1557.82,94400,146814980.0
+2025-04-11 13:10:00,1557.83,1560.2,1557.02,1559.4,48000,74767364.0
+2025-04-11 13:15:00,1559.34,1560.98,1558.2,1559.78,44000,68624888.0
+2025-04-11 13:20:00,1559.97,1560.01,1558.6,1558.6,30700,47878404.0
+2025-04-11 13:25:00,1558.98,1560.51,1558.6,1560.5,48900,76259328.0
+2025-04-11 13:30:00,1560.15,1562.0,1559.99,1561.0,32100,50103544.0
+2025-04-11 13:35:00,1559.5,1562.0,1559.5,1562.0,39900,62273282.0
+2025-04-11 13:40:00,1561.74,1562.7,1560.0,1560.0,35800,55905286.0
+2025-04-11 13:45:00,1560.0,1562.0,1559.11,1560.86,40900,63872504.0
+2025-04-11 13:50:00,1560.86,1562.0,1559.26,1559.31,29200,45567236.0
+2025-04-11 13:55:00,1559.31,1559.99,1558.58,1559.02,33800,52701705.0
+2025-04-11 14:00:00,1559.02,1559.2,1558.0,1558.67,29400,45819127.0
+2025-04-11 14:05:00,1559.78,1561.0,1558.2,1561.0,40000,62374920.0
+2025-04-11 14:10:00,1561.0,1561.0,1558.34,1559.73,20000,31198460.0
+2025-04-11 14:15:00,1559.74,1561.0,1557.0,1557.5,40800,63606520.0
+2025-04-11 14:20:00,1557.76,1559.21,1556.21,1559.02,28200,43937288.0
+2025-04-11 14:25:00,1559.06,1559.93,1558.25,1559.23,24000,37422594.0
+2025-04-11 14:30:00,1559.83,1559.9,1557.73,1557.73,36800,57366778.0
+2025-04-11 14:35:00,1557.73,1559.3,1557.6,1559.3,65700,102319360.0
+2025-04-11 14:40:00,1559.31,1559.8,1557.88,1558.87,35100,54710791.0
+2025-04-11 14:45:00,1558.17,1560.0,1557.87,1558.92,63200,98522365.0
+2025-04-11 14:50:00,1560.0,1562.0,1558.29,1560.19,94400,147276288.0
+2025-04-11 14:55:00,1561.0,1568.98,1560.12,1568.1,205300,321261056.0
+2025-04-11 15:00:00,1568.0,1568.0,1565.02,1565.3,64900,101688320.0
+2025-04-14 09:35:00,1560.97,1561.84,1555.1,1557.8,181300,282623968.0
+2025-04-14 09:40:00,1558.0,1562.35,1556.08,1556.11,97700,152303456.0
+2025-04-14 09:45:00,1556.09,1556.86,1553.0,1554.19,128200,199293119.0
+2025-04-14 09:50:00,1553.52,1562.0,1553.52,1559.58,64500,100505094.0
+2025-04-14 09:55:00,1559.55,1563.0,1558.27,1563.0,54300,84731643.0
+2025-04-14 10:00:00,1564.05,1566.0,1561.05,1561.65,85200,133303616.0
+2025-04-14 10:05:00,1561.01,1562.89,1559.12,1559.12,54400,84923398.0
+2025-04-14 10:10:00,1559.03,1560.98,1558.1,1559.01,47000,73284926.0
+2025-04-14 10:15:00,1559.07,1560.02,1555.97,1557.24,54300,84580100.0
+2025-04-14 10:20:00,1557.96,1557.96,1555.1,1555.11,67500,104973184.0
+2025-04-14 10:25:00,1555.37,1558.97,1555.05,1556.74,33000,51366918.0
+2025-04-14 10:30:00,1556.74,1556.74,1555.4,1555.9,31100,48394878.0
+2025-04-14 10:35:00,1555.49,1556.2,1554.11,1556.07,50800,78997631.0
+2025-04-14 10:40:00,1555.76,1559.66,1554.56,1558.04,35500,55282427.0
+2025-04-14 10:45:00,1558.04,1559.01,1557.28,1558.93,25000,38959870.0
+2025-04-14 10:50:00,1559.0,1560.28,1557.73,1557.82,29600,46163969.0
+2025-04-14 10:55:00,1557.83,1559.0,1556.03,1557.64,25300,39402115.0
+2025-04-14 11:00:00,1556.5,1559.0,1556.4,1558.5,17100,26629500.0
+2025-04-14 11:05:00,1558.4,1559.0,1557.01,1557.73,18200,28356354.0
+2025-04-14 11:10:00,1557.73,1558.5,1556.34,1557.0,28000,43607174.0
+2025-04-14 11:15:00,1557.0,1557.09,1555.01,1555.99,27700,43104500.0
+2025-04-14 11:20:00,1557.04,1557.69,1556.01,1556.76,17100,26619264.0
+2025-04-14 11:25:00,1556.7,1558.0,1556.3,1558.0,26000,40481293.0
+2025-04-14 11:30:00,1558.04,1559.19,1558.04,1558.5,19400,30239489.0
+2025-04-14 13:05:00,1558.9,1559.69,1556.5,1558.78,31200,48611190.0
+2025-04-14 13:10:00,1557.44,1558.45,1557.37,1557.71,16200,25234571.0
+2025-04-14 13:15:00,1557.71,1558.45,1556.55,1556.61,13800,21496960.0
+2025-04-14 13:20:00,1556.62,1557.95,1555.06,1555.16,28600,44514429.0
+2025-04-14 13:25:00,1555.31,1557.57,1555.21,1555.96,32900,51184758.0
+2025-04-14 13:30:00,1555.96,1557.17,1554.78,1554.78,45500,70764678.0
+2025-04-14 13:35:00,1554.68,1554.88,1553.2,1554.33,47700,74117377.0
+2025-04-14 13:40:00,1554.33,1556.03,1554.02,1556.03,14400,22388215.0
+2025-04-14 13:45:00,1555.85,1555.98,1554.0,1554.96,18900,29386496.0
+2025-04-14 13:50:00,1555.8,1556.98,1555.09,1555.14,18000,28003330.0
+2025-04-14 13:55:00,1555.09,1556.09,1555.0,1556.07,16600,25817867.0
+2025-04-14 14:00:00,1555.99,1556.63,1555.0,1556.6,24000,37326075.0
+2025-04-14 14:05:00,1556.64,1558.0,1555.26,1557.23,18800,29274105.0
+2025-04-14 14:10:00,1557.28,1557.98,1555.0,1555.18,30800,48046847.0
+2025-04-14 14:15:00,1555.18,1557.25,1555.01,1556.01,30500,47471366.0
+2025-04-14 14:20:00,1556.01,1556.01,1555.01,1555.01,24400,37951744.0
+2025-04-14 14:25:00,1555.0,1555.01,1553.66,1554.36,49000,76034824.0
+2025-04-14 14:30:00,1554.31,1554.43,1554.1,1554.1,35300,54867191.0
+2025-04-14 14:35:00,1554.08,1555.46,1554.08,1555.16,44300,68855811.0
+2025-04-14 14:40:00,1555.01,1555.22,1553.86,1553.86,52600,81782014.0
+2025-04-14 14:45:00,1553.9,1553.9,1553.0,1553.21,75500,117265402.0
+2025-04-14 14:50:00,1553.18,1553.61,1553.18,1553.55,48900,75972877.0
+2025-04-14 14:55:00,1553.56,1553.56,1552.05,1552.05,120700,187436539.0
+2025-04-14 15:00:00,1552.01,1552.9,1551.8,1551.99,113300,175936512.0
+2025-04-15 09:35:00,1552.0,1552.0,1546.66,1546.82,115400,178835216.0
+2025-04-15 09:40:00,1546.9,1553.72,1546.9,1552.5,56900,88182080.0
+2025-04-15 09:45:00,1553.5,1553.5,1550.0,1553.3,73400,113983792.0
+2025-04-15 09:50:00,1553.3,1554.88,1551.01,1552.28,75000,116474976.0
+2025-04-15 09:55:00,1552.52,1552.62,1548.0,1548.19,49800,77190240.0
+2025-04-15 10:00:00,1548.06,1548.46,1546.11,1547.99,62100,96068358.0
+2025-04-15 10:05:00,1548.01,1548.01,1545.0,1545.78,68600,106051514.0
+2025-04-15 10:10:00,1545.73,1547.34,1545.6,1545.99,37300,57680896.0
+2025-04-15 10:15:00,1545.71,1546.98,1545.01,1546.25,32100,49616961.0
+2025-04-15 10:20:00,1546.21,1550.0,1545.57,1549.32,48200,74489215.0
+2025-04-15 10:25:00,1549.46,1552.85,1549.39,1550.0,57400,89123898.0
+2025-04-15 10:30:00,1550.0,1554.62,1549.98,1554.62,36900,57295110.0
+2025-04-15 10:35:00,1553.8,1554.83,1551.57,1553.0,31500,48898040.0
+2025-04-15 10:40:00,1552.22,1554.94,1552.0,1552.9,33000,51278348.0
+2025-04-15 10:45:00,1552.9,1554.96,1552.9,1554.55,26400,41038714.0
+2025-04-15 10:50:00,1554.55,1554.7,1553.7,1553.7,28400,44145658.0
+2025-04-15 10:55:00,1553.7,1553.71,1550.42,1551.0,32600,50598914.0
+2025-04-15 11:00:00,1551.0,1551.98,1550.13,1550.46,18500,28689542.0
+2025-04-15 11:05:00,1550.45,1550.46,1548.6,1549.01,24200,37499648.0
+2025-04-15 11:10:00,1549.01,1550.5,1548.75,1550.5,22600,35018104.0
+2025-04-15 11:15:00,1550.51,1550.95,1549.15,1550.95,21000,32554248.0
+2025-04-15 11:20:00,1550.3,1552.8,1550.3,1551.9,20100,31188733.0
+2025-04-15 11:25:00,1551.93,1555.56,1550.36,1555.56,70500,109549446.0
+2025-04-15 11:30:00,1555.99,1558.0,1554.8,1557.25,113400,176555137.0
+2025-04-15 13:05:00,1557.26,1558.0,1554.9,1556.77,59600,92795646.0
+2025-04-15 13:10:00,1557.92,1559.0,1556.94,1557.17,43700,68111358.0
+2025-04-15 13:15:00,1556.43,1558.31,1556.42,1556.8,20100,31303813.0
+2025-04-15 13:20:00,1556.7,1556.7,1554.03,1555.0,30900,48051191.0
+2025-04-15 13:25:00,1555.0,1557.68,1555.0,1555.59,18800,29263360.0
+2025-04-15 13:30:00,1556.94,1557.8,1555.79,1557.55,19600,30522376.0
+2025-04-15 13:35:00,1557.55,1558.53,1556.03,1557.0,28100,43760628.0
+2025-04-15 13:40:00,1557.45,1558.42,1556.9,1556.97,17500,27267330.0
+2025-04-15 13:45:00,1556.97,1557.9,1554.07,1554.07,16800,26128904.0
+2025-04-15 13:50:00,1554.01,1554.01,1552.02,1553.0,34500,53569281.0
+2025-04-15 13:55:00,1553.0,1553.87,1552.0,1552.22,27400,42545145.0
+2025-04-15 14:00:00,1552.41,1554.0,1552.22,1553.79,17900,27800064.0
+2025-04-15 14:05:00,1552.53,1556.5,1552.52,1556.2,32700,50833404.0
+2025-04-15 14:10:00,1556.0,1556.2,1553.48,1556.2,21200,32970247.0
+2025-04-15 14:15:00,1556.3,1556.32,1555.01,1556.2,10300,15959552.0
+2025-04-15 14:20:00,1555.23,1556.14,1553.0,1553.0,21900,34103805.0
+2025-04-15 14:25:00,1553.0,1554.98,1553.0,1553.57,13700,21292811.0
+2025-04-15 14:30:00,1553.61,1556.5,1553.61,1556.5,28400,44181755.0
+2025-04-15 14:35:00,1556.17,1557.0,1555.74,1556.49,28100,43740158.0
+2025-04-15 14:40:00,1556.47,1558.56,1556.29,1557.8,52300,81454077.0
+2025-04-15 14:45:00,1557.8,1558.6,1557.16,1558.18,49100,76498179.0
+2025-04-15 14:50:00,1558.62,1559.99,1556.49,1559.87,87800,136800256.0
+2025-04-15 14:55:00,1559.48,1564.0,1558.42,1563.98,188800,294679808.0
+2025-04-15 15:00:00,1564.2,1564.69,1558.0,1558.0,124400,194302720.0
+2025-04-16 09:35:00,1552.0,1554.0,1547.98,1552.19,176500,273671680.0
+2025-04-16 09:40:00,1552.19,1552.22,1549.05,1550.0,63800,98904608.0
+2025-04-16 09:45:00,1549.3,1552.0,1549.12,1550.44,67600,104839296.0
+2025-04-16 09:50:00,1549.71,1552.6,1549.5,1550.33,32100,49771776.0
+2025-04-16 09:55:00,1550.3,1552.01,1550.0,1551.66,25300,39119328.0
+2025-04-16 10:00:00,1551.05,1552.99,1550.0,1550.35,41800,64842624.0
+2025-04-16 10:05:00,1550.5,1551.9,1549.58,1550.22,36700,56890629.0
+2025-04-16 10:10:00,1550.22,1550.58,1548.13,1549.0,54800,84981307.0
+2025-04-16 10:15:00,1549.39,1550.47,1548.3,1548.3,34200,52978232.0
+2025-04-16 10:20:00,1548.13,1549.0,1546.0,1546.0,59700,92379456.0
+2025-04-16 10:25:00,1546.0,1546.0,1542.0,1542.17,104500,161330241.0
+2025-04-16 10:30:00,1542.01,1542.01,1540.02,1540.68,86400,133176199.0
+2025-04-16 10:35:00,1540.88,1544.8,1540.88,1543.97,28300,43672831.0
+2025-04-16 10:40:00,1543.97,1543.97,1542.01,1542.01,19400,29937799.0
+2025-04-16 10:45:00,1542.01,1542.93,1540.72,1540.9,32600,50261366.0
+2025-04-16 10:50:00,1541.0,1543.27,1540.72,1541.03,28900,44544892.0
+2025-04-16 10:55:00,1541.05,1542.61,1541.01,1542.11,18000,27751052.0
+2025-04-16 11:00:00,1542.31,1542.86,1541.88,1542.34,20100,31000184.0
+2025-04-16 11:05:00,1542.34,1542.35,1540.5,1540.6,30800,47464066.0
+2025-04-16 11:10:00,1540.62,1541.84,1540.01,1541.0,41500,63924998.0
+2025-04-16 11:15:00,1542.51,1542.51,1540.0,1540.84,38900,59922812.0
+2025-04-16 11:20:00,1540.12,1540.83,1538.2,1538.5,59200,91139714.0
+2025-04-16 11:25:00,1538.5,1540.85,1538.03,1539.31,25200,38732414.0
+2025-04-16 11:30:00,1539.2,1539.85,1537.02,1538.21,58800,90434944.0
+2025-04-16 13:05:00,1539.0,1541.38,1537.02,1540.22,60700,93411456.0
+2025-04-16 13:10:00,1540.22,1542.0,1539.52,1540.96,24200,37287044.0
+2025-04-16 13:15:00,1540.13,1540.8,1539.0,1539.0,36000,55411971.0
+2025-04-16 13:20:00,1539.17,1540.0,1538.01,1538.2,23700,36471153.0
+2025-04-16 13:25:00,1538.23,1539.98,1538.0,1538.1,29500,45484936.0
+2025-04-16 13:30:00,1538.0,1540.03,1538.0,1539.16,23800,36640384.0
+2025-04-16 13:35:00,1540.0,1541.8,1539.22,1540.0,31200,48049666.0
+2025-04-16 13:40:00,1541.5,1543.8,1540.66,1541.22,41400,63853050.0
+2025-04-16 13:45:00,1541.22,1541.22,1539.03,1539.65,27100,41735427.0
+2025-04-16 13:50:00,1539.65,1543.0,1539.1,1541.7,22400,34515197.0
+2025-04-16 13:55:00,1541.7,1543.9,1541.51,1541.93,23100,35639292.0
+2025-04-16 14:00:00,1541.51,1542.64,1540.0,1541.72,23300,35915777.0
+2025-04-16 14:05:00,1540.5,1542.89,1540.0,1540.01,16200,24965383.0
+2025-04-16 14:10:00,1540.0,1541.25,1540.0,1540.13,18900,29112832.0
+2025-04-16 14:15:00,1540.61,1541.79,1540.01,1540.67,16500,25423364.0
+2025-04-16 14:20:00,1540.4,1541.79,1540.0,1540.06,20500,31578366.0
+2025-04-16 14:25:00,1540.06,1541.9,1540.06,1540.5,18100,27892737.0
+2025-04-16 14:30:00,1540.52,1546.0,1540.52,1542.01,56200,86775811.0
+2025-04-16 14:35:00,1542.97,1546.8,1542.0,1546.0,60300,93139193.0
+2025-04-16 14:40:00,1546.7,1548.0,1544.21,1547.51,54800,84759559.0
+2025-04-16 14:45:00,1547.88,1551.9,1545.99,1551.0,139300,215694330.0
+2025-04-16 14:50:00,1549.02,1558.0,1549.02,1558.0,290600,451956992.0
+2025-04-16 14:55:00,1558.3,1571.0,1558.04,1568.74,572500,896544768.0
+2025-04-16 15:00:00,1569.83,1576.0,1559.17,1559.17,300200,470949376.0
+2025-04-17 09:35:00,1554.0,1557.5,1550.0,1556.64,140100,217639920.0
+2025-04-17 09:40:00,1556.5,1557.3,1553.56,1555.37,54800,85272208.0
+2025-04-17 09:45:00,1555.33,1559.58,1555.33,1559.3,50800,79172256.0
+2025-04-17 09:50:00,1559.31,1562.37,1559.01,1559.3,71300,111281696.0
+2025-04-17 09:55:00,1559.3,1562.89,1559.3,1561.96,49800,77654588.0
+2025-04-17 10:00:00,1561.99,1562.0,1559.0,1559.93,37500,58518652.0
+2025-04-17 10:05:00,1560.0,1560.45,1557.0,1557.6,38200,59497356.0
+2025-04-17 10:10:00,1558.0,1560.0,1557.27,1558.55,33000,51427071.0
+2025-04-17 10:15:00,1558.51,1560.24,1557.75,1559.85,49000,76395253.0
+2025-04-17 10:20:00,1559.36,1562.57,1559.27,1561.76,44500,69472768.0
+2025-04-17 10:25:00,1561.79,1563.61,1560.41,1563.51,59600,93135746.0
+2025-04-17 10:30:00,1563.38,1563.59,1560.04,1561.6,28300,44189768.0
+2025-04-17 10:35:00,1561.7,1562.86,1561.05,1561.89,33400,52240962.0
+2025-04-17 10:40:00,1561.0,1561.9,1560.46,1561.52,25500,39806708.0
+2025-04-17 10:45:00,1561.04,1561.52,1558.2,1560.08,21800,33990536.0
+2025-04-17 10:50:00,1560.01,1560.01,1558.99,1559.01,12700,19806461.0
+2025-04-17 10:55:00,1559.0,1561.46,1559.0,1560.72,19900,31039232.0
+2025-04-17 11:00:00,1561.19,1563.39,1560.27,1562.97,38800,60613379.0
+2025-04-17 11:05:00,1562.51,1565.0,1562.51,1564.86,65600,102643714.0
+2025-04-17 11:10:00,1564.86,1564.86,1562.0,1562.55,27400,42836990.0
+2025-04-17 11:15:00,1562.55,1563.69,1562.0,1563.34,20000,31254658.0
+2025-04-17 11:20:00,1563.7,1563.7,1561.0,1563.0,18300,28598526.0
+2025-04-17 11:25:00,1563.0,1563.04,1560.5,1561.18,20300,31705220.0
+2025-04-17 11:30:00,1560.68,1563.64,1560.18,1561.7,24100,37696508.0
+2025-04-17 13:05:00,1562.0,1562.66,1559.56,1562.4,35000,54631811.0
+2025-04-17 13:10:00,1562.18,1564.8,1561.7,1563.77,29300,45671681.0
+2025-04-17 13:15:00,1563.97,1564.9,1562.5,1563.02,35400,55350140.0
+2025-04-17 13:20:00,1563.88,1565.9,1563.0,1564.8,51400,80561016.0
+2025-04-17 13:25:00,1564.8,1564.96,1563.51,1563.51,20400,31916424.0
+2025-04-17 13:30:00,1564.0,1565.51,1563.51,1564.57,33900,53043462.0
+2025-04-17 13:35:00,1564.57,1568.6,1564.56,1566.72,98900,154885370.0
+2025-04-17 13:40:00,1567.4,1568.77,1566.22,1567.3,49700,77933568.0
+2025-04-17 13:45:00,1567.9,1568.76,1567.0,1568.09,35000,54887936.0
+2025-04-17 13:50:00,1568.1,1569.57,1567.99,1568.7,46300,72639488.0
+2025-04-17 13:55:00,1568.99,1569.43,1567.59,1569.09,32100,50354432.0
+2025-04-17 14:00:00,1569.14,1569.8,1568.87,1569.79,34800,54609664.0
+2025-04-17 14:05:00,1569.8,1571.0,1568.1,1569.0,63600,99844096.0
+2025-04-17 14:10:00,1568.54,1570.0,1568.12,1569.98,26700,41898496.0
+2025-04-17 14:15:00,1569.98,1575.0,1569.94,1575.0,102800,161733376.0
+2025-04-17 14:20:00,1575.5,1576.0,1572.91,1574.0,73200,115257344.0
+2025-04-17 14:25:00,1574.47,1574.47,1571.18,1571.6,47600,74882560.0
+2025-04-17 14:30:00,1571.21,1575.0,1571.06,1574.9,62700,98682624.0
+2025-04-17 14:35:00,1574.0,1574.99,1571.91,1572.08,48600,76482560.0
+2025-04-17 14:40:00,1572.49,1573.0,1570.11,1570.11,60800,95589120.0
+2025-04-17 14:45:00,1570.13,1571.34,1569.51,1570.97,63400,99520512.0
+2025-04-17 14:50:00,1570.46,1575.0,1569.64,1574.86,79200,124562176.0
+2025-04-17 14:55:00,1574.86,1575.0,1570.0,1572.08,98100,154164224.0
+2025-04-17 15:00:00,1572.11,1574.97,1571.51,1573.98,108400,170595840.0
+2025-04-18 09:35:00,1566.0,1572.97,1565.01,1568.7,89200,139992336.0
+2025-04-18 09:40:00,1568.7,1571.23,1568.1,1569.25,36000,56516688.0
+2025-04-18 09:45:00,1569.11,1569.11,1565.01,1568.0,45300,70892368.0
+2025-04-18 09:50:00,1567.17,1568.88,1566.8,1568.01,26300,41236016.0
+2025-04-18 09:55:00,1567.82,1570.88,1566.89,1569.23,41600,65261440.0
+2025-04-18 10:00:00,1568.67,1572.19,1568.38,1570.72,34500,54294880.0
+2025-04-18 10:05:00,1571.0,1571.92,1569.16,1570.67,18000,28271936.0
+2025-04-18 10:10:00,1570.56,1571.0,1570.01,1570.9,19000,29842464.0
+2025-04-18 10:15:00,1570.16,1571.79,1570.16,1571.5,26100,41006112.0
+2025-04-18 10:20:00,1570.91,1571.0,1569.03,1569.1,20800,32654655.0
+2025-04-18 10:25:00,1569.1,1570.19,1569.01,1570.0,8200,12870784.0
+2025-04-18 10:30:00,1569.13,1569.7,1566.66,1568.0,23500,36850369.0
+2025-04-18 10:35:00,1568.45,1568.49,1567.1,1568.47,12100,18972101.0
+2025-04-18 10:40:00,1568.22,1569.87,1566.2,1567.34,22600,35428724.0
+2025-04-18 10:45:00,1567.24,1567.99,1565.0,1566.01,39200,61375749.0
+2025-04-18 10:50:00,1567.5,1568.59,1566.05,1567.92,13800,21627514.0
+2025-04-18 10:55:00,1566.57,1567.88,1565.0,1565.1,25600,40079119.0
+2025-04-18 11:00:00,1565.15,1565.27,1563.1,1563.56,38200,59751857.0
+2025-04-18 11:05:00,1563.67,1564.99,1563.07,1564.01,17600,27520774.0
+2025-04-18 11:10:00,1564.0,1564.0,1561.0,1561.0,37200,58129402.0
+2025-04-18 11:15:00,1560.93,1563.2,1560.68,1562.0,23700,37007048.0
+2025-04-18 11:20:00,1562.0,1562.9,1561.21,1561.34,16600,25929338.0
+2025-04-18 11:25:00,1561.53,1562.76,1561.22,1561.8,14800,23114118.0
+2025-04-18 11:30:00,1561.93,1563.2,1561.8,1563.18,14100,22026496.0
+2025-04-18 13:05:00,1563.19,1563.2,1560.7,1562.08,39100,61048444.0
+2025-04-18 13:10:00,1562.99,1563.0,1560.6,1560.65,25200,39347336.0
+2025-04-18 13:15:00,1560.65,1560.65,1556.0,1558.05,82600,128706934.0
+2025-04-18 13:20:00,1557.6,1559.57,1557.07,1558.61,48400,75399298.0
+2025-04-18 13:25:00,1558.61,1558.68,1557.11,1558.03,36400,56704905.0
+2025-04-18 13:30:00,1558.1,1559.57,1558.03,1559.56,17700,27589887.0
+2025-04-18 13:35:00,1559.5,1559.57,1558.57,1559.11,14600,22761980.0
+2025-04-18 13:40:00,1559.01,1559.49,1558.58,1559.1,16900,26348807.0
+2025-04-18 13:45:00,1559.33,1561.67,1558.88,1560.94,17900,27926144.0
+2025-04-18 13:50:00,1560.94,1565.5,1560.9,1564.03,30000,46780915.0
+2025-04-18 13:55:00,1565.38,1569.6,1564.21,1568.09,45100,70727298.0
+2025-04-18 14:00:00,1567.13,1567.37,1564.1,1565.79,37200,58258300.0
+2025-04-18 14:05:00,1565.0,1565.75,1563.04,1563.59,26700,41774593.0
+2025-04-18 14:10:00,1563.1,1565.45,1562.02,1564.98,18000,28268423.0
+2025-04-18 14:15:00,1564.08,1565.48,1563.8,1564.64,15300,23939192.0
+2025-04-18 14:20:00,1565.49,1565.49,1563.43,1564.69,13400,20963727.0
+2025-04-18 14:25:00,1564.69,1565.0,1563.0,1563.04,15400,24081792.0
+2025-04-18 14:30:00,1563.05,1565.0,1563.02,1563.2,19100,29867381.0
+2025-04-18 14:35:00,1564.69,1564.7,1560.0,1562.58,51600,80571140.0
+2025-04-18 14:40:00,1562.6,1562.87,1560.2,1560.8,27900,43574784.0
+2025-04-18 14:45:00,1560.8,1567.6,1560.07,1566.21,81300,127107588.0
+2025-04-18 14:50:00,1566.55,1568.68,1563.31,1568.68,131200,205550972.0
+2025-04-18 14:55:00,1569.1,1575.0,1566.0,1573.82,359500,565117184.0
+2025-04-18 15:00:00,1572.38,1575.0,1565.94,1565.94,195300,306905088.0
+2025-04-21 09:35:00,1565.5,1565.5,1552.03,1556.53,174500,271811872.0
+2025-04-21 09:40:00,1554.1,1558.87,1554.1,1558.87,52200,81250752.0
+2025-04-21 09:45:00,1558.64,1559.99,1555.85,1556.57,67500,105119168.0
+2025-04-21 09:50:00,1557.11,1561.9,1555.11,1561.85,85900,133772772.0
+2025-04-21 09:55:00,1561.87,1565.0,1559.72,1562.9,53200,83031806.0
+2025-04-21 10:00:00,1562.9,1562.9,1559.21,1559.21,24800,38716734.0
+2025-04-21 10:05:00,1560.2,1560.97,1558.0,1558.5,25800,40213244.0
+2025-04-21 10:10:00,1558.72,1559.46,1557.0,1558.71,32400,50449664.0
+2025-04-21 10:15:00,1557.18,1558.09,1556.08,1556.16,38700,60297220.0
+2025-04-21 10:20:00,1556.17,1559.37,1556.0,1557.15,38800,60345728.0
+2025-04-21 10:25:00,1558.96,1558.96,1557.0,1557.5,19200,29905477.0
+2025-04-21 10:30:00,1557.5,1559.13,1557.02,1558.49,22300,34726007.0
+2025-04-21 10:35:00,1558.89,1559.61,1556.83,1556.83,36300,56537596.0
+2025-04-21 10:40:00,1557.77,1557.77,1556.3,1556.88,17700,27551752.0
+2025-04-21 10:45:00,1556.83,1557.88,1556.33,1557.88,18000,28024320.0
+2025-04-21 10:50:00,1557.58,1559.65,1557.36,1558.41,15100,23547769.0
+2025-04-21 10:55:00,1558.55,1559.88,1557.71,1559.02,20400,31811203.0
+2025-04-21 11:00:00,1557.99,1558.98,1556.51,1557.03,18300,28502536.0
+2025-04-21 11:05:00,1556.68,1557.55,1556.02,1557.55,27900,43430268.0
+2025-04-21 11:10:00,1557.0,1557.01,1555.8,1555.8,36200,56332805.0
+2025-04-21 11:15:00,1555.87,1555.87,1554.47,1554.47,45900,71381113.0
+2025-04-21 11:20:00,1554.3,1556.2,1554.0,1555.27,23400,36376705.0
+2025-04-21 11:25:00,1555.23,1555.53,1555.0,1555.17,12000,18661754.0
+2025-04-21 11:30:00,1555.02,1555.18,1553.6,1554.82,34600,53779840.0
+2025-04-21 13:05:00,1554.82,1554.82,1552.5,1554.0,54800,85149068.0
+2025-04-21 13:10:00,1554.0,1556.88,1553.48,1555.44,22300,34671351.0
+2025-04-21 13:15:00,1556.0,1556.61,1554.21,1554.21,19400,30168061.0
+2025-04-21 13:20:00,1554.21,1555.28,1553.0,1553.83,28800,44748801.0
+2025-04-21 13:25:00,1554.67,1555.0,1553.2,1553.7,25800,40086278.0
+2025-04-21 13:30:00,1553.7,1555.95,1553.62,1555.19,25300,39331712.0
+2025-04-21 13:35:00,1554.99,1554.99,1553.78,1553.84,16400,25555836.0
+2025-04-21 13:40:00,1553.75,1553.75,1552.37,1552.37,43800,68019969.0
+2025-04-21 13:45:00,1552.35,1553.27,1552.26,1553.27,28700,44556031.0
+2025-04-21 13:50:00,1553.01,1553.25,1552.29,1552.32,41400,64237321.0
+2025-04-21 13:55:00,1552.58,1553.4,1552.34,1552.54,25800,40061427.0
+2025-04-21 14:00:00,1552.54,1552.94,1552.53,1552.91,21000,32607883.0
+2025-04-21 14:05:00,1552.88,1552.88,1552.31,1552.31,31900,49529472.0
+2025-04-21 14:10:00,1552.3,1552.45,1551.0,1551.2,77800,120732789.0
+2025-04-21 14:15:00,1551.02,1551.78,1551.02,1551.58,22900,35525376.0
+2025-04-21 14:20:00,1551.78,1551.84,1551.48,1551.54,19900,30877446.0
+2025-04-21 14:25:00,1551.55,1552.43,1551.42,1552.34,35100,54466303.0
+2025-04-21 14:30:00,1552.41,1552.7,1552.12,1552.61,24500,38038022.0
+2025-04-21 14:35:00,1552.68,1554.32,1552.59,1553.44,46500,72233205.0
+2025-04-21 14:40:00,1553.29,1554.17,1552.7,1553.74,33900,52669184.0
+2025-04-21 14:45:00,1553.69,1553.99,1553.01,1553.04,30500,47386631.0
+2025-04-21 14:50:00,1553.03,1553.44,1552.16,1552.29,48700,75612422.0
+2025-04-21 14:55:00,1552.36,1553.26,1552.0,1552.01,52300,81179899.0
+2025-04-21 15:00:00,1552.0,1552.1,1551.0,1551.0,87000,134980352.0
+2025-04-22 09:35:00,1550.0,1551.0,1545.08,1551.0,153700,237957296.0
+2025-04-22 09:40:00,1551.69,1552.32,1546.57,1546.57,67200,104133712.0
+2025-04-22 09:45:00,1546.6,1547.15,1545.1,1546.9,72500,112098752.0
+2025-04-22 09:50:00,1546.5,1548.98,1546.5,1547.88,52000,80457536.0
+2025-04-22 09:55:00,1547.99,1548.94,1546.67,1546.75,30000,46434432.0
+2025-04-22 10:00:00,1546.75,1547.9,1545.65,1546.74,40400,62481596.0
+2025-04-22 10:05:00,1546.8,1549.88,1546.8,1548.1,33900,52484290.0
+2025-04-22 10:10:00,1548.1,1549.5,1546.6,1546.78,15900,24536898.0
+2025-04-22 10:15:00,1547.3,1547.3,1545.12,1545.3,35300,54579772.0
+2025-04-22 10:20:00,1545.3,1545.93,1545.03,1545.93,43400,67067649.0
+2025-04-22 10:25:00,1545.64,1546.94,1545.3,1545.91,18700,28908735.0
+2025-04-22 10:30:00,1545.76,1545.76,1543.26,1544.58,75100,115995145.0
+2025-04-22 10:35:00,1544.9,1546.0,1544.57,1545.73,15800,24416446.0
+2025-04-22 10:40:00,1545.54,1548.3,1545.0,1548.3,37500,58001401.0
+2025-04-22 10:45:00,1548.04,1548.41,1546.0,1547.9,31300,48421130.0
+2025-04-22 10:50:00,1547.77,1549.0,1546.19,1548.58,25300,39168116.0
+2025-04-22 10:55:00,1548.57,1549.36,1547.0,1549.36,22000,34071435.0
+2025-04-22 11:00:00,1549.39,1553.86,1547.76,1551.65,61100,94780539.0
+2025-04-22 11:05:00,1551.65,1554.0,1551.65,1553.81,45800,71129724.0
+2025-04-22 11:10:00,1553.7,1553.88,1550.68,1552.36,18900,29339008.0
+2025-04-22 11:15:00,1552.35,1553.01,1551.16,1552.0,26600,41371524.0
+2025-04-22 11:20:00,1551.81,1553.0,1550.67,1552.83,29200,45332736.0
+2025-04-22 11:25:00,1552.83,1552.99,1550.42,1552.49,26600,41278328.0
+2025-04-22 11:30:00,1552.33,1552.33,1549.0,1550.35,23600,36592780.0
+2025-04-22 13:05:00,1550.76,1555.0,1550.76,1553.5,65200,101299709.0
+2025-04-22 13:10:00,1553.88,1554.78,1551.11,1553.9,32500,50489207.0
+2025-04-22 13:15:00,1554.07,1555.88,1553.22,1554.0,49900,77591296.0
+2025-04-22 13:20:00,1554.0,1554.5,1552.52,1552.76,22500,34947724.0
+2025-04-22 13:25:00,1553.88,1554.47,1552.77,1554.0,27500,42721152.0
+2025-04-22 13:30:00,1554.0,1554.48,1552.73,1553.94,17500,27237372.0
+2025-04-22 13:35:00,1553.99,1554.45,1552.0,1553.47,33300,51676921.0
+2025-04-22 13:40:00,1553.8,1553.95,1552.43,1553.03,17400,27029259.0
+2025-04-22 13:45:00,1553.04,1553.9,1552.88,1552.88,17700,27495934.0
+2025-04-22 13:50:00,1553.0,1553.75,1552.23,1553.46,20000,31064574.0
+2025-04-22 13:55:00,1553.46,1553.77,1552.23,1553.76,28700,44576120.0
+2025-04-22 14:00:00,1553.6,1554.7,1553.5,1554.7,28900,44962824.0
+2025-04-22 14:05:00,1554.83,1554.85,1553.0,1553.3,21800,33881725.0
+2025-04-22 14:10:00,1553.3,1554.85,1553.01,1554.85,25700,39944829.0
+2025-04-22 14:15:00,1554.85,1556.3,1554.85,1555.84,58200,90531590.0
+2025-04-22 14:20:00,1555.85,1555.86,1554.01,1554.41,17300,26902528.0
+2025-04-22 14:25:00,1554.41,1555.85,1553.39,1553.4,23900,37168132.0
+2025-04-22 14:30:00,1553.39,1554.87,1552.26,1553.78,25600,39734270.0
+2025-04-22 14:35:00,1553.8,1553.98,1550.61,1551.06,48400,75114240.0
+2025-04-22 14:40:00,1551.06,1552.0,1550.65,1550.82,26800,41575422.0
+2025-04-22 14:45:00,1550.81,1551.5,1550.5,1550.71,34900,54130944.0
+2025-04-22 14:50:00,1551.03,1552.2,1550.7,1550.75,43100,66895366.0
+2025-04-22 14:55:00,1550.71,1550.8,1548.0,1549.01,76600,118692346.0
+2025-04-22 15:00:00,1549.19,1551.28,1548.8,1548.8,78000,120823552.0
+2025-04-23 09:35:00,1559.0,1559.22,1550.5,1550.69,185500,288581152.0
+2025-04-23 09:40:00,1550.66,1551.99,1549.02,1549.98,90000,139523200.0
+2025-04-23 09:45:00,1549.97,1549.97,1545.5,1547.0,107000,165599584.0
+2025-04-23 09:50:00,1546.7,1546.99,1545.5,1546.33,105900,163764600.0
+2025-04-23 09:55:00,1546.2,1548.79,1546.0,1546.03,37400,57861575.0
+2025-04-23 10:00:00,1546.0,1546.19,1545.85,1546.13,40500,62614330.0
+2025-04-23 10:05:00,1546.2,1547.65,1545.0,1547.12,73200,113072127.0
+2025-04-23 10:10:00,1547.68,1550.0,1547.65,1550.0,33700,52235520.0
+2025-04-23 10:15:00,1549.95,1551.48,1549.5,1549.96,35400,54876804.0
+2025-04-23 10:20:00,1549.97,1550.0,1546.8,1547.02,33500,51859456.0
+2025-04-23 10:25:00,1547.11,1547.9,1545.59,1545.95,30000,46396412.0
+2025-04-23 10:30:00,1545.92,1546.19,1545.08,1546.19,41300,63832073.0
+2025-04-23 10:35:00,1546.19,1547.98,1546.14,1547.55,21100,32647799.0
+2025-04-23 10:40:00,1547.5,1547.66,1547.0,1547.01,15700,24294020.0
+2025-04-23 10:45:00,1547.19,1549.0,1547.18,1547.81,19300,29875204.0
+2025-04-23 10:50:00,1547.81,1548.56,1547.5,1548.11,21000,32505602.0
+2025-04-23 10:55:00,1548.15,1550.06,1548.1,1549.0,23800,36875004.0
+2025-04-23 11:00:00,1549.0,1549.0,1548.2,1548.57,19500,30193530.0
+2025-04-23 11:05:00,1548.2,1549.9,1548.2,1549.71,24300,37644171.0
+2025-04-23 11:10:00,1549.71,1549.99,1549.06,1549.72,20700,31997824.0
+2025-04-23 11:15:00,1549.96,1551.0,1549.1,1550.24,25300,39209469.0
+2025-04-23 11:20:00,1550.08,1551.06,1548.68,1550.5,28700,44484860.0
+2025-04-23 11:25:00,1550.41,1550.98,1550.16,1550.61,14200,22020094.0
+2025-04-23 11:30:00,1550.6,1550.8,1550.0,1550.79,17700,27442174.0
+2025-04-23 13:05:00,1550.2,1552.88,1550.2,1552.62,36500,56632584.0
+2025-04-23 13:10:00,1552.79,1554.47,1551.76,1552.44,33100,51404928.0
+2025-04-23 13:15:00,1552.44,1554.94,1552.43,1554.8,36600,56872700.0
+2025-04-23 13:20:00,1554.76,1555.52,1554.0,1554.0,36400,56600582.0
+2025-04-23 13:25:00,1553.99,1554.76,1553.94,1554.51,28600,44449532.0
+2025-04-23 13:30:00,1554.58,1554.95,1553.97,1554.95,22300,34666248.0
+2025-04-23 13:35:00,1554.96,1555.5,1554.77,1555.18,32800,51005050.0
+2025-04-23 13:40:00,1555.18,1555.64,1554.78,1555.64,56100,87253632.0
+2025-04-23 13:45:00,1555.8,1557.0,1555.38,1555.38,43900,68323840.0
+2025-04-23 13:50:00,1555.64,1556.29,1555.0,1555.31,25000,38906112.0
+2025-04-23 13:55:00,1555.3,1556.28,1555.28,1556.07,26000,40432640.0
+2025-04-23 14:00:00,1556.1,1556.3,1555.09,1555.09,19200,29874424.0
+2025-04-23 14:05:00,1555.0,1555.0,1552.43,1553.07,36100,56091143.0
+2025-04-23 14:10:00,1553.09,1553.1,1551.0,1551.0,42500,65934341.0
+2025-04-23 14:15:00,1551.0,1551.0,1549.0,1550.24,44400,68823543.0
+2025-04-23 14:20:00,1550.53,1551.22,1550.0,1551.2,24000,37215749.0
+2025-04-23 14:25:00,1551.2,1551.29,1550.61,1550.61,16600,25747704.0
+2025-04-23 14:30:00,1550.62,1552.0,1550.54,1551.13,23900,37077518.0
+2025-04-23 14:35:00,1551.76,1552.49,1551.57,1551.98,26300,40815357.0
+2025-04-23 14:40:00,1551.96,1552.5,1551.64,1552.45,27200,42210037.0
+2025-04-23 14:45:00,1552.45,1553.49,1551.63,1552.95,28700,44556040.0
+2025-04-23 14:50:00,1552.74,1552.87,1552.0,1552.26,40100,62250496.0
+2025-04-23 14:55:00,1552.08,1554.0,1552.04,1553.99,47800,74329604.0
+2025-04-23 15:00:00,1553.93,1553.93,1552.0,1552.0,48100,74588412.0
+2025-04-24 09:35:00,1552.0,1557.45,1549.0,1555.97,145300,225904960.0
+2025-04-24 09:40:00,1555.97,1559.0,1555.97,1557.5,113000,175897536.0
+2025-04-24 09:45:00,1556.98,1558.49,1556.61,1558.49,78200,121816064.0
+2025-04-24 09:50:00,1558.87,1560.66,1555.0,1555.04,105600,164644416.0
+2025-04-24 09:55:00,1555.01,1556.6,1554.0,1554.2,33500,52156606.0
+2025-04-24 10:00:00,1554.0,1554.6,1550.21,1550.38,56300,87367486.0
+2025-04-24 10:05:00,1550.95,1554.0,1550.95,1553.7,26500,41157564.0
+2025-04-24 10:10:00,1553.54,1555.0,1553.03,1553.7,14400,22382021.0
+2025-04-24 10:15:00,1553.71,1558.0,1553.71,1555.31,35300,54962499.0
+2025-04-24 10:20:00,1556.0,1558.87,1555.89,1557.8,44200,68861496.0
+2025-04-24 10:25:00,1558.02,1558.49,1556.03,1558.0,33200,51730438.0
+2025-04-24 10:30:00,1558.0,1558.35,1556.87,1558.28,24900,38795589.0
+2025-04-24 10:35:00,1557.36,1558.59,1555.33,1556.21,23200,36132867.0
+2025-04-24 10:40:00,1557.38,1558.0,1556.43,1556.72,17100,26634359.0
+2025-04-24 10:45:00,1558.0,1558.5,1556.97,1558.32,27600,42999302.0
+2025-04-24 10:50:00,1558.32,1558.5,1557.51,1558.17,29500,45969279.0
+2025-04-24 10:55:00,1558.18,1559.33,1557.08,1557.77,40800,63633016.0
+2025-04-24 11:00:00,1557.35,1557.35,1554.5,1555.13,33000,51406591.0
+2025-04-24 11:05:00,1556.15,1556.5,1555.12,1555.12,11600,18046222.0
+2025-04-24 11:10:00,1555.12,1555.12,1552.3,1552.5,25500,39614329.0
+2025-04-24 11:15:00,1552.9,1553.52,1550.87,1552.29,38300,59443325.0
+2025-04-24 11:20:00,1551.54,1552.8,1550.89,1552.2,17000,26382463.0
+2025-04-24 11:25:00,1552.2,1554.04,1551.79,1554.04,15500,24068485.0
+2025-04-24 11:30:00,1554.0,1556.15,1554.0,1554.24,19100,29703935.0
+2025-04-24 13:05:00,1554.01,1556.88,1553.25,1556.75,31800,49458177.0
+2025-04-24 13:10:00,1557.0,1557.88,1555.62,1557.1,22800,35361657.0
+2025-04-24 13:15:00,1557.15,1557.15,1554.27,1554.93,25400,39517696.0
+2025-04-24 13:20:00,1556.67,1556.96,1555.02,1555.68,14200,22096640.0
+2025-04-24 13:25:00,1555.67,1555.72,1553.0,1554.25,17200,26742398.0
+2025-04-24 13:30:00,1554.26,1555.4,1553.22,1553.3,8900,13833728.0
+2025-04-24 13:35:00,1553.51,1554.13,1553.01,1554.09,15500,24080264.0
+2025-04-24 13:40:00,1554.0,1555.06,1553.6,1555.0,13000,20208768.0
+2025-04-24 13:45:00,1555.15,1555.73,1554.14,1554.35,18700,29082116.0
+2025-04-24 13:50:00,1555.06,1556.0,1554.35,1554.36,13900,21618294.0
+2025-04-24 13:55:00,1554.35,1554.99,1553.0,1553.14,15100,23466240.0
+2025-04-24 14:00:00,1553.99,1553.99,1552.8,1553.34,11600,18018302.0
+2025-04-24 14:05:00,1553.92,1553.97,1553.17,1553.97,16000,24858507.0
+2025-04-24 14:10:00,1553.2,1554.0,1552.88,1553.06,16800,26141440.0
+2025-04-24 14:15:00,1553.06,1553.99,1552.9,1553.8,16600,25788791.0
+2025-04-24 14:20:00,1553.92,1553.96,1553.08,1553.95,15400,23928448.0
+2025-04-24 14:25:00,1553.86,1554.0,1553.0,1553.9,15900,24702596.0
+2025-04-24 14:30:00,1553.91,1554.28,1553.11,1554.02,16800,26106119.0
+2025-04-24 14:35:00,1553.22,1554.7,1552.9,1552.91,21800,33861248.0
+2025-04-24 14:40:00,1552.92,1553.99,1552.88,1552.89,18100,28110591.0
+2025-04-24 14:45:00,1552.89,1553.6,1552.84,1553.01,15000,23295868.0
+2025-04-24 14:50:00,1553.38,1553.47,1553.01,1553.25,19700,30598784.0
+2025-04-24 14:55:00,1553.02,1553.46,1552.72,1553.0,42300,65692922.0
+2025-04-24 15:00:00,1553.17,1553.3,1552.25,1552.25,56100,87091718.0
+2025-04-25 09:35:00,1557.1,1560.44,1553.01,1554.79,150100,233783568.0
+2025-04-25 09:40:00,1554.34,1557.81,1553.29,1556.42,80200,124735568.0
+2025-04-25 09:45:00,1556.81,1559.74,1555.07,1558.81,58600,91288128.0
+2025-04-25 09:50:00,1558.8,1559.3,1556.45,1556.45,43500,67794592.0
+2025-04-25 09:55:00,1556.43,1557.99,1556.02,1556.5,33700,52420292.0
+2025-04-25 10:00:00,1556.5,1557.38,1553.3,1553.79,33500,52105846.0
+2025-04-25 10:05:00,1553.63,1555.15,1552.8,1554.13,31700,49252108.0
+2025-04-25 10:10:00,1553.55,1554.98,1553.37,1554.87,20700,32169334.0
+2025-04-25 10:15:00,1554.88,1558.04,1554.88,1558.03,27900,43439499.0
+2025-04-25 10:20:00,1557.83,1558.04,1555.06,1555.74,18600,28960633.0
+2025-04-25 10:25:00,1555.11,1555.82,1554.1,1555.1,24000,37322624.0
+2025-04-25 10:30:00,1556.12,1557.0,1554.18,1554.18,13100,20376448.0
+2025-04-25 10:35:00,1554.16,1555.9,1554.0,1555.88,28800,44774087.0
+2025-04-25 10:40:00,1555.67,1557.0,1555.25,1555.82,19100,29720565.0
+2025-04-25 10:45:00,1555.25,1555.81,1554.13,1555.03,12800,19965131.0
+2025-04-25 10:50:00,1555.03,1555.78,1554.0,1554.0,15400,23878144.0
+2025-04-25 10:55:00,1554.0,1554.3,1553.31,1554.3,18900,29365626.0
+2025-04-25 11:00:00,1554.3,1555.5,1553.15,1553.15,32800,50963327.0
+2025-04-25 11:05:00,1553.15,1554.0,1551.76,1553.15,45200,70181248.0
+2025-04-25 11:10:00,1553.08,1555.5,1552.58,1553.92,21400,33255301.0
+2025-04-25 11:15:00,1553.92,1558.0,1553.75,1557.29,45300,70590081.0
+2025-04-25 11:20:00,1557.85,1557.91,1555.36,1555.53,16300,25230586.0
+2025-04-25 11:25:00,1555.55,1558.0,1555.54,1557.85,22400,34906242.0
+2025-04-25 11:30:00,1556.26,1557.79,1555.8,1556.1,13200,20542848.0
+2025-04-25 13:05:00,1556.09,1557.96,1555.93,1556.86,32300,50291190.0
+2025-04-25 13:10:00,1556.0,1557.43,1555.66,1556.95,7900,12294403.0
+2025-04-25 13:15:00,1556.96,1557.41,1556.08,1556.49,14200,22108166.0
+2025-04-25 13:20:00,1556.5,1556.5,1555.35,1555.35,10600,16495616.0
+2025-04-25 13:25:00,1555.35,1555.35,1553.19,1553.63,19400,30159871.0
+2025-04-25 13:30:00,1553.41,1554.45,1553.1,1553.16,21100,32779391.0
+2025-04-25 13:35:00,1553.11,1553.95,1553.1,1553.49,18000,27963783.0
+2025-04-25 13:40:00,1553.2,1553.87,1553.19,1553.47,12600,19573632.0
+2025-04-25 13:45:00,1553.5,1554.33,1553.46,1553.93,18100,28123128.0
+2025-04-25 13:50:00,1554.28,1555.08,1553.76,1554.9,12800,19899396.0
+2025-04-25 13:55:00,1554.9,1554.98,1554.0,1554.26,7900,12280704.0
+2025-04-25 14:00:00,1554.26,1554.26,1552.27,1553.04,28600,44520197.0
+2025-04-25 14:05:00,1553.04,1553.04,1551.75,1551.75,39100,60590461.0
+2025-04-25 14:10:00,1551.61,1552.06,1550.0,1550.1,52000,80646268.0
+2025-04-25 14:15:00,1550.1,1551.4,1550.1,1551.07,44800,69482496.0
+2025-04-25 14:20:00,1551.07,1551.64,1551.01,1551.64,18700,29089280.0
+2025-04-25 14:25:00,1551.65,1552.25,1551.65,1552.06,15000,23280640.0
+2025-04-25 14:30:00,1551.87,1552.96,1551.8,1552.96,16200,25144962.0
+2025-04-25 14:35:00,1553.0,1553.96,1552.15,1552.15,20400,31680121.0
+2025-04-25 14:40:00,1552.44,1554.83,1552.13,1552.51,28000,43488257.0
+2025-04-25 14:45:00,1552.81,1552.81,1552.0,1552.0,23200,36015484.0
+2025-04-25 14:50:00,1552.0,1552.02,1551.0,1551.47,27300,42354824.0
+2025-04-25 14:55:00,1551.56,1551.58,1550.86,1550.91,48500,75236472.0
+2025-04-25 15:00:00,1550.93,1551.03,1550.0,1550.0,112600,174509196.0
+2025-04-28 09:35:00,1552.0,1553.99,1546.79,1549.82,146900,227779280.0
+2025-04-28 09:40:00,1548.79,1554.8,1548.36,1551.0,96500,149719568.0
+2025-04-28 09:45:00,1551.99,1552.76,1548.5,1551.0,47300,73320864.0
+2025-04-28 09:50:00,1551.0,1554.01,1550.05,1551.74,57800,89728960.0
+2025-04-28 09:55:00,1552.01,1554.72,1551.75,1553.13,74400,115608701.0
+2025-04-28 10:00:00,1553.68,1553.99,1550.93,1551.32,37300,57907785.0
+2025-04-28 10:05:00,1551.32,1551.98,1548.8,1550.04,35100,54416380.0
+2025-04-28 10:10:00,1550.06,1552.7,1549.62,1551.92,26700,41424958.0
+2025-04-28 10:15:00,1551.3,1552.67,1551.01,1551.94,25600,39751618.0
+2025-04-28 10:20:00,1551.96,1551.96,1550.15,1551.43,20300,31488759.0
+2025-04-28 10:25:00,1551.0,1551.68,1550.25,1551.64,18500,28699072.0
+2025-04-28 10:30:00,1551.64,1552.85,1551.6,1552.85,29000,45084543.0
+2025-04-28 10:35:00,1552.9,1553.6,1552.01,1552.69,25400,39442054.0
+2025-04-28 10:40:00,1552.05,1553.31,1551.73,1552.94,20000,31054087.0
+2025-04-28 10:45:00,1553.0,1553.95,1552.0,1553.22,30000,46595005.0
+2025-04-28 10:50:00,1553.21,1553.21,1552.02,1553.17,12900,20029568.0
+2025-04-28 10:55:00,1553.1,1553.6,1551.72,1551.89,16200,25156736.0
+2025-04-28 11:00:00,1551.65,1551.89,1550.5,1551.0,10700,16595839.0
+2025-04-28 11:05:00,1551.0,1552.1,1550.64,1551.22,14200,22029571.0
+2025-04-28 11:10:00,1551.1,1552.0,1550.94,1550.98,14000,21717888.0
+2025-04-28 11:15:00,1550.95,1551.33,1550.0,1551.01,21200,32874498.0
+2025-04-28 11:20:00,1551.32,1551.93,1550.59,1551.44,14700,22802038.0
+2025-04-28 11:25:00,1551.44,1551.49,1550.96,1550.97,12400,19233542.0
+2025-04-28 11:30:00,1550.99,1551.48,1550.4,1550.4,10000,15508224.0
+2025-04-28 13:05:00,1550.57,1551.99,1550.01,1550.4,33000,51173494.0
+2025-04-28 13:10:00,1550.4,1551.9,1550.0,1550.02,31700,49167240.0
+2025-04-28 13:15:00,1550.0,1551.67,1550.0,1550.92,16600,25744129.0
+2025-04-28 13:20:00,1550.13,1550.39,1549.99,1550.01,21300,33016576.0
+2025-04-28 13:25:00,1550.01,1550.15,1549.67,1550.15,15300,23715322.0
+2025-04-28 13:30:00,1550.15,1550.84,1550.11,1550.48,11000,16973440.0
+2025-04-28 13:35:00,1550.46,1550.78,1550.2,1550.78,13300,20620933.0
+2025-04-28 13:40:00,1550.77,1551.48,1550.68,1551.01,14200,22023038.0
+2025-04-28 13:45:00,1551.01,1551.2,1550.07,1550.07,16000,24807936.0
+2025-04-28 13:50:00,1550.08,1550.11,1549.01,1549.07,24100,37342850.0
+2025-04-28 13:55:00,1549.07,1549.13,1549.0,1549.09,17400,26953852.0
+2025-04-28 14:00:00,1549.06,1549.49,1549.05,1549.16,14500,22500092.0
+2025-04-28 14:05:00,1549.39,1549.5,1549.18,1549.25,15000,23239040.0
+2025-04-28 14:10:00,1549.19,1550.76,1549.1,1550.76,28700,44437762.0
+2025-04-28 14:15:00,1550.76,1553.0,1550.6,1552.0,35300,54784266.0
+2025-04-28 14:20:00,1552.0,1552.8,1552.0,1552.8,33300,51746684.0
+2025-04-28 14:25:00,1552.88,1553.17,1552.0,1552.01,57700,89598336.0
+2025-04-28 14:30:00,1552.49,1552.5,1551.38,1551.39,21800,33866744.0
+2025-04-28 14:35:00,1551.39,1551.66,1550.1,1550.1,16100,24968960.0
+2025-04-28 14:40:00,1550.1,1550.52,1550.1,1550.52,16000,24804866.0
+2025-04-28 14:45:00,1550.25,1550.91,1550.13,1550.13,23200,35972864.0
+2025-04-28 14:50:00,1550.03,1550.35,1550.0,1550.3,28800,44646540.0
+2025-04-28 14:55:00,1550.38,1552.02,1550.33,1551.14,79800,123794558.0
+2025-04-28 15:00:00,1551.15,1552.12,1550.0,1550.0,64700,100228342.0
+2025-04-29 09:35:00,1550.0,1552.54,1543.01,1543.18,128600,198978064.0
+2025-04-29 09:40:00,1543.19,1545.96,1542.6,1544.01,59500,91880496.0
+2025-04-29 09:45:00,1544.0,1549.8,1544.0,1549.2,46900,72493728.0
+2025-04-29 09:50:00,1549.18,1549.98,1546.78,1548.6,41000,63479040.0
+2025-04-29 09:55:00,1548.58,1549.2,1546.21,1546.25,23300,36055392.0
+2025-04-29 10:00:00,1546.26,1546.78,1544.16,1544.6,28200,43573376.0
+2025-04-29 10:05:00,1544.15,1545.96,1544.0,1545.63,31800,49130808.0
+2025-04-29 10:10:00,1545.92,1545.92,1544.1,1545.2,22100,34133444.0
+2025-04-29 10:15:00,1545.35,1547.05,1544.95,1546.91,19400,29993856.0
+2025-04-29 10:20:00,1546.5,1547.8,1546.0,1546.01,12200,18872702.0
+2025-04-29 10:25:00,1545.58,1546.04,1544.52,1544.57,19900,30743620.0
+2025-04-29 10:30:00,1544.56,1544.99,1543.03,1543.03,42800,66085762.0
+2025-04-29 10:35:00,1542.87,1542.87,1541.23,1541.5,82500,127213956.0
+2025-04-29 10:40:00,1541.69,1543.01,1541.41,1542.0,15700,24212544.0
+2025-04-29 10:45:00,1542.22,1543.0,1542.01,1542.5,15900,24525818.0
+2025-04-29 10:50:00,1542.33,1542.88,1541.14,1541.14,34500,53191486.0
+2025-04-29 10:55:00,1541.14,1541.14,1540.0,1540.06,58600,90375492.0
+2025-04-29 11:00:00,1540.06,1541.42,1540.0,1540.02,55000,84707897.0
+2025-04-29 11:05:00,1540.01,1541.5,1540.0,1541.48,32400,49900939.0
+2025-04-29 11:10:00,1540.6,1541.01,1540.02,1540.53,11300,17409790.0
+2025-04-29 11:15:00,1540.95,1540.98,1540.1,1540.1,13800,21255040.0
+2025-04-29 11:20:00,1540.1,1540.26,1540.0,1540.2,15900,24487290.0
+2025-04-29 11:25:00,1540.2,1540.54,1540.01,1540.06,9900,15248640.0
+2025-04-29 11:30:00,1540.5,1541.0,1540.02,1540.96,12300,18945537.0
+2025-04-29 13:05:00,1540.97,1540.97,1538.22,1538.22,65800,101205381.0
+2025-04-29 13:10:00,1538.2,1539.0,1538.18,1538.6,12900,19908216.0
+2025-04-29 13:15:00,1538.62,1538.62,1537.0,1537.0,44000,67604230.0
+2025-04-29 13:20:00,1537.0,1537.58,1537.0,1537.58,25300,38954232.0
+2025-04-29 13:25:00,1537.38,1537.48,1535.55,1535.62,39700,60999306.0
+2025-04-29 13:30:00,1535.38,1535.44,1533.44,1533.95,55100,84557054.0
+2025-04-29 13:35:00,1533.46,1533.93,1532.02,1533.19,45700,70043648.0
+2025-04-29 13:40:00,1533.49,1536.64,1533.2,1536.64,32200,49411963.0
+2025-04-29 13:45:00,1536.21,1538.2,1535.52,1538.2,29100,44711045.0
+2025-04-29 13:50:00,1538.2,1539.5,1537.04,1539.08,36700,56467192.0
+2025-04-29 13:55:00,1538.69,1539.46,1538.34,1538.74,22400,34451712.0
+2025-04-29 14:00:00,1538.6,1539.31,1538.6,1539.31,20300,31262986.0
+2025-04-29 14:05:00,1539.31,1542.88,1539.31,1542.34,44600,68618103.0
+2025-04-29 14:10:00,1542.34,1545.0,1542.34,1542.39,54700,84425223.0
+2025-04-29 14:15:00,1542.38,1542.38,1540.43,1541.8,41200,63623559.0
+2025-04-29 14:20:00,1541.88,1542.2,1541.79,1541.8,32200,49652479.0
+2025-04-29 14:25:00,1541.74,1541.74,1540.29,1541.1,29300,45143800.0
+2025-04-29 14:30:00,1541.08,1542.38,1540.45,1542.08,37100,57185032.0
+2025-04-29 14:35:00,1542.06,1543.86,1542.06,1543.3,35200,54318067.0
+2025-04-29 14:40:00,1543.14,1543.37,1542.77,1543.36,38100,58793483.0
+2025-04-29 14:45:00,1543.36,1543.36,1542.79,1543.13,37200,57400308.0
+2025-04-29 14:50:00,1543.13,1543.28,1541.0,1542.8,42700,65879552.0
+2025-04-29 14:55:00,1542.52,1542.52,1540.16,1540.93,59500,91639820.0
+2025-04-29 15:00:00,1540.93,1544.0,1540.02,1544.0,177700,274271740.0
+2025-04-30 09:35:00,1549.99,1562.03,1549.1,1562.03,432800,673201728.0
+2025-04-30 09:40:00,1562.54,1565.21,1561.0,1564.95,255500,399587648.0
+2025-04-30 09:45:00,1564.94,1566.24,1563.43,1566.24,210500,329495800.0
+2025-04-30 09:50:00,1566.26,1566.53,1561.25,1563.33,82800,129508227.0
+2025-04-30 09:55:00,1563.33,1563.98,1559.23,1560.4,72500,113164293.0
+2025-04-30 10:00:00,1560.2,1560.4,1558.0,1558.0,52800,82310008.0
+2025-04-30 10:05:00,1558.01,1559.98,1557.12,1558.99,44400,69249027.0
+2025-04-30 10:10:00,1558.99,1560.2,1558.0,1559.91,49100,76561281.0
+2025-04-30 10:15:00,1559.98,1562.01,1559.69,1560.78,41600,64883202.0
+2025-04-30 10:20:00,1560.67,1560.78,1558.01,1558.81,27400,42728965.0
+2025-04-30 10:25:00,1558.5,1558.81,1555.0,1555.91,56800,88374653.0
+2025-04-30 10:30:00,1555.21,1555.21,1552.99,1553.99,50500,78484856.0
+2025-04-30 10:35:00,1554.0,1555.91,1554.0,1555.05,29900,46482954.0
+2025-04-30 10:40:00,1555.04,1555.68,1554.1,1555.5,25300,39343094.0
+2025-04-30 10:45:00,1555.09,1555.09,1553.5,1553.5,26100,40560136.0
+2025-04-30 10:50:00,1553.55,1553.57,1550.8,1550.8,58900,91405056.0
+2025-04-30 10:55:00,1550.91,1553.15,1550.77,1552.64,23200,35999488.0
+2025-04-30 11:00:00,1552.82,1552.97,1551.14,1552.3,16500,25608704.0
+2025-04-30 11:05:00,1552.18,1553.38,1552.12,1552.91,15200,23601152.0
+2025-04-30 11:10:00,1552.91,1554.1,1552.91,1554.06,13700,21280512.0
+2025-04-30 11:15:00,1554.1,1554.1,1553.51,1553.51,11600,18025216.0
+2025-04-30 11:20:00,1553.51,1554.13,1553.12,1554.13,18300,28399104.0
+2025-04-30 11:25:00,1554.09,1554.45,1553.08,1553.19,14200,22094592.0
+2025-04-30 11:30:00,1553.3,1554.29,1553.3,1553.5,18000,27966971.0
+2025-04-30 13:05:00,1553.78,1554.2,1551.75,1552.2,57800,89837829.0
+2025-04-30 13:10:00,1552.1,1552.1,1551.0,1551.14,47000,72894720.0
+2025-04-30 13:15:00,1551.15,1552.26,1551.15,1551.41,15800,24516864.0
+2025-04-30 13:20:00,1551.41,1551.84,1551.03,1551.11,31900,49462528.0
+2025-04-30 13:25:00,1551.1,1551.15,1550.1,1550.1,37500,58151424.0
+2025-04-30 13:30:00,1550.14,1550.14,1550.0,1550.08,44600,69159936.0
+2025-04-30 13:35:00,1550.05,1550.06,1549.1,1549.1,45400,70296320.0
+2025-04-30 13:40:00,1549.0,1550.14,1549.0,1549.63,32200,49853440.0
+2025-04-30 13:45:00,1549.63,1549.78,1549.39,1549.58,23100,35794176.0
+2025-04-30 13:50:00,1549.44,1550.26,1549.31,1550.26,23200,35952640.0
+2025-04-30 13:55:00,1550.26,1550.29,1549.57,1549.8,17500,27123200.0
+2025-04-30 14:00:00,1550.22,1550.22,1549.3,1549.52,24400,37808896.0
+2025-04-30 14:05:00,1550.13,1550.31,1548.5,1548.8,38700,59950848.0
+2025-04-30 14:10:00,1548.62,1549.58,1548.5,1548.51,22100,34230528.0
+2025-04-30 14:15:00,1548.51,1549.0,1546.63,1546.66,42500,65783040.0
+2025-04-30 14:20:00,1546.66,1548.39,1546.66,1548.26,28200,43614464.0
+2025-04-30 14:25:00,1548.26,1548.26,1547.12,1547.13,23500,36380672.0
+2025-04-30 14:30:00,1547.12,1548.35,1547.12,1547.97,19300,29853952.0
+2025-04-30 14:35:00,1547.88,1549.0,1547.42,1548.98,38000,58830592.0
+2025-04-30 14:40:00,1548.98,1549.54,1547.6,1547.61,30700,47538432.0
+2025-04-30 14:45:00,1547.62,1548.47,1546.52,1548.4,66900,103620864.0
+2025-04-30 14:50:00,1546.95,1548.35,1546.39,1546.73,49200,76115200.0
+2025-04-30 14:55:00,1546.52,1547.68,1546.31,1547.3,56200,86920192.0
+2025-04-30 15:00:00,1547.69,1548.0,1547.0,1547.0,112100,173432064.0
+2025-05-06 09:35:00,1559.0,1559.0,1544.68,1549.0,285700,443616192.0
+2025-05-06 09:40:00,1550.04,1550.85,1544.39,1545.0,100700,155832128.0
+2025-05-06 09:45:00,1545.48,1548.95,1545.09,1545.9,68300,105661831.0
+2025-05-06 09:50:00,1545.9,1547.9,1545.26,1547.3,35300,54591415.0
+2025-05-06 09:55:00,1547.34,1548.03,1546.86,1547.15,32600,50449225.0
+2025-05-06 10:00:00,1548.04,1553.0,1548.0,1552.94,60600,93953908.0
+2025-05-06 10:05:00,1553.99,1554.24,1551.12,1552.14,53100,82448257.0
+2025-05-06 10:10:00,1552.14,1552.54,1550.17,1551.72,34800,53996414.0
+2025-05-06 10:15:00,1551.3,1552.79,1550.39,1551.65,32900,51061386.0
+2025-05-06 10:20:00,1551.65,1553.68,1551.65,1553.5,46500,72275964.0
+2025-05-06 10:25:00,1553.51,1555.0,1552.4,1554.63,43400,67432711.0
+2025-05-06 10:30:00,1554.63,1556.88,1554.19,1555.0,52600,81824377.0
+2025-05-06 10:35:00,1555.04,1555.8,1551.66,1552.97,30400,47108732.0
+2025-05-06 10:40:00,1554.14,1554.67,1551.8,1551.8,25300,39309963.0
+2025-05-06 10:45:00,1551.71,1553.0,1551.71,1552.87,15900,24682877.0
+2025-05-06 10:50:00,1552.87,1553.8,1552.22,1552.6,18600,28885755.0
+2025-05-06 10:55:00,1552.22,1552.59,1551.36,1551.36,17800,27624192.0
+2025-05-06 11:00:00,1551.32,1553.0,1551.32,1552.97,18800,29180029.0
+2025-05-06 11:05:00,1552.51,1553.57,1552.12,1553.57,8000,12509188.0
+2025-05-06 11:10:00,1553.57,1554.71,1553.57,1554.0,27700,43016954.0
+2025-05-06 11:15:00,1554.0,1554.0,1553.05,1553.69,11700,18176256.0
+2025-05-06 11:20:00,1553.69,1553.98,1552.66,1552.66,18600,28896128.0
+2025-05-06 11:25:00,1552.96,1553.58,1551.7,1552.52,17100,26545539.0
+2025-05-06 11:30:00,1552.0,1552.99,1552.0,1552.8,10700,16610819.0
+2025-05-06 13:05:00,1552.13,1552.8,1550.5,1550.97,46300,71840770.0
+2025-05-06 13:10:00,1550.97,1550.97,1549.5,1550.48,38900,60301814.0
+2025-05-06 13:15:00,1550.49,1552.79,1550.39,1552.79,29200,45282441.0
+2025-05-06 13:20:00,1552.78,1552.78,1551.07,1552.41,17300,26852992.0
+2025-05-06 13:25:00,1552.39,1552.5,1552.05,1552.07,17700,27475579.0
+2025-05-06 13:30:00,1552.05,1552.05,1551.0,1551.01,21100,32733952.0
+2025-05-06 13:35:00,1551.0,1552.0,1550.14,1551.29,26000,40327049.0
+2025-05-06 13:40:00,1551.89,1551.9,1551.34,1551.41,13300,20636151.0
+2025-05-06 13:45:00,1551.65,1551.88,1551.41,1551.65,20200,31343104.0
+2025-05-06 13:50:00,1551.65,1551.7,1550.89,1550.89,20100,31181834.0
+2025-05-06 13:55:00,1550.89,1550.89,1550.0,1550.3,20600,31935997.0
+2025-05-06 14:00:00,1550.37,1550.37,1550.0,1550.16,27100,42008696.0
+2025-05-06 14:05:00,1550.16,1550.9,1550.01,1550.9,24000,37207177.0
+2025-05-06 14:10:00,1550.9,1551.48,1550.48,1550.52,15200,23572992.0
+2025-05-06 14:15:00,1550.55,1550.93,1550.53,1550.87,20600,31944180.0
+2025-05-06 14:20:00,1550.83,1551.0,1550.28,1550.3,29400,45589507.0
+2025-05-06 14:25:00,1550.29,1550.48,1550.13,1550.28,24700,38292233.0
+2025-05-06 14:30:00,1550.27,1550.28,1549.08,1549.47,33200,51457784.0
+2025-05-06 14:35:00,1549.06,1549.45,1549.01,1549.14,34800,53938174.0
+2025-05-06 14:40:00,1549.16,1549.99,1549.15,1549.91,24700,38271749.0
+2025-05-06 14:45:00,1549.82,1549.95,1549.82,1549.93,36400,56442369.0
+2025-05-06 14:50:00,1549.96,1550.0,1549.89,1549.89,43100,66801668.0
+2025-05-06 14:55:00,1550.1,1550.77,1549.9,1550.1,54000,83712763.0
+2025-05-06 15:00:00,1550.2,1550.43,1550.0,1550.2,125000,193773063.0
+2025-05-07 09:35:00,1570.0,1570.0,1558.2,1562.0,478400,748504187.0
+2025-05-07 09:40:00,1562.0,1562.0,1558.22,1559.4,115000,179408831.0
+2025-05-07 09:45:00,1559.99,1561.86,1559.18,1560.01,105000,163984322.0
+2025-05-07 09:50:00,1559.66,1561.04,1557.18,1557.44,75700,118034186.0
+2025-05-07 09:55:00,1557.0,1557.46,1555.88,1557.0,53600,83307769.0
+2025-05-07 10:00:00,1557.0,1558.02,1555.6,1555.6,57600,89671555.0
+2025-05-07 10:05:00,1555.58,1555.58,1553.38,1554.01,63400,98565637.0
+2025-05-07 10:10:00,1554.13,1554.87,1553.0,1553.8,40700,63275898.0
+2025-05-07 10:15:00,1553.71,1553.88,1551.53,1551.54,45200,70189695.0
+2025-05-07 10:20:00,1551.53,1551.68,1550.2,1551.28,55600,86275328.0
+2025-05-07 10:25:00,1551.28,1551.9,1550.8,1551.56,52600,81598976.0
+2025-05-07 10:30:00,1551.57,1553.16,1550.35,1553.07,67600,104870656.0
+2025-05-07 10:35:00,1553.16,1555.13,1552.81,1554.6,49800,77407360.0
+2025-05-07 10:40:00,1554.6,1558.0,1554.6,1556.21,54500,84832002.0
+2025-05-07 10:45:00,1556.2,1556.37,1553.46,1553.51,25600,39812087.0
+2025-05-07 10:50:00,1553.74,1553.74,1551.1,1551.18,27300,42375943.0
+2025-05-07 10:55:00,1551.11,1552.25,1551.08,1551.77,29000,45001984.0
+2025-05-07 11:00:00,1551.6,1553.39,1551.51,1552.78,29200,45327360.0
+2025-05-07 11:05:00,1552.78,1553.36,1552.0,1552.0,27900,43311104.0
+2025-05-07 11:10:00,1552.0,1552.0,1551.5,1551.97,31400,48723200.0
+2025-05-07 11:15:00,1552.05,1552.55,1551.48,1551.5,29600,45936896.0
+2025-05-07 11:20:00,1551.5,1551.69,1551.0,1551.05,37300,57859328.0
+2025-05-07 11:25:00,1551.09,1553.36,1551.04,1552.45,34200,53078272.0
+2025-05-07 11:30:00,1552.45,1554.83,1552.45,1553.85,35400,54976507.0
+2025-05-07 13:05:00,1554.0,1554.0,1551.36,1552.64,43900,68154380.0
+2025-05-07 13:10:00,1552.65,1553.0,1552.21,1553.0,26100,40518393.0
+2025-05-07 13:15:00,1553.0,1555.0,1553.0,1554.03,24700,38444037.0
+2025-05-07 13:20:00,1554.03,1555.24,1554.03,1554.95,20300,31563763.0
+2025-05-07 13:25:00,1554.93,1555.07,1554.29,1554.98,19600,30472456.0
+2025-05-07 13:30:00,1554.96,1554.99,1554.07,1554.07,18200,28294398.0
+2025-05-07 13:35:00,1554.27,1556.03,1554.07,1556.03,26200,40741882.0
+2025-05-07 13:40:00,1556.2,1556.2,1553.88,1554.31,22900,35607816.0
+2025-05-07 13:45:00,1554.36,1555.2,1554.04,1554.69,15200,23632123.0
+2025-05-07 13:50:00,1554.05,1554.9,1553.0,1553.69,20200,31390215.0
+2025-05-07 13:55:00,1553.39,1554.38,1553.36,1553.4,19200,29832706.0
+2025-05-07 14:00:00,1553.42,1553.84,1553.07,1553.07,21500,33260288.0
+2025-05-07 14:05:00,1552.89,1554.85,1551.9,1554.85,40300,62586620.0
+2025-05-07 14:10:00,1554.98,1555.89,1554.82,1555.36,49900,77602808.0
+2025-05-07 14:15:00,1555.79,1556.4,1554.86,1554.86,56000,87132160.0
+2025-05-07 14:20:00,1554.9,1555.83,1553.02,1555.7,38800,60324352.0
+2025-05-07 14:25:00,1555.7,1556.0,1554.96,1555.96,40300,62689798.0
+2025-05-07 14:30:00,1555.99,1557.1,1554.96,1556.0,68300,106329346.0
+2025-05-07 14:35:00,1554.58,1556.06,1554.31,1555.1,42500,66108920.0
+2025-05-07 14:40:00,1555.24,1555.64,1553.63,1554.03,48100,74775040.0
+2025-05-07 14:45:00,1554.43,1556.97,1554.01,1554.5,102600,159600142.0
+2025-05-07 14:50:00,1555.34,1556.0,1554.26,1554.69,69000,107303668.0
+2025-05-07 14:55:00,1554.71,1556.81,1554.71,1555.49,115800,180286733.0
+2025-05-07 15:00:00,1556.64,1556.68,1555.0,1555.0,175000,272161529.0
+2025-05-08 09:35:00,1553.0,1554.88,1549.9,1554.04,121700,188840896.0
+2025-05-08 09:40:00,1553.19,1557.99,1553.19,1557.54,93800,145973952.0
+2025-05-08 09:45:00,1557.66,1561.96,1557.0,1561.2,155800,243052415.0
+2025-05-08 09:50:00,1561.31,1563.8,1561.31,1562.31,137800,215252545.0
+2025-05-08 09:55:00,1562.02,1562.4,1559.41,1560.35,51700,80673728.0
+2025-05-08 10:00:00,1560.0,1565.0,1560.0,1564.13,114900,179632961.0
+2025-05-08 10:05:00,1564.37,1565.5,1563.02,1564.0,97400,152410431.0
+2025-05-08 10:10:00,1563.42,1564.2,1561.1,1562.01,46200,72213112.0
+2025-05-08 10:15:00,1562.13,1562.62,1560.2,1560.83,35700,55731072.0
+2025-05-08 10:20:00,1560.92,1561.89,1560.0,1561.86,26500,41352576.0
+2025-05-08 10:25:00,1561.2,1563.57,1561.2,1563.51,34500,53910018.0
+2025-05-08 10:30:00,1563.59,1564.89,1563.17,1564.5,52600,82260994.0
+2025-05-08 10:35:00,1564.51,1566.66,1564.51,1566.0,141200,221074046.0
+2025-05-08 10:40:00,1566.0,1566.2,1565.23,1565.23,38100,59658115.0
+2025-05-08 10:45:00,1565.23,1566.0,1563.13,1563.52,41500,65002493.0
+2025-05-08 10:50:00,1564.85,1568.7,1563.53,1567.98,113600,178027142.0
+2025-05-08 10:55:00,1567.98,1568.88,1567.38,1568.28,48400,75840256.0
+2025-05-08 11:00:00,1568.28,1573.57,1568.28,1571.0,177200,278254208.0
+2025-05-08 11:05:00,1572.74,1584.04,1572.74,1580.0,253500,400225024.0
+2025-05-08 11:10:00,1580.14,1584.51,1579.15,1584.51,120300,190262784.0
+2025-05-08 11:15:00,1584.8,1588.0,1584.8,1586.27,139600,221520128.0
+2025-05-08 11:20:00,1586.26,1592.78,1586.15,1586.65,157600,250354176.0
+2025-05-08 11:25:00,1586.66,1588.0,1584.58,1586.02,47700,75670016.0
+2025-05-08 11:30:00,1586.82,1587.81,1586.1,1586.1,41200,65390848.0
+2025-05-08 13:05:00,1586.2,1586.2,1581.58,1583.2,58300,92313856.0
+2025-05-08 13:10:00,1583.19,1583.34,1580.0,1581.15,51400,81227520.0
+2025-05-08 13:15:00,1581.0,1581.99,1578.48,1579.08,53100,83879680.0
+2025-05-08 13:20:00,1578.6,1580.0,1577.02,1578.0,47500,74966272.0
+2025-05-08 13:25:00,1577.7,1579.0,1576.0,1577.03,37300,58828032.0
+2025-05-08 13:30:00,1577.0,1578.0,1571.1,1573.11,63400,99826688.0
+2025-05-08 13:35:00,1573.5,1575.06,1573.29,1574.86,33800,53216256.0
+2025-05-08 13:40:00,1575.06,1576.04,1573.1,1574.6,36500,57470720.0
+2025-05-08 13:45:00,1574.08,1575.63,1573.13,1573.23,33000,51948794.0
+2025-05-08 13:50:00,1573.32,1574.92,1573.32,1574.55,22600,35574285.0
+2025-05-08 13:55:00,1574.31,1576.51,1574.04,1575.0,36500,57489401.0
+2025-05-08 14:00:00,1575.24,1578.56,1575.06,1578.56,31300,49348096.0
+2025-05-08 14:05:00,1578.56,1579.33,1577.89,1578.98,38600,60943872.0
+2025-05-08 14:10:00,1578.98,1579.64,1578.0,1578.05,34000,53684736.0
+2025-05-08 14:15:00,1578.2,1578.36,1577.86,1578.36,17900,28246016.0
+2025-05-08 14:20:00,1578.36,1579.99,1578.33,1579.98,27000,42641408.0
+2025-05-08 14:25:00,1579.98,1581.14,1579.27,1579.65,39400,62279168.0
+2025-05-08 14:30:00,1580.0,1581.85,1579.99,1580.3,26100,41247744.0
+2025-05-08 14:35:00,1580.27,1581.87,1580.0,1580.49,50300,79497216.0
+2025-05-08 14:40:00,1580.49,1581.78,1578.44,1578.44,55400,87539712.0
+2025-05-08 14:45:00,1578.0,1581.99,1578.0,1581.96,47600,75217920.0
+2025-05-08 14:50:00,1581.5,1581.97,1580.12,1581.49,42700,67518464.0
+2025-05-08 14:55:00,1581.46,1582.0,1581.0,1581.0,70000,110712832.0
+2025-05-08 15:00:00,1580.9,1581.0,1578.19,1578.19,105900,167243776.0
+2025-05-09 09:35:00,1578.99,1584.04,1577.0,1582.0,140200,221556544.0
+2025-05-09 09:40:00,1582.0,1583.51,1579.96,1580.22,95300,150754656.0
+2025-05-09 09:45:00,1580.22,1581.44,1577.01,1577.2,75200,118795488.0
+2025-05-09 09:50:00,1577.3,1581.0,1577.19,1578.99,52200,82425721.0
+2025-05-09 09:55:00,1578.98,1583.24,1578.55,1583.1,69400,109776781.0
+2025-05-09 10:00:00,1583.1,1584.18,1582.04,1584.18,51500,81565938.0
+2025-05-09 10:05:00,1584.16,1585.99,1582.7,1585.8,75500,119651848.0
+2025-05-09 10:10:00,1585.8,1585.99,1581.34,1583.5,49900,79040576.0
+2025-05-09 10:15:00,1583.1,1585.7,1583.1,1583.11,50000,79241606.0
+2025-05-09 10:20:00,1583.11,1583.26,1581.28,1581.38,29300,46347192.0
+2025-05-09 10:25:00,1581.33,1581.96,1579.16,1579.5,23700,37456646.0
+2025-05-09 10:30:00,1579.5,1579.95,1578.0,1579.07,41800,65991036.0
+2025-05-09 10:35:00,1579.01,1580.9,1578.82,1580.31,20300,32070273.0
+2025-05-09 10:40:00,1580.0,1582.82,1579.73,1581.98,27600,43652471.0
+2025-05-09 10:45:00,1582.5,1582.5,1581.01,1581.01,15400,24360960.0
+2025-05-09 10:50:00,1581.02,1583.99,1581.01,1583.9,32400,51268232.0
+2025-05-09 10:55:00,1583.9,1584.5,1582.0,1584.42,45000,71253510.0
+2025-05-09 11:00:00,1584.4,1584.4,1582.3,1583.0,38700,61263476.0
+2025-05-09 11:05:00,1583.41,1583.5,1582.32,1582.6,31800,50336646.0
+2025-05-09 11:10:00,1582.61,1584.92,1582.29,1584.1,32900,52109822.0
+2025-05-09 11:15:00,1584.1,1584.98,1583.01,1584.96,34300,54336770.0
+2025-05-09 11:20:00,1584.9,1587.15,1584.2,1585.3,93300,147927042.0
+2025-05-09 11:25:00,1585.56,1588.99,1585.56,1588.93,96100,152636156.0
+2025-05-09 11:30:00,1588.68,1588.68,1585.6,1587.47,22000,34910331.0
+2025-05-09 13:05:00,1587.7,1588.88,1586.31,1588.3,50000,79385225.0
+2025-05-09 13:10:00,1588.16,1589.9,1587.12,1589.9,61000,96771448.0
+2025-05-09 13:15:00,1589.9,1592.99,1589.9,1592.0,108300,172366214.0
+2025-05-09 13:20:00,1592.0,1592.3,1589.29,1591.48,28900,45977088.0
+2025-05-09 13:25:00,1591.6,1594.61,1591.48,1594.61,60500,96363264.0
+2025-05-09 13:30:00,1594.61,1594.94,1593.0,1594.28,44700,71337216.0
+2025-05-09 13:35:00,1594.28,1597.45,1594.01,1594.98,114900,183359232.0
+2025-05-09 13:40:00,1594.95,1595.0,1590.02,1590.82,37700,60071936.0
+2025-05-09 13:45:00,1590.89,1592.0,1590.0,1591.0,49700,79063296.0
+2025-05-09 13:50:00,1591.0,1591.58,1588.45,1590.8,35000,55675136.0
+2025-05-09 13:55:00,1591.17,1594.18,1590.81,1593.0,19900,31687936.0
+2025-05-09 14:00:00,1593.0,1593.84,1592.22,1593.8,30700,48902912.0
+2025-05-09 14:05:00,1593.69,1594.58,1593.0,1594.06,51900,82698496.0
+2025-05-09 14:10:00,1594.06,1594.06,1592.41,1592.75,19700,31393280.0
+2025-05-09 14:15:00,1592.52,1594.44,1592.52,1593.5,22200,35411200.0
+2025-05-09 14:20:00,1593.51,1594.28,1592.0,1592.03,27200,43329024.0
+2025-05-09 14:25:00,1592.0,1593.75,1591.0,1593.75,23600,37575424.0
+2025-05-09 14:30:00,1593.75,1593.8,1591.48,1593.1,38000,60510208.0
+2025-05-09 14:35:00,1593.38,1593.99,1592.0,1593.47,41900,66756096.0
+2025-05-09 14:40:00,1593.62,1594.5,1593.62,1594.19,42700,68076032.0
+2025-05-09 14:45:00,1594.5,1594.88,1592.22,1592.9,40900,65196032.0
+2025-05-09 14:50:00,1592.18,1593.0,1592.05,1592.68,39400,62746624.0
+2025-05-09 14:55:00,1592.18,1592.69,1592.0,1592.17,50600,80524032.0
+2025-05-09 15:00:00,1592.17,1592.4,1591.18,1591.18,84000,133667584.0
+2025-05-12 09:35:00,1598.0,1600.01,1596.8,1599.0,294000,470096256.0
+2025-05-12 09:40:00,1599.3,1600.6,1597.97,1600.11,106300,170065600.0
+2025-05-12 09:45:00,1600.8,1602.26,1599.07,1601.99,119800,191788422.0
+2025-05-12 09:50:00,1602.04,1602.04,1597.8,1600.24,99600,159358266.0
+2025-05-12 09:55:00,1600.5,1600.84,1598.53,1599.99,39500,63197760.0
+2025-05-12 10:00:00,1599.99,1600.1,1598.38,1599.95,50900,81393606.0
+2025-05-12 10:05:00,1599.96,1601.71,1598.78,1601.71,71800,114887155.0
+2025-05-12 10:10:00,1601.71,1605.0,1600.0,1602.57,115100,184478598.0
+2025-05-12 10:15:00,1602.57,1608.63,1601.73,1607.01,88100,141463427.0
+2025-05-12 10:20:00,1607.02,1613.65,1607.02,1613.04,122500,197316478.0
+2025-05-12 10:25:00,1613.6,1618.9,1613.13,1615.45,149300,241296000.0
+2025-05-12 10:30:00,1616.42,1618.7,1613.8,1616.04,87500,141392640.0
+2025-05-12 10:35:00,1616.04,1617.88,1614.08,1614.24,53600,86587904.0
+2025-05-12 10:40:00,1614.44,1614.5,1610.61,1613.35,39000,62923776.0
+2025-05-12 10:45:00,1613.29,1613.29,1607.03,1607.14,43400,69862400.0
+2025-05-12 10:50:00,1607.08,1607.96,1605.1,1605.41,42300,67952893.0
+2025-05-12 10:55:00,1605.63,1608.0,1605.43,1606.64,35700,57343233.0
+2025-05-12 11:00:00,1606.64,1607.91,1606.64,1607.26,19300,31021054.0
+2025-05-12 11:05:00,1607.1,1608.0,1606.0,1606.67,24300,39052292.0
+2025-05-12 11:10:00,1606.67,1606.67,1605.01,1606.0,26200,42068472.0
+2025-05-12 11:15:00,1605.5,1605.97,1601.0,1601.24,38600,61871106.0
+2025-05-12 11:20:00,1601.23,1601.96,1600.1,1600.56,28500,45624830.0
+2025-05-12 11:25:00,1600.31,1601.0,1600.31,1600.69,20800,33293576.0
+2025-05-12 11:30:00,1600.6,1600.97,1600.0,1600.0,38000,60812032.0
+2025-05-12 13:05:00,1600.01,1603.0,1598.58,1602.33,50400,80646906.0
+2025-05-12 13:10:00,1602.33,1602.97,1600.72,1600.72,19900,31875586.0
+2025-05-12 13:15:00,1600.72,1601.47,1599.01,1600.93,25200,40322052.0
+2025-05-12 13:20:00,1600.22,1601.49,1600.02,1600.9,20200,32297467.0
+2025-05-12 13:25:00,1600.87,1601.48,1599.77,1600.32,23000,36812036.0
+2025-05-12 13:30:00,1600.64,1600.64,1598.31,1599.81,33700,53896705.0
+2025-05-12 13:35:00,1599.89,1600.18,1598.65,1598.66,26600,42537216.0
+2025-05-12 13:40:00,1598.74,1598.74,1597.25,1597.3,34000,54331904.0
+2025-05-12 13:45:00,1597.6,1599.0,1597.1,1598.68,24000,38351872.0
+2025-05-12 13:50:00,1599.0,1600.14,1598.48,1599.6,16100,25751808.0
+2025-05-12 13:55:00,1599.59,1600.16,1599.59,1600.1,13200,21118464.0
+2025-05-12 14:00:00,1600.1,1600.64,1599.98,1600.3,10900,17442310.0
+2025-05-12 14:05:00,1600.3,1601.75,1599.01,1601.75,31100,49769206.0
+2025-05-12 14:10:00,1601.52,1606.52,1601.46,1604.44,36400,58398210.0
+2025-05-12 14:15:00,1604.99,1607.79,1604.15,1606.01,36200,58151930.0
+2025-05-12 14:20:00,1606.7,1607.0,1605.05,1605.24,31500,50594054.0
+2025-05-12 14:25:00,1605.24,1605.54,1603.11,1605.46,17900,28723714.0
+2025-05-12 14:30:00,1605.42,1605.42,1603.02,1603.03,21600,34656768.0
+2025-05-12 14:35:00,1603.11,1603.98,1600.57,1600.96,33300,53345534.0
+2025-05-12 14:40:00,1601.0,1604.47,1601.0,1604.06,27100,43521786.0
+2025-05-12 14:45:00,1604.47,1605.98,1603.2,1603.73,28700,46041102.0
+2025-05-12 14:50:00,1603.73,1605.44,1603.16,1604.63,51500,82552320.0
+2025-05-12 14:55:00,1604.77,1604.77,1602.0,1602.02,54900,88038394.0
+2025-05-12 15:00:00,1602.15,1604.5,1602.15,1604.5,52000,83460612.0
+2025-05-13 09:35:00,1608.92,1608.92,1596.19,1599.64,280900,450313184.0
+2025-05-13 09:40:00,1600.0,1600.0,1595.43,1595.43,89000,142166560.0
+2025-05-13 09:45:00,1595.44,1598.01,1593.87,1594.01,86900,138692412.0
+2025-05-13 09:50:00,1594.64,1595.51,1593.88,1595.49,60900,97126789.0
+2025-05-13 09:55:00,1595.3,1595.3,1593.0,1593.01,64100,102204215.0
+2025-05-13 10:00:00,1593.01,1594.0,1591.5,1591.54,58800,93632256.0
+2025-05-13 10:05:00,1591.53,1591.87,1588.0,1588.86,95600,151999368.0
+2025-05-13 10:10:00,1588.88,1590.06,1587.08,1590.06,68400,108660731.0
+2025-05-13 10:15:00,1590.17,1591.0,1588.68,1588.86,42900,68221053.0
+2025-05-13 10:20:00,1589.0,1589.32,1588.23,1588.95,28200,44796161.0
+2025-05-13 10:25:00,1588.85,1588.85,1588.23,1588.26,45400,72115723.0
+2025-05-13 10:30:00,1588.71,1588.71,1588.31,1588.37,23100,36693627.0
+2025-05-13 10:35:00,1588.35,1588.55,1588.0,1588.0,45200,71787897.0
+2025-05-13 10:40:00,1588.08,1588.08,1585.59,1585.85,53100,84252808.0
+2025-05-13 10:45:00,1585.85,1586.08,1585.33,1585.57,22900,36314624.0
+2025-05-13 10:50:00,1585.57,1587.0,1585.15,1586.97,38000,60262784.0
+2025-05-13 10:55:00,1587.0,1588.47,1586.67,1588.31,32300,51286138.0
+2025-05-13 11:00:00,1588.42,1589.9,1588.1,1589.9,25400,40352510.0
+2025-05-13 11:05:00,1589.98,1590.98,1588.5,1588.5,39000,62011918.0
+2025-05-13 11:10:00,1588.48,1590.38,1588.01,1590.0,23200,36874098.0
+2025-05-13 11:15:00,1589.95,1590.9,1589.0,1590.59,47200,75122308.0
+2025-05-13 11:20:00,1590.6,1592.59,1590.25,1590.25,46000,73208067.0
+2025-05-13 11:25:00,1590.31,1592.97,1590.11,1591.58,24200,38517885.0
+2025-05-13 11:30:00,1591.02,1591.02,1589.48,1589.71,15500,24650500.0
+2025-05-13 13:05:00,1589.39,1590.29,1587.0,1587.5,38500,61041156.0
+2025-05-13 13:10:00,1587.93,1590.05,1587.93,1588.68,27900,44331773.0
+2025-05-13 13:15:00,1588.67,1592.43,1588.67,1592.25,38300,60935423.0
+2025-05-13 13:20:00,1592.2,1592.44,1590.2,1591.17,25000,39790841.0
+2025-05-13 13:25:00,1590.23,1591.17,1590.21,1590.55,18100,28792332.0
+2025-05-13 13:30:00,1590.23,1592.8,1590.22,1592.8,23000,36601848.0
+2025-05-13 13:35:00,1592.81,1592.99,1592.22,1592.94,22300,35515657.0
+2025-05-13 13:40:00,1592.91,1593.98,1592.58,1593.97,18600,29635826.0
+2025-05-13 13:45:00,1593.96,1595.8,1593.96,1595.31,30700,48964878.0
+2025-05-13 13:50:00,1595.12,1595.69,1594.5,1594.5,19800,31588850.0
+2025-05-13 13:55:00,1595.0,1595.67,1594.2,1595.24,26900,42913543.0
+2025-05-13 14:00:00,1595.03,1596.0,1595.03,1596.0,19600,31277567.0
+2025-05-13 14:05:00,1596.0,1596.92,1595.2,1595.2,25400,40545024.0
+2025-05-13 14:10:00,1595.03,1595.8,1592.36,1593.55,23000,36659209.0
+2025-05-13 14:15:00,1593.2,1594.39,1593.0,1594.04,16700,26615037.0
+2025-05-13 14:20:00,1593.97,1593.97,1593.01,1593.37,14000,22307060.0
+2025-05-13 14:25:00,1593.7,1593.88,1592.36,1592.97,23600,37599753.0
+2025-05-13 14:30:00,1592.97,1594.5,1592.45,1593.35,23900,38091001.0
+2025-05-13 14:35:00,1593.88,1594.5,1593.35,1593.52,21200,33865986.0
+2025-05-13 14:40:00,1593.52,1593.95,1591.51,1591.51,24500,39029506.0
+2025-05-13 14:45:00,1592.0,1592.0,1590.59,1590.73,30600,48695294.0
+2025-05-13 14:50:00,1590.72,1591.79,1590.0,1590.78,50600,80388612.0
+2025-05-13 14:55:00,1590.78,1593.58,1590.0,1591.2,97400,155078912.0
+2025-05-13 15:00:00,1590.1,1592.93,1590.1,1590.3,110000,175089144.0
+2025-05-14 09:35:00,1590.0,1598.88,1589.96,1597.0,171100,272862144.0
+2025-05-14 09:40:00,1597.92,1601.5,1596.51,1600.09,127900,204605760.0
+2025-05-14 09:45:00,1600.11,1604.37,1599.01,1600.68,99000,158705415.0
+2025-05-14 09:50:00,1601.19,1602.1,1599.0,1601.05,48300,77312501.0
+2025-05-14 09:55:00,1601.05,1603.94,1601.05,1603.87,55200,88397899.0
+2025-05-14 10:00:00,1603.92,1605.0,1602.29,1603.95,57000,91509429.0
+2025-05-14 10:05:00,1604.0,1604.01,1600.71,1602.86,33700,54005831.0
+2025-05-14 10:10:00,1602.31,1604.0,1600.88,1600.88,34000,54401340.0
+2025-05-14 10:15:00,1600.88,1601.85,1599.0,1599.1,30400,48737917.0
+2025-05-14 10:20:00,1599.05,1601.0,1599.02,1600.56,27100,43359996.0
+2025-05-14 10:25:00,1600.74,1601.79,1600.0,1601.79,19800,31699343.0
+2025-05-14 10:30:00,1601.52,1601.53,1599.36,1599.46,13900,22240503.0
+2025-05-14 10:35:00,1599.46,1600.0,1598.0,1598.46,15100,24145664.0
+2025-05-14 10:40:00,1599.86,1599.86,1597.06,1597.11,27400,43795586.0
+2025-05-14 10:45:00,1598.43,1599.5,1597.2,1599.4,16100,25734392.0
+2025-05-14 10:50:00,1599.0,1603.5,1598.22,1602.99,47000,75286024.0
+2025-05-14 10:55:00,1602.06,1602.9,1602.06,1602.59,16900,27083262.0
+2025-05-14 11:00:00,1602.71,1604.8,1602.71,1604.75,53600,85910142.0
+2025-05-14 11:05:00,1604.77,1607.96,1604.45,1607.0,113600,182457476.0
+2025-05-14 11:10:00,1606.99,1608.99,1606.07,1606.1,92500,148644224.0
+2025-05-14 11:15:00,1606.07,1607.6,1604.0,1604.0,30700,49310332.0
+2025-05-14 11:20:00,1604.0,1607.82,1604.0,1606.99,63600,102227716.0
+2025-05-14 11:25:00,1607.0,1607.0,1604.77,1605.15,21400,34374648.0
+2025-05-14 11:30:00,1604.28,1606.0,1603.1,1605.0,20000,32044544.0
+2025-05-14 13:05:00,1605.6,1606.73,1603.22,1603.98,65100,104591104.0
+2025-05-14 13:10:00,1603.92,1606.8,1603.5,1606.7,29800,47832711.0
+2025-05-14 13:15:00,1606.9,1615.0,1606.9,1612.57,155000,249657985.0
+2025-05-14 13:20:00,1613.0,1620.0,1612.57,1620.0,163900,264798976.0
+2025-05-14 13:25:00,1620.0,1625.0,1618.61,1624.99,229100,371885056.0
+2025-05-14 13:30:00,1624.98,1625.0,1621.68,1623.97,125800,204275456.0
+2025-05-14 13:35:00,1624.05,1625.8,1623.88,1625.8,171900,279333376.0
+2025-05-14 13:40:00,1626.5,1635.14,1626.5,1633.56,321700,525106688.0
+2025-05-14 13:45:00,1634.99,1644.17,1634.99,1644.0,245300,402159360.0
+2025-05-14 13:50:00,1644.56,1644.98,1637.96,1639.12,176200,289143808.0
+2025-05-14 13:55:00,1638.06,1639.88,1631.95,1635.14,121700,198984704.0
+2025-05-14 14:00:00,1636.11,1636.22,1630.03,1630.15,54800,89502208.0
+2025-05-14 14:05:00,1630.02,1633.54,1628.46,1630.87,62100,101246464.0
+2025-05-14 14:10:00,1630.83,1631.0,1627.0,1628.55,64400,104890368.0
+2025-05-14 14:15:00,1628.55,1630.79,1627.5,1627.81,46200,75272704.0
+2025-05-14 14:20:00,1627.8,1628.48,1627.67,1627.74,46300,75405824.0
+2025-05-14 14:25:00,1627.8,1629.99,1627.72,1629.99,55600,90520064.0
+2025-05-14 14:30:00,1629.99,1630.48,1628.02,1630.48,50400,82229760.0
+2025-05-14 14:35:00,1630.07,1636.08,1630.07,1635.25,102300,167098880.0
+2025-05-14 14:40:00,1635.43,1637.99,1634.89,1635.0,91200,149251584.0
+2025-05-14 14:45:00,1634.34,1637.41,1633.0,1637.15,72900,119166976.0
+2025-05-14 14:50:00,1637.15,1637.81,1635.08,1635.1,78800,128930304.0
+2025-05-14 14:55:00,1635.35,1635.52,1633.65,1635.4,98000,160197120.0
+2025-05-14 15:00:00,1635.0,1635.4,1634.89,1634.99,82200,134401536.0
+2025-05-15 09:35:00,1634.8,1643.33,1630.11,1630.11,239600,392348864.0
+2025-05-15 09:40:00,1630.56,1634.55,1628.0,1628.56,87300,142479232.0
+2025-05-15 09:45:00,1628.6,1632.6,1624.13,1632.06,99200,161452600.0
+2025-05-15 09:50:00,1632.6,1638.64,1632.6,1636.0,106400,174006216.0
+2025-05-15 09:55:00,1636.45,1636.59,1633.0,1634.42,78000,127550976.0
+2025-05-15 10:00:00,1634.9,1637.99,1633.91,1633.91,82700,135290822.0
+2025-05-15 10:05:00,1633.91,1636.0,1630.99,1635.31,56000,91445757.0
+2025-05-15 10:10:00,1635.5,1638.0,1633.31,1636.29,86700,141829885.0
+2025-05-15 10:15:00,1638.0,1639.88,1637.51,1639.63,45400,74398332.0
+2025-05-15 10:20:00,1639.31,1640.51,1636.0,1639.0,102300,167566345.0
+2025-05-15 10:25:00,1639.94,1639.94,1635.1,1637.52,45800,74958203.0
+2025-05-15 10:30:00,1637.5,1637.5,1632.01,1633.5,58300,95323266.0
+2025-05-15 10:35:00,1633.5,1635.6,1632.51,1635.6,44800,73212029.0
+2025-05-15 10:40:00,1635.63,1637.81,1635.6,1636.5,28600,46816513.0
+2025-05-15 10:45:00,1637.07,1637.72,1635.92,1636.16,28000,45868931.0
+2025-05-15 10:50:00,1637.2,1638.78,1636.32,1637.01,31800,52083457.0
+2025-05-15 10:55:00,1637.02,1638.88,1635.62,1637.48,31800,52076020.0
+2025-05-15 11:00:00,1637.48,1637.48,1633.19,1633.19,29900,48918272.0
+2025-05-15 11:05:00,1634.47,1634.81,1631.05,1631.16,55900,91271048.0
+2025-05-15 11:10:00,1631.57,1632.23,1631.12,1632.15,59300,96756992.0
+2025-05-15 11:15:00,1632.15,1632.24,1630.43,1632.02,51800,84492542.0
+2025-05-15 11:20:00,1631.94,1634.55,1631.5,1633.68,36000,58864642.0
+2025-05-15 11:25:00,1633.62,1634.99,1632.61,1634.28,26800,43625734.0
+2025-05-15 11:30:00,1634.28,1637.38,1634.28,1636.66,22600,36973818.0
+2025-05-15 13:05:00,1636.99,1637.19,1633.5,1637.19,69800,114200059.0
+2025-05-15 13:10:00,1637.27,1638.51,1635.13,1635.15,30600,50103819.0
+2025-05-15 13:15:00,1635.15,1635.96,1635.11,1635.31,17700,28943606.0
+2025-05-15 13:20:00,1635.31,1636.44,1632.81,1632.92,39800,65031690.0
+2025-05-15 13:25:00,1633.02,1635.08,1633.02,1635.04,22900,37537022.0
+2025-05-15 13:30:00,1635.09,1635.09,1632.9,1634.5,24300,39720182.0
+2025-05-15 13:35:00,1634.5,1634.86,1632.4,1634.05,23200,37907968.0
+2025-05-15 13:40:00,1633.33,1637.0,1633.33,1635.01,48500,79332356.0
+2025-05-15 13:45:00,1635.0,1636.99,1634.01,1635.12,28500,46606592.0
+2025-05-15 13:50:00,1636.06,1637.81,1635.12,1637.29,29200,47835134.0
+2025-05-15 13:55:00,1637.29,1637.37,1635.16,1635.28,34400,56297220.0
+2025-05-15 14:00:00,1635.29,1637.02,1634.73,1635.0,36700,60028160.0
+2025-05-15 14:05:00,1634.98,1635.46,1633.0,1633.64,27500,44947204.0
+2025-05-15 14:10:00,1633.47,1635.03,1631.8,1632.55,36800,60100348.0
+2025-05-15 14:15:00,1632.55,1634.49,1631.46,1633.2,22300,36417024.0
+2025-05-15 14:20:00,1633.2,1635.46,1632.57,1635.46,25000,40855296.0
+2025-05-15 14:25:00,1635.49,1636.71,1633.33,1636.21,46000,75247098.0
+2025-05-15 14:30:00,1636.31,1636.71,1633.75,1633.95,33900,55287044.0
+2025-05-15 14:35:00,1634.0,1635.0,1633.89,1633.99,21300,34806530.0
+2025-05-15 14:40:00,1633.97,1634.43,1633.03,1633.67,30700,50159100.0
+2025-05-15 14:45:00,1633.79,1634.22,1633.52,1634.0,43800,71568385.0
+2025-05-15 14:50:00,1634.02,1634.4,1633.7,1633.98,59200,96738053.0
+2025-05-15 14:55:00,1633.8,1634.28,1633.01,1633.01,81900,133815806.0
+2025-05-15 15:00:00,1632.96,1633.52,1632.01,1632.01,104300,170306558.0
+2025-05-16 09:35:00,1633.99,1634.0,1624.0,1627.42,188800,307397952.0
+2025-05-16 09:40:00,1626.86,1627.08,1621.1,1623.49,117800,191156896.0
+2025-05-16 09:45:00,1624.0,1626.89,1623.45,1625.93,66500,108064154.0
+2025-05-16 09:50:00,1625.94,1627.97,1624.0,1625.45,74100,120494344.0
+2025-05-16 09:55:00,1625.45,1627.51,1624.0,1624.0,41000,66667013.0
+2025-05-16 10:00:00,1623.8,1625.0,1622.02,1624.96,55100,89439871.0
+2025-05-16 10:05:00,1624.88,1624.88,1620.28,1620.28,62100,100724479.0
+2025-05-16 10:10:00,1620.27,1620.27,1618.13,1620.0,91300,147852025.0
+2025-05-16 10:15:00,1620.0,1620.0,1617.0,1619.29,77800,125874430.0
+2025-05-16 10:20:00,1619.51,1619.51,1618.19,1618.59,37400,60556288.0
+2025-05-16 10:25:00,1618.62,1620.59,1618.22,1619.93,46000,74528768.0
+2025-05-16 10:30:00,1619.95,1619.95,1616.95,1616.95,53000,85710844.0
+2025-05-16 10:35:00,1616.8,1620.45,1616.36,1620.45,42500,68755720.0
+2025-05-16 10:40:00,1620.44,1620.44,1617.77,1617.77,26200,42418296.0
+2025-05-16 10:45:00,1617.77,1620.93,1617.53,1619.26,42200,68407168.0
+2025-05-16 10:50:00,1619.48,1620.9,1619.48,1619.75,25600,41475841.0
+2025-05-16 10:55:00,1619.69,1620.25,1618.9,1618.9,25900,41943810.0
+2025-05-16 11:00:00,1618.38,1619.48,1618.0,1619.24,19100,30831741.0
+2025-05-16 11:05:00,1619.23,1620.0,1619.23,1619.64,21500,34823815.0
+2025-05-16 11:10:00,1619.7,1619.7,1618.48,1618.58,17600,28493184.0
+2025-05-16 11:15:00,1618.58,1619.48,1618.5,1618.63,22800,36908923.0
+2025-05-16 11:20:00,1618.64,1620.26,1618.58,1619.7,24600,39837446.0
+2025-05-16 11:25:00,1620.0,1620.0,1618.58,1618.58,13100,21210874.0
+2025-05-16 11:30:00,1619.32,1619.32,1618.64,1619.09,17200,27846656.0
+2025-05-16 13:05:00,1619.12,1619.12,1616.86,1618.35,47100,76208011.0
+2025-05-16 13:10:00,1618.88,1619.0,1617.06,1618.12,30200,48872186.0
+2025-05-16 13:15:00,1618.25,1618.78,1617.93,1618.11,28300,45796869.0
+2025-05-16 13:20:00,1618.02,1618.97,1617.7,1618.17,29800,48227712.0
+2025-05-16 13:25:00,1618.16,1618.18,1617.3,1617.42,27500,44488958.0
+2025-05-16 13:30:00,1617.33,1617.99,1616.8,1617.65,24500,39625733.0
+2025-05-16 13:35:00,1617.66,1617.66,1616.61,1616.99,24000,38812663.0
+2025-05-16 13:40:00,1617.03,1617.35,1617.03,1617.2,21000,33959678.0
+2025-05-16 13:45:00,1617.25,1617.73,1616.66,1616.72,28800,46574084.0
+2025-05-16 13:50:00,1616.73,1617.99,1616.73,1617.02,26900,43503354.0
+2025-05-16 13:55:00,1617.01,1617.88,1617.0,1617.25,25400,41076998.0
+2025-05-16 14:00:00,1617.25,1617.48,1616.37,1616.91,36200,58526201.0
+2025-05-16 14:05:00,1616.6,1617.06,1616.0,1616.25,65400,105716489.0
+2025-05-16 14:10:00,1616.15,1616.87,1615.34,1615.34,29000,46865146.0
+2025-05-16 14:15:00,1615.27,1615.49,1614.14,1615.05,61500,99321860.0
+2025-05-16 14:20:00,1615.05,1615.87,1615.01,1615.87,43300,69941498.0
+2025-05-16 14:25:00,1615.87,1616.74,1615.82,1616.72,27900,45099021.0
+2025-05-16 14:30:00,1616.72,1617.58,1615.8,1615.87,31900,51627769.0
+2025-05-16 14:35:00,1615.73,1616.01,1614.75,1614.85,40000,64607488.0
+2025-05-16 14:40:00,1614.87,1617.0,1614.85,1616.84,39400,63660032.0
+2025-05-16 14:45:00,1616.95,1617.5,1614.75,1614.9,62600,101149184.0
+2025-05-16 14:50:00,1614.87,1617.94,1614.87,1617.08,77300,124949762.0
+2025-05-16 14:55:00,1617.84,1620.0,1617.08,1619.6,129500,209628933.0
+2025-05-16 15:00:00,1619.6,1619.98,1614.13,1614.13,126800,204848369.0
+2025-05-19 09:35:00,1596.0,1597.95,1588.0,1595.89,503700,802533633.0
+2025-05-19 09:40:00,1596.72,1596.72,1585.48,1587.5,220300,350334713.0
+2025-05-19 09:45:00,1587.1,1590.18,1586.57,1586.57,141200,224297483.0
+2025-05-19 09:50:00,1586.51,1587.03,1581.2,1583.03,161900,256479099.0
+2025-05-19 09:55:00,1583.48,1586.18,1583.03,1585.44,68800,109130110.0
+2025-05-19 10:00:00,1585.05,1585.13,1582.25,1582.57,83600,132411130.0
+2025-05-19 10:05:00,1582.52,1582.52,1581.5,1582.16,115700,182984968.0
+2025-05-19 10:10:00,1581.7,1584.21,1581.7,1582.8,83300,131873284.0
+2025-05-19 10:15:00,1583.72,1583.84,1580.16,1580.16,105500,167002876.0
+2025-05-19 10:20:00,1580.04,1580.16,1575.2,1576.56,217200,342821120.0
+2025-05-19 10:25:00,1576.59,1581.0,1576.59,1578.97,59200,93410048.0
+2025-05-19 10:30:00,1579.0,1579.0,1576.81,1576.88,57800,91115776.0
+2025-05-19 10:35:00,1576.88,1577.72,1576.69,1577.0,42700,67360256.0
+2025-05-19 10:40:00,1577.25,1579.9,1577.1,1577.98,50600,79872256.0
+2025-05-19 10:45:00,1577.92,1578.62,1576.0,1577.7,50600,79803392.0
+2025-05-19 10:50:00,1577.7,1578.05,1576.48,1576.85,38400,60600064.0
+2025-05-19 10:55:00,1576.67,1577.7,1576.01,1576.02,46000,72494080.0
+2025-05-19 11:00:00,1576.01,1577.21,1575.9,1576.0,66000,104084480.0
+2025-05-19 11:05:00,1575.92,1576.7,1575.68,1576.03,42700,67291904.0
+2025-05-19 11:10:00,1576.08,1577.87,1576.08,1577.0,44000,69400064.0
+2025-05-19 11:15:00,1577.63,1577.8,1575.58,1575.58,54700,86314752.0
+2025-05-19 11:20:00,1575.58,1575.58,1575.0,1575.01,91000,143229184.0
+2025-05-19 11:25:00,1575.01,1577.01,1575.01,1576.39,40900,64451584.0
+2025-05-19 11:30:00,1576.12,1576.12,1575.0,1575.95,38600,60810496.0
+2025-05-19 13:05:00,1575.95,1577.79,1574.8,1574.81,79500,125262336.0
+2025-05-19 13:10:00,1574.8,1574.8,1574.0,1574.01,35100,55257344.0
+2025-05-19 13:15:00,1574.01,1574.93,1573.9,1574.8,63200,99484672.0
+2025-05-19 13:20:00,1574.71,1577.48,1574.5,1576.57,41400,65301760.0
+2025-05-19 13:25:00,1576.52,1576.73,1575.02,1575.14,25800,40658688.0
+2025-05-19 13:30:00,1575.14,1576.45,1575.0,1576.44,33700,53086976.0
+2025-05-19 13:35:00,1576.39,1576.39,1575.0,1575.68,31300,49304832.0
+2025-05-19 13:40:00,1575.68,1575.7,1574.59,1574.98,40200,63313408.0
+2025-05-19 13:45:00,1574.93,1575.11,1574.58,1575.09,28100,44251648.0
+2025-05-19 13:50:00,1575.09,1575.45,1574.9,1575.06,29000,45676032.0
+2025-05-19 13:55:00,1575.08,1575.37,1575.06,1575.23,33700,53082112.0
+2025-05-19 14:00:00,1575.18,1575.23,1575.0,1575.05,39200,61744128.0
+2025-05-19 14:05:00,1575.05,1577.6,1575.01,1577.6,37700,59424256.0
+2025-05-19 14:10:00,1577.51,1580.0,1577.51,1579.95,38200,60293120.0
+2025-05-19 14:15:00,1579.94,1581.0,1577.0,1577.6,60400,95445504.0
+2025-05-19 14:20:00,1578.82,1578.82,1577.3,1577.32,20700,32669184.0
+2025-05-19 14:25:00,1577.35,1577.45,1575.5,1575.63,30500,48076800.0
+2025-05-19 14:30:00,1575.65,1575.65,1575.0,1575.61,35100,55192064.0
+2025-05-19 14:35:00,1575.61,1575.78,1575.15,1575.67,37000,58294784.0
+2025-05-19 14:40:00,1575.67,1575.67,1575.15,1575.5,38700,60968448.0
+2025-05-19 14:45:00,1575.31,1575.64,1575.1,1575.21,46300,73018368.0
+2025-05-19 14:50:00,1575.17,1584.0,1575.02,1581.0,213000,336576516.0
+2025-05-19 14:55:00,1580.67,1589.11,1580.0,1587.08,258400,409922044.0
+2025-05-19 15:00:00,1585.85,1586.99,1578.98,1578.98,85700,135538168.0
+2025-05-20 09:35:00,1580.0,1585.87,1576.04,1580.0,221600,350434400.0
+2025-05-20 09:40:00,1580.0,1584.9,1580.0,1583.36,89000,140924512.0
+2025-05-20 09:45:00,1583.15,1589.89,1582.0,1588.52,114700,181947781.0
+2025-05-20 09:50:00,1588.0,1589.9,1582.67,1582.67,67200,106590657.0
+2025-05-20 09:55:00,1582.0,1586.5,1582.0,1584.99,53700,85185270.0
+2025-05-20 10:00:00,1584.76,1587.5,1584.14,1587.43,41400,65691520.0
+2025-05-20 10:05:00,1587.47,1587.47,1585.01,1586.6,34800,55216132.0
+2025-05-20 10:10:00,1586.6,1586.76,1582.01,1582.18,38000,60117946.0
+2025-05-20 10:15:00,1582.78,1582.79,1580.18,1580.22,31400,49664196.0
+2025-05-20 10:20:00,1580.3,1581.93,1580.1,1581.45,34300,54214400.0
+2025-05-20 10:25:00,1581.45,1582.54,1581.02,1581.98,32600,51556990.0
+2025-05-20 10:30:00,1582.02,1586.02,1581.9,1586.02,47200,74784380.0
+2025-05-20 10:35:00,1586.03,1586.8,1583.87,1584.6,33400,52956932.0
+2025-05-20 10:40:00,1583.87,1585.56,1583.24,1584.75,31600,50063496.0
+2025-05-20 10:45:00,1584.74,1585.55,1583.52,1583.89,20800,32960632.0
+2025-05-20 10:50:00,1584.0,1586.0,1584.0,1584.46,25700,40750598.0
+2025-05-20 10:55:00,1585.0,1585.5,1583.0,1583.0,21100,33434621.0
+2025-05-20 11:00:00,1583.29,1586.27,1583.01,1585.94,27300,43269889.0
+2025-05-20 11:05:00,1585.9,1586.63,1584.66,1586.1,27500,43603706.0
+2025-05-20 11:10:00,1586.48,1586.5,1584.99,1585.16,18200,28862464.0
+2025-05-20 11:15:00,1585.17,1589.0,1585.0,1588.5,60400,95876872.0
+2025-05-20 11:20:00,1588.5,1589.89,1587.62,1588.45,45800,72795258.0
+2025-05-20 11:25:00,1588.42,1588.45,1587.29,1587.6,32300,51347588.0
+2025-05-20 11:30:00,1588.0,1588.13,1587.0,1587.01,26500,41973888.0
+2025-05-20 13:05:00,1587.01,1589.1,1585.75,1589.1,70800,112400251.0
+2025-05-20 13:10:00,1589.2,1593.5,1589.2,1593.3,82700,131601925.0
+2025-05-20 13:15:00,1593.8,1594.78,1591.0,1591.01,34200,54492160.0
+2025-05-20 13:20:00,1591.62,1594.0,1591.0,1591.04,52700,83920384.0
+2025-05-20 13:25:00,1591.0,1591.0,1588.88,1589.17,28600,45468416.0
+2025-05-20 13:30:00,1589.1,1589.17,1588.5,1588.76,22600,35909115.0
+2025-05-20 13:35:00,1588.76,1590.72,1588.76,1589.8,19600,31154187.0
+2025-05-20 13:40:00,1590.7,1590.7,1588.86,1588.88,14200,22569458.0
+2025-05-20 13:45:00,1588.81,1588.81,1587.46,1587.98,24800,39379722.0
+2025-05-20 13:50:00,1587.97,1587.97,1586.5,1586.5,23200,36826102.0
+2025-05-20 13:55:00,1586.5,1586.52,1585.99,1586.16,19900,31566336.0
+2025-05-20 14:00:00,1586.13,1586.4,1586.11,1586.34,14300,22628100.0
+2025-05-20 14:05:00,1586.33,1586.47,1585.0,1585.25,32600,51690246.0
+2025-05-20 14:10:00,1585.45,1586.24,1584.8,1584.8,24800,39373570.0
+2025-05-20 14:15:00,1584.79,1585.9,1584.0,1585.13,31900,50552568.0
+2025-05-20 14:20:00,1585.15,1588.0,1585.15,1586.52,30800,48877564.0
+2025-05-20 14:25:00,1586.6,1586.66,1585.78,1586.21,17900,28389639.0
+2025-05-20 14:30:00,1586.05,1586.21,1585.35,1585.5,19500,30923521.0
+2025-05-20 14:35:00,1585.35,1585.53,1585.16,1585.43,39500,62589447.0
+2025-05-20 14:40:00,1585.52,1586.1,1585.4,1585.4,22700,35998208.0
+2025-05-20 14:45:00,1585.44,1585.75,1584.31,1585.16,27100,43054335.0
+2025-05-20 14:50:00,1585.0,1586.11,1584.07,1584.25,33600,53260793.0
+2025-05-20 14:55:00,1584.5,1585.56,1584.07,1585.53,44900,71160581.0
+2025-05-20 15:00:00,1585.55,1585.55,1584.3,1585.0,18400,29160443.0
+2025-05-21 09:35:00,1585.0,1593.81,1584.18,1592.79,134800,214196336.0
+2025-05-21 09:40:00,1593.1,1593.1,1589.45,1591.0,78400,124850704.0
+2025-05-21 09:45:00,1592.0,1595.88,1589.0,1594.03,85400,136037920.0
+2025-05-21 09:50:00,1594.93,1595.9,1593.22,1594.59,73200,116733602.0
+2025-05-21 09:55:00,1594.6,1594.6,1589.01,1589.26,55600,88482172.0
+2025-05-21 10:00:00,1589.26,1589.76,1586.6,1586.6,59200,94047354.0
+2025-05-21 10:05:00,1586.67,1588.62,1585.59,1588.62,70200,111368260.0
+2025-05-21 10:10:00,1588.3,1588.3,1586.35,1587.98,26100,41425344.0
+2025-05-21 10:15:00,1587.66,1588.25,1587.0,1587.1,25900,41117440.0
+2025-05-21 10:20:00,1587.55,1587.67,1587.08,1587.65,24000,38097796.0
+2025-05-21 10:25:00,1587.55,1592.0,1587.48,1591.51,30200,48003002.0
+2025-05-21 10:30:00,1591.0,1594.0,1590.22,1591.37,48600,77378310.0
+2025-05-21 10:35:00,1591.38,1593.0,1590.0,1592.99,32200,51251452.0
+2025-05-21 10:40:00,1593.0,1594.5,1591.15,1591.24,31900,50824833.0
+2025-05-21 10:45:00,1591.57,1593.9,1590.24,1591.58,26200,41702658.0
+2025-05-21 10:50:00,1591.58,1593.55,1590.29,1592.38,24400,38847109.0
+2025-05-21 10:55:00,1591.29,1594.87,1591.29,1594.2,45600,72657916.0
+2025-05-21 11:00:00,1594.74,1594.9,1592.66,1593.13,29900,47655808.0
+2025-05-21 11:05:00,1594.14,1595.89,1593.33,1594.67,57800,92216185.0
+2025-05-21 11:10:00,1594.6,1594.67,1591.21,1592.63,26500,42221311.0
+2025-05-21 11:15:00,1592.0,1594.0,1590.33,1590.33,20100,31895436.0
+2025-05-21 11:20:00,1590.89,1592.06,1590.7,1590.77,13100,20844408.0
+2025-05-21 11:25:00,1590.53,1591.7,1589.82,1589.82,23400,37325575.0
+2025-05-21 11:30:00,1589.88,1590.0,1589.21,1589.99,23500,37356803.0
+2025-05-21 13:05:00,1589.7,1589.7,1587.2,1587.72,70600,112156154.0
+2025-05-21 13:10:00,1587.72,1589.41,1587.08,1588.01,22000,34854146.0
+2025-05-21 13:15:00,1588.04,1588.5,1588.01,1588.31,20200,32080250.0
+2025-05-21 13:20:00,1588.19,1589.44,1588.18,1588.88,26500,42098312.0
+2025-05-21 13:25:00,1588.89,1590.77,1588.87,1590.23,17800,28298360.0
+2025-05-21 13:30:00,1589.5,1590.6,1588.07,1588.07,21700,34483338.0
+2025-05-21 13:35:00,1588.1,1588.25,1587.58,1587.85,16800,26676350.0
+2025-05-21 13:40:00,1587.78,1587.78,1586.48,1586.51,40400,64113783.0
+2025-05-21 13:45:00,1586.25,1587.35,1585.58,1586.9,38700,61379719.0
+2025-05-21 13:50:00,1586.92,1586.92,1585.58,1585.71,27600,43772922.0
+2025-05-21 13:55:00,1585.56,1585.67,1585.11,1585.39,25900,41059327.0
+2025-05-21 14:00:00,1585.39,1585.65,1583.54,1583.6,54200,85889029.0
+2025-05-21 14:05:00,1583.54,1583.54,1582.88,1583.27,42000,66491904.0
+2025-05-21 14:10:00,1583.27,1584.14,1583.27,1583.54,19100,30249216.0
+2025-05-21 14:15:00,1583.53,1583.55,1583.01,1583.15,28700,45437696.0
+2025-05-21 14:20:00,1583.13,1583.66,1583.13,1583.64,20900,33090048.0
+2025-05-21 14:25:00,1583.52,1583.77,1583.0,1583.02,20900,33093376.0
+2025-05-21 14:30:00,1583.1,1583.37,1583.0,1583.02,26000,41157888.0
+2025-05-21 14:35:00,1583.05,1583.38,1582.53,1582.83,38900,61578752.0
+2025-05-21 14:40:00,1582.87,1583.58,1582.83,1582.98,28100,44487936.0
+2025-05-21 14:45:00,1582.9,1583.5,1582.02,1583.0,55800,88313856.0
+2025-05-21 14:50:00,1583.0,1586.88,1582.54,1583.27,107500,170405632.0
+2025-05-21 14:55:00,1584.0,1584.74,1582.5,1583.66,64300,101888768.0
+2025-05-21 15:00:00,1583.01,1583.98,1580.97,1580.97,78700,124346880.0
+2025-05-22 09:35:00,1580.99,1584.78,1577.36,1579.94,135700,214606288.0
+2025-05-22 09:40:00,1579.92,1579.99,1576.0,1576.0,66200,104467696.0
+2025-05-22 09:45:00,1575.9,1575.9,1570.16,1572.04,174500,274473788.0
+2025-05-22 09:50:00,1572.04,1572.77,1570.1,1570.79,76300,119845124.0
+2025-05-22 09:55:00,1571.0,1576.88,1570.53,1576.88,55600,87458944.0
+2025-05-22 10:00:00,1576.98,1580.96,1576.0,1578.74,82500,130292600.0
+2025-05-22 10:05:00,1578.7,1579.2,1577.0,1577.47,32400,51200911.0
+2025-05-22 10:10:00,1577.6,1578.7,1575.88,1578.59,29900,47164157.0
+2025-05-22 10:15:00,1578.39,1578.73,1576.72,1576.85,17300,27287412.0
+2025-05-22 10:20:00,1576.85,1577.0,1574.16,1574.16,20400,32148876.0
+2025-05-22 10:25:00,1574.17,1576.75,1574.17,1576.74,22400,35276668.0
+2025-05-22 10:30:00,1577.0,1578.0,1576.03,1577.8,20200,31859716.0
+2025-05-22 10:35:00,1578.0,1579.93,1577.26,1577.9,21300,33628664.0
+2025-05-22 10:40:00,1578.23,1579.36,1577.24,1577.25,22700,35825668.0
+2025-05-22 10:45:00,1577.24,1578.34,1576.0,1577.71,22500,35475843.0
+2025-05-22 10:50:00,1577.66,1579.16,1576.17,1576.73,23900,37651584.0
+2025-05-22 10:55:00,1576.97,1578.0,1575.88,1576.1,18800,29641973.0
+2025-05-22 11:00:00,1577.49,1577.68,1575.0,1575.17,20100,31672843.0
+2025-05-22 11:05:00,1575.18,1576.42,1574.0,1576.42,17600,27726205.0
+2025-05-22 11:10:00,1576.39,1579.95,1575.66,1577.97,29400,46407290.0
+2025-05-22 11:15:00,1578.72,1580.99,1578.04,1578.94,40800,64479230.0
+2025-05-22 11:20:00,1579.98,1583.0,1579.98,1582.58,43200,68325766.0
+2025-05-22 11:25:00,1582.57,1584.0,1581.21,1583.3,37600,59573762.0
+2025-05-22 11:30:00,1581.34,1582.99,1581.18,1582.1,21200,33441667.0
+2025-05-22 13:05:00,1583.0,1583.0,1576.21,1576.69,25400,40226049.0
+2025-05-22 13:10:00,1576.32,1579.04,1576.32,1579.02,11000,17354748.0
+2025-05-22 13:15:00,1578.0,1579.7,1577.21,1578.06,11400,17994496.0
+2025-05-22 13:20:00,1579.2,1579.21,1577.35,1577.97,13800,21774843.0
+2025-05-22 13:25:00,1577.9,1579.2,1576.36,1579.19,12600,19873535.0
+2025-05-22 13:30:00,1578.0,1579.19,1577.05,1578.97,9500,14995083.0
+2025-05-22 13:35:00,1578.98,1580.0,1578.19,1579.69,19800,31262847.0
+2025-05-22 13:40:00,1579.99,1580.87,1578.74,1580.87,18800,29700352.0
+2025-05-22 13:45:00,1580.76,1581.92,1580.76,1581.37,14400,22659066.0
+2025-05-22 13:50:00,1581.37,1581.39,1580.0,1580.75,15100,23980546.0
+2025-05-22 13:55:00,1580.82,1580.85,1579.22,1580.4,12800,20224768.0
+2025-05-22 14:00:00,1580.01,1581.58,1580.01,1580.08,14300,22608377.0
+2025-05-22 14:05:00,1580.62,1581.57,1580.0,1581.0,16100,25453572.0
+2025-05-22 14:10:00,1581.0,1581.65,1580.4,1580.4,15900,25137151.0
+2025-05-22 14:15:00,1580.25,1581.0,1579.88,1580.0,21900,34608256.0
+2025-05-22 14:20:00,1580.78,1580.8,1579.38,1580.01,10600,16747904.0
+2025-05-22 14:25:00,1579.99,1581.0,1579.28,1580.14,17100,27019656.0
+2025-05-22 14:30:00,1579.89,1580.9,1579.28,1579.51,13000,20419444.0
+2025-05-22 14:35:00,1579.2,1580.42,1579.2,1579.61,15500,24486660.0
+2025-05-22 14:40:00,1579.56,1580.4,1579.56,1580.14,14000,22119676.0
+2025-05-22 14:45:00,1579.94,1581.99,1579.8,1580.98,33000,52175872.0
+2025-05-22 14:50:00,1580.98,1581.7,1580.0,1581.0,25600,40468228.0
+2025-05-22 14:55:00,1581.0,1581.0,1578.26,1579.29,37600,59391236.0
+2025-05-22 15:00:00,1579.37,1580.0,1579.09,1580.0,57300,90621440.0
+2025-05-23 09:35:00,1575.2,1584.0,1575.2,1576.51,136000,214742448.0
+2025-05-23 09:40:00,1576.51,1580.56,1575.23,1578.56,47600,75094512.0
+2025-05-23 09:45:00,1578.6,1583.93,1578.11,1583.83,83000,131234080.0
+2025-05-23 09:50:00,1583.0,1583.08,1578.68,1578.68,48000,75918624.0
+2025-05-23 09:55:00,1578.68,1579.65,1576.06,1576.06,42300,66743328.0
+2025-05-23 10:00:00,1576.06,1576.26,1572.32,1573.97,93500,147131772.0
+2025-05-23 10:05:00,1573.97,1575.36,1573.97,1574.95,34400,54175740.0
+2025-05-23 10:10:00,1574.88,1575.24,1573.59,1574.75,36000,56676424.0
+2025-05-23 10:15:00,1574.75,1579.43,1574.1,1579.43,34700,54739839.0
+2025-05-23 10:20:00,1579.58,1579.8,1576.65,1576.98,17500,27632640.0
+2025-05-23 10:25:00,1576.97,1577.97,1574.9,1576.2,29600,46660033.0
+2025-05-23 10:30:00,1576.05,1577.42,1575.02,1576.79,24000,37824896.0
+2025-05-23 10:35:00,1576.62,1578.61,1576.01,1577.84,19800,31233787.0
+2025-05-23 10:40:00,1577.92,1578.99,1576.22,1576.91,18800,29664070.0
+2025-05-23 10:45:00,1576.86,1579.98,1576.2,1579.1,24500,38748351.0
+2025-05-23 10:50:00,1577.63,1582.0,1577.63,1581.0,39300,62099075.0
+2025-05-23 10:55:00,1581.0,1581.79,1579.77,1580.9,24700,39052797.0
+2025-05-23 11:00:00,1580.95,1582.49,1579.85,1580.89,28100,44439812.0
+2025-05-23 11:05:00,1582.56,1583.0,1581.21,1581.46,40000,63302142.0
+2025-05-23 11:10:00,1581.44,1582.95,1580.99,1582.79,22500,35601410.0
+2025-05-23 11:15:00,1582.95,1585.81,1581.11,1583.15,69100,109466870.0
+2025-05-23 11:20:00,1583.16,1585.0,1583.16,1584.99,24800,39259907.0
+2025-05-23 11:25:00,1585.0,1585.66,1583.18,1585.14,45800,72683146.0
+2025-05-23 11:30:00,1585.01,1586.0,1584.06,1585.89,46300,73414777.0
+2025-05-23 13:05:00,1585.88,1586.2,1584.01,1585.5,74000,117323396.0
+2025-05-23 13:10:00,1585.48,1585.8,1584.16,1585.0,34700,54991870.0
+2025-05-23 13:15:00,1585.0,1587.9,1584.41,1587.3,72000,114145783.0
+2025-05-23 13:20:00,1586.78,1587.3,1586.0,1586.04,42500,67420683.0
+2025-05-23 13:25:00,1586.53,1586.59,1585.01,1586.0,19200,30449655.0
+2025-05-23 13:30:00,1585.22,1586.27,1584.37,1584.56,15600,24726016.0
+2025-05-23 13:35:00,1585.0,1585.0,1583.73,1583.73,23000,36442118.0
+2025-05-23 13:40:00,1583.37,1584.0,1582.2,1582.4,12100,19152379.0
+2025-05-23 13:45:00,1582.37,1582.98,1582.02,1582.89,12400,19622143.0
+2025-05-23 13:50:00,1582.9,1583.71,1580.57,1580.96,25100,39707389.0
+2025-05-23 13:55:00,1581.5,1582.59,1581.0,1582.03,13000,20562688.0
+2025-05-23 14:00:00,1582.04,1583.58,1580.89,1580.89,28800,45556992.0
+2025-05-23 14:05:00,1580.46,1581.1,1576.06,1576.06,73700,116307460.0
+2025-05-23 14:10:00,1576.08,1576.34,1573.0,1573.01,100600,158394116.0
+2025-05-23 14:15:00,1572.75,1574.65,1571.71,1572.26,106800,167963136.0
+2025-05-23 14:20:00,1572.22,1574.15,1572.0,1573.79,61300,96406016.0
+2025-05-23 14:25:00,1573.99,1575.0,1572.31,1573.3,40900,64352000.0
+2025-05-23 14:30:00,1573.2,1574.0,1572.58,1572.63,32300,50805760.0
+2025-05-23 14:35:00,1572.64,1572.85,1572.01,1572.85,62700,98582272.0
+2025-05-23 14:40:00,1572.79,1573.92,1572.68,1572.88,25200,39644416.0
+2025-05-23 14:45:00,1572.88,1573.82,1572.8,1572.89,32200,50655488.0
+2025-05-23 14:50:00,1572.8,1572.82,1572.5,1572.6,63000,99075072.0
+2025-05-23 14:55:00,1572.8,1575.0,1572.56,1572.81,96000,151093760.0
+2025-05-23 15:00:00,1572.94,1574.0,1572.59,1572.6,56100,88188160.0
+2025-05-26 09:35:00,1570.0,1574.63,1562.0,1563.03,206400,323399648.0
+2025-05-26 09:40:00,1562.89,1570.99,1562.21,1570.6,82500,129111552.0
+2025-05-26 09:45:00,1570.0,1570.0,1567.76,1567.76,39000,61177152.0
+2025-05-26 09:50:00,1567.94,1569.17,1566.58,1566.72,38800,60809570.0
+2025-05-26 09:55:00,1566.65,1568.24,1565.73,1565.73,42300,66272120.0
+2025-05-26 10:00:00,1565.78,1567.14,1564.0,1564.13,57100,89388671.0
+2025-05-26 10:05:00,1564.48,1565.32,1563.91,1564.93,40300,63113285.0
+2025-05-26 10:10:00,1564.83,1565.0,1562.5,1563.98,58100,90832442.0
+2025-05-26 10:15:00,1563.14,1564.09,1562.8,1563.12,41100,64254218.0
+2025-05-26 10:20:00,1563.17,1565.0,1562.24,1563.35,47800,74595584.0
+2025-05-26 10:25:00,1563.02,1565.99,1562.8,1565.33,44900,70224638.0
+2025-05-26 10:30:00,1565.33,1565.34,1563.57,1563.57,40900,63982592.0
+2025-05-26 10:35:00,1563.6,1566.0,1563.5,1565.5,40500,63371644.0
+2025-05-26 10:40:00,1565.15,1565.6,1562.8,1562.8,33900,53017730.0
+2025-05-26 10:45:00,1562.6,1563.74,1562.21,1562.77,31400,49074170.0
+2025-05-26 10:50:00,1562.7,1563.03,1562.37,1562.99,29200,45631500.0
+2025-05-26 10:55:00,1562.5,1563.0,1560.0,1560.04,126200,197044728.0
+2025-05-26 11:00:00,1560.0,1560.97,1560.0,1560.3,28400,44369662.0
+2025-05-26 11:05:00,1560.2,1560.41,1557.01,1557.02,99600,155284619.0
+2025-05-26 11:10:00,1557.0,1557.35,1555.63,1556.15,78700,122390907.0
+2025-05-26 11:15:00,1556.01,1556.01,1554.0,1554.22,72700,113057024.0
+2025-05-26 11:20:00,1554.26,1554.36,1550.0,1550.6,124200,192698880.0
+2025-05-26 11:25:00,1550.6,1551.64,1550.0,1550.14,91700,142261248.0
+2025-05-26 11:30:00,1550.18,1550.18,1547.03,1549.59,112600,174331648.0
+2025-05-26 13:05:00,1549.61,1552.53,1549.59,1550.99,72600,112559360.0
+2025-05-26 13:10:00,1550.7,1550.96,1547.81,1548.0,51500,79764224.0
+2025-05-26 13:15:00,1548.01,1548.16,1547.01,1548.16,42000,64998656.0
+2025-05-26 13:20:00,1548.16,1548.2,1545.05,1545.1,60800,94041344.0
+2025-05-26 13:25:00,1545.1,1546.93,1545.0,1546.1,66100,102152704.0
+2025-05-26 13:30:00,1546.1,1546.77,1545.35,1546.7,37900,58590976.0
+2025-05-26 13:35:00,1546.74,1548.1,1545.86,1545.99,39900,61707520.0
+2025-05-26 13:40:00,1546.0,1549.85,1545.99,1549.23,30800,47664640.0
+2025-05-26 13:45:00,1548.58,1549.14,1548.09,1549.11,37900,58702336.0
+2025-05-26 13:50:00,1549.11,1549.13,1546.0,1546.3,44400,68707584.0
+2025-05-26 13:55:00,1546.08,1547.37,1545.27,1545.67,55900,86413312.0
+2025-05-26 14:00:00,1545.71,1548.15,1545.71,1545.97,48200,74639872.0
+2025-05-26 14:05:00,1545.8,1548.5,1545.5,1547.65,64500,99739648.0
+2025-05-26 14:10:00,1547.65,1548.49,1546.0,1548.27,38200,59103232.0
+2025-05-26 14:15:00,1547.82,1548.28,1546.81,1546.87,34300,53076224.0
+2025-05-26 14:20:00,1546.8,1547.23,1546.1,1546.26,24800,38264576.0
+2025-05-26 14:25:00,1546.29,1546.64,1546.06,1546.24,31900,49323264.0
+2025-05-26 14:30:00,1546.24,1547.23,1545.7,1547.22,50600,78236160.0
+2025-05-26 14:35:00,1547.23,1549.5,1547.13,1549.5,29100,45088512.0
+2025-05-26 14:40:00,1549.49,1550.88,1547.94,1550.1,45900,71122176.0
+2025-05-26 14:45:00,1550.1,1550.98,1549.25,1550.8,36400,56425984.0
+2025-05-26 14:50:00,1550.79,1552.99,1550.6,1550.82,60800,94306816.0
+2025-05-26 14:55:00,1550.82,1551.29,1550.25,1551.01,53500,82969088.0
+2025-05-26 15:00:00,1550.66,1551.1,1550.5,1550.5,42400,65650944.0
+2025-05-27 09:35:00,1551.0,1555.55,1546.95,1552.0,157600,244333248.0
+2025-05-27 09:40:00,1550.2,1557.0,1550.2,1552.99,100400,156088160.0
+2025-05-27 09:45:00,1552.98,1557.0,1552.21,1556.18,80800,125703072.0
+2025-05-27 09:50:00,1556.02,1558.49,1555.1,1555.13,84000,130739192.0
+2025-05-27 09:55:00,1555.06,1555.06,1552.42,1552.92,54200,84228364.0
+2025-05-27 10:00:00,1553.03,1553.67,1551.51,1551.52,24500,38036288.0
+2025-05-27 10:05:00,1551.5,1552.4,1550.12,1551.17,42400,65795075.0
+2025-05-27 10:10:00,1551.8,1551.8,1549.0,1549.01,41000,63556799.0
+2025-05-27 10:15:00,1549.49,1550.53,1548.98,1549.17,31100,48189824.0
+2025-05-27 10:20:00,1549.17,1549.2,1547.5,1547.6,42000,65035062.0
+2025-05-27 10:25:00,1547.6,1548.41,1547.09,1547.5,35300,54609792.0
+2025-05-27 10:30:00,1547.78,1548.73,1547.0,1548.73,39900,61737214.0
+2025-05-27 10:35:00,1548.58,1550.0,1547.86,1549.45,26600,41196291.0
+2025-05-27 10:40:00,1549.31,1549.31,1548.0,1548.0,27500,42585604.0
+2025-05-27 10:45:00,1548.0,1549.31,1547.02,1547.4,24100,37306617.0
+2025-05-27 10:50:00,1547.16,1547.81,1547.16,1547.81,14400,22347017.0
+2025-05-27 10:55:00,1547.81,1548.49,1547.01,1547.08,19400,30019197.0
+2025-05-27 11:00:00,1547.08,1547.19,1546.71,1547.19,20800,32093442.0
+2025-05-27 11:05:00,1547.18,1549.9,1547.12,1548.0,22100,34192758.0
+2025-05-27 11:10:00,1548.0,1549.06,1547.73,1548.07,13200,20434304.0
+2025-05-27 11:15:00,1548.08,1549.05,1548.08,1549.05,11600,17961472.0
+2025-05-27 11:20:00,1549.04,1549.04,1548.14,1548.33,13200,20441224.0
+2025-05-27 11:25:00,1548.2,1548.2,1547.0,1547.0,15500,23987192.0
+2025-05-27 11:30:00,1547.0,1547.76,1546.1,1547.76,25800,39871744.0
+2025-05-27 13:05:00,1547.78,1547.87,1546.45,1546.45,25400,39395720.0
+2025-05-27 13:10:00,1546.5,1547.94,1546.47,1547.05,20400,31564160.0
+2025-05-27 13:15:00,1547.04,1547.04,1546.05,1546.05,32100,49670912.0
+2025-05-27 13:20:00,1546.04,1546.04,1543.7,1544.45,73000,112779008.0
+2025-05-27 13:25:00,1544.3,1544.3,1543.51,1543.58,38900,60054268.0
+2025-05-27 13:30:00,1543.58,1545.82,1543.58,1545.05,20800,32121475.0
+2025-05-27 13:35:00,1545.07,1546.2,1544.97,1546.03,22400,34624889.0
+2025-05-27 13:40:00,1546.13,1548.64,1546.13,1548.4,36200,56030722.0
+2025-05-27 13:45:00,1548.49,1549.38,1548.0,1548.0,17100,26487174.0
+2025-05-27 13:50:00,1548.0,1548.44,1546.18,1546.18,18600,28778618.0
+2025-05-27 13:55:00,1546.18,1546.31,1545.0,1545.4,29300,45280780.0
+2025-05-27 14:00:00,1545.26,1546.99,1545.26,1545.5,20900,32307707.0
+2025-05-27 14:05:00,1545.5,1545.55,1545.0,1545.06,21800,33684736.0
+2025-05-27 14:10:00,1545.01,1545.08,1544.41,1544.41,24700,38157957.0
+2025-05-27 14:15:00,1544.4,1545.98,1544.35,1545.53,31800,49055872.0
+2025-05-27 14:20:00,1545.58,1546.99,1545.55,1546.16,27200,42060282.0
+2025-05-27 14:25:00,1546.01,1546.95,1545.54,1546.33,31400,48551168.0
+2025-05-27 14:30:00,1546.33,1546.37,1545.02,1545.29,29900,46208516.0
+2025-05-27 14:35:00,1545.1,1545.13,1543.55,1543.95,53600,82777084.0
+2025-05-27 14:40:00,1543.9,1544.12,1543.81,1543.98,24600,37980674.0
+2025-05-27 14:45:00,1543.92,1544.18,1543.8,1544.0,37000,57072386.0
+2025-05-27 14:50:00,1544.0,1545.16,1543.9,1545.15,32100,49697530.0
+2025-05-27 14:55:00,1545.38,1547.77,1545.11,1545.87,70500,108935426.0
+2025-05-27 15:00:00,1545.36,1545.96,1543.9,1543.9,67900,104870906.0
+2025-05-28 09:35:00,1543.99,1546.43,1538.8,1541.13,142400,219517072.0
+2025-05-28 09:40:00,1541.01,1541.01,1539.01,1539.1,63000,97010672.0
+2025-05-28 09:45:00,1539.53,1539.8,1536.18,1536.18,76900,118312768.0
+2025-05-28 09:50:00,1536.2,1537.58,1533.0,1536.97,109600,168195269.0
+2025-05-28 09:55:00,1536.69,1541.56,1536.0,1541.14,55700,85772862.0
+2025-05-28 10:00:00,1541.14,1544.58,1539.9,1544.5,47500,73262135.0
+2025-05-28 10:05:00,1544.49,1545.0,1542.51,1544.39,37400,57754502.0
+2025-05-28 10:10:00,1544.4,1544.4,1540.13,1543.87,29500,45489986.0
+2025-05-28 10:15:00,1543.69,1544.34,1540.72,1541.86,29100,44890496.0
+2025-05-28 10:20:00,1541.85,1541.85,1539.02,1539.08,25400,39121412.0
+2025-05-28 10:25:00,1539.09,1539.1,1537.58,1539.09,23600,36304370.0
+2025-05-28 10:30:00,1539.08,1539.09,1538.21,1538.21,23000,35393738.0
+2025-05-28 10:35:00,1538.22,1538.7,1537.03,1537.03,21300,32758396.0
+2025-05-28 10:40:00,1537.01,1538.16,1536.11,1536.11,20800,31971194.0
+2025-05-28 10:45:00,1536.11,1538.0,1536.0,1536.17,42800,65774600.0
+2025-05-28 10:50:00,1536.11,1536.6,1536.0,1536.24,19800,30415992.0
+2025-05-28 10:55:00,1536.51,1536.85,1536.25,1536.4,15400,23661696.0
+2025-05-28 11:00:00,1536.2,1536.73,1535.0,1536.16,38200,58663944.0
+2025-05-28 11:05:00,1536.54,1536.55,1535.9,1536.39,21800,33491712.0
+2025-05-28 11:10:00,1536.39,1536.73,1535.18,1535.49,20000,30719744.0
+2025-05-28 11:15:00,1535.6,1537.47,1535.6,1536.23,20800,31935744.0
+2025-05-28 11:20:00,1536.24,1538.0,1536.24,1537.28,17400,26748024.0
+2025-05-28 11:25:00,1536.61,1536.61,1535.03,1535.63,33600,51598476.0
+2025-05-28 11:30:00,1535.59,1536.22,1535.04,1535.49,13900,21341182.0
+2025-05-28 13:05:00,1535.5,1539.89,1535.49,1537.0,36300,55805434.0
+2025-05-28 13:10:00,1537.0,1539.6,1537.0,1539.6,14000,21485572.0
+2025-05-28 13:15:00,1539.53,1541.73,1539.53,1540.0,25900,39900540.0
+2025-05-28 13:20:00,1540.0,1540.98,1539.77,1539.95,9900,15248512.0
+2025-05-28 13:25:00,1540.0,1541.35,1540.0,1541.31,20000,30891132.0
+2025-05-28 13:30:00,1541.33,1543.54,1541.21,1543.32,29400,45353220.0
+2025-05-28 13:35:00,1543.5,1546.44,1543.5,1545.26,65900,101835260.0
+2025-05-28 13:40:00,1545.29,1545.4,1541.31,1543.01,25900,39982984.0
+2025-05-28 13:45:00,1543.02,1543.78,1542.05,1542.06,17200,26594949.0
+2025-05-28 13:50:00,1542.05,1542.05,1540.3,1541.08,19300,29680883.0
+2025-05-28 13:55:00,1540.74,1542.87,1540.74,1542.87,13800,21276032.0
+2025-05-28 14:00:00,1542.12,1543.5,1542.12,1543.21,13100,20214532.0
+2025-05-28 14:05:00,1543.46,1544.76,1543.22,1544.19,29200,45085828.0
+2025-05-28 14:10:00,1544.28,1544.43,1543.33,1543.34,23000,35507328.0
+2025-05-28 14:15:00,1543.3,1543.44,1541.5,1541.5,16900,26071296.0
+2025-05-28 14:20:00,1541.3,1541.47,1540.6,1541.0,23500,36214904.0
+2025-05-28 14:25:00,1540.8,1542.42,1540.8,1542.34,18400,28365711.0
+2025-05-28 14:30:00,1542.28,1543.43,1541.98,1543.0,19600,30237169.0
+2025-05-28 14:35:00,1542.99,1543.0,1541.16,1541.57,17900,27598082.0
+2025-05-28 14:40:00,1541.59,1542.0,1540.0,1540.04,31000,47766536.0
+2025-05-28 14:45:00,1540.04,1540.08,1539.03,1539.5,46500,71591940.0
+2025-05-28 14:50:00,1539.5,1540.02,1539.12,1540.02,32000,49323509.0
+2025-05-28 14:55:00,1540.04,1542.33,1540.0,1542.3,59500,91625213.0
+2025-05-28 15:00:00,1542.18,1542.5,1537.0,1537.0,69500,106862088.0
+2025-05-29 09:35:00,1540.0,1544.12,1533.13,1533.19,148900,228878352.0
+2025-05-29 09:40:00,1533.18,1538.4,1532.01,1538.0,85200,130706224.0
+2025-05-29 09:45:00,1537.96,1540.99,1536.97,1540.1,42800,65914688.0
+2025-05-29 09:50:00,1540.1,1542.0,1539.0,1539.01,68500,105440800.0
+2025-05-29 09:55:00,1539.0,1544.18,1539.0,1543.0,85400,131698144.0
+2025-05-29 10:00:00,1543.13,1546.32,1543.0,1545.0,69400,107212038.0
+2025-05-29 10:05:00,1545.5,1547.05,1543.15,1543.24,74600,115323456.0
+2025-05-29 10:10:00,1543.5,1543.99,1541.2,1541.53,47700,73576884.0
+2025-05-29 10:15:00,1541.5,1541.5,1539.05,1540.0,54000,83176393.0
+2025-05-29 10:20:00,1540.0,1544.15,1540.0,1544.15,32900,50726589.0
+2025-05-29 10:25:00,1544.8,1547.99,1542.7,1542.7,73600,113859844.0
+2025-05-29 10:30:00,1542.09,1546.35,1541.58,1545.04,23700,36594428.0
+2025-05-29 10:35:00,1545.6,1546.75,1544.0,1544.27,33300,51466624.0
+2025-05-29 10:40:00,1544.27,1547.0,1544.27,1546.73,33100,51177472.0
+2025-05-29 10:45:00,1546.9,1552.8,1546.9,1552.7,113100,175139200.0
+2025-05-29 10:50:00,1552.77,1555.0,1552.0,1553.97,80100,124583296.0
+2025-05-29 10:55:00,1553.98,1554.99,1550.03,1553.32,76500,118750336.0
+2025-05-29 11:00:00,1552.3,1553.31,1548.8,1548.91,42000,65164544.0
+2025-05-29 11:05:00,1549.51,1551.0,1548.11,1549.66,30000,46484103.0
+2025-05-29 11:10:00,1549.46,1551.0,1548.55,1549.36,26800,41530997.0
+2025-05-29 11:15:00,1549.75,1551.0,1549.33,1551.0,34300,53156484.0
+2025-05-29 11:20:00,1551.0,1551.99,1550.0,1550.69,33200,51500930.0
+2025-05-29 11:25:00,1550.73,1552.48,1550.73,1551.34,28000,43441150.0
+2025-05-29 11:30:00,1551.87,1552.5,1549.9,1549.9,23200,35996416.0
+2025-05-29 13:05:00,1550.0,1550.0,1543.13,1544.4,90900,140556284.0
+2025-05-29 13:10:00,1544.41,1546.3,1544.01,1545.66,27300,42172930.0
+2025-05-29 13:15:00,1546.04,1548.0,1545.4,1545.74,24200,37426185.0
+2025-05-29 13:20:00,1545.74,1548.0,1545.74,1546.8,16400,25374709.0
+2025-05-29 13:25:00,1546.8,1547.21,1544.22,1544.24,22300,34465283.0
+2025-05-29 13:30:00,1544.42,1544.85,1543.26,1543.61,30900,47710976.0
+2025-05-29 13:35:00,1543.6,1545.0,1543.28,1544.31,33500,51719169.0
+2025-05-29 13:40:00,1544.3,1544.44,1542.03,1543.0,21700,33487610.0
+2025-05-29 13:45:00,1543.0,1544.89,1542.99,1544.74,21900,33816330.0
+2025-05-29 13:50:00,1544.79,1544.9,1542.33,1542.55,26200,40444406.0
+2025-05-29 13:55:00,1542.55,1545.0,1542.55,1544.84,23200,35824647.0
+2025-05-29 14:00:00,1544.86,1544.98,1543.82,1544.01,17100,26410237.0
+2025-05-29 14:05:00,1544.0,1545.0,1542.35,1542.99,33100,51094278.0
+2025-05-29 14:10:00,1543.15,1544.39,1542.38,1542.5,27100,41816063.0
+2025-05-29 14:15:00,1543.0,1543.53,1542.3,1542.43,22500,34710525.0
+2025-05-29 14:20:00,1542.77,1542.77,1541.2,1541.21,33200,51193340.0
+2025-05-29 14:25:00,1541.22,1542.31,1541.22,1542.23,19300,29758724.0
+2025-05-29 14:30:00,1542.32,1543.67,1542.0,1542.16,20800,32083968.0
+2025-05-29 14:35:00,1542.16,1542.61,1541.98,1542.42,27900,42955256.0
+2025-05-29 14:40:00,1542.4,1542.43,1541.2,1541.87,32100,49488392.0
+2025-05-29 14:45:00,1541.87,1542.16,1541.49,1541.51,37000,57122556.0
+2025-05-29 14:50:00,1541.48,1541.48,1540.01,1540.06,60900,93831172.0
+2025-05-29 14:55:00,1540.07,1541.98,1540.06,1541.98,50400,77669372.0
+2025-05-29 15:00:00,1541.39,1542.36,1540.0,1540.0,105800,162833927.0
+2025-05-30 09:35:00,1540.15,1544.99,1537.0,1540.3,171200,263957008.0
+2025-05-30 09:40:00,1540.48,1540.48,1535.51,1536.0,92700,142530320.0
+2025-05-30 09:45:00,1536.51,1537.61,1536.0,1536.1,72000,110627808.0
+2025-05-30 09:50:00,1536.1,1536.21,1532.1,1532.1,146100,224122494.0
+2025-05-30 09:55:00,1532.07,1533.5,1531.01,1532.8,78800,120750266.0
+2025-05-30 10:00:00,1532.1,1532.18,1526.51,1526.51,172700,264198986.0
+2025-05-30 10:05:00,1526.08,1526.86,1522.22,1523.0,181900,277356670.0
+2025-05-30 10:10:00,1523.0,1523.7,1520.22,1520.36,134100,204150272.0
+2025-05-30 10:15:00,1520.22,1520.22,1518.02,1518.02,143300,217718656.0
+2025-05-30 10:20:00,1518.01,1519.88,1516.0,1519.88,92800,140828416.0
+2025-05-30 10:25:00,1519.89,1519.92,1518.88,1519.01,62100,94343296.0
+2025-05-30 10:30:00,1519.07,1519.39,1516.5,1517.03,81300,123412736.0
+2025-05-30 10:35:00,1516.82,1519.79,1515.28,1517.67,93400,141732096.0
+2025-05-30 10:40:00,1517.35,1518.92,1516.66,1516.66,53600,81277184.0
+2025-05-30 10:45:00,1516.68,1518.88,1516.6,1518.88,65000,98605312.0
+2025-05-30 10:50:00,1518.81,1520.02,1517.85,1520.02,44400,67421440.0
+2025-05-30 10:55:00,1520.02,1520.5,1518.1,1519.54,51600,78416128.0
+2025-05-30 11:00:00,1519.5,1521.49,1518.94,1521.42,36700,55784448.0
+2025-05-30 11:05:00,1521.4,1522.0,1520.0,1520.31,40400,61453312.0
+2025-05-30 11:10:00,1520.41,1522.59,1520.11,1520.21,28200,42893056.0
+2025-05-30 11:15:00,1520.32,1521.55,1519.0,1519.0,29000,44028928.0
+2025-05-30 11:20:00,1519.61,1520.9,1518.33,1519.0,26800,40709632.0
+2025-05-30 11:25:00,1519.94,1519.94,1517.13,1517.13,49600,75287552.0
+2025-05-30 11:30:00,1517.06,1517.93,1516.88,1516.96,43600,66148352.0
+2025-05-30 13:05:00,1517.01,1520.88,1516.66,1519.0,67500,102476288.0
+2025-05-30 13:10:00,1519.0,1521.91,1518.22,1521.82,24600,37379072.0
+2025-05-30 13:15:00,1521.8,1521.88,1520.88,1521.59,41800,63589114.0
+2025-05-30 13:20:00,1521.0,1522.13,1519.88,1520.79,61700,93827594.0
+2025-05-30 13:25:00,1520.8,1523.99,1520.8,1523.45,62200,94676469.0
+2025-05-30 13:30:00,1523.48,1523.48,1523.0,1523.01,22900,34885898.0
+2025-05-30 13:35:00,1523.43,1524.98,1523.01,1524.95,35300,53812986.0
+2025-05-30 13:40:00,1524.99,1526.93,1524.85,1526.93,56600,86345473.0
+2025-05-30 13:45:00,1526.93,1528.87,1526.01,1528.7,42200,64447234.0
+2025-05-30 13:50:00,1528.5,1529.0,1525.25,1527.4,30700,46891006.0
+2025-05-30 13:55:00,1527.87,1528.06,1525.0,1526.0,23700,36205570.0
+2025-05-30 14:00:00,1526.01,1527.95,1525.2,1527.8,29800,45499646.0
+2025-05-30 14:05:00,1527.46,1528.9,1527.11,1528.03,22300,34081020.0
+2025-05-30 14:10:00,1528.01,1528.8,1527.41,1528.03,19500,29799430.0
+2025-05-30 14:15:00,1528.03,1530.9,1527.94,1530.88,39200,59948800.0
+2025-05-30 14:20:00,1530.91,1531.9,1529.77,1530.8,29500,45160960.0
+2025-05-30 14:25:00,1531.2,1532.19,1528.32,1529.0,22200,33976832.0
+2025-05-30 14:30:00,1529.0,1529.2,1526.58,1528.29,26400,40340998.0
+2025-05-30 14:35:00,1528.0,1529.9,1527.56,1528.41,23700,36236026.0
+2025-05-30 14:40:00,1528.47,1529.43,1527.0,1527.24,25000,38208005.0
+2025-05-30 14:45:00,1527.11,1527.6,1526.2,1526.5,21800,33288695.0
+2025-05-30 14:50:00,1526.48,1527.94,1526.41,1527.22,34200,52129028.0
+2025-05-30 14:55:00,1527.54,1531.96,1527.14,1529.17,101600,155435520.0
+2025-05-30 15:00:00,1529.49,1530.77,1522.0,1522.0,268200,408479744.0
+2025-06-03 09:35:00,1508.01,1513.79,1508.0,1510.31,399200,602668354.0
+2025-06-03 09:40:00,1510.9,1513.74,1506.64,1512.17,140300,211917438.0
+2025-06-03 09:45:00,1511.82,1513.5,1508.45,1513.28,116500,175974338.0
+2025-06-03 09:50:00,1512.87,1519.0,1512.81,1518.01,102300,155180930.0
+2025-06-03 09:55:00,1517.42,1517.42,1515.0,1516.0,70000,106155636.0
+2025-06-03 10:00:00,1515.97,1515.97,1510.0,1510.9,82900,125325198.0
+2025-06-03 10:05:00,1510.98,1513.97,1510.9,1513.78,58100,87878390.0
+2025-06-03 10:10:00,1513.76,1513.88,1508.88,1509.08,91600,138412928.0
+2025-06-03 10:15:00,1509.1,1510.84,1509.1,1510.66,44700,67504252.0
+2025-06-03 10:20:00,1510.57,1511.97,1510.57,1511.01,31500,47604483.0
+2025-06-03 10:25:00,1511.0,1512.0,1510.01,1511.25,42700,64521989.0
+2025-06-03 10:30:00,1511.25,1512.03,1509.02,1509.12,46800,70691066.0
+2025-06-03 10:35:00,1509.0,1510.88,1508.68,1510.88,47100,71102214.0
+2025-06-03 10:40:00,1510.88,1511.87,1509.29,1510.99,35900,54315900.0
+2025-06-03 10:45:00,1511.0,1511.95,1510.07,1511.87,30000,45325191.0
+2025-06-03 10:50:00,1510.8,1513.66,1510.8,1511.93,76300,115234429.0
+2025-06-03 10:55:00,1511.93,1513.25,1511.2,1511.6,31700,47927168.0
+2025-06-03 11:00:00,1511.12,1511.5,1510.5,1511.5,27300,41250560.0
+2025-06-03 11:05:00,1511.5,1514.93,1511.5,1514.93,51100,77436412.0
+2025-06-03 11:10:00,1515.39,1516.41,1513.5,1515.0,61300,92802564.0
+2025-06-03 11:15:00,1514.95,1515.75,1512.88,1514.69,36400,55159298.0
+2025-06-03 11:20:00,1515.19,1515.3,1513.07,1513.07,26300,39825918.0
+2025-06-03 11:25:00,1513.78,1513.78,1512.04,1512.88,23600,35697666.0
+2025-06-03 11:30:00,1512.88,1513.0,1511.6,1512.0,31200,47229182.0
+2025-06-03 13:05:00,1512.0,1513.82,1511.4,1512.93,58100,87857404.0
+2025-06-03 13:10:00,1512.89,1512.91,1511.77,1512.0,25100,37958149.0
+2025-06-03 13:15:00,1512.03,1513.71,1511.38,1512.96,29100,44019451.0
+2025-06-03 13:20:00,1512.96,1512.96,1510.95,1511.11,40800,61667075.0
+2025-06-03 13:25:00,1511.1,1511.12,1510.85,1511.07,31800,48050182.0
+2025-06-03 13:30:00,1511.08,1511.1,1510.12,1510.12,35900,54237435.0
+2025-06-03 13:35:00,1510.01,1510.17,1509.0,1509.0,78200,117957115.0
+2025-06-03 13:40:00,1509.22,1509.85,1508.9,1509.79,35700,53894152.0
+2025-06-03 13:45:00,1509.65,1510.0,1508.9,1510.0,42300,63849213.0
+2025-06-03 13:50:00,1510.1,1510.44,1509.0,1509.09,28700,43327740.0
+2025-06-03 13:55:00,1509.08,1509.93,1508.1,1509.93,44800,67659012.0
+2025-06-03 14:00:00,1510.0,1511.0,1508.95,1508.95,26500,39953152.0
+2025-06-03 14:05:00,1508.97,1509.8,1508.1,1509.75,44500,67147520.0
+2025-06-03 14:10:00,1509.8,1509.95,1509.36,1509.87,28800,43563518.0
+2025-06-03 14:15:00,1509.57,1509.86,1508.5,1508.77,48800,73639682.0
+2025-06-03 14:20:00,1508.77,1508.79,1508.1,1508.22,35600,53697797.0
+2025-06-03 14:25:00,1508.2,1509.2,1508.2,1509.15,42200,63663859.0
+2025-06-03 14:30:00,1509.16,1509.17,1508.12,1508.12,40000,60348936.0
+2025-06-03 14:35:00,1508.09,1509.13,1508.01,1509.13,68100,102720514.0
+2025-06-03 14:40:00,1509.1,1509.1,1508.5,1508.61,64200,96867574.0
+2025-06-03 14:45:00,1508.62,1508.63,1508.0,1508.22,94500,142436618.0
+2025-06-03 14:50:00,1508.19,1508.36,1508.0,1508.0,68800,103839486.0
+2025-06-03 14:55:00,1508.01,1508.15,1507.77,1508.15,87100,131250941.0
+2025-06-03 15:00:00,1508.03,1509.0,1508.0,1509.0,93500,141144833.0
+2025-06-04 09:35:00,1510.5,1515.35,1509.22,1513.67,134200,202965760.0
+2025-06-04 09:40:00,1513.67,1516.85,1513.03,1515.5,75700,114686656.0
+2025-06-04 09:45:00,1515.5,1522.88,1515.46,1520.36,125700,191037856.0
+2025-06-04 09:50:00,1520.5,1521.0,1517.0,1517.03,76200,115790557.0
+2025-06-04 09:55:00,1517.03,1517.3,1514.1,1515.97,59300,89892937.0
+2025-06-04 10:00:00,1515.97,1517.71,1515.6,1515.95,39300,59614718.0
+2025-06-04 10:05:00,1516.0,1518.0,1515.84,1518.0,39400,59757052.0
+2025-06-04 10:10:00,1517.68,1517.88,1516.0,1517.88,32500,49288381.0
+2025-06-04 10:15:00,1517.87,1517.99,1515.94,1517.0,23900,36246659.0
+2025-06-04 10:20:00,1517.0,1517.0,1516.08,1516.88,20200,30637248.0
+2025-06-04 10:25:00,1516.53,1516.61,1516.0,1516.6,24000,36393091.0
+2025-06-04 10:30:00,1516.61,1516.87,1516.3,1516.4,31100,47167041.0
+2025-06-04 10:35:00,1516.3,1516.3,1513.2,1513.61,59400,89987002.0
+2025-06-04 10:40:00,1513.62,1514.99,1513.21,1513.24,31800,48026242.0
+2025-06-04 10:45:00,1513.21,1513.93,1513.19,1513.47,21000,31806080.0
+2025-06-04 10:50:00,1513.6,1514.82,1513.34,1513.45,27400,41576315.0
+2025-06-04 10:55:00,1513.47,1514.86,1513.28,1514.26,24400,36936833.0
+2025-06-04 11:00:00,1514.26,1514.26,1513.29,1513.34,23400,35416064.0
+2025-06-04 11:05:00,1513.3,1513.3,1511.0,1511.08,47700,72113924.0
+2025-06-04 11:10:00,1511.04,1512.57,1511.0,1512.55,28700,43380609.0
+2025-06-04 11:15:00,1512.2,1513.51,1512.06,1512.58,27700,41896326.0
+2025-06-04 11:20:00,1512.58,1514.79,1512.5,1514.31,31700,47973107.0
+2025-06-04 11:25:00,1514.31,1515.94,1513.01,1514.43,36700,55585666.0
+2025-06-04 11:30:00,1514.4,1514.44,1512.5,1512.86,32000,48415366.0
+2025-06-04 13:05:00,1512.86,1512.86,1510.0,1511.01,101100,152778998.0
+2025-06-04 13:10:00,1511.75,1513.0,1511.0,1511.91,36500,55179784.0
+2025-06-04 13:15:00,1511.5,1512.89,1510.5,1511.12,60300,91125884.0
+2025-06-04 13:20:00,1510.6,1511.0,1510.0,1510.0,82900,125201148.0
+2025-06-04 13:25:00,1510.0,1511.0,1509.96,1510.21,41200,62219138.0
+2025-06-04 13:30:00,1510.19,1511.56,1510.16,1511.48,32000,48342785.0
+2025-06-04 13:35:00,1511.48,1511.48,1510.4,1510.48,36900,55746563.0
+2025-06-04 13:40:00,1510.48,1510.49,1510.35,1510.49,34500,52109306.0
+2025-06-04 13:45:00,1510.49,1510.49,1510.34,1510.48,35900,54223362.0
+2025-06-04 13:50:00,1510.48,1511.8,1510.48,1511.71,28800,43523341.0
+2025-06-04 13:55:00,1511.72,1511.73,1510.7,1511.03,36000,54406652.0
+2025-06-04 14:00:00,1511.03,1511.11,1510.35,1510.97,38600,58318586.0
+2025-06-04 14:05:00,1510.96,1510.96,1510.52,1510.88,35900,54237443.0
+2025-06-04 14:10:00,1510.88,1510.88,1510.0,1510.07,55800,84274428.0
+2025-06-04 14:15:00,1510.01,1510.08,1509.77,1509.8,58800,88685308.0
+2025-06-04 14:20:00,1509.81,1510.32,1509.81,1510.02,57600,86976779.0
+2025-06-04 14:25:00,1510.0,1510.0,1509.52,1509.6,51900,78464260.0
+2025-06-04 14:30:00,1509.58,1509.69,1509.56,1509.66,45800,69140211.0
+2025-06-04 14:35:00,1509.66,1509.97,1509.6,1509.83,52200,78808575.0
+2025-06-04 14:40:00,1509.84,1509.86,1509.75,1509.76,45800,69149190.0
+2025-06-04 14:45:00,1509.73,1509.73,1509.61,1509.64,48800,73671677.0
+2025-06-04 14:50:00,1509.62,1510.28,1509.6,1509.96,53900,81383432.0
+2025-06-04 14:55:00,1509.9,1509.9,1509.6,1509.8,70600,106478584.0
+2025-06-04 15:00:00,1509.77,1510.02,1509.73,1509.96,85600,129326852.0
+2025-06-05 09:35:00,1514.0,1514.0,1509.1,1510.1,153700,232191024.0
+2025-06-05 09:40:00,1510.99,1513.75,1510.0,1512.55,71600,108298960.0
+2025-06-05 09:45:00,1511.51,1512.52,1506.05,1508.22,109200,164654784.0
+2025-06-05 09:50:00,1508.77,1508.93,1507.8,1507.98,48100,72562368.0
+2025-06-05 09:55:00,1507.98,1508.26,1505.88,1507.5,95300,143592825.0
+2025-06-05 10:00:00,1507.94,1507.94,1505.0,1505.01,63600,95713153.0
+2025-06-05 10:05:00,1505.0,1505.01,1502.22,1505.0,115600,173779070.0
+2025-06-05 10:10:00,1505.0,1506.51,1503.95,1506.5,36300,54636168.0
+2025-06-05 10:15:00,1506.61,1507.8,1506.0,1507.63,52200,78666116.0
+2025-06-05 10:20:00,1507.58,1508.0,1506.52,1508.0,42000,63245308.0
+2025-06-05 10:25:00,1508.09,1510.85,1507.02,1509.75,40000,60369147.0
+2025-06-05 10:30:00,1509.75,1511.5,1509.05,1510.48,42500,64166143.0
+2025-06-05 10:35:00,1510.0,1512.7,1509.64,1512.5,44000,66477960.0
+2025-06-05 10:40:00,1512.66,1514.0,1509.01,1509.5,45800,69268216.0
+2025-06-05 10:45:00,1509.01,1510.08,1509.01,1509.99,33400,50417279.0
+2025-06-05 10:50:00,1509.5,1510.1,1509.49,1509.99,29100,43936647.0
+2025-06-05 10:55:00,1510.0,1510.49,1508.69,1508.69,34100,51474563.0
+2025-06-05 11:00:00,1508.7,1509.0,1508.03,1508.58,30400,45859453.0
+2025-06-05 11:05:00,1508.48,1510.0,1508.09,1509.06,35600,53723777.0
+2025-06-05 11:10:00,1509.67,1510.6,1509.05,1510.0,30800,46501243.0
+2025-06-05 11:15:00,1509.8,1510.29,1509.28,1509.55,28100,42422022.0
+2025-06-05 11:20:00,1509.54,1509.97,1509.33,1509.8,31900,48156026.0
+2025-06-05 11:25:00,1509.98,1509.99,1509.0,1509.28,24100,36376448.0
+2025-06-05 11:30:00,1509.28,1510.07,1508.88,1509.45,25500,38590600.0
+2025-06-05 13:05:00,1509.45,1509.5,1506.9,1508.98,56200,84723452.0
+2025-06-05 13:10:00,1508.98,1509.93,1507.95,1509.56,34700,52308992.0
+2025-06-05 13:15:00,1509.87,1509.87,1508.1,1509.87,40700,61430016.0
+2025-06-05 13:20:00,1509.85,1509.96,1509.51,1509.94,26200,39649796.0
+2025-06-05 13:25:00,1509.96,1511.53,1509.96,1510.0,47400,71598584.0
+2025-06-05 13:30:00,1510.07,1510.32,1509.88,1509.99,32600,49226500.0
+2025-06-05 13:35:00,1510.0,1511.18,1509.99,1511.18,25800,38967812.0
+2025-06-05 13:40:00,1511.13,1511.39,1510.45,1510.92,20200,30523381.0
+2025-06-05 13:45:00,1510.47,1511.17,1510.09,1511.05,29800,44915972.0
+2025-06-05 13:50:00,1511.04,1512.58,1510.95,1511.52,37900,57292809.0
+2025-06-05 13:55:00,1511.7,1511.7,1510.76,1510.94,24100,36420601.0
+2025-06-05 14:00:00,1510.95,1512.05,1510.88,1512.0,31200,47155969.0
+2025-06-05 14:05:00,1512.02,1516.0,1512.02,1515.0,103400,156593408.0
+2025-06-05 14:10:00,1514.99,1515.0,1513.87,1514.0,37700,57098240.0
+2025-06-05 14:15:00,1514.0,1514.0,1511.11,1511.3,36900,55828472.0
+2025-06-05 14:20:00,1512.06,1513.67,1511.0,1511.09,31500,47742986.0
+2025-06-05 14:25:00,1511.09,1512.83,1510.82,1510.97,41400,62555126.0
+2025-06-05 14:30:00,1510.96,1511.99,1510.8,1510.84,49500,74667528.0
+2025-06-05 14:35:00,1510.83,1510.83,1510.4,1510.48,42500,64332028.0
+2025-06-05 14:40:00,1510.41,1513.71,1510.0,1513.44,64700,97798916.0
+2025-06-05 14:45:00,1513.48,1513.48,1510.95,1511.02,62800,94872569.0
+2025-06-05 14:50:00,1511.0,1511.18,1510.93,1511.01,49900,75491593.0
+2025-06-05 14:55:00,1511.0,1512.75,1510.66,1511.78,53200,80429312.0
+2025-06-05 15:00:00,1511.33,1514.0,1511.09,1514.0,78200,118222072.0
+2025-06-06 09:35:00,1513.8,1515.65,1510.0,1511.8,150700,228000240.0
+2025-06-06 09:40:00,1512.02,1516.55,1511.8,1516.51,69800,105669200.0
+2025-06-06 09:45:00,1516.99,1518.88,1516.0,1516.7,117700,178597376.0
+2025-06-06 09:50:00,1517.14,1518.24,1515.0,1515.5,66400,100790144.0
+2025-06-06 09:55:00,1515.21,1515.59,1512.48,1513.24,79300,120050883.0
+2025-06-06 10:00:00,1513.85,1513.85,1511.5,1512.01,82400,124623285.0
+2025-06-06 10:05:00,1512.39,1513.7,1512.0,1512.9,50700,76690442.0
+2025-06-06 10:10:00,1512.9,1513.47,1512.78,1513.01,30100,45540928.0
+2025-06-06 10:15:00,1513.0,1513.07,1512.22,1512.88,42100,63694778.0
+2025-06-06 10:20:00,1512.89,1513.08,1512.72,1513.08,26200,39639104.0
+2025-06-06 10:25:00,1513.01,1513.54,1513.01,1513.01,18800,28446332.0
+2025-06-06 10:30:00,1513.02,1515.35,1513.01,1514.6,23100,34978693.0
+2025-06-06 10:35:00,1514.62,1514.98,1514.0,1514.0,17800,26957447.0
+2025-06-06 10:40:00,1514.01,1515.74,1513.8,1514.18,33200,50295540.0
+2025-06-06 10:45:00,1514.88,1514.88,1513.86,1514.0,14800,22408200.0
+2025-06-06 10:50:00,1514.0,1514.0,1513.78,1513.85,18200,27552517.0
+2025-06-06 10:55:00,1513.85,1514.09,1513.03,1513.03,28700,43446784.0
+2025-06-06 11:00:00,1513.04,1514.23,1513.02,1514.13,35800,54178815.0
+2025-06-06 11:05:00,1514.08,1514.18,1513.11,1513.11,20700,31334144.0
+2025-06-06 11:10:00,1513.06,1513.87,1513.0,1513.72,29500,44605824.0
+2025-06-06 11:15:00,1513.86,1513.86,1512.7,1512.75,27800,42064514.0
+2025-06-06 11:20:00,1512.76,1513.73,1512.3,1513.0,33000,49919488.0
+2025-06-06 11:25:00,1513.0,1513.0,1510.5,1511.2,55700,84234112.0
+2025-06-06 11:30:00,1511.3,1511.92,1509.63,1510.0,68000,102710386.0
+2025-06-06 13:05:00,1510.0,1510.04,1509.37,1510.0,54600,82445056.0
+2025-06-06 13:10:00,1510.0,1510.06,1508.81,1509.01,76800,115832588.0
+2025-06-06 13:15:00,1509.01,1509.05,1508.0,1508.02,50000,75429628.0
+2025-06-06 13:20:00,1508.02,1509.02,1508.02,1509.02,37400,56415614.0
+2025-06-06 13:25:00,1509.01,1509.08,1508.0,1508.0,58800,88703880.0
+2025-06-06 13:30:00,1508.0,1508.62,1508.0,1508.62,54000,81558266.0
+2025-06-06 13:35:00,1508.62,1509.49,1508.0,1508.81,56800,85672956.0
+2025-06-06 13:40:00,1508.81,1510.0,1508.81,1509.84,37000,55819783.0
+2025-06-06 13:45:00,1509.88,1509.92,1508.81,1509.61,34800,52530936.0
+2025-06-06 13:50:00,1509.6,1509.6,1508.02,1508.02,36700,55373061.0
+2025-06-06 13:55:00,1508.01,1508.02,1507.0,1507.04,55400,83559672.0
+2025-06-06 14:00:00,1507.03,1507.14,1507.02,1507.08,39100,58927112.0
+2025-06-06 14:05:00,1507.1,1507.1,1503.57,1504.02,109100,164247552.0
+2025-06-06 14:10:00,1504.01,1504.4,1503.98,1504.2,54700,82274048.0
+2025-06-06 14:15:00,1504.2,1504.37,1504.0,1504.01,53800,80922880.0
+2025-06-06 14:20:00,1504.01,1504.06,1503.9,1503.9,49100,73845504.0
+2025-06-06 14:25:00,1503.98,1504.09,1503.88,1504.07,46900,70512384.0
+2025-06-06 14:30:00,1504.08,1504.1,1503.51,1503.63,60500,90979328.0
+2025-06-06 14:35:00,1503.71,1503.98,1503.63,1503.63,49800,74890752.0
+2025-06-06 14:40:00,1503.51,1503.51,1503.02,1503.19,64700,97255168.0
+2025-06-06 14:45:00,1503.19,1503.2,1503.0,1503.14,55300,83074048.0
+2025-06-06 14:50:00,1503.15,1505.55,1503.14,1504.53,55500,83477760.0
+2025-06-06 14:55:00,1505.15,1506.06,1504.46,1506.06,72200,108676864.0
+2025-06-06 15:00:00,1506.0,1506.6,1505.31,1506.39,98800,148873473.0
+2025-06-09 09:35:00,1505.02,1507.88,1501.03,1501.88,254400,382621920.0
+2025-06-09 09:40:00,1501.06,1504.73,1500.0,1502.8,295500,443516838.0
+2025-06-09 09:45:00,1502.78,1506.8,1500.36,1506.8,100300,150771130.0
+2025-06-09 09:50:00,1506.98,1507.31,1504.0,1506.15,101200,152374200.0
+2025-06-09 09:55:00,1506.15,1506.65,1504.98,1505.05,101500,152815234.0
+2025-06-09 10:00:00,1505.0,1505.0,1502.0,1502.01,111600,167771148.0
+2025-06-09 10:05:00,1502.58,1503.24,1502.0,1502.39,57600,86550131.0
+2025-06-09 10:10:00,1502.68,1502.68,1501.0,1501.1,84100,126268287.0
+2025-06-09 10:15:00,1501.11,1507.0,1501.11,1506.83,96000,144555276.0
+2025-06-09 10:20:00,1506.84,1508.7,1506.49,1506.98,97900,147565556.0
+2025-06-09 10:25:00,1506.98,1507.84,1505.55,1505.56,44900,67661184.0
+2025-06-09 10:30:00,1505.01,1505.69,1504.0,1504.16,38000,57188480.0
+2025-06-09 10:35:00,1504.16,1505.49,1504.06,1504.99,35000,52670339.0
+2025-06-09 10:40:00,1504.99,1505.49,1504.25,1504.96,37500,56434442.0
+2025-06-09 10:45:00,1504.96,1504.98,1504.03,1504.3,34600,52049153.0
+2025-06-09 10:50:00,1504.33,1504.39,1503.16,1503.2,31500,47365114.0
+2025-06-09 10:55:00,1503.2,1503.45,1502.0,1502.09,51100,76779008.0
+2025-06-09 11:00:00,1502.05,1502.09,1500.5,1500.5,78900,118438904.0
+2025-06-09 11:05:00,1500.51,1500.51,1500.0,1500.0,136300,204440840.0
+2025-06-09 11:10:00,1500.01,1500.04,1499.0,1499.0,147800,221668866.0
+2025-06-09 11:15:00,1499.0,1499.0,1495.8,1496.14,181000,270981886.0
+2025-06-09 11:20:00,1496.0,1497.28,1495.8,1497.05,115400,172718848.0
+2025-06-09 11:25:00,1497.05,1497.05,1495.6,1495.91,79500,118937344.0
+2025-06-09 11:30:00,1495.8,1495.91,1494.0,1494.17,128900,192608000.0
+2025-06-09 13:05:00,1494.28,1494.28,1490.17,1490.28,229800,343054336.0
+2025-06-09 13:10:00,1490.17,1490.17,1488.0,1488.59,248900,370573824.0
+2025-06-09 13:15:00,1488.58,1488.58,1485.71,1485.98,151600,225566208.0
+2025-06-09 13:20:00,1485.8,1488.5,1485.68,1488.5,107200,159314944.0
+2025-06-09 13:25:00,1488.49,1489.49,1488.0,1488.87,69800,104026112.0
+2025-06-09 13:30:00,1488.87,1493.18,1488.5,1493.04,63700,94872064.0
+2025-06-09 13:35:00,1493.0,1493.0,1490.0,1490.01,57400,85579264.0
+2025-06-09 13:40:00,1490.02,1490.02,1488.01,1488.76,57400,85540864.0
+2025-06-09 13:45:00,1488.76,1489.8,1488.4,1488.98,51300,76384768.0
+2025-06-09 13:50:00,1488.95,1489.8,1488.75,1489.0,57100,84905984.0
+2025-06-09 13:55:00,1489.0,1489.0,1488.5,1488.58,46200,68894208.0
+2025-06-09 14:00:00,1488.59,1488.6,1487.07,1487.08,77900,115895296.0
+2025-06-09 14:05:00,1487.26,1487.81,1487.0,1487.75,65500,97416192.0
+2025-06-09 14:10:00,1487.78,1488.37,1487.78,1488.0,47600,70734848.0
+2025-06-09 14:15:00,1487.96,1488.9,1487.82,1487.87,43400,64584192.0
+2025-06-09 14:20:00,1487.86,1487.87,1487.0,1487.01,72400,107691008.0
+2025-06-09 14:25:00,1487.03,1487.03,1486.66,1486.8,63300,94171136.0
+2025-06-09 14:30:00,1486.8,1486.84,1486.59,1486.64,63100,93744128.0
+2025-06-09 14:35:00,1486.63,1486.77,1486.57,1486.67,66900,99456000.0
+2025-06-09 14:40:00,1486.67,1487.0,1486.54,1486.54,52200,77607424.0
+2025-06-09 14:45:00,1486.54,1486.55,1486.11,1486.13,63800,94792192.0
+2025-06-09 14:50:00,1486.15,1486.32,1486.03,1486.28,77200,114729472.0
+2025-06-09 14:55:00,1486.25,1486.53,1486.15,1486.48,103400,153709056.0
+2025-06-09 15:00:00,1486.6,1489.0,1486.11,1486.11,118300,175843328.0
+2025-06-10 09:35:00,1486.0,1491.99,1483.09,1486.4,238600,354831488.0
+2025-06-10 09:40:00,1487.0,1488.99,1482.39,1482.39,126100,187216640.0
+2025-06-10 09:45:00,1482.1,1483.98,1480.01,1483.0,141700,209952120.0
+2025-06-10 09:50:00,1483.0,1483.0,1479.0,1479.07,153400,227021000.0
+2025-06-10 09:55:00,1479.19,1483.6,1479.09,1483.49,106300,157345337.0
+2025-06-10 10:00:00,1483.39,1486.29,1482.1,1483.1,78000,115797261.0
+2025-06-10 10:05:00,1483.09,1485.01,1483.02,1483.53,49500,73450746.0
+2025-06-10 10:10:00,1483.52,1484.0,1482.17,1483.19,53500,79257083.0
+2025-06-10 10:15:00,1483.41,1484.41,1483.0,1483.8,58800,87310597.0
+2025-06-10 10:20:00,1483.37,1483.72,1480.5,1480.69,45000,66713729.0
+2025-06-10 10:25:00,1480.69,1480.75,1480.0,1480.67,71800,106332035.0
+2025-06-10 10:30:00,1480.43,1480.6,1479.0,1480.13,92800,137334261.0
+2025-06-10 10:35:00,1480.0,1481.83,1479.69,1481.74,40200,59504899.0
+2025-06-10 10:40:00,1481.6,1481.6,1478.91,1479.11,63700,94255627.0
+2025-06-10 10:45:00,1479.16,1480.96,1479.15,1480.9,36800,54458610.0
+2025-06-10 10:50:00,1480.29,1481.62,1480.29,1480.83,27900,41312138.0
+2025-06-10 10:55:00,1481.0,1482.77,1480.73,1481.98,25200,37233790.0
+2025-06-10 11:00:00,1481.29,1482.79,1481.29,1481.75,21900,32512634.0
+2025-06-10 11:05:00,1482.15,1482.19,1481.28,1481.51,24600,36402060.0
+2025-06-10 11:10:00,1481.51,1482.5,1481.28,1481.9,24400,36161788.0
+2025-06-10 11:15:00,1481.59,1481.9,1480.88,1481.06,31100,46063350.0
+2025-06-10 11:20:00,1481.05,1481.16,1480.32,1480.78,28800,42660864.0
+2025-06-10 11:25:00,1480.93,1482.04,1480.29,1482.04,34000,50356746.0
+2025-06-10 11:30:00,1482.36,1482.77,1481.0,1481.0,33200,49212661.0
+2025-06-10 13:05:00,1482.0,1482.69,1481.02,1482.65,49400,73138949.0
+2025-06-10 13:10:00,1482.51,1483.34,1482.03,1483.08,29100,43154435.0
+2025-06-10 13:15:00,1483.04,1483.06,1478.9,1478.91,89200,132080896.0
+2025-06-10 13:20:00,1478.9,1478.9,1475.01,1476.1,158800,234557440.0
+2025-06-10 13:25:00,1476.39,1476.73,1475.02,1476.32,91300,134680064.0
+2025-06-10 13:30:00,1476.31,1476.31,1475.0,1475.01,88000,129878528.0
+2025-06-10 13:35:00,1475.0,1475.78,1474.88,1475.78,113000,166682880.0
+2025-06-10 13:40:00,1475.76,1477.33,1475.2,1476.0,61000,89995264.0
+2025-06-10 13:45:00,1476.0,1478.4,1476.0,1478.34,31700,46831360.0
+2025-06-10 13:50:00,1478.33,1478.44,1477.26,1477.26,27400,40492796.0
+2025-06-10 13:55:00,1477.26,1478.0,1477.0,1478.0,47700,70462724.0
+2025-06-10 14:00:00,1478.0,1479.68,1477.79,1479.68,29500,43655943.0
+2025-06-10 14:05:00,1479.57,1480.01,1476.67,1477.08,59200,87521017.0
+2025-06-10 14:10:00,1477.09,1477.9,1476.5,1476.5,30000,44315136.0
+2025-06-10 14:15:00,1476.5,1478.74,1476.08,1476.29,31300,46218752.0
+2025-06-10 14:20:00,1476.2,1476.92,1476.17,1476.3,25400,37502976.0
+2025-06-10 14:25:00,1476.3,1476.41,1476.18,1476.21,26400,38973696.0
+2025-06-10 14:30:00,1476.2,1476.21,1475.08,1475.08,48100,71000576.0
+2025-06-10 14:35:00,1475.13,1475.28,1475.01,1475.07,57300,84523264.0
+2025-06-10 14:40:00,1475.06,1475.2,1475.02,1475.13,38500,56792064.0
+2025-06-10 14:45:00,1475.12,1476.04,1475.02,1475.16,66400,97955072.0
+2025-06-10 14:50:00,1475.18,1476.5,1475.16,1475.5,58700,86560256.0
+2025-06-10 14:55:00,1475.52,1475.52,1475.0,1475.0,90800,134064384.0
+2025-06-10 15:00:00,1475.0,1476.72,1475.0,1475.01,93700,138198528.0
+2025-06-11 09:35:00,1476.8,1483.68,1476.1,1482.88,235000,347805600.0
+2025-06-11 09:40:00,1483.07,1486.85,1482.01,1485.39,212600,315745124.0
+2025-06-11 09:45:00,1485.52,1488.5,1484.65,1488.49,166400,247462908.0
+2025-06-11 09:50:00,1488.88,1490.69,1488.5,1490.0,171000,254819068.0
+2025-06-11 09:55:00,1490.19,1493.58,1489.01,1489.44,185300,276316424.0
+2025-06-11 10:00:00,1489.44,1493.5,1489.33,1490.2,110100,164291574.0
+2025-06-11 10:05:00,1491.54,1493.87,1491.54,1493.59,107400,160292230.0
+2025-06-11 10:10:00,1493.8,1493.87,1490.62,1490.82,50700,75676032.0
+2025-06-11 10:15:00,1491.18,1491.37,1489.28,1489.3,49700,74088189.0
+2025-06-11 10:20:00,1489.29,1490.86,1488.88,1489.0,49300,73440133.0
+2025-06-11 10:25:00,1489.0,1489.01,1484.0,1484.01,81600,121289470.0
+2025-06-11 10:30:00,1484.01,1484.99,1481.6,1484.6,99300,147249798.0
+2025-06-11 10:35:00,1484.6,1484.6,1481.09,1481.61,60500,89723898.0
+2025-06-11 10:40:00,1481.61,1482.08,1480.23,1482.08,54000,79973624.0
+2025-06-11 10:45:00,1482.09,1483.99,1482.09,1483.0,33900,50292237.0
+2025-06-11 10:50:00,1483.16,1483.16,1481.38,1481.99,41100,60905211.0
+2025-06-11 10:55:00,1481.96,1482.88,1481.94,1482.62,27800,41212930.0
+2025-06-11 11:00:00,1482.65,1482.65,1481.33,1481.33,46300,68613370.0
+2025-06-11 11:05:00,1481.01,1481.95,1480.72,1481.52,43700,64726276.0
+2025-06-11 11:10:00,1481.52,1483.56,1481.16,1483.56,41800,61953790.0
+2025-06-11 11:15:00,1483.77,1484.57,1482.63,1483.8,34100,50592768.0
+2025-06-11 11:20:00,1483.3,1483.85,1482.31,1483.5,31900,47311362.0
+2025-06-11 11:25:00,1483.47,1483.74,1483.07,1483.73,23200,34417152.0
+2025-06-11 11:30:00,1483.71,1484.46,1483.7,1484.25,28100,41701120.0
+2025-06-11 13:05:00,1484.28,1484.28,1482.51,1482.51,86000,127582214.0
+2025-06-11 13:10:00,1484.01,1484.18,1483.16,1484.18,38300,56832506.0
+2025-06-11 13:15:00,1484.17,1484.21,1483.24,1483.76,35700,52968698.0
+2025-06-11 13:20:00,1483.76,1483.76,1481.01,1481.06,40700,60331521.0
+2025-06-11 13:25:00,1481.02,1481.06,1480.01,1480.05,57200,84683781.0
+2025-06-11 13:30:00,1480.06,1480.06,1479.79,1479.96,87500,129538560.0
+2025-06-11 13:35:00,1480.0,1480.19,1479.79,1479.81,45200,66891776.0
+2025-06-11 13:40:00,1479.8,1479.82,1479.0,1479.0,37900,56061696.0
+2025-06-11 13:45:00,1479.0,1479.01,1478.43,1478.45,32400,47914240.0
+2025-06-11 13:50:00,1478.45,1479.93,1478.2,1479.93,40900,60491264.0
+2025-06-11 13:55:00,1479.97,1482.5,1479.92,1480.6,45200,66921211.0
+2025-06-11 14:00:00,1480.69,1480.7,1479.88,1479.94,37100,54911493.0
+2025-06-11 14:05:00,1479.94,1480.78,1479.88,1480.77,25900,38336000.0
+2025-06-11 14:10:00,1480.8,1482.0,1480.57,1480.82,25800,38205696.0
+2025-06-11 14:15:00,1480.64,1481.87,1480.64,1481.59,30600,45326080.0
+2025-06-11 14:20:00,1481.59,1481.95,1480.0,1480.02,51000,75591936.0
+2025-06-11 14:25:00,1480.01,1480.2,1480.0,1480.2,24000,35522048.0
+2025-06-11 14:30:00,1480.16,1480.8,1480.16,1480.47,26000,38489088.0
+2025-06-11 14:35:00,1480.46,1481.56,1480.38,1481.54,33800,49959168.0
+2025-06-11 14:40:00,1481.54,1482.12,1481.4,1481.63,38700,57437944.0
+2025-06-11 14:45:00,1481.63,1481.65,1480.35,1480.37,42900,63421448.0
+2025-06-11 14:50:00,1480.37,1480.4,1480.09,1480.33,53500,79244544.0
+2025-06-11 14:55:00,1480.3,1481.02,1480.22,1481.02,48800,72240128.0
+2025-06-11 15:00:00,1481.15,1482.03,1480.0,1480.0,119400,176719359.0
+2025-06-12 09:35:00,1480.0,1483.15,1469.6,1471.53,313800,462546304.0
+2025-06-12 09:40:00,1471.62,1471.62,1465.0,1467.17,287100,421377028.0
+2025-06-12 09:45:00,1467.17,1467.18,1463.01,1465.66,168100,246315644.0
+2025-06-12 09:50:00,1465.56,1465.56,1464.1,1464.35,155100,227188602.0
+2025-06-12 09:55:00,1464.28,1466.79,1463.94,1466.61,123200,180339838.0
+2025-06-12 10:00:00,1466.6,1466.6,1463.3,1463.32,116100,170022413.0
+2025-06-12 10:05:00,1463.3,1463.3,1457.22,1457.22,384900,562231291.0
+2025-06-12 10:10:00,1457.17,1457.8,1456.92,1457.6,182500,265926912.0
+2025-06-12 10:15:00,1457.74,1458.48,1457.5,1458.48,126400,184269824.0
+2025-06-12 10:20:00,1458.48,1459.4,1458.07,1458.1,78400,114348288.0
+2025-06-12 10:25:00,1458.0,1458.09,1454.44,1454.44,177800,258992640.0
+2025-06-12 10:30:00,1454.44,1457.0,1454.11,1457.0,133500,194271488.0
+2025-06-12 10:35:00,1457.27,1460.7,1457.27,1460.0,65600,95734784.0
+2025-06-12 10:40:00,1459.96,1460.0,1458.0,1460.0,70200,102424830.0
+2025-06-12 10:45:00,1460.0,1463.36,1459.99,1460.0,70300,102685960.0
+2025-06-12 10:50:00,1460.0,1466.5,1460.0,1466.49,82600,120899322.0
+2025-06-12 10:55:00,1466.5,1469.58,1465.8,1468.05,101000,148106240.0
+2025-06-12 11:00:00,1468.03,1469.68,1466.9,1468.44,65800,96628480.0
+2025-06-12 11:05:00,1468.44,1469.28,1467.87,1469.25,64100,94224384.0
+2025-06-12 11:10:00,1469.26,1469.41,1467.88,1468.38,44000,64620288.0
+2025-06-12 11:15:00,1468.42,1469.0,1468.32,1468.46,47600,69912064.0
+2025-06-12 11:20:00,1468.42,1468.46,1467.64,1468.42,43700,64086784.0
+2025-06-12 11:25:00,1468.41,1472.0,1468.22,1471.77,73900,108604672.0
+2025-06-12 11:30:00,1472.17,1474.0,1471.01,1471.49,60500,89223680.0
+2025-06-12 13:05:00,1471.01,1473.88,1471.01,1473.0,115800,170449920.0
+2025-06-12 13:10:00,1472.98,1473.66,1470.92,1471.02,90900,133828608.0
+2025-06-12 13:15:00,1471.06,1471.06,1468.12,1468.7,81400,119672320.0
+2025-06-12 13:20:00,1468.22,1471.95,1468.22,1471.94,56700,83399680.0
+2025-06-12 13:25:00,1471.95,1471.95,1470.03,1470.9,54700,80462336.0
+2025-06-12 13:30:00,1470.89,1470.93,1468.4,1470.7,65800,96704000.0
+2025-06-12 13:35:00,1470.98,1471.32,1470.93,1470.94,49400,72670720.0
+2025-06-12 13:40:00,1470.93,1470.93,1469.58,1470.26,57600,84670976.0
+2025-06-12 13:45:00,1470.26,1471.08,1469.95,1469.95,50500,74254848.0
+2025-06-12 13:50:00,1469.97,1470.32,1469.0,1470.09,67600,99362816.0
+2025-06-12 13:55:00,1470.27,1471.01,1467.5,1467.52,46200,67891200.0
+2025-06-12 14:00:00,1467.5,1467.62,1465.42,1466.0,81000,118858750.0
+2025-06-12 14:05:00,1466.0,1467.0,1463.22,1463.3,79100,115853318.0
+2025-06-12 14:10:00,1463.3,1465.14,1463.0,1463.38,74700,109368312.0
+2025-06-12 14:15:00,1463.26,1463.45,1461.02,1462.78,60300,88230916.0
+2025-06-12 14:20:00,1462.5,1462.83,1461.2,1461.43,99600,145595904.0
+2025-06-12 14:25:00,1461.43,1461.45,1460.06,1460.16,79700,116468736.0
+2025-06-12 14:30:00,1460.1,1460.2,1459.87,1459.94,118600,173081600.0
+2025-06-12 14:35:00,1459.9,1459.99,1458.8,1459.99,80400,117278720.0
+2025-06-12 14:40:00,1459.99,1460.14,1458.85,1458.88,86500,126315008.0
+2025-06-12 14:45:00,1458.88,1458.88,1458.01,1458.33,134700,196439552.0
+2025-06-12 14:50:00,1458.33,1458.33,1457.0,1457.2,137900,201095168.0
+2025-06-12 14:55:00,1457.21,1459.15,1457.05,1459.14,92800,135324672.0
+2025-06-12 15:00:00,1459.14,1459.96,1459.0,1459.96,35000,51017728.0
+2025-06-13 09:35:00,1444.41,1448.99,1439.0,1441.14,705200,1017797244.0
+2025-06-13 09:40:00,1441.01,1441.12,1435.01,1437.44,344000,494403592.0
+2025-06-13 09:45:00,1437.3,1442.99,1437.3,1442.08,183300,263927809.0
+2025-06-13 09:50:00,1442.01,1442.01,1438.88,1438.88,119700,172434555.0
+2025-06-13 09:55:00,1438.69,1438.78,1436.81,1436.81,147800,212481795.0
+2025-06-13 10:00:00,1436.81,1437.51,1436.21,1436.21,139900,201032963.0
+2025-06-13 10:05:00,1436.11,1436.11,1430.3,1430.3,299600,429610490.0
+2025-06-13 10:10:00,1430.21,1433.06,1430.03,1433.0,144300,206455808.0
+2025-06-13 10:15:00,1432.9,1432.91,1431.06,1431.15,122200,175063040.0
+2025-06-13 10:20:00,1431.16,1434.46,1431.11,1434.46,103400,148177920.0
+2025-06-13 10:25:00,1434.45,1434.88,1432.65,1432.75,83900,120275712.0
+2025-06-13 10:30:00,1432.72,1432.77,1431.42,1431.45,66900,95807488.0
+2025-06-13 10:35:00,1431.45,1431.47,1431.02,1431.02,94800,135682304.0
+2025-06-13 10:40:00,1431.04,1432.88,1431.0,1432.86,102000,145882112.0
+2025-06-13 10:45:00,1432.86,1433.98,1430.75,1430.75,86000,123222528.0
+2025-06-13 10:50:00,1430.75,1430.75,1428.0,1428.15,274400,392173312.0
+2025-06-13 10:55:00,1428.14,1428.16,1426.37,1426.79,141700,202324480.0
+2025-06-13 11:00:00,1426.77,1426.77,1425.08,1425.52,140100,199777792.0
+2025-06-13 11:05:00,1425.16,1425.74,1425.08,1425.29,109700,156380160.0
+2025-06-13 11:10:00,1425.23,1430.77,1425.23,1430.67,85400,121996800.0
+2025-06-13 11:15:00,1430.64,1430.7,1427.79,1428.0,61700,88189440.0
+2025-06-13 11:20:00,1427.72,1428.67,1427.3,1427.6,68900,98377728.0
+2025-06-13 11:25:00,1427.6,1427.6,1427.0,1427.45,56600,80687616.0
+2025-06-13 11:30:00,1427.44,1429.53,1427.44,1429.51,65400,93483520.0
+2025-06-13 13:05:00,1429.54,1429.81,1427.25,1427.26,114500,163595264.0
+2025-06-13 13:10:00,1427.25,1429.3,1427.01,1429.1,81100,115812352.0
+2025-06-13 13:15:00,1429.16,1432.0,1429.16,1431.49,81800,117044736.0
+2025-06-13 13:20:00,1431.6,1431.6,1430.06,1430.39,65400,93559808.0
+2025-06-13 13:25:00,1430.36,1430.54,1430.0,1430.0,74800,107024896.0
+2025-06-13 13:30:00,1430.0,1430.0,1428.01,1428.8,61600,87986176.0
+2025-06-13 13:35:00,1428.86,1429.98,1428.49,1428.55,70600,100905472.0
+2025-06-13 13:40:00,1428.49,1428.56,1428.0,1428.47,60100,85818880.0
+2025-06-13 13:45:00,1428.47,1428.53,1428.0,1428.23,54100,77274112.0
+2025-06-13 13:50:00,1428.23,1428.61,1428.17,1428.5,63100,90194432.0
+2025-06-13 13:55:00,1428.51,1428.61,1428.33,1428.61,67000,95709696.0
+2025-06-13 14:00:00,1428.61,1429.07,1428.61,1429.07,55700,79584256.0
+2025-06-13 14:05:00,1429.07,1429.63,1428.91,1428.97,83200,118902272.0
+2025-06-13 14:10:00,1429.0,1429.0,1428.0,1428.09,64000,91453440.0
+2025-06-13 14:15:00,1428.03,1428.38,1428.0,1428.14,94200,134468096.0
+2025-06-13 14:20:00,1428.5,1428.56,1427.99,1428.06,58500,83545600.0
+2025-06-13 14:25:00,1428.02,1428.31,1428.02,1428.21,90100,128674304.0
+2025-06-13 14:30:00,1428.26,1428.51,1428.26,1428.39,69700,99557888.0
+2025-06-13 14:35:00,1428.38,1428.44,1428.28,1428.36,88100,125839360.0
+2025-06-13 14:40:00,1428.36,1428.37,1427.02,1427.1,95100,135782400.0
+2025-06-13 14:45:00,1427.2,1427.38,1426.5,1426.5,141500,201936896.0
+2025-06-13 14:50:00,1426.6,1426.6,1425.78,1425.89,145700,207793152.0
+2025-06-13 14:55:00,1425.88,1426.0,1425.25,1425.28,164800,234927104.0
+2025-06-13 15:00:00,1425.25,1427.0,1425.23,1426.95,70800,100943872.0
+2025-06-16 09:35:00,1401.2,1408.0,1401.2,1405.6,770500,1081264638.0
+2025-06-16 09:40:00,1405.88,1408.95,1405.18,1408.8,273500,384807685.0
+2025-06-16 09:45:00,1409.0,1415.5,1408.0,1415.48,201600,284164349.0
+2025-06-16 09:50:00,1415.96,1416.66,1407.78,1410.98,211700,299221244.0
+2025-06-16 09:55:00,1411.8,1412.01,1408.99,1409.46,94900,133820928.0
+2025-06-16 10:00:00,1409.5,1409.67,1407.0,1409.17,111200,156665092.0
+2025-06-16 10:05:00,1409.86,1415.4,1409.86,1414.64,83100,117355520.0
+2025-06-16 10:10:00,1414.27,1414.32,1412.99,1413.73,85800,121302784.0
+2025-06-16 10:15:00,1413.75,1413.75,1411.56,1412.69,85000,120050172.0
+2025-06-16 10:20:00,1412.82,1418.88,1412.12,1418.88,139700,197675012.0
+2025-06-16 10:25:00,1419.0,1419.0,1416.89,1418.82,81600,115733760.0
+2025-06-16 10:30:00,1418.84,1422.6,1418.84,1420.5,109000,154860800.0
+2025-06-16 10:35:00,1420.49,1421.01,1418.4,1418.4,58400,82923776.0
+2025-06-16 10:40:00,1418.2,1418.34,1415.08,1415.97,65100,92187136.0
+2025-06-16 10:45:00,1415.97,1415.98,1414.15,1414.94,42900,60767232.0
+2025-06-16 10:50:00,1414.89,1417.82,1414.8,1417.6,46300,65533184.0
+2025-06-16 10:55:00,1417.75,1418.84,1415.86,1416.0,50500,71594240.0
+2025-06-16 11:00:00,1416.15,1416.2,1415.77,1415.77,45000,63723008.0
+2025-06-16 11:05:00,1415.97,1415.97,1413.92,1413.93,40000,56587776.0
+2025-06-16 11:10:00,1413.93,1415.91,1413.91,1414.99,49400,69905408.0
+2025-06-16 11:15:00,1414.95,1414.95,1412.78,1413.9,49700,70257668.0
+2025-06-16 11:20:00,1413.89,1413.89,1413.48,1413.83,36500,51602428.0
+2025-06-16 11:25:00,1413.84,1413.85,1413.71,1413.72,32900,46512640.0
+2025-06-16 11:30:00,1413.74,1413.85,1413.72,1413.84,35100,49624064.0
+2025-06-16 13:05:00,1413.8,1417.78,1412.43,1417.69,139400,197094400.0
+2025-06-16 13:10:00,1417.78,1417.92,1417.69,1417.88,49000,69564928.0
+2025-06-16 13:15:00,1417.89,1418.0,1416.04,1416.17,48400,68615168.0
+2025-06-16 13:20:00,1416.16,1416.16,1415.0,1415.07,41600,58854400.0
+2025-06-16 13:25:00,1415.07,1416.87,1415.03,1416.06,42200,59725824.0
+2025-06-16 13:30:00,1416.07,1416.85,1415.53,1416.2,43400,61470208.0
+2025-06-16 13:35:00,1416.19,1416.2,1415.18,1415.27,42200,59730432.0
+2025-06-16 13:40:00,1415.27,1415.29,1412.86,1412.86,75700,107057664.0
+2025-06-16 13:45:00,1412.86,1412.99,1412.3,1412.79,39600,55949319.0
+2025-06-16 13:50:00,1412.79,1412.8,1411.6,1412.68,50700,71590390.0
+2025-06-16 13:55:00,1412.68,1415.58,1412.68,1414.32,44600,63083523.0
+2025-06-16 14:00:00,1414.34,1416.79,1414.34,1416.79,56400,79830528.0
+2025-06-16 14:05:00,1416.74,1419.98,1416.74,1418.08,65300,92647936.0
+2025-06-16 14:10:00,1418.09,1418.58,1418.08,1418.19,47000,66591232.0
+2025-06-16 14:15:00,1418.09,1418.19,1417.02,1418.01,78100,110731776.0
+2025-06-16 14:20:00,1418.01,1420.75,1418.01,1420.75,69600,98774528.0
+2025-06-16 14:25:00,1420.83,1422.0,1420.83,1421.29,100500,142897664.0
+2025-06-16 14:30:00,1421.62,1421.62,1419.3,1421.1,42000,59639808.0
+2025-06-16 14:35:00,1421.05,1422.59,1420.76,1422.55,71500,101652480.0
+2025-06-16 14:40:00,1422.53,1425.03,1422.5,1423.11,86300,122925056.0
+2025-06-16 14:45:00,1423.11,1423.11,1421.1,1421.1,58900,83779072.0
+2025-06-16 14:50:00,1421.1,1422.78,1420.6,1422.11,53500,76052480.0
+2025-06-16 14:55:00,1422.11,1422.68,1422.1,1422.17,71500,101700608.0
+2025-06-16 15:00:00,1422.17,1422.4,1422.01,1422.29,72000,102348288.0
+2025-06-17 09:35:00,1420.0,1426.0,1412.86,1416.61,306200,434191296.0
+2025-06-17 09:40:00,1417.0,1420.8,1415.19,1419.36,136200,193161985.0
+2025-06-17 09:45:00,1418.68,1425.1,1417.0,1424.51,116600,165720894.0
+2025-06-17 09:50:00,1425.0,1425.6,1420.0,1425.6,108100,153730046.0
+2025-06-17 09:55:00,1425.6,1427.0,1423.52,1423.59,123200,175707017.0
+2025-06-17 10:00:00,1423.56,1426.2,1423.56,1424.47,79200,112873846.0
+2025-06-17 10:05:00,1424.47,1424.47,1420.0,1420.0,71000,100986630.0
+2025-06-17 10:10:00,1420.04,1420.99,1418.19,1419.0,78500,111446277.0
+2025-06-17 10:15:00,1419.0,1419.0,1418.2,1418.2,32200,45680887.0
+2025-06-17 10:20:00,1418.21,1418.5,1418.0,1418.44,36600,51906562.0
+2025-06-17 10:25:00,1418.5,1419.8,1418.0,1419.77,31100,44111618.0
+2025-06-17 10:30:00,1419.51,1419.88,1416.66,1416.66,68400,97012090.0
+2025-06-17 10:35:00,1416.57,1416.57,1415.27,1416.32,58800,83132542.0
+2025-06-17 10:40:00,1416.3,1418.1,1415.6,1417.0,37100,52555774.0
+2025-06-17 10:45:00,1416.94,1417.1,1415.2,1415.2,45000,63716619.0
+2025-06-17 10:50:00,1415.2,1415.25,1413.52,1413.55,73400,103837561.0
+2025-06-17 10:55:00,1413.52,1416.04,1413.24,1416.04,40200,56856583.0
+2025-06-17 11:00:00,1416.01,1417.95,1415.3,1417.5,43500,61671298.0
+2025-06-17 11:05:00,1417.53,1417.53,1416.11,1416.65,17200,24364672.0
+2025-06-17 11:10:00,1416.98,1419.0,1416.65,1417.08,43300,61364609.0
+2025-06-17 11:15:00,1418.95,1419.77,1416.85,1416.85,22500,31910650.0
+2025-06-17 11:20:00,1416.85,1416.98,1416.5,1416.5,20200,28619004.0
+2025-06-17 11:25:00,1416.51,1418.58,1416.3,1418.2,16300,23102218.0
+2025-06-17 11:30:00,1418.2,1418.2,1416.88,1416.9,21800,30908660.0
+2025-06-17 13:05:00,1417.73,1417.86,1415.28,1415.45,50600,71673355.0
+2025-06-17 13:10:00,1415.85,1415.85,1415.0,1415.0,28900,40895487.0
+2025-06-17 13:15:00,1415.0,1417.06,1415.0,1417.04,27400,38799614.0
+2025-06-17 13:20:00,1416.12,1416.79,1415.0,1415.75,29400,41615102.0
+2025-06-17 13:25:00,1415.72,1416.92,1415.22,1416.0,27500,38942712.0
+2025-06-17 13:30:00,1415.86,1417.76,1415.2,1417.76,31100,44047374.0
+2025-06-17 13:35:00,1417.76,1420.99,1417.18,1420.06,51900,73687799.0
+2025-06-17 13:40:00,1420.32,1421.09,1419.97,1420.47,37200,52844539.0
+2025-06-17 13:45:00,1420.0,1421.66,1419.31,1421.0,39200,55691008.0
+2025-06-17 13:50:00,1421.3,1423.5,1421.01,1422.9,45300,64423680.0
+2025-06-17 13:55:00,1422.9,1423.0,1422.2,1422.66,37800,53777156.0
+2025-06-17 14:00:00,1422.75,1423.49,1422.3,1423.48,52100,74123779.0
+2025-06-17 14:05:00,1423.47,1425.36,1423.47,1423.75,61000,86897921.0
+2025-06-17 14:10:00,1423.75,1423.75,1422.61,1422.71,32800,46675200.0
+2025-06-17 14:15:00,1422.7,1422.79,1422.51,1422.77,30400,43249409.0
+2025-06-17 14:20:00,1422.76,1422.76,1422.3,1422.36,31200,44383749.0
+2025-06-17 14:25:00,1422.39,1424.22,1422.31,1423.64,40400,57509114.0
+2025-06-17 14:30:00,1423.53,1424.29,1422.47,1424.21,42300,60230400.0
+2025-06-17 14:35:00,1424.2,1424.29,1423.23,1424.18,35200,50126592.0
+2025-06-17 14:40:00,1424.21,1425.42,1424.0,1425.16,48200,68667648.0
+2025-06-17 14:45:00,1425.37,1425.45,1424.39,1425.21,53100,75673344.0
+2025-06-17 14:50:00,1425.33,1425.49,1425.0,1425.28,60900,86801408.0
+2025-06-17 14:55:00,1425.27,1426.32,1425.2,1426.32,88500,126115840.0
+2025-06-17 15:00:00,1426.28,1427.0,1426.28,1427.0,114200,162943232.0
+2025-06-18 09:35:00,1440.0,1443.3,1436.0,1441.97,604800,871003270.0
+2025-06-18 09:40:00,1442.0,1442.8,1438.4,1441.32,179400,258469755.0
+2025-06-18 09:45:00,1440.99,1441.88,1436.55,1436.55,152300,219374457.0
+2025-06-18 09:50:00,1436.36,1436.36,1428.21,1429.45,184500,264183686.0
+2025-06-18 09:55:00,1429.45,1432.0,1429.45,1431.55,64000,91631104.0
+2025-06-18 10:00:00,1431.55,1431.59,1425.05,1427.01,105400,150544000.0
+2025-06-18 10:05:00,1426.21,1428.38,1426.21,1428.38,54500,77806464.0
+2025-06-18 10:10:00,1428.32,1429.37,1426.3,1426.35,56400,80450944.0
+2025-06-18 10:15:00,1426.35,1426.87,1423.1,1423.1,81600,116339584.0
+2025-06-18 10:20:00,1423.02,1425.07,1421.07,1424.04,58700,83539456.0
+2025-06-18 10:25:00,1424.01,1424.81,1422.43,1423.74,63800,90801152.0
+2025-06-18 10:30:00,1424.36,1427.0,1423.2,1425.88,52600,74966784.0
+2025-06-18 10:35:00,1426.0,1428.0,1426.0,1427.22,39600,56553216.0
+2025-06-18 10:40:00,1427.65,1428.5,1426.0,1426.19,40600,57901312.0
+2025-06-18 10:45:00,1426.62,1429.79,1426.62,1428.38,32000,45714688.0
+2025-06-18 10:50:00,1428.44,1429.98,1426.21,1426.21,32800,46943744.0
+2025-06-18 10:55:00,1426.21,1426.43,1423.26,1424.19,41000,58321664.0
+2025-06-18 11:00:00,1424.1,1426.0,1423.23,1425.85,36800,52402432.0
+2025-06-18 11:05:00,1425.84,1425.84,1423.01,1423.3,30900,44010496.0
+2025-06-18 11:10:00,1423.3,1424.39,1423.3,1424.27,31500,44852736.0
+2025-06-18 11:15:00,1424.27,1425.34,1423.38,1424.56,21500,30616320.0
+2025-06-18 11:20:00,1424.56,1424.79,1423.52,1424.79,30400,43283712.0
+2025-06-18 11:25:00,1424.9,1428.4,1424.58,1427.99,24100,34395648.0
+2025-06-18 11:30:00,1427.99,1428.87,1426.68,1427.99,25400,36270592.0
+2025-06-18 13:05:00,1428.0,1432.99,1428.0,1430.51,68800,98407936.0
+2025-06-18 13:10:00,1430.51,1432.0,1429.0,1431.99,45800,65530627.0
+2025-06-18 13:15:00,1433.0,1433.0,1431.14,1431.25,33400,47827957.0
+2025-06-18 13:20:00,1431.43,1432.94,1431.1,1431.13,42800,61277190.0
+2025-06-18 13:25:00,1431.09,1431.16,1428.12,1428.98,52400,74929402.0
+2025-06-18 13:30:00,1428.99,1432.29,1428.2,1431.0,46200,66197000.0
+2025-06-18 13:35:00,1431.0,1431.04,1429.97,1430.9,31700,45345784.0
+2025-06-18 13:40:00,1430.94,1433.0,1430.94,1431.49,36500,52258566.0
+2025-06-18 13:45:00,1431.49,1431.63,1431.2,1431.63,24900,35642368.0
+2025-06-18 13:50:00,1431.64,1432.36,1431.08,1431.08,31400,44959494.0
+2025-06-18 13:55:00,1431.08,1431.08,1429.1,1429.21,41100,58765815.0
+2025-06-18 14:00:00,1429.35,1429.36,1429.21,1429.23,28300,40376069.0
+2025-06-18 14:05:00,1429.22,1429.23,1428.0,1428.18,39500,56496128.0
+2025-06-18 14:10:00,1428.15,1429.16,1428.11,1429.16,26200,37469440.0
+2025-06-18 14:15:00,1429.15,1430.48,1429.15,1430.48,31200,44540408.0
+2025-06-18 14:20:00,1430.48,1430.48,1425.62,1426.58,58700,83816200.0
+2025-06-18 14:25:00,1426.38,1428.01,1426.0,1428.01,33600,47946496.0
+2025-06-18 14:30:00,1428.01,1428.14,1428.01,1428.14,26400,37700864.0
+2025-06-18 14:35:00,1428.13,1428.14,1426.33,1426.88,43000,61359104.0
+2025-06-18 14:40:00,1426.99,1427.54,1426.99,1427.15,33700,48093440.0
+2025-06-18 14:45:00,1427.15,1427.37,1426.11,1426.29,55100,78625024.0
+2025-06-18 14:50:00,1426.29,1426.29,1425.7,1425.82,63200,90117376.0
+2025-06-18 14:55:00,1425.8,1425.87,1424.0,1424.24,72400,103128576.0
+2025-06-18 15:00:00,1424.3,1426.0,1424.01,1425.0,65200,92942848.0
+2025-06-19 09:35:00,1426.0,1430.15,1423.09,1423.09,151200,215499184.0
+2025-06-19 09:40:00,1423.0,1429.0,1420.2,1427.5,139500,198717008.0
+2025-06-19 09:45:00,1427.51,1429.56,1422.33,1422.33,68900,98269152.0
+2025-06-19 09:50:00,1422.61,1425.08,1422.61,1423.5,46800,66644768.0
+2025-06-19 09:55:00,1423.08,1427.69,1422.28,1426.9,57900,82471160.0
+2025-06-19 10:00:00,1426.31,1432.66,1426.31,1432.47,153000,218670415.0
+2025-06-19 10:05:00,1432.4,1433.67,1430.15,1430.5,109800,157222329.0
+2025-06-19 10:10:00,1430.5,1431.04,1428.5,1429.99,60600,86653688.0
+2025-06-19 10:15:00,1429.86,1430.05,1428.0,1428.28,29900,42720647.0
+2025-06-19 10:20:00,1429.0,1429.71,1427.02,1427.33,35700,50982527.0
+2025-06-19 10:25:00,1427.22,1427.99,1425.0,1425.7,38700,55262202.0
+2025-06-19 10:30:00,1426.7,1427.94,1425.75,1426.62,17800,25396620.0
+2025-06-19 10:35:00,1426.38,1427.99,1426.0,1427.99,26000,37090164.0
+2025-06-19 10:40:00,1427.6,1429.8,1427.6,1429.79,38100,54450182.0
+2025-06-19 10:45:00,1429.25,1432.4,1429.25,1432.4,59700,85438459.0
+2025-06-19 10:50:00,1432.18,1432.22,1428.9,1429.95,44700,63938176.0
+2025-06-19 10:55:00,1429.95,1431.0,1429.01,1430.0,34800,49766535.0
+2025-06-19 11:00:00,1430.01,1430.01,1427.57,1427.64,33200,47443846.0
+2025-06-19 11:05:00,1427.63,1428.1,1427.05,1427.75,30100,42969594.0
+2025-06-19 11:10:00,1427.65,1428.29,1427.21,1428.0,18700,26701440.0
+2025-06-19 11:15:00,1428.0,1428.39,1427.17,1427.61,24700,35257598.0
+2025-06-19 11:20:00,1427.48,1427.61,1425.88,1426.43,30900,44080127.0
+2025-06-19 11:25:00,1426.5,1426.61,1425.0,1426.0,35700,50892423.0
+2025-06-19 11:30:00,1425.98,1426.84,1423.0,1425.0,65900,93873140.0
+2025-06-19 13:05:00,1425.0,1425.28,1421.0,1422.67,96200,136861060.0
+2025-06-19 13:10:00,1422.67,1423.9,1422.1,1422.38,39000,55496828.0
+2025-06-19 13:15:00,1422.2,1422.58,1420.51,1422.28,41900,59557256.0
+2025-06-19 13:20:00,1422.29,1423.12,1421.5,1421.5,47600,67710979.0
+2025-06-19 13:25:00,1421.5,1423.29,1421.5,1422.41,29900,42530551.0
+2025-06-19 13:30:00,1422.42,1423.25,1422.27,1422.91,20300,28879114.0
+2025-06-19 13:35:00,1422.84,1423.84,1422.57,1423.84,23000,32729343.0
+2025-06-19 13:40:00,1423.84,1423.84,1422.46,1422.46,41700,59350016.0
+2025-06-19 13:45:00,1422.45,1422.45,1421.64,1421.64,44800,63714045.0
+2025-06-19 13:50:00,1421.52,1421.52,1420.2,1420.26,42700,60663296.0
+2025-06-19 13:55:00,1420.31,1420.65,1420.01,1420.02,51900,73713664.0
+2025-06-19 14:00:00,1420.07,1420.13,1418.77,1419.51,75800,107618816.0
+2025-06-19 14:05:00,1419.9,1419.9,1418.88,1418.88,26200,37185536.0
+2025-06-19 14:10:00,1418.88,1419.31,1418.2,1419.31,31400,44559360.0
+2025-06-19 14:15:00,1419.43,1419.93,1418.73,1419.48,28700,40732928.0
+2025-06-19 14:20:00,1419.1,1419.5,1417.21,1417.7,48600,68929792.0
+2025-06-19 14:25:00,1417.99,1418.97,1417.71,1418.23,28400,40215296.0
+2025-06-19 14:30:00,1418.24,1420.0,1418.21,1420.0,25900,36754688.0
+2025-06-19 14:35:00,1420.0,1420.18,1418.18,1418.18,41100,58331648.0
+2025-06-19 14:40:00,1418.1,1419.0,1417.55,1418.88,39600,56168960.0
+2025-06-19 14:45:00,1418.8,1420.11,1418.41,1420.0,57100,81049344.0
+2025-06-19 14:50:00,1419.02,1421.03,1419.0,1421.03,66500,94433536.0
+2025-06-19 14:55:00,1420.45,1421.0,1419.93,1421.0,66000,93754112.0
+2025-06-19 15:00:00,1421.03,1426.0,1421.03,1426.0,83500,118917125.0
+2025-06-20 09:35:00,1423.58,1437.85,1421.0,1436.73,374700,536351136.0
+2025-06-20 09:40:00,1436.0,1436.0,1431.83,1433.0,111600,159964062.0
+2025-06-20 09:45:00,1433.27,1433.43,1429.06,1430.0,82900,118653696.0
+2025-06-20 09:50:00,1430.01,1433.99,1430.01,1433.99,87000,124700418.0
+2025-06-20 09:55:00,1433.92,1435.5,1431.45,1433.05,128300,184004802.0
+2025-06-20 10:00:00,1433.0,1434.85,1431.32,1434.75,84500,121147894.0
+2025-06-20 10:05:00,1434.82,1434.82,1431.62,1433.3,56400,80847115.0
+2025-06-20 10:10:00,1433.5,1437.0,1433.5,1436.38,111200,159598461.0
+2025-06-20 10:15:00,1436.4,1438.53,1435.53,1436.95,164600,236666244.0
+2025-06-20 10:20:00,1437.0,1438.0,1434.5,1438.0,81900,117635060.0
+2025-06-20 10:25:00,1438.08,1438.98,1436.1,1436.4,92200,132568320.0
+2025-06-20 10:30:00,1436.52,1438.99,1436.52,1438.3,59300,85167500.0
+2025-06-20 10:35:00,1438.0,1439.2,1437.83,1438.17,59700,85886068.0
+2025-06-20 10:40:00,1438.15,1438.35,1437.0,1437.43,40500,58228747.0
+2025-06-20 10:45:00,1437.33,1438.5,1437.32,1438.3,28900,41554684.0
+2025-06-20 10:50:00,1438.3,1440.22,1438.3,1440.18,97000,139660801.0
+2025-06-20 10:55:00,1440.2,1441.14,1439.5,1439.5,68300,98400000.0
+2025-06-20 11:00:00,1439.51,1440.95,1438.83,1438.83,48600,69978886.0
+2025-06-20 11:05:00,1438.83,1438.85,1436.5,1437.55,33200,47722490.0
+2025-06-20 11:10:00,1437.23,1438.15,1437.04,1437.28,20700,29758200.0
+2025-06-20 11:15:00,1437.98,1439.0,1437.1,1439.0,18600,26750720.0
+2025-06-20 11:20:00,1439.5,1440.0,1439.0,1439.99,36700,52840712.0
+2025-06-20 11:25:00,1439.99,1440.08,1439.44,1439.9,35800,51548416.0
+2025-06-20 11:30:00,1439.88,1439.9,1438.75,1439.16,25100,36149766.0
+2025-06-20 13:05:00,1439.98,1440.94,1439.98,1439.98,80000,115279354.0
+2025-06-20 13:10:00,1439.98,1439.98,1437.0,1437.02,58900,84719100.0
+2025-06-20 13:15:00,1437.02,1437.97,1436.0,1437.97,38000,54595069.0
+2025-06-20 13:20:00,1437.99,1438.27,1436.3,1436.3,37500,53914371.0
+2025-06-20 13:25:00,1436.22,1436.22,1435.2,1435.2,47100,67628554.0
+2025-06-20 13:30:00,1435.2,1435.26,1433.0,1433.0,60700,87084280.0
+2025-06-20 13:35:00,1433.01,1433.91,1432.43,1432.43,48400,69373181.0
+2025-06-20 13:40:00,1432.36,1432.36,1430.9,1430.99,59000,84471045.0
+2025-06-20 13:45:00,1430.99,1431.01,1430.5,1430.99,44700,63953152.0
+2025-06-20 13:50:00,1431.0,1431.55,1430.6,1431.24,46500,66541056.0
+2025-06-20 13:55:00,1431.24,1431.95,1430.81,1431.93,35500,50810368.0
+2025-06-20 14:00:00,1431.93,1432.02,1430.88,1430.92,47400,67841024.0
+2025-06-20 14:05:00,1430.92,1430.92,1429.46,1430.37,81400,116420864.0
+2025-06-20 14:10:00,1430.37,1430.38,1428.01,1428.19,56300,80469504.0
+2025-06-20 14:15:00,1428.2,1428.64,1427.01,1427.14,76700,109540864.0
+2025-06-20 14:20:00,1427.14,1428.27,1427.14,1428.26,48200,68817920.0
+2025-06-20 14:25:00,1428.3,1429.0,1426.68,1426.72,89900,128324864.0
+2025-06-20 14:30:00,1426.04,1426.69,1426.02,1426.69,53000,75597312.0
+2025-06-20 14:35:00,1426.69,1427.78,1426.69,1427.78,55700,79469312.0
+2025-06-20 14:40:00,1427.72,1428.24,1427.64,1428.24,60400,86188544.0
+2025-06-20 14:45:00,1428.24,1429.39,1428.19,1429.38,51300,73296896.0
+2025-06-20 14:50:00,1429.4,1430.0,1429.39,1429.62,88900,127093248.0
+2025-06-20 14:55:00,1430.0,1430.0,1428.11,1428.42,96100,137324544.0
+2025-06-20 15:00:00,1428.39,1428.99,1428.23,1428.66,172300,246144512.0
+2025-06-23 09:35:00,1420.0,1431.0,1408.08,1412.87,577200,818318968.0
+2025-06-23 09:40:00,1413.9,1415.99,1406.0,1414.33,198700,280364424.0
+2025-06-23 09:45:00,1414.33,1422.0,1414.33,1418.07,105500,149646976.0
+2025-06-23 09:50:00,1418.07,1420.38,1415.16,1420.38,62000,87843324.0
+2025-06-23 09:55:00,1420.0,1420.67,1415.63,1416.2,77200,109469578.0
+2025-06-23 10:00:00,1416.1,1419.93,1415.0,1418.54,53200,75363966.0
+2025-06-23 10:05:00,1418.53,1421.6,1416.7,1418.11,46500,65983864.0
+2025-06-23 10:10:00,1418.0,1418.0,1415.33,1417.79,43000,60926462.0
+2025-06-23 10:15:00,1417.79,1419.67,1417.01,1417.8,30200,42837762.0
+2025-06-23 10:20:00,1418.0,1419.93,1418.0,1418.6,22800,32366718.0
+2025-06-23 10:25:00,1418.88,1419.92,1418.51,1419.11,26500,37611783.0
+2025-06-23 10:30:00,1419.91,1420.2,1418.56,1420.0,43300,61467007.0
+2025-06-23 10:35:00,1419.0,1419.99,1418.44,1418.69,18700,26539008.0
+2025-06-23 10:40:00,1418.69,1422.68,1418.69,1422.1,37500,53285376.0
+2025-06-23 10:45:00,1422.1,1427.0,1422.02,1425.31,59700,85062912.0
+2025-06-23 10:50:00,1425.31,1426.99,1423.96,1425.21,52900,75397504.0
+2025-06-23 10:55:00,1425.21,1426.09,1423.11,1423.5,18700,26638200.0
+2025-06-23 11:00:00,1423.5,1425.78,1423.5,1425.62,16500,23512456.0
+2025-06-23 11:05:00,1425.6,1425.6,1423.24,1425.52,23100,32810112.0
+2025-06-23 11:10:00,1425.5,1425.5,1424.85,1425.04,16700,23799552.0
+2025-06-23 11:15:00,1425.01,1425.77,1424.5,1425.71,18300,26160896.0
+2025-06-23 11:20:00,1425.73,1427.98,1425.73,1427.51,27500,39231488.0
+2025-06-23 11:25:00,1426.86,1427.38,1423.33,1423.51,34300,48890880.0
+2025-06-23 11:30:00,1424.49,1424.5,1421.57,1422.08,16700,23765756.0
+2025-06-23 13:05:00,1422.8,1424.54,1421.58,1423.94,54400,77402881.0
+2025-06-23 13:10:00,1423.64,1424.07,1419.35,1421.2,33900,48172035.0
+2025-06-23 13:15:00,1420.11,1421.25,1418.37,1418.7,31900,45276162.0
+2025-06-23 13:20:00,1418.5,1420.97,1418.4,1420.29,32900,46703095.0
+2025-06-23 13:25:00,1420.29,1421.77,1419.23,1420.09,23900,33952523.0
+2025-06-23 13:30:00,1419.44,1419.44,1418.35,1418.35,34800,49373442.0
+2025-06-23 13:35:00,1418.26,1418.74,1417.08,1417.88,49000,69477882.0
+2025-06-23 13:40:00,1417.7,1417.7,1416.0,1416.02,50000,70831358.0
+2025-06-23 13:45:00,1416.01,1417.09,1416.01,1416.86,34400,48724987.0
+2025-06-23 13:50:00,1416.89,1421.99,1416.89,1418.7,53200,75514369.0
+2025-06-23 13:55:00,1418.7,1421.98,1418.63,1421.92,40000,56755723.0
+2025-06-23 14:00:00,1421.95,1422.1,1420.0,1420.0,36700,52267263.0
+2025-06-23 14:05:00,1420.78,1426.72,1419.5,1424.45,66900,95270396.0
+2025-06-23 14:10:00,1424.99,1425.88,1422.01,1425.64,44200,62976768.0
+2025-06-23 14:15:00,1425.03,1426.0,1424.0,1425.99,37600,53576704.0
+2025-06-23 14:20:00,1425.98,1426.72,1424.0,1424.22,45600,64995072.0
+2025-06-23 14:25:00,1424.04,1424.08,1422.01,1423.18,34600,49242880.0
+2025-06-23 14:30:00,1423.18,1425.66,1422.17,1425.59,35400,50401024.0
+2025-06-23 14:35:00,1425.66,1427.75,1424.89,1424.9,51400,73320192.0
+2025-06-23 14:40:00,1424.9,1426.1,1424.88,1425.84,29700,42337792.0
+2025-06-23 14:45:00,1425.89,1425.97,1423.14,1423.25,35300,50279168.0
+2025-06-23 14:50:00,1423.51,1423.56,1423.0,1423.12,36700,52177920.0
+2025-06-23 14:55:00,1423.1,1423.24,1422.15,1422.99,54300,77216768.0
+2025-06-23 15:00:00,1422.99,1423.82,1420.0,1420.0,98800,140471040.0
+2025-06-24 09:35:00,1423.35,1436.99,1423.35,1432.98,345100,493834176.0
+2025-06-24 09:40:00,1432.99,1434.03,1430.13,1433.08,132000,189064704.0
+2025-06-24 09:45:00,1433.5,1439.09,1433.5,1438.08,234000,336275138.0
+2025-06-24 09:50:00,1438.67,1439.59,1435.16,1439.0,144300,207425782.0
+2025-06-24 09:55:00,1439.39,1443.32,1438.4,1439.09,204500,294740238.0
+2025-06-24 10:00:00,1439.12,1442.9,1439.09,1442.59,102700,148019578.0
+2025-06-24 10:05:00,1442.83,1444.9,1442.0,1444.67,157800,227881856.0
+2025-06-24 10:10:00,1444.67,1445.0,1442.49,1444.87,125800,181664512.0
+2025-06-24 10:15:00,1444.8,1451.66,1444.5,1450.0,191900,277931648.0
+2025-06-24 10:20:00,1449.0,1451.68,1447.27,1448.0,132900,192641280.0
+2025-06-24 10:25:00,1448.21,1451.0,1445.1,1446.15,121800,176320512.0
+2025-06-24 10:30:00,1447.95,1448.21,1445.5,1447.93,80500,116492544.0
+2025-06-24 10:35:00,1447.93,1449.97,1447.08,1448.91,92800,134416384.0
+2025-06-24 10:40:00,1448.0,1448.0,1444.62,1444.86,62200,89984256.0
+2025-06-24 10:45:00,1444.45,1447.97,1443.89,1447.13,50800,73439232.0
+2025-06-24 10:50:00,1447.93,1447.93,1446.0,1447.79,28800,41675008.0
+2025-06-24 10:55:00,1447.8,1447.93,1444.5,1444.5,38400,55536384.0
+2025-06-24 11:00:00,1444.46,1444.46,1443.13,1443.8,46700,67422463.0
+2025-06-24 11:05:00,1444.03,1445.1,1440.56,1442.45,74700,107880705.0
+2025-06-24 11:10:00,1442.45,1446.01,1442.45,1443.74,44100,63691520.0
+2025-06-24 11:15:00,1443.07,1443.58,1442.45,1442.84,22900,33041148.0
+2025-06-24 11:20:00,1442.5,1442.98,1441.13,1441.23,43900,63310594.0
+2025-06-24 11:25:00,1441.23,1442.16,1441.2,1441.91,22600,32582407.0
+2025-06-24 11:30:00,1441.5,1441.86,1440.03,1440.3,37800,54454518.0
+2025-06-24 13:05:00,1440.29,1440.73,1438.0,1438.81,82300,118471421.0
+2025-06-24 13:10:00,1438.76,1439.25,1437.0,1438.49,49600,71309320.0
+2025-06-24 13:15:00,1437.99,1438.44,1437.03,1437.4,38500,55348739.0
+2025-06-24 13:20:00,1437.38,1437.79,1436.36,1436.42,44100,63383293.0
+2025-06-24 13:25:00,1436.42,1436.42,1434.52,1434.7,70900,101761280.0
+2025-06-24 13:30:00,1434.31,1436.99,1434.04,1436.62,63300,90846464.0
+2025-06-24 13:35:00,1435.81,1438.0,1435.81,1437.73,43400,62372352.0
+2025-06-24 13:40:00,1437.73,1438.0,1437.0,1437.13,25800,37087232.0
+2025-06-24 13:45:00,1437.14,1438.0,1437.13,1437.25,20400,29322496.0
+2025-06-24 13:50:00,1437.24,1438.67,1437.24,1438.3,36100,51909120.0
+2025-06-24 13:55:00,1438.48,1438.49,1437.19,1437.19,33000,47452152.0
+2025-06-24 14:00:00,1437.15,1437.15,1436.12,1436.15,24000,34483720.0
+2025-06-24 14:05:00,1436.11,1436.43,1435.02,1435.28,36200,51976192.0
+2025-06-24 14:10:00,1435.18,1435.98,1434.97,1435.4,42600,61138432.0
+2025-06-24 14:15:00,1435.4,1435.84,1435.0,1435.26,25600,36747264.0
+2025-06-24 14:20:00,1435.27,1436.53,1435.0,1436.53,33700,48371712.0
+2025-06-24 14:25:00,1436.52,1436.65,1435.59,1436.36,23500,33752576.0
+2025-06-24 14:30:00,1436.64,1436.82,1435.66,1436.02,31000,44519424.0
+2025-06-24 14:35:00,1436.03,1438.29,1435.98,1438.29,37900,54457856.0
+2025-06-24 14:40:00,1438.0,1438.0,1436.98,1437.15,38800,55770624.0
+2025-06-24 14:45:00,1437.15,1437.68,1437.0,1437.19,47900,68756480.0
+2025-06-24 14:50:00,1437.15,1438.48,1437.04,1438.24,46100,66278404.0
+2025-06-24 14:55:00,1438.44,1438.99,1437.98,1437.98,82100,118189052.0
+2025-06-24 15:00:00,1438.0,1438.8,1437.19,1437.2,115400,165751288.0
+2025-06-25 09:35:00,1439.11,1439.11,1431.01,1432.99,343600,493372096.0
+2025-06-25 09:40:00,1432.33,1432.84,1430.03,1432.19,155400,222360384.0
+2025-06-25 09:45:00,1431.96,1435.71,1431.15,1435.71,78800,112941959.0
+2025-06-25 09:50:00,1435.71,1435.81,1433.34,1434.72,65600,94120053.0
+2025-06-25 09:55:00,1435.11,1438.27,1434.66,1437.48,68700,98679623.0
+2025-06-25 10:00:00,1437.0,1437.32,1434.2,1434.5,62500,89771070.0
+2025-06-25 10:05:00,1434.32,1434.93,1433.0,1434.72,69600,99792132.0
+2025-06-25 10:10:00,1434.49,1434.49,1431.13,1432.29,71600,102547967.0
+2025-06-25 10:15:00,1432.2,1432.2,1430.2,1430.73,86000,123082620.0
+2025-06-25 10:20:00,1430.97,1431.0,1430.05,1430.33,66400,94983546.0
+2025-06-25 10:25:00,1430.07,1430.5,1427.0,1427.12,153500,219361150.0
+2025-06-25 10:30:00,1427.12,1427.89,1425.5,1426.02,104400,148911240.0
+2025-06-25 10:35:00,1425.89,1427.87,1425.55,1427.73,68400,97531776.0
+2025-06-25 10:40:00,1427.6,1427.67,1426.01,1426.18,64100,91452160.0
+2025-06-25 10:45:00,1426.11,1426.5,1425.06,1425.37,83900,119632384.0
+2025-06-25 10:50:00,1425.37,1425.98,1423.0,1425.4,132900,189307904.0
+2025-06-25 10:55:00,1425.72,1426.23,1425.0,1425.0,44700,63720192.0
+2025-06-25 11:00:00,1425.0,1426.0,1424.94,1425.99,32400,46181632.0
+2025-06-25 11:05:00,1425.8,1426.08,1423.48,1426.02,42900,61128192.0
+2025-06-25 11:10:00,1426.23,1426.24,1424.95,1425.05,47600,67841024.0
+2025-06-25 11:15:00,1425.05,1425.09,1423.66,1424.22,61500,87609600.0
+2025-06-25 11:20:00,1424.22,1424.49,1423.82,1424.38,41800,59528960.0
+2025-06-25 11:25:00,1424.38,1424.45,1423.7,1423.77,30500,43432960.0
+2025-06-25 11:30:00,1423.76,1423.86,1421.79,1421.99,101000,143716352.0
+2025-06-25 13:05:00,1422.01,1424.29,1420.71,1423.07,122700,174584576.0
+2025-06-25 13:10:00,1423.01,1423.06,1422.31,1422.74,67100,95474688.0
+2025-06-25 13:15:00,1422.44,1422.99,1421.41,1422.35,58800,83623680.0
+2025-06-25 13:20:00,1422.36,1422.36,1421.38,1422.0,67300,95692800.0
+2025-06-25 13:25:00,1422.0,1425.53,1422.0,1422.5,58400,83145476.0
+2025-06-25 13:30:00,1422.5,1423.33,1422.03,1422.71,71500,101664764.0
+2025-06-25 13:35:00,1422.72,1422.83,1422.06,1422.22,66800,95018496.0
+2025-06-25 13:40:00,1422.22,1422.28,1421.69,1421.69,81200,115510272.0
+2025-06-25 13:45:00,1421.68,1421.69,1421.1,1421.36,63700,90430976.0
+2025-06-25 13:50:00,1421.36,1421.49,1421.32,1421.44,57500,81729792.0
+2025-06-25 13:55:00,1421.35,1425.0,1421.35,1424.99,61800,87930880.0
+2025-06-25 14:00:00,1424.99,1427.73,1424.99,1427.07,62600,89393913.0
+2025-06-25 14:05:00,1427.12,1429.98,1427.12,1428.06,97400,139194631.0
+2025-06-25 14:10:00,1428.04,1430.95,1427.02,1430.95,71400,101970431.0
+2025-06-25 14:15:00,1430.85,1432.88,1429.0,1431.5,93100,133238785.0
+2025-06-25 14:20:00,1430.99,1433.0,1430.91,1432.24,81600,116868608.0
+2025-06-25 14:25:00,1432.24,1438.8,1431.86,1436.5,147800,212161536.0
+2025-06-25 14:30:00,1436.5,1439.0,1435.95,1438.38,99200,142631424.0
+2025-06-25 14:35:00,1438.44,1438.44,1433.15,1437.35,89100,127936000.0
+2025-06-25 14:40:00,1436.96,1439.5,1435.1,1439.16,96500,138759680.0
+2025-06-25 14:45:00,1439.5,1439.54,1436.0,1437.0,64900,93288448.0
+2025-06-25 14:50:00,1436.5,1437.18,1435.01,1436.62,88300,126825472.0
+2025-06-25 14:55:00,1436.61,1436.64,1436.0,1436.0,104400,149952000.0
+2025-06-25 15:00:00,1436.0,1436.03,1435.0,1435.86,154100,221257728.0
+2025-06-26 09:35:00,1415.0,1422.87,1410.11,1421.27,513000,726747972.0
+2025-06-26 09:40:00,1421.0,1421.0,1416.41,1417.12,163300,231708923.0
+2025-06-26 09:45:00,1417.15,1422.95,1417.15,1422.4,192900,274180159.0
+2025-06-26 09:50:00,1422.9,1424.78,1421.51,1424.0,176000,250488195.0
+2025-06-26 09:55:00,1422.96,1426.0,1422.62,1425.01,146300,208467455.0
+2025-06-26 10:00:00,1425.7,1425.88,1423.88,1423.88,74600,106325500.0
+2025-06-26 10:05:00,1423.88,1425.47,1423.85,1424.39,83900,119485700.0
+2025-06-26 10:10:00,1424.26,1424.26,1420.18,1420.32,61000,86765062.0
+2025-06-26 10:15:00,1420.28,1421.67,1418.5,1418.81,87800,124698612.0
+2025-06-26 10:20:00,1418.73,1420.12,1418.73,1419.31,39100,55495939.0
+2025-06-26 10:25:00,1419.33,1420.08,1419.01,1420.06,45000,63956995.0
+2025-06-26 10:30:00,1420.02,1422.06,1419.0,1421.0,59300,84163072.0
+2025-06-26 10:35:00,1421.29,1422.0,1420.0,1420.84,38100,54144256.0
+2025-06-26 10:40:00,1420.84,1420.94,1419.96,1420.05,32000,45445633.0
+2025-06-26 10:45:00,1420.0,1421.04,1420.0,1420.97,36300,51648508.0
+2025-06-26 10:50:00,1420.82,1421.97,1420.61,1421.97,36800,52292105.0
+2025-06-26 10:55:00,1422.0,1424.04,1422.0,1423.81,46100,65621756.0
+2025-06-26 11:00:00,1423.81,1424.0,1421.54,1421.57,35900,51093249.0
+2025-06-26 11:05:00,1421.89,1424.38,1421.5,1424.38,45200,64339200.0
+2025-06-26 11:10:00,1423.91,1424.37,1422.38,1423.8,30400,43213565.0
+2025-06-26 11:15:00,1423.08,1424.0,1422.88,1423.98,30700,43704576.0
+2025-06-26 11:20:00,1423.91,1423.99,1422.3,1422.3,18600,26471424.0
+2025-06-26 11:25:00,1422.35,1423.82,1422.35,1423.1,38500,54797824.0
+2025-06-26 11:30:00,1423.77,1423.77,1422.9,1423.21,43500,61907970.0
+2025-06-26 13:05:00,1423.21,1426.9,1423.2,1426.9,152600,217430526.0
+2025-06-26 13:10:00,1426.88,1428.0,1424.01,1425.31,69500,99132417.0
+2025-06-26 13:15:00,1425.32,1425.32,1423.02,1423.02,45700,65075449.0
+2025-06-26 13:20:00,1423.32,1423.83,1422.23,1423.05,55900,79635198.0
+2025-06-26 13:25:00,1423.05,1424.99,1422.82,1424.73,42700,60800514.0
+2025-06-26 13:30:00,1424.97,1425.0,1424.45,1425.0,38900,55340803.0
+2025-06-26 13:35:00,1425.0,1425.0,1422.4,1422.88,68200,97212161.0
+2025-06-26 13:40:00,1422.97,1423.78,1422.8,1422.81,48600,69087490.0
+2025-06-26 13:45:00,1422.84,1424.26,1422.84,1424.26,37900,53883384.0
+2025-06-26 13:50:00,1424.28,1424.51,1422.88,1423.14,34600,49386242.0
+2025-06-26 13:55:00,1423.5,1423.51,1422.4,1422.85,40200,57070346.0
+2025-06-26 14:00:00,1422.81,1423.21,1422.38,1422.51,45600,64873460.0
+2025-06-26 14:05:00,1422.45,1422.52,1422.01,1422.24,36100,51344392.0
+2025-06-26 14:10:00,1422.24,1422.31,1421.0,1421.44,66500,94655232.0
+2025-06-26 14:15:00,1421.44,1422.11,1421.4,1422.01,37700,53602820.0
+2025-06-26 14:20:00,1421.92,1422.11,1421.45,1421.74,36000,51185406.0
+2025-06-26 14:25:00,1421.79,1422.14,1421.74,1422.08,35900,51050752.0
+2025-06-26 14:30:00,1422.13,1422.13,1421.43,1421.78,43200,61364218.0
+2025-06-26 14:35:00,1421.68,1421.9,1421.58,1421.79,37400,53105664.0
+2025-06-26 14:40:00,1421.79,1421.8,1421.0,1421.0,54200,77163017.0
+2025-06-26 14:45:00,1420.98,1420.98,1420.01,1420.8,70200,99612663.0
+2025-06-26 14:50:00,1420.99,1422.51,1420.99,1422.51,87500,124413448.0
+2025-06-26 14:55:00,1422.5,1423.2,1422.12,1423.2,87100,123966978.0
+2025-06-26 15:00:00,1423.2,1423.23,1420.0,1420.0,139500,198273536.0
+2025-06-27 09:35:00,1420.01,1420.64,1413.0,1415.9,173200,245180032.0
+2025-06-27 09:40:00,1415.86,1418.98,1415.57,1418.77,81700,115774816.0
+2025-06-27 09:45:00,1417.98,1418.7,1413.94,1414.04,126100,178531360.0
+2025-06-27 09:50:00,1414.15,1415.03,1413.57,1414.42,127400,180164736.0
+2025-06-27 09:55:00,1414.44,1416.97,1414.43,1415.69,59700,84507961.0
+2025-06-27 10:00:00,1415.31,1418.5,1415.02,1417.91,54600,77364294.0
+2025-06-27 10:05:00,1417.92,1419.0,1416.17,1417.9,43700,61946821.0
+2025-06-27 10:10:00,1417.48,1419.9,1417.48,1419.22,57800,82010364.0
+2025-06-27 10:15:00,1419.11,1419.81,1417.76,1418.0,54300,77035838.0
+2025-06-27 10:20:00,1418.0,1418.06,1415.96,1417.97,55000,77928058.0
+2025-06-27 10:25:00,1417.58,1418.58,1416.0,1416.01,43200,61238279.0
+2025-06-27 10:30:00,1416.59,1417.47,1416.01,1416.08,50900,72120956.0
+2025-06-27 10:35:00,1416.09,1418.0,1416.07,1416.47,29000,41090173.0
+2025-06-27 10:40:00,1416.47,1417.0,1415.63,1415.8,43400,61459848.0
+2025-06-27 10:45:00,1415.78,1415.79,1414.5,1414.99,51300,72574980.0
+2025-06-27 10:50:00,1414.91,1416.02,1414.14,1416.02,41800,59134324.0
+2025-06-27 10:55:00,1416.05,1416.55,1415.11,1415.49,22000,31142540.0
+2025-06-27 11:00:00,1415.51,1416.5,1415.1,1415.23,37800,53508729.0
+2025-06-27 11:05:00,1415.14,1416.5,1415.1,1416.46,25500,36104839.0
+2025-06-27 11:10:00,1416.42,1416.54,1415.42,1416.48,26200,37103999.0
+2025-06-27 11:15:00,1416.48,1417.0,1415.47,1416.32,28900,40926468.0
+2025-06-27 11:20:00,1415.6,1417.99,1415.6,1417.81,34700,49179123.0
+2025-06-27 11:25:00,1417.8,1417.99,1415.52,1416.19,29000,41082878.0
+2025-06-27 11:30:00,1415.86,1417.77,1415.5,1415.5,29900,42391053.0
+2025-06-27 13:05:00,1415.53,1418.75,1415.49,1417.25,58300,82625657.0
+2025-06-27 13:10:00,1417.66,1418.18,1415.52,1417.0,45600,64592002.0
+2025-06-27 13:15:00,1416.98,1418.48,1416.13,1418.48,31200,44207097.0
+2025-06-27 13:20:00,1418.48,1418.5,1417.7,1418.31,37200,52758015.0
+2025-06-27 13:25:00,1417.99,1418.75,1417.28,1417.96,39400,55874444.0
+2025-06-27 13:30:00,1417.96,1419.8,1417.96,1419.75,68800,97560320.0
+2025-06-27 13:35:00,1419.8,1422.8,1419.8,1421.4,89100,126632445.0
+2025-06-27 13:40:00,1421.35,1422.0,1419.49,1420.0,91800,130453247.0
+2025-06-27 13:45:00,1419.53,1420.56,1415.65,1416.08,99800,141403397.0
+2025-06-27 13:50:00,1416.05,1416.08,1415.0,1415.39,90400,128067067.0
+2025-06-27 13:55:00,1415.25,1415.3,1414.01,1414.01,97600,138087683.0
+2025-06-27 14:00:00,1414.05,1414.05,1412.16,1412.26,163400,230767869.0
+2025-06-27 14:05:00,1412.14,1412.27,1411.0,1411.14,154800,218539776.0
+2025-06-27 14:10:00,1411.2,1412.13,1411.18,1411.88,54800,77349888.0
+2025-06-27 14:15:00,1411.9,1412.83,1411.27,1411.48,57000,80467712.0
+2025-06-27 14:20:00,1411.5,1411.5,1411.0,1411.0,72500,102311680.0
+2025-06-27 14:25:00,1411.01,1411.02,1410.0,1410.0,144800,204279552.0
+2025-06-27 14:30:00,1410.02,1410.02,1408.0,1408.01,188600,265715456.0
+2025-06-27 14:35:00,1408.02,1408.53,1407.96,1408.02,121500,171095040.0
+2025-06-27 14:40:00,1408.02,1408.97,1408.0,1408.12,71400,100551936.0
+2025-06-27 14:45:00,1408.04,1408.1,1406.2,1406.39,111000,156211200.0
+2025-06-27 14:50:00,1406.54,1406.94,1405.47,1405.5,155200,218358272.0
+2025-06-27 14:55:00,1405.3,1405.43,1403.88,1403.88,194800,273676800.0
+2025-06-27 15:00:00,1404.0,1405.51,1403.09,1403.09,258900,363223552.0
+2025-06-30 09:35:00,1403.5,1406.99,1402.08,1402.73,273700,384200512.0
+2025-06-30 09:40:00,1402.73,1408.92,1402.0,1408.0,148200,208257280.0
+2025-06-30 09:45:00,1407.99,1409.88,1406.12,1407.63,127500,179445632.0
+2025-06-30 09:50:00,1408.06,1409.68,1407.51,1408.2,71000,99992440.0
+2025-06-30 09:55:00,1408.14,1408.14,1406.0,1406.29,67900,95525954.0
+2025-06-30 10:00:00,1406.25,1408.19,1406.18,1407.34,49900,70238976.0
+2025-06-30 10:05:00,1407.0,1408.01,1403.66,1404.77,82500,115950468.0
+2025-06-30 10:10:00,1404.77,1407.11,1404.62,1407.01,61400,86325502.0
+2025-06-30 10:15:00,1407.09,1408.0,1407.09,1407.58,55400,77988359.0
+2025-06-30 10:20:00,1407.63,1408.0,1407.5,1407.51,26900,37868027.0
+2025-06-30 10:25:00,1407.46,1407.68,1405.88,1406.19,34100,47969914.0
+2025-06-30 10:30:00,1406.03,1406.03,1404.95,1405.05,40200,56487432.0
+2025-06-30 10:35:00,1405.08,1406.95,1405.08,1406.01,28400,39929344.0
+2025-06-30 10:40:00,1406.01,1406.93,1406.0,1406.07,22400,31501444.0
+2025-06-30 10:45:00,1406.07,1406.07,1404.99,1405.68,44700,62850552.0
+2025-06-30 10:50:00,1405.68,1405.71,1404.93,1405.58,36500,51296892.0
+2025-06-30 10:55:00,1405.58,1405.58,1404.5,1404.52,33000,46359182.0
+2025-06-30 11:00:00,1404.74,1404.74,1403.63,1403.7,38300,53728766.0
+2025-06-30 11:05:00,1403.63,1403.69,1402.05,1402.7,91500,128424442.0
+2025-06-30 11:10:00,1402.69,1403.4,1402.69,1403.2,23200,32554622.0
+2025-06-30 11:15:00,1403.16,1403.16,1402.5,1403.11,36600,51346562.0
+2025-06-30 11:20:00,1403.11,1403.31,1403.09,1403.29,21700,30450307.0
+2025-06-30 11:25:00,1403.29,1403.68,1403.27,1403.5,31800,44627456.0
+2025-06-30 11:30:00,1403.49,1404.15,1403.44,1404.13,34900,48997371.0
+2025-06-30 13:05:00,1404.14,1407.52,1404.14,1405.69,101800,143069572.0
+2025-06-30 13:10:00,1405.69,1405.69,1404.19,1404.39,40600,57034490.0
+2025-06-30 13:15:00,1404.92,1407.69,1404.37,1407.4,63100,88731144.0
+2025-06-30 13:20:00,1407.6,1411.2,1407.6,1410.13,161400,227534341.0
+2025-06-30 13:25:00,1410.45,1413.15,1410.07,1411.43,79500,112245753.0
+2025-06-30 13:30:00,1411.5,1412.58,1411.5,1412.04,49600,70045952.0
+2025-06-30 13:35:00,1412.28,1412.28,1409.17,1410.76,57500,81126656.0
+2025-06-30 13:40:00,1410.92,1411.5,1410.1,1410.55,41400,58412544.0
+2025-06-30 13:45:00,1410.54,1412.24,1410.54,1412.12,45600,64368896.0
+2025-06-30 13:50:00,1412.13,1413.23,1411.52,1412.37,78300,110646784.0
+2025-06-30 13:55:00,1412.77,1413.21,1411.98,1412.37,49900,70487296.0
+2025-06-30 14:00:00,1412.23,1412.42,1410.0,1410.0,32800,46281728.0
+2025-06-30 14:05:00,1410.01,1410.88,1410.0,1410.45,38600,54376704.0
+2025-06-30 14:10:00,1410.56,1411.11,1410.47,1411.11,35700,50368000.0
+2025-06-30 14:15:00,1411.04,1411.1,1409.23,1409.32,44700,63108088.0
+2025-06-30 14:20:00,1409.32,1409.39,1408.5,1409.15,50500,71155724.0
+2025-06-30 14:25:00,1409.15,1409.48,1408.57,1409.09,40700,57350652.0
+2025-06-30 14:30:00,1409.09,1409.35,1408.29,1409.32,50600,71290884.0
+2025-06-30 14:35:00,1409.33,1412.0,1409.24,1410.0,65300,92116732.0
+2025-06-30 14:40:00,1410.01,1410.29,1409.2,1410.13,51400,72471297.0
+2025-06-30 14:45:00,1409.89,1411.0,1409.5,1410.27,71400,100697343.0
+2025-06-30 14:50:00,1410.27,1410.31,1409.06,1409.41,79400,111935992.0
+2025-06-30 14:55:00,1409.49,1410.01,1409.08,1409.51,81300,114522638.0
+2025-06-30 15:00:00,1409.51,1412.16,1409.5,1409.52,152900,215677173.0
+2025-07-01 09:35:00,1409.0,1411.28,1406.69,1407.0,156300,220131328.0
+2025-07-01 09:40:00,1407.0,1408.0,1404.0,1405.19,113400,159394816.0
+2025-07-01 09:45:00,1405.88,1405.95,1404.88,1405.5,86800,121969152.0
+2025-07-01 09:50:00,1405.3,1405.68,1405.0,1405.03,55200,77580728.0
+2025-07-01 09:55:00,1405.08,1406.28,1404.89,1405.79,78300,110022665.0
+2025-07-01 10:00:00,1405.93,1406.48,1405.11,1405.75,39200,55101759.0
+2025-07-01 10:05:00,1406.0,1406.0,1405.0,1405.01,45500,63961471.0
+2025-07-01 10:10:00,1405.01,1405.1,1403.4,1403.61,74400,104480328.0
+2025-07-01 10:15:00,1403.6,1405.18,1403.39,1404.0,50400,70761145.0
+2025-07-01 10:20:00,1403.98,1404.86,1403.5,1403.84,35600,49984578.0
+2025-07-01 10:25:00,1403.9,1404.6,1403.31,1404.0,48700,68326074.0
+2025-07-01 10:30:00,1404.59,1404.62,1403.69,1404.01,57600,80873867.0
+2025-07-01 10:35:00,1404.63,1408.0,1404.02,1406.33,51700,72713851.0
+2025-07-01 10:40:00,1407.0,1408.01,1406.28,1406.28,53600,75438334.0
+2025-07-01 10:45:00,1406.29,1409.0,1406.28,1408.8,39100,55037314.0
+2025-07-01 10:50:00,1408.69,1408.98,1406.21,1406.21,27900,39261824.0
+2025-07-01 10:55:00,1406.73,1407.03,1405.32,1405.69,23800,33496317.0
+2025-07-01 11:00:00,1405.69,1406.1,1405.2,1405.7,16600,23334661.0
+2025-07-01 11:05:00,1405.87,1407.02,1405.5,1406.0,15400,21655670.0
+2025-07-01 11:10:00,1406.76,1406.76,1405.0,1405.03,30600,43002250.0
+2025-07-01 11:15:00,1405.02,1405.1,1404.0,1404.01,25100,35255292.0
+2025-07-01 11:20:00,1404.0,1404.15,1404.0,1404.15,34400,48299135.0
+2025-07-01 11:25:00,1404.16,1406.03,1404.16,1405.56,19600,27544967.0
+2025-07-01 11:30:00,1405.52,1406.68,1405.49,1406.58,18600,26151927.0
+2025-07-01 13:05:00,1406.6,1408.43,1405.82,1408.15,49800,70104835.0
+2025-07-01 13:10:00,1408.14,1408.14,1407.0,1407.7,28900,40682370.0
+2025-07-01 13:15:00,1407.7,1407.85,1406.08,1406.88,21100,29688310.0
+2025-07-01 13:20:00,1406.9,1406.93,1405.8,1405.8,24500,34451465.0
+2025-07-01 13:25:00,1406.16,1407.0,1405.57,1405.57,19800,27840003.0
+2025-07-01 13:30:00,1405.81,1406.99,1405.18,1405.75,24000,33744118.0
+2025-07-01 13:35:00,1406.44,1406.64,1405.75,1406.0,26100,36697741.0
+2025-07-01 13:40:00,1406.3,1406.54,1406.0,1406.54,20900,29391232.0
+2025-07-01 13:45:00,1406.5,1406.85,1406.1,1406.32,26100,36707836.0
+2025-07-01 13:50:00,1406.32,1406.9,1406.31,1406.85,17900,25180917.0
+2025-07-01 13:55:00,1406.9,1407.59,1406.59,1407.15,22900,32222985.0
+2025-07-01 14:00:00,1407.15,1407.17,1406.59,1406.59,29300,41224451.0
+2025-07-01 14:05:00,1406.58,1407.0,1406.24,1406.92,22300,31329780.0
+2025-07-01 14:10:00,1406.9,1407.02,1406.63,1406.63,22700,31936256.0
+2025-07-01 14:15:00,1406.63,1406.77,1406.1,1406.1,21900,30803720.0
+2025-07-01 14:20:00,1406.34,1406.73,1406.01,1406.66,21200,29816062.0
+2025-07-01 14:25:00,1406.66,1406.68,1405.6,1405.6,41700,58636544.0
+2025-07-01 14:30:00,1405.83,1406.27,1405.55,1405.9,33200,46672136.0
+2025-07-01 14:35:00,1405.55,1405.6,1404.0,1404.16,73000,102552827.0
+2025-07-01 14:40:00,1404.13,1404.47,1404.03,1404.4,44000,61788415.0
+2025-07-01 14:45:00,1404.38,1404.97,1404.38,1404.41,47000,65960699.0
+2025-07-01 14:50:00,1404.41,1405.79,1404.41,1405.02,44200,62128893.0
+2025-07-01 14:55:00,1405.04,1406.0,1404.69,1405.33,55000,77313806.0
+2025-07-01 15:00:00,1405.33,1405.33,1405.01,1405.11,20900,29367296.0
+2025-07-02 09:35:00,1409.5,1410.0,1405.89,1409.89,260100,366418048.0
+2025-07-02 09:40:00,1409.99,1410.01,1405.11,1405.49,122800,172852736.0
+2025-07-02 09:45:00,1405.5,1407.37,1402.55,1402.69,189000,265397882.0
+2025-07-02 09:50:00,1402.7,1404.02,1402.66,1403.2,65000,91216077.0
+2025-07-02 09:55:00,1403.06,1403.27,1401.16,1401.17,146300,205125567.0
+2025-07-02 10:00:00,1401.1,1402.11,1400.0,1402.1,142800,200037760.0
+2025-07-02 10:05:00,1402.05,1402.19,1400.22,1400.81,61700,86447222.0
+2025-07-02 10:10:00,1401.19,1402.99,1401.19,1401.69,32000,44861316.0
+2025-07-02 10:15:00,1401.61,1402.26,1401.36,1402.08,38100,53398400.0
+2025-07-02 10:20:00,1402.0,1404.77,1402.0,1404.77,39200,54975225.0
+2025-07-02 10:25:00,1404.79,1406.73,1404.33,1406.0,62200,87414027.0
+2025-07-02 10:30:00,1406.0,1406.55,1405.55,1406.38,52000,73123586.0
+2025-07-02 10:35:00,1406.31,1409.2,1406.21,1409.0,83800,117958650.0
+2025-07-02 10:40:00,1409.19,1409.86,1407.31,1408.28,61800,87069056.0
+2025-07-02 10:45:00,1408.27,1409.88,1408.0,1409.7,67400,94930688.0
+2025-07-02 10:50:00,1409.57,1411.88,1408.39,1411.88,118500,167263744.0
+2025-07-02 10:55:00,1411.93,1414.8,1410.78,1411.26,96200,135910406.0
+2025-07-02 11:00:00,1411.47,1411.47,1409.03,1409.03,32500,45844478.0
+2025-07-02 11:05:00,1409.21,1409.21,1408.0,1408.3,27000,38036222.0
+2025-07-02 11:10:00,1408.83,1409.63,1408.11,1408.84,28300,39875321.0
+2025-07-02 11:15:00,1408.5,1409.98,1408.18,1408.9,28100,39597313.0
+2025-07-02 11:20:00,1408.88,1409.09,1406.01,1407.77,40500,57011720.0
+2025-07-02 11:25:00,1407.76,1407.94,1407.2,1407.9,19100,26830591.0
+2025-07-02 11:30:00,1407.98,1407.98,1407.0,1407.63,20900,29402617.0
+2025-07-02 13:05:00,1407.88,1409.3,1407.63,1407.84,71800,101107198.0
+2025-07-02 13:10:00,1407.86,1407.87,1407.05,1407.47,17600,24771072.0
+2025-07-02 13:15:00,1407.69,1410.89,1407.69,1410.24,36700,51734792.0
+2025-07-02 13:20:00,1410.12,1411.24,1409.01,1409.59,40300,56841726.0
+2025-07-02 13:25:00,1409.31,1409.6,1408.89,1408.93,30100,42497797.0
+2025-07-02 13:30:00,1408.88,1409.54,1408.14,1408.35,24700,34709491.0
+2025-07-02 13:35:00,1408.37,1408.53,1407.04,1407.34,52000,73201160.0
+2025-07-02 13:40:00,1407.34,1408.82,1407.25,1407.28,31300,44068612.0
+2025-07-02 13:45:00,1407.28,1410.0,1407.2,1409.64,27500,38735861.0
+2025-07-02 13:50:00,1409.83,1409.83,1408.7,1409.55,24800,35040770.0
+2025-07-02 13:55:00,1409.62,1409.98,1409.3,1409.96,23500,33128963.0
+2025-07-02 14:00:00,1409.75,1409.94,1408.16,1408.16,30200,42567938.0
+2025-07-02 14:05:00,1408.71,1409.68,1408.14,1409.52,24800,34946810.0
+2025-07-02 14:10:00,1409.53,1409.58,1408.72,1409.5,19100,26917120.0
+2025-07-02 14:15:00,1409.01,1409.5,1409.0,1409.07,18900,26624774.0
+2025-07-02 14:20:00,1409.07,1409.5,1409.07,1409.5,18600,26088700.0
+2025-07-02 14:25:00,1409.5,1409.97,1409.4,1409.97,22000,31013378.0
+2025-07-02 14:30:00,1409.97,1410.0,1409.46,1409.51,25800,36374782.0
+2025-07-02 14:35:00,1409.79,1409.99,1408.72,1408.72,28700,40464388.0
+2025-07-02 14:40:00,1408.72,1409.89,1408.1,1408.31,47300,66643192.0
+2025-07-02 14:45:00,1408.41,1409.85,1408.22,1408.84,26700,37615624.0
+2025-07-02 14:50:00,1409.5,1409.85,1408.6,1408.77,40500,57069313.0
+2025-07-02 14:55:00,1408.7,1409.46,1408.68,1409.3,39800,56150007.0
+2025-07-02 15:00:00,1409.04,1409.7,1408.88,1409.6,63800,89934085.0
+2025-07-03 09:35:00,1412.0,1413.99,1408.01,1413.25,146900,207304256.0
+2025-07-03 09:40:00,1413.25,1414.99,1411.7,1412.96,96700,136681344.0
+2025-07-03 09:45:00,1412.6,1415.55,1412.39,1415.0,118100,167046752.0
+2025-07-03 09:50:00,1415.0,1416.29,1414.59,1415.4,106400,150618336.0
+2025-07-03 09:55:00,1415.43,1415.43,1413.0,1413.41,69400,98142598.0
+2025-07-03 10:00:00,1414.0,1414.92,1413.5,1414.4,36900,52200626.0
+2025-07-03 10:05:00,1414.4,1416.67,1414.0,1416.2,94600,133906188.0
+2025-07-03 10:10:00,1416.4,1418.84,1416.1,1418.84,122400,173500084.0
+2025-07-03 10:15:00,1418.84,1419.5,1415.48,1416.81,83500,118390144.0
+2025-07-03 10:20:00,1416.82,1417.11,1415.51,1416.8,36500,51704974.0
+2025-07-03 10:25:00,1416.8,1416.96,1416.32,1416.91,27800,39380860.0
+2025-07-03 10:30:00,1416.97,1417.97,1416.91,1417.82,32100,45494523.0
+2025-07-03 10:35:00,1417.82,1417.97,1415.4,1415.4,27900,39520385.0
+2025-07-03 10:40:00,1415.4,1417.02,1415.4,1415.44,21800,30873606.0
+2025-07-03 10:45:00,1415.45,1416.09,1415.44,1415.74,17900,25345016.0
+2025-07-03 10:50:00,1415.57,1418.0,1415.47,1417.01,41800,59211908.0
+2025-07-03 10:55:00,1417.0,1417.85,1415.88,1417.85,19800,28107005.0
+2025-07-03 11:00:00,1417.8,1417.86,1417.02,1417.19,21500,30474760.0
+2025-07-03 11:05:00,1417.14,1419.5,1417.02,1419.48,63000,89278973.0
+2025-07-03 11:10:00,1419.19,1420.9,1419.15,1420.0,115100,163452798.0
+2025-07-03 11:15:00,1419.98,1422.22,1419.48,1422.22,84600,120302200.0
+2025-07-03 11:20:00,1422.25,1422.68,1420.28,1421.12,39500,56088968.0
+2025-07-03 11:25:00,1421.01,1421.01,1420.55,1420.78,22500,31968504.0
+2025-07-03 11:30:00,1420.86,1420.96,1420.12,1420.94,21900,31113352.0
+2025-07-03 13:05:00,1420.95,1421.0,1415.8,1415.8,71700,101726840.0
+2025-07-03 13:10:00,1415.77,1416.29,1415.0,1415.08,46100,65259272.0
+2025-07-03 13:15:00,1415.1,1415.1,1413.12,1414.17,78200,110588678.0
+2025-07-03 13:20:00,1414.17,1414.17,1412.81,1413.37,53600,75754748.0
+2025-07-03 13:25:00,1413.72,1413.8,1412.39,1412.79,58800,83091712.0
+2025-07-03 13:30:00,1412.96,1414.91,1412.55,1414.55,31300,44241925.0
+2025-07-03 13:35:00,1414.54,1414.55,1412.99,1413.99,36600,51741433.0
+2025-07-03 13:40:00,1414.06,1414.71,1413.1,1414.64,33000,46659840.0
+2025-07-03 13:45:00,1414.65,1415.71,1414.62,1415.05,41500,58728958.0
+2025-07-03 13:50:00,1415.05,1415.71,1414.0,1415.0,43600,61682691.0
+2025-07-03 13:55:00,1415.0,1416.94,1414.36,1416.0,34600,48994551.0
+2025-07-03 14:00:00,1416.0,1416.0,1415.0,1415.91,24400,34543372.0
+2025-07-03 14:05:00,1415.91,1416.6,1415.55,1415.55,21700,30726396.0
+2025-07-03 14:10:00,1415.57,1416.6,1415.48,1415.52,22900,32421881.0
+2025-07-03 14:15:00,1415.53,1415.91,1415.0,1415.01,32400,45859850.0
+2025-07-03 14:20:00,1415.46,1416.02,1415.13,1415.27,21300,30148862.0
+2025-07-03 14:25:00,1415.83,1416.33,1415.31,1415.82,25400,35947264.0
+2025-07-03 14:30:00,1415.9,1416.44,1415.84,1416.05,33200,47016189.0
+2025-07-03 14:35:00,1416.39,1416.84,1416.03,1416.49,36900,52268284.0
+2025-07-03 14:40:00,1416.46,1416.49,1416.1,1416.35,29200,41355518.0
+2025-07-03 14:45:00,1416.35,1416.49,1416.1,1416.41,28300,40079882.0
+2025-07-03 14:50:00,1416.36,1416.56,1415.08,1415.23,49900,70633728.0
+2025-07-03 14:55:00,1415.21,1415.23,1414.8,1415.05,60700,85891325.0
+2025-07-03 15:00:00,1415.0,1415.6,1414.88,1415.6,56600,80129277.0
+2025-07-04 09:35:00,1415.7,1417.88,1412.66,1414.0,115700,163755664.0
+2025-07-04 09:40:00,1414.0,1414.0,1412.3,1413.01,65200,92110032.0
+2025-07-04 09:45:00,1413.02,1413.29,1411.13,1413.0,67900,95828544.0
+2025-07-04 09:50:00,1412.99,1412.99,1411.14,1412.0,51500,72724704.0
+2025-07-04 09:55:00,1411.99,1413.5,1411.35,1413.5,38400,54227168.0
+2025-07-04 10:00:00,1413.6,1414.96,1412.46,1413.1,46800,66135718.0
+2025-07-04 10:05:00,1413.1,1414.2,1412.3,1412.62,48600,68664831.0
+2025-07-04 10:10:00,1412.48,1412.72,1411.2,1412.71,45600,64458363.0
+2025-07-04 10:15:00,1412.72,1412.74,1411.0,1411.01,44700,63088826.0
+2025-07-04 10:20:00,1410.95,1410.95,1410.01,1410.93,75900,106990982.0
+2025-07-04 10:25:00,1410.96,1412.0,1410.04,1411.5,38300,54029764.0
+2025-07-04 10:30:00,1412.0,1413.48,1411.46,1413.22,29200,41246650.0
+2025-07-04 10:35:00,1413.22,1415.5,1413.21,1414.71,48200,68183484.0
+2025-07-04 10:40:00,1415.0,1416.99,1414.71,1416.95,44200,62625164.0
+2025-07-04 10:45:00,1417.0,1418.88,1416.3,1417.9,71900,101938802.0
+2025-07-04 10:50:00,1418.24,1418.29,1417.0,1417.0,46700,66211200.0
+2025-07-04 10:55:00,1417.0,1418.66,1417.0,1417.82,77500,109886215.0
+2025-07-04 11:00:00,1418.49,1420.0,1418.03,1418.2,60700,86144513.0
+2025-07-04 11:05:00,1418.2,1419.97,1418.2,1419.44,37400,53082240.0
+2025-07-04 11:10:00,1418.89,1419.7,1418.89,1419.01,26200,37189764.0
+2025-07-04 11:15:00,1419.0,1421.46,1418.24,1420.12,73200,103952244.0
+2025-07-04 11:20:00,1420.1,1420.1,1419.0,1419.56,19500,27682054.0
+2025-07-04 11:25:00,1419.56,1420.0,1419.0,1419.96,24000,34069250.0
+2025-07-04 11:30:00,1420.0,1421.01,1419.52,1419.52,32700,46450809.0
+2025-07-04 13:05:00,1419.58,1420.0,1419.0,1419.85,41100,58344968.0
+2025-07-04 13:10:00,1419.52,1422.5,1419.5,1422.45,105500,149926017.0
+2025-07-04 13:15:00,1422.5,1430.0,1422.5,1430.0,225700,321868798.0
+2025-07-04 13:20:00,1430.21,1431.89,1428.0,1428.12,166500,238098944.0
+2025-07-04 13:25:00,1429.0,1431.01,1429.0,1429.08,102200,146164224.0
+2025-07-04 13:30:00,1429.0,1430.98,1428.12,1430.42,79300,113459200.0
+2025-07-04 13:35:00,1430.06,1430.1,1428.2,1428.3,62300,89081344.0
+2025-07-04 13:40:00,1428.12,1429.69,1427.03,1427.46,55300,78974208.0
+2025-07-04 13:45:00,1427.4,1428.56,1427.01,1428.0,35800,51097344.0
+2025-07-04 13:50:00,1428.28,1428.28,1425.0,1425.77,52300,74574080.0
+2025-07-04 13:55:00,1425.8,1425.94,1423.0,1424.5,50700,72252676.0
+2025-07-04 14:00:00,1424.16,1424.64,1423.19,1423.25,35700,50833910.0
+2025-07-04 14:05:00,1423.24,1423.24,1420.52,1420.75,65400,92956168.0
+2025-07-04 14:10:00,1420.72,1420.75,1418.56,1418.65,70100,99518981.0
+2025-07-04 14:15:00,1418.66,1420.23,1418.55,1419.81,45900,65140465.0
+2025-07-04 14:20:00,1419.8,1419.8,1418.81,1419.21,33600,47683335.0
+2025-07-04 14:25:00,1419.16,1421.25,1419.15,1420.88,29500,41886465.0
+2025-07-04 14:30:00,1420.53,1421.64,1419.76,1420.54,40100,56955384.0
+2025-07-04 14:35:00,1420.59,1421.53,1420.09,1420.72,32600,46310667.0
+2025-07-04 14:40:00,1420.71,1421.58,1420.2,1420.81,54900,78006517.0
+2025-07-04 14:45:00,1421.04,1421.6,1420.0,1421.4,57300,81401602.0
+2025-07-04 14:50:00,1421.6,1422.02,1421.01,1422.02,50500,71789822.0
+2025-07-04 14:55:00,1421.88,1422.2,1421.1,1422.14,85300,121278720.0
+2025-07-04 15:00:00,1422.6,1422.88,1422.16,1422.22,69100,98266377.0
+2025-07-07 09:35:00,1422.28,1423.49,1415.21,1415.21,204200,289950048.0
+2025-07-07 09:40:00,1415.19,1415.94,1412.96,1414.7,135100,191095520.0
+2025-07-07 09:45:00,1414.77,1415.16,1413.54,1414.02,88700,125432256.0
+2025-07-07 09:50:00,1414.02,1415.99,1414.02,1415.3,58900,83355522.0
+2025-07-07 09:55:00,1415.06,1416.66,1415.01,1415.65,57200,80984193.0
+2025-07-07 10:00:00,1415.65,1415.71,1413.6,1413.6,79300,112207997.0
+2025-07-07 10:05:00,1413.2,1413.41,1411.08,1411.27,160800,227097344.0
+2025-07-07 10:10:00,1411.26,1412.0,1411.14,1412.0,63500,89635589.0
+2025-07-07 10:15:00,1412.0,1413.06,1412.0,1412.07,45100,63697268.0
+2025-07-07 10:20:00,1412.06,1412.88,1411.71,1412.45,57600,81329547.0
+2025-07-07 10:25:00,1412.45,1414.25,1412.45,1413.23,22000,31091455.0
+2025-07-07 10:30:00,1413.24,1413.81,1412.05,1412.56,42000,59348867.0
+2025-07-07 10:35:00,1412.56,1412.99,1411.85,1412.05,41800,59035130.0
+2025-07-07 10:40:00,1411.88,1412.19,1411.78,1411.8,41500,58593543.0
+2025-07-07 10:45:00,1411.8,1412.3,1411.71,1412.26,28700,40519168.0
+2025-07-07 10:50:00,1412.21,1413.2,1412.0,1412.82,22900,32348413.0
+2025-07-07 10:55:00,1412.83,1413.06,1412.33,1412.6,15800,22319866.0
+2025-07-07 11:00:00,1412.6,1412.79,1411.58,1411.74,47600,67208444.0
+2025-07-07 11:05:00,1411.75,1411.77,1411.09,1411.61,77600,109527424.0
+2025-07-07 11:10:00,1411.51,1411.73,1411.5,1411.55,25700,36278018.0
+2025-07-07 11:15:00,1411.61,1412.16,1411.61,1411.71,27100,38259592.0
+2025-07-07 11:20:00,1411.91,1412.14,1411.71,1412.0,27800,39252992.0
+2025-07-07 11:25:00,1412.0,1412.57,1411.71,1411.74,35400,49985024.0
+2025-07-07 11:30:00,1411.71,1412.58,1411.68,1412.56,19800,27957121.0
+2025-07-07 13:05:00,1412.56,1413.42,1412.5,1412.59,28200,39878131.0
+2025-07-07 13:10:00,1412.6,1412.73,1412.01,1412.01,23400,33053188.0
+2025-07-07 13:15:00,1412.03,1412.03,1411.11,1411.15,56000,79046022.0
+2025-07-07 13:20:00,1411.11,1411.48,1411.11,1411.42,21600,30482174.0
+2025-07-07 13:25:00,1411.45,1411.96,1411.29,1411.33,22900,32322308.0
+2025-07-07 13:30:00,1411.33,1411.53,1411.19,1411.53,19100,26956029.0
+2025-07-07 13:35:00,1411.55,1412.01,1411.55,1411.86,17000,24000768.0
+2025-07-07 13:40:00,1411.86,1412.6,1411.83,1412.6,22200,31347711.0
+2025-07-07 13:45:00,1412.49,1413.12,1411.99,1412.62,24700,34883844.0
+2025-07-07 13:50:00,1412.63,1412.77,1411.82,1412.77,25400,35873526.0
+2025-07-07 13:55:00,1412.77,1412.77,1412.01,1412.03,15500,21889036.0
+2025-07-07 14:00:00,1412.01,1412.14,1412.0,1412.14,24900,35159538.0
+2025-07-07 14:05:00,1412.11,1412.35,1412.0,1412.34,32000,45186816.0
+2025-07-07 14:10:00,1412.35,1412.35,1412.02,1412.15,26500,37422349.0
+2025-07-07 14:15:00,1412.15,1412.16,1411.99,1412.03,47100,66506753.0
+2025-07-07 14:20:00,1412.03,1412.03,1411.5,1411.71,31700,44750592.0
+2025-07-07 14:25:00,1411.71,1411.71,1411.4,1411.41,26800,37828597.0
+2025-07-07 14:30:00,1411.4,1411.6,1411.08,1411.1,52800,74514687.0
+2025-07-07 14:35:00,1411.1,1411.11,1411.0,1411.11,85100,120102663.0
+2025-07-07 14:40:00,1411.05,1411.3,1410.6,1411.3,78300,110478847.0
+2025-07-07 14:45:00,1411.0,1411.0,1410.6,1410.83,64500,90992376.0
+2025-07-07 14:50:00,1410.87,1411.24,1410.69,1410.76,55800,78721282.0
+2025-07-07 14:55:00,1410.8,1410.8,1410.01,1410.23,97400,137380108.0
+2025-07-07 15:00:00,1410.24,1410.71,1410.04,1410.7,60500,85274877.0
+2025-07-08 09:35:00,1410.71,1413.0,1410.71,1411.3,81900,115550976.0
+2025-07-08 09:40:00,1411.3,1412.78,1410.81,1412.63,60400,85308480.0
+2025-07-08 09:45:00,1412.63,1412.76,1411.43,1411.57,43200,61012608.0
+2025-07-08 09:50:00,1411.56,1412.0,1411.0,1411.0,38600,54484512.0
+2025-07-08 09:55:00,1411.0,1412.54,1410.99,1412.0,45200,63831712.0
+2025-07-08 10:00:00,1412.04,1412.83,1411.89,1412.37,37000,52262848.0
+2025-07-08 10:05:00,1412.39,1414.1,1412.2,1412.8,51300,72491488.0
+2025-07-08 10:10:00,1412.79,1413.0,1412.37,1412.53,21300,30090400.0
+2025-07-08 10:15:00,1412.57,1412.96,1412.12,1412.21,19100,26978950.0
+2025-07-08 10:20:00,1412.21,1412.22,1411.8,1411.8,25200,35581882.0
+2025-07-08 10:25:00,1411.98,1412.04,1411.55,1411.73,17100,24143104.0
+2025-07-08 10:30:00,1411.73,1411.95,1411.0,1411.0,43300,61121211.0
+2025-07-08 10:35:00,1411.0,1411.64,1410.9,1411.42,22000,31044417.0
+2025-07-08 10:40:00,1411.65,1413.5,1411.35,1413.07,32500,45889418.0
+2025-07-08 10:45:00,1412.7,1413.85,1412.25,1413.16,26700,37727674.0
+2025-07-08 10:50:00,1413.16,1413.16,1412.5,1412.66,19500,27550138.0
+2025-07-08 10:55:00,1412.63,1413.2,1412.46,1412.46,39900,56372094.0
+2025-07-08 11:00:00,1412.46,1413.87,1412.26,1413.69,43200,61044362.0
+2025-07-08 11:05:00,1413.7,1419.58,1413.7,1418.06,153700,217751812.0
+2025-07-08 11:10:00,1418.24,1420.0,1417.54,1419.73,123100,174675957.0
+2025-07-08 11:15:00,1419.7,1419.8,1418.0,1418.0,72500,102885127.0
+2025-07-08 11:20:00,1417.97,1418.13,1415.8,1416.79,34900,49467397.0
+2025-07-08 11:25:00,1416.8,1417.8,1415.56,1415.79,21000,29770101.0
+2025-07-08 11:30:00,1415.78,1417.43,1415.66,1417.2,25300,35760382.0
+2025-07-08 13:05:00,1417.42,1417.65,1415.9,1416.59,44300,62850818.0
+2025-07-08 13:10:00,1416.59,1418.13,1416.02,1418.0,25700,36485250.0
+2025-07-08 13:15:00,1417.47,1418.0,1416.51,1417.9,20500,29053312.0
+2025-07-08 13:20:00,1417.9,1418.0,1417.0,1417.88,19800,28007811.0
+2025-07-08 13:25:00,1417.9,1417.9,1416.4,1416.61,19000,26865276.0
+2025-07-08 13:30:00,1416.62,1416.62,1415.9,1416.09,19600,27839355.0
+2025-07-08 13:35:00,1416.0,1416.09,1415.68,1415.85,18900,26749444.0
+2025-07-08 13:40:00,1415.94,1415.94,1415.01,1415.55,24900,35271046.0
+2025-07-08 13:45:00,1415.57,1416.95,1415.57,1416.44,23800,33738242.0
+2025-07-08 13:50:00,1416.7,1417.57,1416.45,1417.1,25200,35673973.0
+2025-07-08 13:55:00,1417.13,1417.67,1416.45,1417.6,29200,41319435.0
+2025-07-08 14:00:00,1417.0,1417.6,1416.01,1417.35,21700,30774274.0
+2025-07-08 14:05:00,1417.5,1417.56,1416.0,1416.08,33400,47291770.0
+2025-07-08 14:10:00,1416.13,1416.73,1415.81,1415.81,21300,30242051.0
+2025-07-08 14:15:00,1415.82,1416.96,1415.55,1416.77,25000,35395702.0
+2025-07-08 14:20:00,1416.67,1417.0,1416.02,1416.73,36100,51078147.0
+2025-07-08 14:25:00,1416.99,1417.3,1416.52,1416.82,23100,32782592.0
+2025-07-08 14:30:00,1416.84,1418.0,1416.84,1417.9,33900,48007680.0
+2025-07-08 14:35:00,1417.93,1419.1,1417.93,1419.08,71200,101065988.0
+2025-07-08 14:40:00,1419.06,1419.29,1417.59,1417.84,38300,54356998.0
+2025-07-08 14:45:00,1417.83,1418.0,1417.1,1417.66,35700,50573556.0
+2025-07-08 14:50:00,1417.62,1417.65,1417.12,1417.39,32600,46168836.0
+2025-07-08 14:55:00,1417.4,1417.4,1416.9,1416.98,57600,81708289.0
+2025-07-08 15:00:00,1417.0,1417.01,1416.11,1416.11,68700,97205762.0
+2025-07-09 09:35:00,1415.0,1419.89,1414.51,1419.23,144800,205225120.0
+2025-07-09 09:40:00,1419.2,1422.5,1418.02,1420.21,154300,219036320.0
+2025-07-09 09:45:00,1421.1,1421.34,1419.14,1419.6,82600,117315840.0
+2025-07-09 09:50:00,1419.3,1419.87,1417.33,1417.76,70400,99875651.0
+2025-07-09 09:55:00,1417.36,1420.45,1417.35,1420.29,51300,72774965.0
+2025-07-09 10:00:00,1420.5,1426.88,1420.5,1426.42,279500,398140356.0
+2025-07-09 10:05:00,1426.45,1429.97,1425.69,1427.25,243900,348344190.0
+2025-07-09 10:10:00,1427.82,1428.02,1426.05,1426.82,97400,139019783.0
+2025-07-09 10:15:00,1426.88,1428.22,1426.56,1427.55,58700,83794679.0
+2025-07-09 10:20:00,1427.59,1427.75,1426.58,1426.65,47800,68216332.0
+2025-07-09 10:25:00,1426.65,1428.68,1426.56,1428.47,60500,86365044.0
+2025-07-09 10:30:00,1429.0,1429.68,1428.25,1429.28,81200,115901194.0
+2025-07-09 10:35:00,1429.25,1429.29,1428.51,1428.99,59800,85585531.0
+2025-07-09 10:40:00,1428.99,1429.06,1428.18,1428.18,49500,70719485.0
+2025-07-09 10:45:00,1428.24,1428.5,1426.56,1426.56,49900,71229446.0
+2025-07-09 10:50:00,1426.5,1427.48,1426.0,1426.86,24800,35385861.0
+2025-07-09 10:55:00,1426.87,1428.1,1426.09,1428.09,26500,37808890.0
+2025-07-09 11:00:00,1428.1,1428.23,1426.68,1427.11,30300,43255033.0
+2025-07-09 11:05:00,1427.07,1427.4,1424.8,1424.8,51100,72852224.0
+2025-07-09 11:10:00,1424.8,1426.5,1424.62,1425.08,33500,47756047.0
+2025-07-09 11:15:00,1425.08,1426.29,1424.01,1424.01,28900,41178617.0
+2025-07-09 11:20:00,1423.65,1424.02,1422.41,1424.02,34800,49528318.0
+2025-07-09 11:25:00,1424.07,1424.88,1423.23,1424.48,31500,44859394.0
+2025-07-09 11:30:00,1424.0,1424.84,1423.52,1424.55,23600,33564672.0
+2025-07-09 13:05:00,1424.74,1427.62,1424.74,1425.04,59700,85108216.0
+2025-07-09 13:10:00,1425.03,1426.63,1424.64,1426.1,30800,43911688.0
+2025-07-09 13:15:00,1425.64,1426.1,1425.0,1425.68,25700,36633592.0
+2025-07-09 13:20:00,1425.67,1426.0,1424.31,1424.32,29200,41610496.0
+2025-07-09 13:25:00,1424.32,1425.91,1424.28,1425.52,19800,28251911.0
+2025-07-09 13:30:00,1425.53,1425.54,1424.57,1424.76,25700,36620797.0
+2025-07-09 13:35:00,1424.77,1425.0,1424.13,1424.45,32100,45727748.0
+2025-07-09 13:40:00,1424.44,1424.44,1423.56,1423.58,23700,33748739.0
+2025-07-09 13:45:00,1423.57,1425.8,1423.56,1425.18,25900,36830205.0
+2025-07-09 13:50:00,1425.49,1425.8,1424.24,1425.8,29200,41613312.0
+2025-07-09 13:55:00,1425.68,1426.08,1425.09,1425.46,27200,38779130.0
+2025-07-09 14:00:00,1425.5,1425.72,1424.27,1424.28,23700,33772287.0
+2025-07-09 14:05:00,1424.28,1424.82,1423.4,1423.41,36200,51551754.0
+2025-07-09 14:10:00,1423.41,1423.71,1422.22,1422.31,52900,75264245.0
+2025-07-09 14:15:00,1422.16,1424.0,1420.47,1422.79,71500,101679112.0
+2025-07-09 14:20:00,1423.0,1423.9,1422.8,1423.79,36100,51374840.0
+2025-07-09 14:25:00,1423.78,1423.78,1422.0,1422.49,25200,35850496.0
+2025-07-09 14:30:00,1422.49,1423.08,1422.02,1423.07,32700,46520330.0
+2025-07-09 14:35:00,1423.08,1423.46,1423.01,1423.39,23200,33048574.0
+2025-07-09 14:40:00,1423.39,1423.49,1420.96,1421.95,54300,77216249.0
+2025-07-09 14:45:00,1421.23,1421.23,1420.0,1420.0,83200,118214663.0
+2025-07-09 14:50:00,1420.1,1421.9,1419.5,1421.01,46400,65897464.0
+2025-07-09 14:55:00,1421.35,1421.88,1421.0,1421.01,53200,75595780.0
+2025-07-09 15:00:00,1421.02,1421.73,1418.88,1418.88,90300,128256010.0
+2025-07-10 09:35:00,1418.97,1420.0,1413.13,1413.83,228500,323753952.0
+2025-07-10 09:40:00,1413.85,1416.23,1413.85,1415.02,106200,150219296.0
+2025-07-10 09:45:00,1415.04,1415.71,1414.2,1414.45,66300,93773184.0
+2025-07-10 09:50:00,1414.45,1414.49,1412.5,1412.5,152400,215430780.0
+2025-07-10 09:55:00,1412.3,1412.49,1411.23,1411.53,162900,229978428.0
+2025-07-10 10:00:00,1411.52,1413.03,1410.5,1410.55,145400,205232072.0
+2025-07-10 10:05:00,1410.55,1411.49,1410.54,1410.71,76900,108475392.0
+2025-07-10 10:10:00,1411.03,1412.79,1410.73,1412.79,46900,66220029.0
+2025-07-10 10:15:00,1412.55,1414.0,1410.7,1410.85,97600,137828864.0
+2025-07-10 10:20:00,1410.79,1411.55,1410.56,1411.24,68900,97200897.0
+2025-07-10 10:25:00,1411.26,1411.63,1411.15,1411.24,43000,60687866.0
+2025-07-10 10:30:00,1411.24,1414.3,1411.21,1414.3,37500,52957444.0
+2025-07-10 10:35:00,1413.99,1414.97,1413.99,1414.73,61200,86538756.0
+2025-07-10 10:40:00,1414.73,1416.59,1414.02,1415.86,61500,87040258.0
+2025-07-10 10:45:00,1415.65,1415.82,1414.45,1414.45,48300,68338942.0
+2025-07-10 10:50:00,1414.46,1415.52,1414.46,1414.92,49000,69336186.0
+2025-07-10 10:55:00,1414.92,1414.92,1414.02,1414.29,37800,53468166.0
+2025-07-10 11:00:00,1414.29,1416.35,1414.02,1416.35,28500,40333571.0
+2025-07-10 11:05:00,1416.35,1417.54,1416.0,1416.36,40800,57801081.0
+2025-07-10 11:10:00,1416.36,1416.87,1415.12,1416.32,43900,62181372.0
+2025-07-10 11:15:00,1416.36,1416.69,1416.36,1416.69,37200,52695560.0
+2025-07-10 11:20:00,1416.69,1417.19,1415.6,1417.13,42200,59823359.0
+2025-07-10 11:25:00,1417.13,1417.15,1416.89,1417.14,40200,56989178.0
+2025-07-10 11:30:00,1417.14,1417.17,1415.8,1417.1,36800,52122893.0
+2025-07-10 13:05:00,1417.1,1422.9,1417.1,1422.9,130200,184841978.0
+2025-07-10 13:10:00,1422.9,1424.76,1422.0,1424.73,123800,176222976.0
+2025-07-10 13:15:00,1424.77,1425.08,1422.53,1425.0,117700,167650816.0
+2025-07-10 13:20:00,1425.01,1425.01,1423.0,1423.0,72700,103559680.0
+2025-07-10 13:25:00,1423.0,1424.08,1421.11,1424.04,60800,86432000.0
+2025-07-10 13:30:00,1424.04,1425.02,1422.99,1425.0,79200,112958976.0
+2025-07-10 13:35:00,1425.0,1426.9,1424.99,1425.81,74500,106152448.0
+2025-07-10 13:40:00,1425.81,1425.95,1424.0,1425.5,56700,80877824.0
+2025-07-10 13:45:00,1425.5,1425.5,1424.58,1425.44,42100,59952128.0
+2025-07-10 13:50:00,1425.44,1425.44,1424.79,1424.95,31500,44932096.0
+2025-07-10 13:55:00,1424.91,1424.95,1424.57,1424.57,60800,86524672.0
+2025-07-10 14:00:00,1424.56,1425.38,1424.5,1425.35,40500,57726464.0
+2025-07-10 14:05:00,1425.56,1427.55,1425.56,1427.55,89000,126914560.0
+2025-07-10 14:10:00,1427.57,1430.0,1427.2,1430.0,152200,217442304.0
+2025-07-10 14:15:00,1430.0,1434.99,1429.9,1434.99,234500,335803136.0
+2025-07-10 14:20:00,1435.0,1436.18,1432.36,1434.28,172000,246794240.0
+2025-07-10 14:25:00,1433.34,1433.8,1430.11,1430.47,89300,127780352.0
+2025-07-10 14:30:00,1430.41,1430.41,1427.2,1427.2,94100,134558720.0
+2025-07-10 14:35:00,1427.2,1427.9,1426.2,1427.01,55200,78662656.0
+2025-07-10 14:40:00,1427.0,1427.06,1426.05,1427.0,67200,95959552.0
+2025-07-10 14:45:00,1426.99,1426.99,1426.16,1426.35,54100,77106688.0
+2025-07-10 14:50:00,1426.46,1426.78,1426.2,1426.24,58900,84085760.0
+2025-07-10 14:55:00,1426.25,1427.0,1426.23,1426.95,64200,91575296.0
+2025-07-10 15:00:00,1426.94,1428.2,1426.5,1426.5,91400,130386944.0
+2025-07-11 09:35:00,1423.16,1427.8,1423.16,1425.5,237400,338407456.0
+2025-07-11 09:40:00,1425.03,1428.08,1425.0,1425.0,178800,255114336.0
+2025-07-11 09:45:00,1425.02,1426.2,1424.0,1425.74,105300,150060920.0
+2025-07-11 09:50:00,1425.74,1427.3,1424.68,1425.35,80100,114165120.0
+2025-07-11 09:55:00,1425.35,1425.53,1423.37,1425.28,83900,119516172.0
+2025-07-11 10:00:00,1425.23,1427.97,1425.15,1427.97,84300,120252536.0
+2025-07-11 10:05:00,1427.87,1432.32,1427.49,1432.32,138200,197458556.0
+2025-07-11 10:10:00,1432.5,1439.03,1432.5,1438.17,319000,458256264.0
+2025-07-11 10:15:00,1438.99,1440.0,1437.0,1437.0,181200,260805120.0
+2025-07-11 10:20:00,1437.0,1442.0,1437.0,1439.77,204900,294981888.0
+2025-07-11 10:25:00,1439.35,1443.0,1439.01,1441.4,173500,250122496.0
+2025-07-11 10:30:00,1441.4,1442.0,1435.01,1437.1,118600,170560764.0
+2025-07-11 10:35:00,1437.0,1441.9,1436.62,1441.9,88500,127443716.0
+2025-07-11 10:40:00,1441.9,1445.48,1441.4,1444.44,167000,241174272.0
+2025-07-11 10:45:00,1444.57,1446.58,1444.11,1446.58,120300,173750016.0
+2025-07-11 10:50:00,1446.79,1447.0,1443.07,1443.07,77100,111463936.0
+2025-07-11 10:55:00,1442.88,1442.88,1437.01,1439.0,75100,108077824.0
+2025-07-11 11:00:00,1439.0,1441.0,1438.6,1438.65,73100,105220352.0
+2025-07-11 11:05:00,1438.49,1438.49,1436.0,1436.5,80200,115247620.0
+2025-07-11 11:10:00,1436.26,1440.44,1436.26,1440.44,51900,74678524.0
+2025-07-11 11:15:00,1440.44,1443.5,1440.41,1441.0,52400,75656960.0
+2025-07-11 11:20:00,1440.91,1444.0,1440.8,1444.0,66800,96381952.0
+2025-07-11 11:25:00,1444.0,1444.89,1442.91,1444.79,57300,82631936.0
+2025-07-11 11:30:00,1444.08,1447.0,1443.51,1446.66,111200,160777728.0
+2025-07-11 13:05:00,1446.5,1455.8,1446.5,1454.43,367700,533719296.0
+2025-07-11 13:10:00,1454.36,1458.0,1454.36,1456.77,162000,236037120.0
+2025-07-11 13:15:00,1456.72,1456.77,1451.94,1453.02,139300,202648576.0
+2025-07-11 13:20:00,1452.26,1453.2,1449.1,1449.18,127500,185021952.0
+2025-07-11 13:25:00,1449.19,1451.72,1447.5,1447.69,112500,163055104.0
+2025-07-11 13:30:00,1447.69,1450.26,1445.02,1445.03,83000,120191488.0
+2025-07-11 13:35:00,1445.04,1447.16,1443.89,1444.77,111200,160699392.0
+2025-07-11 13:40:00,1444.11,1444.78,1442.0,1442.05,95200,137378304.0
+2025-07-11 13:45:00,1442.0,1448.82,1442.0,1447.76,55900,80850432.0
+2025-07-11 13:50:00,1447.72,1448.0,1445.17,1447.41,45600,65940480.0
+2025-07-11 13:55:00,1446.88,1446.88,1440.77,1440.79,73300,105743352.0
+2025-07-11 14:00:00,1440.79,1441.8,1440.14,1440.8,79200,114160132.0
+2025-07-11 14:05:00,1440.94,1441.63,1440.0,1440.1,115900,166928900.0
+2025-07-11 14:10:00,1440.1,1442.48,1440.0,1440.06,87300,125759480.0
+2025-07-11 14:15:00,1440.06,1440.06,1438.0,1439.9,102700,147828744.0
+2025-07-11 14:20:00,1440.0,1442.66,1440.0,1442.53,35600,51322880.0
+2025-07-11 14:25:00,1442.53,1442.54,1438.13,1438.52,53800,77462012.0
+2025-07-11 14:30:00,1438.51,1439.98,1438.51,1438.85,53100,76402685.0
+2025-07-11 14:35:00,1438.85,1440.0,1438.83,1438.88,64400,92670473.0
+2025-07-11 14:40:00,1438.88,1438.89,1436.18,1436.18,98200,141179902.0
+2025-07-11 14:45:00,1436.14,1436.14,1434.2,1434.2,162300,232943616.0
+2025-07-11 14:50:00,1434.07,1435.78,1433.0,1435.21,102400,146832896.0
+2025-07-11 14:55:00,1435.2,1435.77,1433.58,1433.99,113000,162071040.0
+2025-07-11 15:00:00,1433.99,1434.07,1427.0,1427.0,357100,509955584.0
+2025-07-14 09:35:00,1430.0,1434.96,1428.0,1430.7,244800,350116960.0
+2025-07-14 09:40:00,1430.77,1430.96,1427.7,1429.86,140100,200202149.0
+2025-07-14 09:45:00,1429.87,1432.89,1429.36,1429.5,69000,98712446.0
+2025-07-14 09:50:00,1429.69,1430.3,1428.57,1430.28,58200,83219965.0
+2025-07-14 09:55:00,1430.28,1430.5,1429.01,1429.6,48200,68922748.0
+2025-07-14 10:00:00,1429.6,1430.77,1428.02,1428.06,61600,88008380.0
+2025-07-14 10:05:00,1428.0,1428.0,1426.2,1427.09,95400,136158412.0
+2025-07-14 10:10:00,1427.38,1428.64,1426.55,1426.55,62800,89622009.0
+2025-07-14 10:15:00,1426.55,1426.83,1426.28,1426.31,40500,57777151.0
+2025-07-14 10:20:00,1426.32,1426.33,1425.04,1425.09,71900,102500488.0
+2025-07-14 10:25:00,1425.09,1425.1,1423.52,1423.52,99100,141166336.0
+2025-07-14 10:30:00,1423.5,1424.92,1423.25,1424.41,50800,72373120.0
+2025-07-14 10:35:00,1424.36,1426.17,1424.34,1425.96,35700,50884994.0
+2025-07-14 10:40:00,1425.95,1426.86,1425.5,1426.82,24900,35509754.0
+2025-07-14 10:45:00,1426.39,1426.58,1425.24,1425.85,25400,36213124.0
+2025-07-14 10:50:00,1425.87,1425.87,1424.5,1425.54,39000,55586300.0
+2025-07-14 10:55:00,1425.6,1426.29,1425.39,1425.64,29800,42493318.0
+2025-07-14 11:00:00,1425.69,1425.73,1424.0,1424.05,55100,78517629.0
+2025-07-14 11:05:00,1424.04,1424.08,1423.6,1423.9,42700,60800900.0
+2025-07-14 11:10:00,1423.93,1424.96,1423.71,1424.14,25100,35742449.0
+2025-07-14 11:15:00,1424.15,1424.93,1423.88,1424.1,23800,33895046.0
+2025-07-14 11:20:00,1424.04,1424.17,1423.5,1423.67,52300,74465922.0
+2025-07-14 11:25:00,1423.67,1424.07,1423.57,1423.74,25500,36304900.0
+2025-07-14 11:30:00,1423.71,1423.99,1423.53,1423.61,26700,38012028.0
+2025-07-14 13:05:00,1423.97,1425.0,1423.77,1424.48,37700,53692292.0
+2025-07-14 13:10:00,1424.64,1424.64,1423.61,1423.63,30300,43143928.0
+2025-07-14 13:15:00,1423.63,1423.64,1422.0,1422.0,129700,184545539.0
+2025-07-14 13:20:00,1422.01,1422.94,1422.0,1422.31,47700,67841273.0
+2025-07-14 13:25:00,1422.31,1422.31,1421.8,1421.81,45600,64844300.0
+2025-07-14 13:30:00,1421.81,1422.08,1421.6,1422.05,42600,60563964.0
+2025-07-14 13:35:00,1422.38,1424.43,1422.06,1423.45,28500,40573188.0
+2025-07-14 13:40:00,1424.3,1424.42,1422.29,1422.38,29500,41988608.0
+2025-07-14 13:45:00,1422.34,1422.68,1422.33,1422.35,23000,32716280.0
+2025-07-14 13:50:00,1422.37,1424.5,1422.35,1424.5,37300,53072900.0
+2025-07-14 13:55:00,1423.63,1427.96,1423.63,1427.0,47100,67087109.0
+2025-07-14 14:00:00,1427.0,1427.19,1423.27,1424.58,45300,64576503.0
+2025-07-14 14:05:00,1425.8,1425.8,1424.54,1425.78,24400,34772220.0
+2025-07-14 14:10:00,1425.78,1425.78,1424.5,1424.5,22200,31634702.0
+2025-07-14 14:15:00,1424.44,1426.37,1423.64,1426.0,52700,75160567.0
+2025-07-14 14:20:00,1425.51,1426.57,1425.5,1426.26,34000,48485379.0
+2025-07-14 14:25:00,1425.58,1429.0,1425.58,1428.04,53000,75645949.0
+2025-07-14 14:30:00,1428.04,1429.83,1428.0,1429.79,56100,80188165.0
+2025-07-14 14:35:00,1429.79,1429.8,1427.0,1427.0,61000,87111677.0
+2025-07-14 14:40:00,1427.0,1427.47,1425.58,1426.56,62100,88590589.0
+2025-07-14 14:45:00,1426.45,1427.94,1426.01,1426.02,73700,105143818.0
+2025-07-14 14:50:00,1426.01,1426.49,1424.99,1425.38,89100,127017714.0
+2025-07-14 14:55:00,1425.16,1426.0,1423.7,1423.7,85600,121961480.0
+2025-07-14 15:00:00,1423.78,1425.55,1423.5,1423.6,171500,244171269.0
+2025-07-15 09:35:00,1420.98,1422.0,1418.36,1418.6,218100,309801440.0
+2025-07-15 09:40:00,1418.6,1422.0,1418.4,1421.01,99800,141734368.0
+2025-07-15 09:45:00,1421.2,1422.75,1420.0,1420.42,60600,86133760.0
+2025-07-15 09:50:00,1420.01,1420.7,1418.4,1419.6,150500,213627328.0
+2025-07-15 09:55:00,1419.59,1419.6,1418.37,1418.51,91400,129675516.0
+2025-07-15 10:00:00,1418.41,1418.98,1418.26,1418.34,78000,110580036.0
+2025-07-15 10:05:00,1418.65,1419.9,1418.65,1419.4,53500,75917184.0
+2025-07-15 10:10:00,1419.44,1419.46,1418.47,1418.47,61300,86978374.0
+2025-07-15 10:15:00,1418.45,1418.51,1412.19,1413.23,328000,464391928.0
+2025-07-15 10:20:00,1413.05,1415.0,1412.5,1413.97,107000,151238150.0
+2025-07-15 10:25:00,1413.91,1417.01,1413.5,1416.61,52100,73717238.0
+2025-07-15 10:30:00,1416.6,1416.6,1414.1,1416.57,37500,53077630.0
+2025-07-15 10:35:00,1416.19,1417.98,1416.18,1417.67,33100,46915968.0
+2025-07-15 10:40:00,1417.64,1417.68,1416.1,1416.25,21200,30031240.0
+2025-07-15 10:45:00,1416.11,1416.26,1414.61,1415.15,32000,45289082.0
+2025-07-15 10:50:00,1415.15,1415.19,1414.61,1414.61,28700,40605313.0
+2025-07-15 10:55:00,1414.5,1414.5,1414.0,1414.08,26900,38039433.0
+2025-07-15 11:00:00,1414.04,1414.66,1414.0,1414.2,39500,55856759.0
+2025-07-15 11:05:00,1414.28,1414.42,1412.57,1412.75,71500,101046271.0
+2025-07-15 11:10:00,1412.6,1413.03,1412.0,1412.02,126500,178664454.0
+2025-07-15 11:15:00,1412.02,1412.11,1410.88,1411.12,146800,207185664.0
+2025-07-15 11:20:00,1410.95,1411.12,1410.1,1410.1,101700,143456512.0
+2025-07-15 11:25:00,1410.03,1410.83,1410.0,1410.83,118500,167095808.0
+2025-07-15 11:30:00,1410.78,1410.94,1409.91,1410.0,99400,140168704.0
+2025-07-15 13:05:00,1409.99,1410.46,1408.68,1409.78,126400,178170624.0
+2025-07-15 13:10:00,1409.82,1410.96,1409.12,1410.96,43100,60728320.0
+2025-07-15 13:15:00,1410.78,1410.96,1410.0,1410.01,38200,53879296.0
+2025-07-15 13:20:00,1410.07,1410.77,1410.0,1410.48,49200,69392128.0
+2025-07-15 13:25:00,1410.23,1410.27,1410.0,1410.03,36000,50761728.0
+2025-07-15 13:30:00,1410.05,1410.05,1409.0,1409.05,77500,109225472.0
+2025-07-15 13:35:00,1408.92,1409.04,1408.73,1408.77,73500,103553792.0
+2025-07-15 13:40:00,1408.77,1409.58,1408.76,1409.2,43300,61016064.0
+2025-07-15 13:45:00,1409.24,1409.42,1409.2,1409.26,31000,43622144.0
+2025-07-15 13:50:00,1409.25,1409.26,1408.89,1408.9,56300,79329280.0
+2025-07-15 13:55:00,1408.89,1408.93,1408.41,1408.44,70900,99876608.0
+2025-07-15 14:00:00,1408.45,1408.52,1408.33,1408.38,58900,82957056.0
+2025-07-15 14:05:00,1408.37,1410.54,1408.37,1410.5,46100,64968192.0
+2025-07-15 14:10:00,1410.4,1412.13,1410.3,1411.21,41400,58425600.0
+2025-07-15 14:15:00,1411.16,1412.01,1410.55,1410.84,50800,71697408.0
+2025-07-15 14:20:00,1410.83,1410.83,1410.15,1410.73,36600,51621120.0
+2025-07-15 14:25:00,1410.35,1412.88,1410.32,1412.54,41500,58701318.0
+2025-07-15 14:30:00,1412.54,1414.73,1412.0,1413.65,50600,71528444.0
+2025-07-15 14:35:00,1413.66,1414.2,1412.0,1412.47,42900,60614647.0
+2025-07-15 14:40:00,1412.47,1413.8,1412.47,1412.6,26500,37438468.0
+2025-07-15 14:45:00,1412.45,1413.0,1411.8,1412.1,50600,71384073.0
+2025-07-15 14:50:00,1412.11,1412.15,1411.71,1411.96,53600,75680758.0
+2025-07-15 14:55:00,1411.96,1412.29,1411.8,1411.8,82300,116251140.0
+2025-07-15 15:00:00,1411.78,1411.94,1411.0,1411.0,129700,182957056.0
+2025-07-16 09:35:00,1410.01,1416.21,1410.0,1415.0,235000,332050368.0
+2025-07-16 09:40:00,1415.58,1417.0,1412.96,1413.34,130600,184843008.0
+2025-07-16 09:45:00,1413.95,1415.79,1412.8,1415.79,73400,103753404.0
+2025-07-16 09:50:00,1415.06,1416.02,1413.01,1415.0,56600,80088712.0
+2025-07-16 09:55:00,1415.06,1415.85,1414.5,1415.42,55500,78489400.0
+2025-07-16 10:00:00,1415.36,1415.37,1413.04,1413.04,58300,82461125.0
+2025-07-16 10:05:00,1413.4,1413.42,1411.8,1411.87,60300,85167039.0
+2025-07-16 10:10:00,1411.8,1412.23,1411.22,1412.22,37500,52938626.0
+2025-07-16 10:15:00,1412.14,1413.02,1412.08,1412.94,31400,44353722.0
+2025-07-16 10:20:00,1412.87,1414.0,1412.21,1413.25,30700,43381764.0
+2025-07-16 10:25:00,1413.36,1413.36,1411.95,1412.25,38900,54946047.0
+2025-07-16 10:30:00,1412.24,1412.65,1412.03,1412.51,36300,51267450.0
+2025-07-16 10:35:00,1412.48,1412.57,1412.01,1412.03,29800,42084991.0
+2025-07-16 10:40:00,1412.03,1413.13,1412.03,1412.99,26300,37149952.0
+2025-07-16 10:45:00,1412.84,1413.0,1412.03,1412.03,19500,27543040.0
+2025-07-16 10:50:00,1412.03,1412.14,1410.52,1411.38,65500,92442888.0
+2025-07-16 10:55:00,1411.38,1411.87,1411.1,1411.45,20300,28652670.0
+2025-07-16 11:00:00,1411.44,1412.33,1410.99,1411.2,26800,37821434.0
+2025-07-16 11:05:00,1411.3,1412.09,1410.99,1411.1,50500,71264649.0
+2025-07-16 11:10:00,1411.01,1411.09,1410.99,1411.05,47900,67587327.0
+2025-07-16 11:15:00,1411.04,1411.14,1411.02,1411.12,28900,40877315.0
+2025-07-16 11:20:00,1411.12,1412.03,1411.1,1411.82,19500,27500921.0
+2025-07-16 11:25:00,1411.82,1414.0,1411.8,1412.64,23200,32779139.0
+2025-07-16 11:30:00,1412.56,1412.64,1411.09,1412.09,18000,25413375.0
+2025-07-16 13:05:00,1412.3,1412.63,1411.0,1411.37,65000,91674623.0
+2025-07-16 13:10:00,1411.2,1412.08,1411.16,1412.01,26800,37834751.0
+2025-07-16 13:15:00,1412.03,1413.47,1411.58,1411.85,36800,52049020.0
+2025-07-16 13:20:00,1412.55,1414.9,1412.55,1413.22,39500,55831040.0
+2025-07-16 13:25:00,1413.48,1413.57,1412.0,1412.2,30400,42958464.0
+2025-07-16 13:30:00,1412.3,1413.05,1412.19,1413.01,19300,27266176.0
+2025-07-16 13:35:00,1413.02,1413.66,1412.72,1413.12,33300,47057804.0
+2025-07-16 13:40:00,1413.13,1413.13,1412.72,1412.83,19700,27832187.0
+2025-07-16 13:45:00,1412.72,1413.99,1412.11,1413.57,38200,53992071.0
+2025-07-16 13:50:00,1413.57,1413.57,1410.95,1411.81,89600,126392310.0
+2025-07-16 13:55:00,1411.79,1411.81,1411.19,1411.72,22800,32180996.0
+2025-07-16 14:00:00,1411.73,1413.0,1411.73,1412.15,23400,33047033.0
+2025-07-16 14:05:00,1412.11,1412.5,1411.75,1411.78,23400,33038083.0
+2025-07-16 14:10:00,1411.79,1412.97,1411.72,1412.88,16600,23470590.0
+2025-07-16 14:15:00,1412.86,1412.87,1412.29,1412.46,16800,23802890.0
+2025-07-16 14:20:00,1412.01,1412.9,1412.01,1412.88,16700,23589374.0
+2025-07-16 14:25:00,1412.77,1412.77,1412.22,1412.25,22900,32347136.0
+2025-07-16 14:30:00,1412.22,1412.64,1412.0,1412.4,26500,37425402.0
+2025-07-16 14:35:00,1412.44,1412.71,1412.02,1412.71,33300,47027978.0
+2025-07-16 14:40:00,1412.52,1412.93,1412.1,1412.15,34200,48235514.0
+2025-07-16 14:45:00,1412.12,1412.17,1411.68,1411.72,59200,83581696.0
+2025-07-16 14:50:00,1411.91,1412.12,1411.71,1411.78,46400,65509625.0
+2025-07-16 14:55:00,1411.79,1411.82,1411.5,1411.54,88500,124936204.0
+2025-07-16 15:00:00,1411.5,1411.51,1411.03,1411.03,78600,110943227.0
+2025-07-17 09:35:00,1413.98,1420.27,1413.98,1418.73,346800,491365600.0
+2025-07-17 09:40:00,1419.01,1422.77,1418.02,1422.77,271500,385589604.0
+2025-07-17 09:45:00,1422.7,1423.0,1418.05,1421.0,97700,138818553.0
+2025-07-17 09:50:00,1420.61,1420.68,1417.0,1418.0,92300,130939843.0
+2025-07-17 09:55:00,1418.11,1418.93,1417.75,1417.93,55900,79271160.0
+2025-07-17 10:00:00,1417.93,1417.94,1415.03,1416.56,56300,79824131.0
+2025-07-17 10:05:00,1416.67,1417.36,1414.01,1414.03,76300,107962627.0
+2025-07-17 10:10:00,1414.08,1414.55,1414.03,1414.51,40200,56856326.0
+2025-07-17 10:15:00,1414.51,1416.98,1414.48,1416.67,34100,48177279.0
+2025-07-17 10:20:00,1416.21,1416.53,1414.04,1414.08,48200,68209141.0
+2025-07-17 10:25:00,1414.18,1414.34,1413.88,1413.88,61000,86256135.0
+2025-07-17 10:30:00,1413.9,1413.96,1413.05,1413.51,34100,48253181.0
+2025-07-17 10:35:00,1413.33,1414.35,1413.23,1413.85,26600,37607684.0
+2025-07-17 10:40:00,1414.22,1414.47,1413.3,1414.47,20400,28840316.0
+2025-07-17 10:45:00,1414.52,1414.93,1413.31,1413.74,27500,38884099.0
+2025-07-17 10:50:00,1413.91,1414.23,1412.89,1413.76,56800,80276737.0
+2025-07-17 10:55:00,1413.15,1414.34,1413.12,1413.73,12200,17186688.0
+2025-07-17 11:00:00,1413.72,1413.91,1413.11,1413.76,18800,26573694.0
+2025-07-17 11:05:00,1414.01,1414.9,1413.1,1413.39,22500,31810814.0
+2025-07-17 11:10:00,1413.39,1413.45,1413.3,1413.45,17500,24734212.0
+2025-07-17 11:15:00,1413.5,1413.71,1413.0,1413.28,27200,38445184.0
+2025-07-17 11:20:00,1413.3,1415.57,1413.27,1413.6,27500,38898176.0
+2025-07-17 11:25:00,1413.5,1415.0,1413.13,1414.11,19900,28145795.0
+2025-07-17 11:30:00,1413.6,1414.46,1413.5,1414.43,12800,18101248.0
+2025-07-17 13:05:00,1414.22,1414.74,1413.5,1413.62,44300,62683905.0
+2025-07-17 13:10:00,1413.64,1415.0,1413.62,1413.91,64100,90638074.0
+2025-07-17 13:15:00,1413.88,1413.97,1413.88,1413.95,32900,46516994.0
+2025-07-17 13:20:00,1413.92,1413.95,1413.9,1413.9,11800,16684288.0
+2025-07-17 13:25:00,1413.89,1416.03,1413.89,1415.52,29000,41036548.0
+2025-07-17 13:30:00,1415.52,1416.49,1415.02,1416.27,24100,34119934.0
+2025-07-17 13:35:00,1416.0,1416.11,1415.0,1415.17,26500,37515269.0
+2025-07-17 13:40:00,1415.17,1417.0,1415.05,1417.0,32300,45747450.0
+2025-07-17 13:45:00,1417.0,1417.6,1416.5,1417.2,30100,42653702.0
+2025-07-17 13:50:00,1417.49,1417.49,1415.79,1415.79,19300,27332089.0
+2025-07-17 13:55:00,1415.58,1415.86,1415.01,1415.2,15400,21795586.0
+2025-07-17 14:00:00,1415.33,1416.78,1415.32,1416.43,17400,24635132.0
+2025-07-17 14:05:00,1416.78,1417.92,1416.28,1416.99,26700,37838338.0
+2025-07-17 14:10:00,1416.97,1417.25,1416.8,1417.24,18900,26781696.0
+2025-07-17 14:15:00,1417.24,1417.25,1416.64,1416.64,20300,28764415.0
+2025-07-17 14:20:00,1416.64,1417.18,1416.61,1417.18,23700,33582856.0
+2025-07-17 14:25:00,1417.17,1417.9,1417.17,1417.79,40200,56986106.0
+2025-07-17 14:30:00,1417.6,1417.78,1416.63,1417.01,38700,54841346.0
+2025-07-17 14:35:00,1417.05,1417.18,1416.63,1417.01,32400,45906939.0
+2025-07-17 14:40:00,1417.17,1417.9,1417.0,1417.47,43900,62221062.0
+2025-07-17 14:45:00,1417.55,1417.78,1416.19,1416.19,45000,63759611.0
+2025-07-17 14:50:00,1416.26,1416.77,1416.15,1416.65,42000,59438848.0
+2025-07-17 14:55:00,1416.89,1417.13,1416.29,1416.52,51900,73521412.0
+2025-07-17 15:00:00,1416.4,1417.59,1416.3,1416.35,75600,107070453.0
+2025-07-18 09:35:00,1420.0,1425.98,1418.0,1425.13,338900,482192288.0
+2025-07-18 09:40:00,1425.01,1425.5,1421.48,1424.87,135700,193121370.0
+2025-07-18 09:45:00,1424.89,1426.6,1424.87,1426.22,181300,258572930.0
+2025-07-18 09:50:00,1426.28,1429.86,1426.28,1428.28,271000,387056900.0
+2025-07-18 09:55:00,1428.0,1433.74,1427.49,1433.31,333300,476980608.0
+2025-07-18 10:00:00,1433.66,1435.24,1430.56,1431.99,220500,316051072.0
+2025-07-18 10:05:00,1432.32,1433.31,1428.68,1428.68,101400,145188485.0
+2025-07-18 10:10:00,1429.01,1429.39,1426.68,1427.21,86200,123108862.0
+2025-07-18 10:15:00,1427.22,1429.08,1426.08,1429.04,70400,100470265.0
+2025-07-18 10:20:00,1429.08,1429.7,1428.05,1429.62,44700,63881216.0
+2025-07-18 10:25:00,1429.68,1430.2,1429.12,1430.2,48500,69268734.0
+2025-07-18 10:30:00,1430.68,1433.0,1430.68,1432.69,74200,106266883.0
+2025-07-18 10:35:00,1432.68,1432.99,1431.0,1432.0,75900,108677379.0
+2025-07-18 10:40:00,1432.01,1432.55,1431.0,1431.99,63400,90797314.0
+2025-07-18 10:45:00,1431.1,1432.45,1430.97,1431.33,54600,78166274.0
+2025-07-18 10:50:00,1431.09,1432.85,1430.01,1431.92,79500,113786362.0
+2025-07-18 10:55:00,1431.52,1435.0,1431.52,1435.0,119500,171334914.0
+2025-07-18 11:00:00,1435.0,1437.81,1434.51,1435.98,235700,338430208.0
+2025-07-18 11:05:00,1435.3,1436.17,1434.61,1435.2,41500,59524352.0
+2025-07-18 11:10:00,1434.9,1435.84,1434.77,1434.8,36100,51818496.0
+2025-07-18 11:15:00,1434.95,1435.5,1432.76,1433.6,41900,60089856.0
+2025-07-18 11:20:00,1433.6,1434.98,1433.12,1434.33,29200,41966080.0
+2025-07-18 11:25:00,1434.88,1434.89,1434.06,1434.17,25000,35863296.0
+2025-07-18 11:30:00,1434.13,1434.13,1430.19,1430.93,35100,50199802.0
+2025-07-18 13:05:00,1430.9,1430.93,1425.11,1426.98,135800,193963526.0
+2025-07-18 13:10:00,1426.44,1428.85,1425.6,1428.77,48800,69614342.0
+2025-07-18 13:15:00,1428.37,1429.0,1427.37,1427.9,34400,49124604.0
+2025-07-18 13:20:00,1427.87,1429.62,1427.64,1429.61,27100,38712575.0
+2025-07-18 13:25:00,1429.61,1430.93,1429.15,1429.62,44400,63485943.0
+2025-07-18 13:30:00,1429.62,1430.49,1429.18,1429.18,32700,46872068.0
+2025-07-18 13:35:00,1429.14,1430.78,1429.14,1430.62,32300,46194174.0
+2025-07-18 13:40:00,1430.62,1432.22,1430.62,1432.0,43200,61838855.0
+2025-07-18 13:45:00,1431.89,1433.0,1431.59,1432.5,38800,55570423.0
+2025-07-18 13:50:00,1432.51,1432.89,1431.6,1431.6,42600,61016576.0
+2025-07-18 13:55:00,1431.56,1431.56,1430.95,1430.99,28400,40643584.0
+2025-07-18 14:00:00,1430.97,1431.49,1430.97,1431.22,24700,35235848.0
+2025-07-18 14:05:00,1431.27,1432.88,1431.22,1432.88,39000,55924228.0
+2025-07-18 14:10:00,1432.87,1433.32,1432.53,1433.24,54800,78515708.0
+2025-07-18 14:15:00,1433.22,1433.22,1432.57,1432.85,41000,58752000.0
+2025-07-18 14:20:00,1432.85,1433.15,1432.0,1432.59,39700,56876547.0
+2025-07-18 14:25:00,1432.59,1433.0,1432.59,1432.99,35000,50127357.0
+2025-07-18 14:30:00,1433.0,1434.21,1432.88,1434.01,64600,92624896.0
+2025-07-18 14:35:00,1434.0,1434.5,1433.2,1434.3,49900,71600128.0
+2025-07-18 14:40:00,1434.3,1436.01,1434.3,1436.0,119200,170973184.0
+2025-07-18 14:45:00,1436.0,1437.0,1435.63,1436.99,96700,138860032.0
+2025-07-18 14:50:00,1437.0,1437.0,1436.36,1436.36,125500,180403712.0
+2025-07-18 14:55:00,1436.36,1437.14,1435.99,1437.1,122800,176478208.0
+2025-07-18 15:00:00,1437.12,1437.12,1436.95,1437.0,117100,168276992.0
+2025-07-21 09:35:00,1436.99,1441.85,1435.0,1440.41,220000,316496192.0
+2025-07-21 09:40:00,1441.0,1444.0,1439.01,1439.01,156200,225162048.0
+2025-07-21 09:45:00,1439.17,1443.58,1439.0,1442.51,131000,188911036.0
+2025-07-21 09:50:00,1442.7,1443.2,1441.59,1442.81,98200,141657600.0
+2025-07-21 09:55:00,1443.11,1444.98,1443.11,1444.98,95900,138411648.0
+2025-07-21 10:00:00,1445.0,1446.65,1444.5,1444.5,145600,210479817.0
+2025-07-21 10:05:00,1444.76,1445.39,1441.18,1441.83,92200,133073907.0
+2025-07-21 10:10:00,1441.35,1443.99,1441.35,1442.3,47000,67854976.0
+2025-07-21 10:15:00,1442.99,1442.99,1441.07,1441.51,56000,80754312.0
+2025-07-21 10:20:00,1442.51,1443.48,1441.53,1443.01,42200,60880384.0
+2025-07-21 10:25:00,1443.01,1443.9,1442.0,1442.57,38500,55564792.0
+2025-07-21 10:30:00,1442.0,1443.03,1442.0,1443.0,27300,39377291.0
+2025-07-21 10:35:00,1442.26,1444.99,1442.26,1444.62,40300,58180597.0
+2025-07-21 10:40:00,1444.61,1444.98,1443.26,1443.6,28600,41301517.0
+2025-07-21 10:45:00,1443.6,1444.29,1442.7,1442.86,29200,42147712.0
+2025-07-21 10:50:00,1442.14,1443.89,1442.01,1443.37,32700,47185919.0
+2025-07-21 10:55:00,1443.37,1444.93,1443.2,1443.68,30200,43607162.0
+2025-07-21 11:00:00,1443.69,1443.73,1442.02,1442.29,23500,33906822.0
+2025-07-21 11:05:00,1442.29,1443.88,1442.28,1442.79,21600,31168386.0
+2025-07-21 11:10:00,1442.82,1442.82,1441.38,1442.66,45500,65614322.0
+2025-07-21 11:15:00,1442.2,1442.81,1441.5,1441.85,45200,65173120.0
+2025-07-21 11:20:00,1441.79,1442.88,1440.5,1441.4,88000,126850696.0
+2025-07-21 11:25:00,1440.99,1441.4,1440.51,1441.17,31200,44960252.0
+2025-07-21 11:30:00,1441.1,1442.36,1441.08,1442.01,19500,28079627.0
+2025-07-21 13:05:00,1441.35,1442.35,1440.32,1441.01,39700,57229809.0
+2025-07-21 13:10:00,1441.58,1441.6,1440.01,1440.02,31400,45240838.0
+2025-07-21 13:15:00,1440.36,1440.75,1439.01,1439.05,49300,71071490.0
+2025-07-21 13:20:00,1439.06,1439.82,1439.05,1439.66,31300,44974587.0
+2025-07-21 13:25:00,1439.8,1439.8,1439.5,1439.5,30400,43810051.0
+2025-07-21 13:30:00,1439.5,1440.66,1439.5,1439.67,42200,60763138.0
+2025-07-21 13:35:00,1439.68,1442.0,1439.68,1441.89,27000,38905084.0
+2025-07-21 13:40:00,1441.44,1443.95,1441.19,1443.95,39700,57278461.0
+2025-07-21 13:45:00,1443.78,1443.78,1442.77,1443.6,23100,33341700.0
+2025-07-21 13:50:00,1443.6,1443.63,1442.32,1443.36,32300,46611201.0
+2025-07-21 13:55:00,1443.38,1443.47,1443.01,1443.37,32400,46760188.0
+2025-07-21 14:00:00,1443.36,1444.8,1443.28,1444.8,50400,72763398.0
+2025-07-21 14:05:00,1444.86,1445.49,1444.84,1444.95,72400,104549120.0
+2025-07-21 14:10:00,1444.58,1445.04,1443.74,1444.92,46600,67314431.0
+2025-07-21 14:15:00,1444.92,1445.9,1444.91,1445.7,41100,59408895.0
+2025-07-21 14:20:00,1445.71,1446.0,1445.66,1445.9,41300,59715066.0
+2025-07-21 14:25:00,1445.9,1445.9,1444.41,1444.63,36800,53178888.0
+2025-07-21 14:30:00,1444.62,1445.47,1444.44,1445.22,43200,62508795.0
+2025-07-21 14:35:00,1445.15,1445.18,1444.13,1444.13,39200,56536325.0
+2025-07-21 14:40:00,1444.12,1444.12,1443.54,1443.62,37300,53852414.0
+2025-07-21 14:45:00,1443.77,1443.95,1443.17,1443.17,39600,57165321.0
+2025-07-21 14:50:00,1443.17,1443.26,1442.46,1443.08,51100,73801972.0
+2025-07-21 14:55:00,1443.07,1443.07,1441.0,1441.5,74000,106707975.0
+2025-07-21 15:00:00,1441.5,1443.0,1441.5,1443.0,82900,119602430.0
+2025-07-22 09:35:00,1444.0,1449.87,1444.0,1447.96,212800,308010368.0
+2025-07-22 09:40:00,1447.97,1449.03,1445.78,1445.8,127100,183936160.0
+2025-07-22 09:45:00,1445.78,1452.0,1445.01,1451.26,146700,212562840.0
+2025-07-22 09:50:00,1451.05,1451.05,1448.33,1448.5,68500,99321224.0
+2025-07-22 09:55:00,1448.5,1448.5,1446.39,1446.39,60800,88017208.0
+2025-07-22 10:00:00,1446.38,1446.57,1443.53,1444.6,73000,105413896.0
+2025-07-22 10:05:00,1444.6,1446.32,1444.52,1445.89,49100,70949504.0
+2025-07-22 10:10:00,1446.32,1447.0,1446.11,1446.81,36700,53100536.0
+2025-07-22 10:15:00,1446.75,1447.47,1446.48,1446.98,33100,47890442.0
+2025-07-22 10:20:00,1446.88,1446.95,1445.01,1445.01,38300,55395704.0
+2025-07-22 10:25:00,1445.0,1445.0,1443.0,1443.18,78800,113755781.0
+2025-07-22 10:30:00,1443.18,1443.18,1440.69,1441.66,57800,83342725.0
+2025-07-22 10:35:00,1441.66,1442.78,1441.6,1441.6,47600,68630398.0
+2025-07-22 10:40:00,1441.74,1444.0,1441.67,1443.75,40300,58139766.0
+2025-07-22 10:45:00,1443.56,1444.21,1442.8,1442.8,37200,53695362.0
+2025-07-22 10:50:00,1442.91,1442.94,1441.99,1442.0,36800,53086846.0
+2025-07-22 10:55:00,1441.99,1444.44,1441.99,1444.05,36600,52850060.0
+2025-07-22 11:00:00,1444.09,1444.19,1443.0,1443.96,36300,52401144.0
+2025-07-22 11:05:00,1443.96,1445.48,1443.07,1445.23,43300,62534149.0
+2025-07-22 11:10:00,1445.49,1445.98,1445.0,1445.3,26200,37869311.0
+2025-07-22 11:15:00,1445.29,1446.33,1443.92,1445.47,43700,63154556.0
+2025-07-22 11:20:00,1445.84,1447.2,1444.97,1447.2,39800,57539462.0
+2025-07-22 11:25:00,1447.5,1448.47,1446.03,1446.3,58700,85002746.0
+2025-07-22 11:30:00,1446.18,1448.9,1446.07,1448.86,49900,72239230.0
+2025-07-22 13:05:00,1448.88,1454.25,1448.88,1452.99,249900,362864262.0
+2025-07-22 13:10:00,1452.6,1456.66,1452.38,1455.57,189900,276259840.0
+2025-07-22 13:15:00,1455.57,1457.8,1453.44,1457.8,169900,247362560.0
+2025-07-22 13:20:00,1457.8,1462.37,1455.75,1460.09,271200,395610368.0
+2025-07-22 13:25:00,1460.1,1460.62,1459.07,1460.62,94600,138133248.0
+2025-07-22 13:30:00,1461.0,1462.75,1460.67,1461.14,120300,175872512.0
+2025-07-22 13:35:00,1461.08,1463.27,1458.39,1462.7,124600,182100992.0
+2025-07-22 13:40:00,1462.66,1463.03,1460.02,1460.2,90300,132025088.0
+2025-07-22 13:45:00,1460.12,1461.38,1459.34,1459.62,62400,91052800.0
+2025-07-22 13:50:00,1459.6,1460.0,1457.4,1457.4,67400,98331392.0
+2025-07-22 13:55:00,1457.01,1458.01,1455.43,1456.63,60000,87386368.0
+2025-07-22 14:00:00,1455.75,1456.63,1455.01,1455.05,53200,77433344.0
+2025-07-22 14:05:00,1455.08,1455.08,1453.06,1453.96,49500,71972345.0
+2025-07-22 14:10:00,1453.95,1454.03,1453.0,1454.03,55200,80242189.0
+2025-07-22 14:15:00,1454.02,1458.68,1454.01,1458.68,58200,84875258.0
+2025-07-22 14:20:00,1458.67,1459.2,1456.98,1457.41,70800,103240192.0
+2025-07-22 14:25:00,1457.86,1459.95,1457.46,1459.95,60700,88505344.0
+2025-07-22 14:30:00,1459.99,1463.0,1459.97,1462.84,96600,141157376.0
+2025-07-22 14:35:00,1462.84,1466.6,1462.81,1464.94,217900,319262208.0
+2025-07-22 14:40:00,1464.94,1466.0,1462.54,1462.83,113400,166026752.0
+2025-07-22 14:45:00,1463.94,1465.7,1463.07,1465.65,116000,169907712.0
+2025-07-22 14:50:00,1465.65,1466.36,1465.6,1465.62,116500,170790400.0
+2025-07-22 14:55:00,1465.64,1465.72,1461.97,1462.92,124800,182705664.0
+2025-07-22 15:00:00,1462.89,1464.99,1462.02,1464.98,99500,145679360.0
+2025-07-23 09:35:00,1469.0,1479.61,1469.0,1478.63,387300,571101312.0
+2025-07-23 09:40:00,1479.0,1483.43,1479.0,1481.67,312500,462977400.0
+2025-07-23 09:45:00,1481.67,1482.5,1474.93,1475.12,186200,275296902.0
+2025-07-23 09:50:00,1475.0,1479.48,1475.0,1479.13,92300,136401148.0
+2025-07-23 09:55:00,1479.28,1485.73,1478.88,1485.73,204800,303593352.0
+2025-07-23 10:00:00,1485.83,1486.0,1483.0,1484.93,172800,256634494.0
+2025-07-23 10:05:00,1485.3,1488.0,1481.23,1488.0,149000,221157760.0
+2025-07-23 10:10:00,1488.0,1488.88,1486.62,1488.3,161700,240608000.0
+2025-07-23 10:15:00,1488.0,1488.28,1484.6,1484.94,75100,111598587.0
+2025-07-23 10:20:00,1484.94,1485.45,1482.89,1483.5,78000,115760647.0
+2025-07-23 10:25:00,1483.0,1483.02,1479.0,1481.24,91500,135391491.0
+2025-07-23 10:30:00,1481.24,1482.01,1480.01,1481.01,41800,61895418.0
+2025-07-23 10:35:00,1481.0,1485.46,1481.0,1483.19,72200,107167751.0
+2025-07-23 10:40:00,1481.88,1484.0,1481.0,1483.56,40500,60063483.0
+2025-07-23 10:45:00,1483.0,1483.5,1480.01,1481.2,41600,61606650.0
+2025-07-23 10:50:00,1481.2,1481.21,1480.02,1480.38,36800,54481152.0
+2025-07-23 10:55:00,1480.15,1480.45,1478.5,1478.6,61900,91610635.0
+2025-07-23 11:00:00,1478.5,1481.16,1478.0,1480.86,42600,63013366.0
+2025-07-23 11:05:00,1480.84,1482.86,1479.23,1482.05,38100,56423422.0
+2025-07-23 11:10:00,1482.46,1483.73,1482.2,1483.51,28700,42559489.0
+2025-07-23 11:15:00,1483.54,1484.81,1481.75,1481.75,34500,51164933.0
+2025-07-23 11:20:00,1481.84,1484.0,1481.2,1481.86,38400,56933368.0
+2025-07-23 11:25:00,1481.68,1484.98,1481.19,1484.87,50700,75280136.0
+2025-07-23 11:30:00,1484.44,1488.0,1484.43,1487.01,100100,148775680.0
+2025-07-23 13:05:00,1487.75,1495.0,1487.61,1489.77,291200,433992192.0
+2025-07-23 13:10:00,1490.0,1490.0,1487.61,1488.18,73500,109404672.0
+2025-07-23 13:15:00,1488.02,1489.99,1488.0,1489.5,62200,92569600.0
+2025-07-23 13:20:00,1489.62,1490.45,1488.5,1489.84,77500,115444224.0
+2025-07-23 13:25:00,1489.85,1490.0,1488.8,1488.86,57200,85193728.0
+2025-07-23 13:30:00,1488.81,1489.5,1488.51,1489.5,54600,81295360.0
+2025-07-23 13:35:00,1489.5,1489.5,1486.66,1486.99,67100,99834880.0
+2025-07-23 13:40:00,1486.86,1486.96,1482.6,1482.6,79700,118272512.0
+2025-07-23 13:45:00,1482.55,1482.56,1480.43,1480.43,80000,118522874.0
+2025-07-23 13:50:00,1480.4,1481.83,1480.1,1481.52,92900,137585153.0
+2025-07-23 13:55:00,1481.52,1482.33,1480.8,1480.8,63400,93949954.0
+2025-07-23 14:00:00,1480.71,1481.0,1480.0,1481.0,65900,97550339.0
+2025-07-23 14:05:00,1480.21,1483.99,1480.21,1483.69,43700,64798214.0
+2025-07-23 14:10:00,1483.96,1484.89,1483.7,1484.24,45800,67986418.0
+2025-07-23 14:15:00,1484.23,1484.57,1480.02,1480.17,82000,121611273.0
+2025-07-23 14:20:00,1480.01,1483.3,1480.0,1480.13,67300,99656198.0
+2025-07-23 14:25:00,1480.14,1480.14,1475.0,1477.39,160800,237648889.0
+2025-07-23 14:30:00,1477.0,1479.0,1477.0,1478.85,51000,75405312.0
+2025-07-23 14:35:00,1478.93,1480.33,1478.93,1479.38,57700,85387264.0
+2025-07-23 14:40:00,1479.38,1479.38,1475.57,1475.59,67500,99704832.0
+2025-07-23 14:45:00,1475.57,1477.34,1475.54,1477.32,74300,109605888.0
+2025-07-23 14:50:00,1477.31,1479.15,1477.31,1478.82,74500,110143488.0
+2025-07-23 14:55:00,1478.7,1479.21,1475.89,1475.89,92700,136930816.0
+2025-07-23 15:00:00,1475.88,1475.88,1475.0,1475.02,50400,74351104.0
+2025-07-24 09:35:00,1476.0,1484.88,1475.65,1484.81,271200,401392608.0
+2025-07-24 09:40:00,1484.88,1488.72,1484.55,1488.15,240300,357386399.0
+2025-07-24 09:45:00,1487.76,1493.73,1485.8,1493.44,178300,265498503.0
+2025-07-24 09:50:00,1492.88,1492.98,1489.44,1491.0,124600,185761020.0
+2025-07-24 09:55:00,1490.98,1497.47,1490.76,1496.88,195700,292355708.0
+2025-07-24 10:00:00,1497.0,1497.49,1494.11,1494.11,122300,182917114.0
+2025-07-24 10:05:00,1494.11,1497.0,1493.09,1496.98,135400,202621064.0
+2025-07-24 10:10:00,1496.57,1496.99,1495.0,1496.89,80200,120006016.0
+2025-07-24 10:15:00,1496.86,1496.88,1493.97,1496.1,64700,96746115.0
+2025-07-24 10:20:00,1496.32,1499.0,1496.32,1498.2,140500,210475773.0
+2025-07-24 10:25:00,1498.36,1499.0,1497.3,1498.47,84000,125800192.0
+2025-07-24 10:30:00,1498.47,1498.74,1497.01,1498.56,53300,79846656.0
+2025-07-24 10:35:00,1498.8,1499.0,1498.0,1498.46,63300,94881280.0
+2025-07-24 10:40:00,1498.46,1499.0,1495.55,1495.9,97600,146224384.0
+2025-07-24 10:45:00,1496.04,1496.04,1492.06,1493.11,91600,136794119.0
+2025-07-24 10:50:00,1493.1,1494.5,1492.07,1494.5,62800,93767153.0
+2025-07-24 10:55:00,1494.45,1497.38,1494.45,1495.0,56900,85121290.0
+2025-07-24 11:00:00,1494.81,1495.47,1493.0,1495.0,49000,73201666.0
+2025-07-24 11:05:00,1494.97,1495.99,1490.8,1490.8,80300,119901684.0
+2025-07-24 11:10:00,1490.9,1493.06,1490.81,1491.92,51000,76076552.0
+2025-07-24 11:15:00,1491.22,1492.0,1490.21,1491.0,56100,83653625.0
+2025-07-24 11:20:00,1491.68,1494.44,1491.0,1492.51,42800,63870979.0
+2025-07-24 11:25:00,1492.46,1492.46,1490.81,1491.11,34200,51003140.0
+2025-07-24 11:30:00,1491.32,1491.49,1489.03,1489.93,51200,76293880.0
+2025-07-24 13:05:00,1489.93,1494.75,1489.93,1492.27,79400,118449160.0
+2025-07-24 13:10:00,1493.66,1495.0,1492.28,1493.2,42200,63033094.0
+2025-07-24 13:15:00,1493.15,1493.15,1490.62,1491.93,32700,48774908.0
+2025-07-24 13:20:00,1491.96,1493.66,1490.66,1492.5,38100,56838646.0
+2025-07-24 13:25:00,1493.03,1493.94,1492.01,1493.5,20800,31062542.0
+2025-07-24 13:30:00,1493.5,1496.0,1493.07,1496.0,50300,75254006.0
+2025-07-24 13:35:00,1495.98,1496.0,1494.96,1495.37,28300,42322436.0
+2025-07-24 13:40:00,1495.37,1496.0,1495.0,1495.53,33300,49808640.0
+2025-07-24 13:45:00,1495.53,1495.55,1490.16,1490.48,46000,68656388.0
+2025-07-24 13:50:00,1490.5,1490.63,1489.0,1490.61,66700,99365876.0
+2025-07-24 13:55:00,1490.61,1490.61,1488.05,1488.87,61500,91483151.0
+2025-07-24 14:00:00,1488.82,1488.88,1485.96,1485.96,105000,156122105.0
+2025-07-24 14:05:00,1485.97,1489.71,1485.97,1488.93,38000,56546304.0
+2025-07-24 14:10:00,1488.34,1489.91,1488.02,1488.02,32200,47929856.0
+2025-07-24 14:15:00,1488.01,1488.01,1486.01,1486.01,37200,55326208.0
+2025-07-24 14:20:00,1486.02,1486.99,1486.02,1486.92,41500,61694464.0
+2025-07-24 14:25:00,1486.95,1487.48,1486.91,1487.11,45200,67223552.0
+2025-07-24 14:30:00,1487.1,1487.31,1486.49,1486.67,67000,99627520.0
+2025-07-24 14:35:00,1487.26,1491.89,1487.0,1491.89,78200,116395008.0
+2025-07-24 14:40:00,1491.78,1491.79,1490.3,1491.23,101700,151657472.0
+2025-07-24 14:45:00,1491.23,1491.53,1488.0,1489.56,87000,129595392.0
+2025-07-24 14:50:00,1489.01,1489.55,1488.05,1488.07,78700,117154304.0
+2025-07-24 14:55:00,1488.07,1489.0,1488.0,1488.08,121000,180068352.0
+2025-07-24 15:00:00,1488.09,1488.48,1487.8,1488.05,77400,115172352.0
+2025-07-25 09:35:00,1491.4,1491.4,1475.01,1475.38,330700,489390560.0
+2025-07-25 09:40:00,1475.5,1479.68,1472.49,1477.8,204700,301907492.0
+2025-07-25 09:45:00,1477.65,1477.65,1472.01,1473.21,165600,244045634.0
+2025-07-25 09:50:00,1473.2,1475.97,1472.87,1473.9,85000,125281210.0
+2025-07-25 09:55:00,1473.88,1478.66,1473.49,1478.62,97300,143641222.0
+2025-07-25 10:00:00,1478.63,1478.98,1470.58,1470.58,156700,230954369.0
+2025-07-25 10:05:00,1470.1,1470.1,1466.66,1468.04,258300,379424637.0
+2025-07-25 10:10:00,1468.06,1468.16,1463.13,1464.0,226900,332457852.0
+2025-07-25 10:15:00,1464.0,1468.0,1464.0,1467.86,82300,120641280.0
+2025-07-25 10:20:00,1467.89,1468.58,1464.0,1464.03,95000,139257600.0
+2025-07-25 10:25:00,1464.03,1464.03,1462.56,1463.23,119800,175323648.0
+2025-07-25 10:30:00,1463.19,1463.85,1463.0,1463.81,69600,101843456.0
+2025-07-25 10:35:00,1464.06,1467.95,1464.06,1467.47,65000,95148544.0
+2025-07-25 10:40:00,1467.0,1467.16,1465.21,1465.21,33900,49721088.0
+2025-07-25 10:45:00,1465.1,1465.1,1463.69,1463.69,44400,65020416.0
+2025-07-25 10:50:00,1463.6,1465.5,1463.6,1465.2,30900,45265664.0
+2025-07-25 10:55:00,1465.2,1465.44,1464.0,1464.66,39300,57572352.0
+2025-07-25 11:00:00,1465.0,1465.07,1463.02,1463.05,48100,70451456.0
+2025-07-25 11:05:00,1463.25,1464.0,1463.0,1464.0,47000,68735232.0
+2025-07-25 11:10:00,1463.97,1463.97,1462.28,1462.49,50400,73731840.0
+2025-07-25 11:15:00,1462.48,1463.48,1461.93,1463.48,56500,82621440.0
+2025-07-25 11:20:00,1463.44,1464.44,1463.44,1463.5,23300,34104320.0
+2025-07-25 11:25:00,1463.5,1464.0,1462.05,1462.76,26500,38766592.0
+2025-07-25 11:30:00,1462.77,1463.0,1462.01,1462.31,27500,40213504.0
+2025-07-25 13:05:00,1462.36,1462.37,1460.0,1461.64,128800,188193280.0
+2025-07-25 13:10:00,1461.65,1461.65,1460.53,1461.46,43200,63109632.0
+2025-07-25 13:15:00,1461.52,1463.08,1461.52,1461.59,50300,73548544.0
+2025-07-25 13:20:00,1461.58,1462.2,1461.32,1461.53,33800,49402880.0
+2025-07-25 13:25:00,1461.52,1461.7,1461.52,1461.68,28600,41801472.0
+2025-07-25 13:30:00,1461.67,1462.15,1461.65,1461.78,36300,53063936.0
+2025-07-25 13:35:00,1461.7,1461.76,1461.17,1461.42,49700,72638208.0
+2025-07-25 13:40:00,1461.41,1461.42,1460.3,1460.33,62200,90864640.0
+2025-07-25 13:45:00,1460.33,1460.78,1460.12,1460.38,36000,52552704.0
+2025-07-25 13:50:00,1460.37,1460.76,1460.0,1460.09,74800,109247744.0
+2025-07-25 13:55:00,1460.07,1460.48,1460.02,1460.14,47800,69795840.0
+2025-07-25 14:00:00,1460.15,1461.05,1460.12,1461.05,43100,62944768.0
+2025-07-25 14:05:00,1461.18,1462.07,1461.05,1461.97,37600,54958592.0
+2025-07-25 14:10:00,1461.96,1461.96,1460.27,1460.27,48700,71163392.0
+2025-07-25 14:15:00,1460.26,1460.26,1459.0,1459.0,212700,310390784.0
+2025-07-25 14:20:00,1458.88,1458.88,1457.0,1457.51,101500,147964928.0
+2025-07-25 14:25:00,1457.51,1457.67,1453.17,1453.2,126700,184494080.0
+2025-07-25 14:30:00,1453.12,1456.0,1453.12,1456.0,113100,164494848.0
+2025-07-25 14:35:00,1455.99,1458.06,1455.98,1457.96,44100,64259584.0
+2025-07-25 14:40:00,1457.96,1457.98,1455.0,1455.3,68100,99193856.0
+2025-07-25 14:45:00,1455.67,1455.67,1454.69,1454.69,91700,133434880.0
+2025-07-25 14:50:00,1454.68,1458.0,1454.66,1457.25,78300,114049024.0
+2025-07-25 14:55:00,1457.13,1457.13,1455.11,1455.4,113300,164968960.0
+2025-07-25 15:00:00,1455.34,1456.21,1455.0,1455.0,136000,198020608.0
+2025-07-28 09:35:00,1453.0,1453.0,1440.65,1443.15,495300,715235198.0
+2025-07-28 09:40:00,1443.0,1444.75,1440.71,1442.1,200100,288541125.0
+2025-07-28 09:45:00,1442.06,1442.62,1438.96,1438.99,215600,310570941.0
+2025-07-28 09:50:00,1438.89,1443.82,1438.89,1442.0,97500,140534781.0
+2025-07-28 09:55:00,1442.0,1444.78,1441.79,1444.28,93500,134895624.0
+2025-07-28 10:00:00,1444.26,1448.0,1444.26,1444.44,95000,137393663.0
+2025-07-28 10:05:00,1444.3,1444.3,1441.5,1441.65,93300,134580092.0
+2025-07-28 10:10:00,1441.65,1445.83,1441.64,1445.2,54400,78526715.0
+2025-07-28 10:15:00,1445.01,1446.05,1444.0,1444.42,61200,88439562.0
+2025-07-28 10:20:00,1444.46,1446.3,1444.43,1446.3,75200,108653439.0
+2025-07-28 10:25:00,1446.2,1446.36,1444.52,1446.02,57400,82967798.0
+2025-07-28 10:30:00,1445.9,1446.88,1444.72,1446.6,54800,79237889.0
+2025-07-28 10:35:00,1446.6,1446.6,1445.1,1445.28,60700,87757821.0
+2025-07-28 10:40:00,1445.28,1446.68,1444.76,1444.76,45600,65931016.0
+2025-07-28 10:45:00,1444.62,1444.62,1443.01,1443.27,51100,73762816.0
+2025-07-28 10:50:00,1443.23,1443.39,1442.15,1442.36,51600,74456824.0
+2025-07-28 10:55:00,1442.22,1442.53,1442.0,1442.47,39500,56965384.0
+2025-07-28 11:00:00,1442.48,1442.48,1441.88,1441.96,40200,57971196.0
+2025-07-28 11:05:00,1441.88,1442.38,1441.69,1441.89,28400,40949758.0
+2025-07-28 11:10:00,1441.84,1442.43,1441.8,1442.02,23300,33600258.0
+2025-07-28 11:15:00,1442.03,1443.97,1441.95,1442.2,29800,42983422.0
+2025-07-28 11:20:00,1442.2,1442.5,1441.75,1441.75,34800,50181130.0
+2025-07-28 11:25:00,1441.68,1441.68,1440.0,1440.01,157700,227188734.0
+2025-07-28 11:30:00,1440.0,1440.0,1438.0,1438.01,208200,299606526.0
+2025-07-28 13:05:00,1438.02,1439.13,1438.01,1438.6,104600,150441472.0
+2025-07-28 13:10:00,1438.62,1439.5,1438.62,1439.01,41500,59718912.0
+2025-07-28 13:15:00,1439.0,1439.08,1438.61,1438.64,47100,67776000.0
+2025-07-28 13:20:00,1438.62,1439.14,1438.62,1438.81,45500,65467904.0
+2025-07-28 13:25:00,1438.81,1439.9,1438.8,1439.51,31400,45189376.0
+2025-07-28 13:30:00,1439.47,1440.79,1439.47,1440.0,27200,39176192.0
+2025-07-28 13:35:00,1440.0,1440.9,1439.95,1439.95,28500,41040899.0
+2025-07-28 13:40:00,1439.93,1439.94,1439.0,1439.19,49700,71539709.0
+2025-07-28 13:45:00,1439.17,1439.17,1438.0,1438.07,88300,127012096.0
+2025-07-28 13:50:00,1438.06,1438.07,1436.36,1437.1,109400,157265152.0
+2025-07-28 13:55:00,1437.1,1437.14,1436.46,1436.57,52300,75148800.0
+2025-07-28 14:00:00,1436.53,1438.62,1436.53,1438.22,46600,66981376.0
+2025-07-28 14:05:00,1438.22,1438.5,1438.2,1438.48,35900,51635712.0
+2025-07-28 14:10:00,1438.47,1438.48,1437.01,1437.73,43000,61826560.0
+2025-07-28 14:15:00,1437.11,1437.85,1436.7,1436.89,47000,67545600.0
+2025-07-28 14:20:00,1436.89,1437.55,1436.73,1437.1,52200,74954240.0
+2025-07-28 14:25:00,1437.15,1437.49,1437.09,1437.34,52400,75309568.0
+2025-07-28 14:30:00,1437.25,1439.75,1437.18,1439.75,63700,91641855.0
+2025-07-28 14:35:00,1439.75,1440.51,1439.0,1439.66,52000,74876415.0
+2025-07-28 14:40:00,1439.45,1440.03,1439.2,1439.66,52000,74859522.0
+2025-07-28 14:45:00,1439.68,1440.36,1439.57,1440.2,54400,78331398.0
+2025-07-28 14:50:00,1440.19,1440.5,1439.63,1440.18,90700,130606074.0
+2025-07-28 14:55:00,1440.18,1440.46,1440.0,1440.15,93700,134923780.0
+2025-07-28 15:00:00,1440.14,1440.19,1438.66,1438.66,185300,266765814.0
+2025-07-29 09:35:00,1439.6,1448.6,1439.6,1442.29,258100,372727936.0
+2025-07-29 09:40:00,1442.29,1444.13,1440.39,1440.99,108500,156492640.0
+2025-07-29 09:45:00,1440.39,1440.39,1437.2,1438.0,107400,154560536.0
+2025-07-29 09:50:00,1437.78,1439.0,1437.41,1437.7,85400,122819780.0
+2025-07-29 09:55:00,1437.98,1437.99,1435.57,1437.11,101900,146386813.0
+2025-07-29 10:00:00,1437.1,1437.1,1435.41,1435.43,78400,112564487.0
+2025-07-29 10:05:00,1435.42,1436.4,1435.01,1436.19,67400,96742848.0
+2025-07-29 10:10:00,1436.37,1438.85,1436.16,1437.46,44200,63524216.0
+2025-07-29 10:15:00,1437.98,1438.34,1437.31,1437.52,33500,48164111.0
+2025-07-29 10:20:00,1437.58,1438.0,1435.86,1435.86,48300,69395965.0
+2025-07-29 10:25:00,1435.97,1437.27,1435.2,1436.94,53200,76368124.0
+2025-07-29 10:30:00,1436.93,1437.25,1436.08,1436.17,18500,26574466.0
+2025-07-29 10:35:00,1436.18,1437.24,1435.3,1436.08,41400,59450622.0
+2025-07-29 10:40:00,1435.6,1436.84,1435.3,1435.77,34200,49081337.0
+2025-07-29 10:45:00,1435.89,1436.89,1435.3,1435.92,40700,58432775.0
+2025-07-29 10:50:00,1435.89,1436.85,1435.5,1436.8,35000,50262276.0
+2025-07-29 10:55:00,1436.81,1439.64,1436.81,1438.91,33200,47741564.0
+2025-07-29 11:00:00,1438.97,1441.41,1438.97,1440.48,48100,69292920.0
+2025-07-29 11:05:00,1440.47,1441.6,1440.0,1440.0,39800,57344392.0
+2025-07-29 11:10:00,1440.0,1440.92,1439.96,1440.51,26700,38456704.0
+2025-07-29 11:15:00,1440.5,1440.51,1440.1,1440.1,21000,30246400.0
+2025-07-29 11:20:00,1440.11,1440.14,1439.71,1439.71,34600,49822848.0
+2025-07-29 11:25:00,1439.71,1439.71,1439.0,1439.0,28500,41017720.0
+2025-07-29 11:30:00,1438.95,1438.95,1435.66,1436.76,68200,98042756.0
+2025-07-29 13:05:00,1437.0,1440.99,1436.78,1440.52,39000,56131716.0
+2025-07-29 13:10:00,1440.51,1440.55,1438.5,1439.21,33200,47788293.0
+2025-07-29 13:15:00,1439.21,1440.88,1439.2,1440.4,35800,51549685.0
+2025-07-29 13:20:00,1440.38,1440.38,1438.71,1438.76,48900,70397438.0
+2025-07-29 13:25:00,1438.73,1439.57,1438.7,1439.17,27000,38855168.0
+2025-07-29 13:30:00,1439.17,1439.37,1438.91,1439.18,23800,34251532.0
+2025-07-29 13:35:00,1439.27,1441.8,1439.25,1440.01,46300,66705910.0
+2025-07-29 13:40:00,1440.0,1440.65,1439.16,1439.16,30100,43349508.0
+2025-07-29 13:45:00,1439.1,1440.3,1439.01,1440.29,30000,43206912.0
+2025-07-29 13:50:00,1440.39,1440.48,1440.12,1440.36,38500,55450885.0
+2025-07-29 13:55:00,1440.46,1440.46,1439.65,1439.89,31600,45505530.0
+2025-07-29 14:00:00,1439.9,1440.22,1439.66,1439.99,29300,42192381.0
+2025-07-29 14:05:00,1439.99,1440.49,1439.87,1440.36,33400,48084486.0
+2025-07-29 14:10:00,1440.44,1441.68,1440.0,1440.0,46100,66424319.0
+2025-07-29 14:15:00,1440.0,1440.01,1438.68,1438.68,63100,90827270.0
+2025-07-29 14:20:00,1439.0,1440.74,1439.0,1440.06,25800,37157877.0
+2025-07-29 14:25:00,1440.0,1440.67,1439.87,1440.02,39400,56740606.0
+2025-07-29 14:30:00,1440.02,1441.0,1439.01,1439.67,79000,113761544.0
+2025-07-29 14:35:00,1439.66,1440.79,1439.45,1439.6,37700,54279424.0
+2025-07-29 14:40:00,1439.58,1439.58,1437.02,1437.79,116100,167012612.0
+2025-07-29 14:45:00,1437.5,1439.24,1437.5,1438.99,39600,56975107.0
+2025-07-29 14:50:00,1438.97,1439.76,1438.66,1439.53,40900,58852087.0
+2025-07-29 14:55:00,1439.53,1439.91,1439.03,1439.5,75000,108017409.0
+2025-07-29 15:00:00,1439.5,1439.67,1438.69,1439.0,164600,236816126.0
+2025-07-30 09:35:00,1444.0,1444.0,1437.0,1438.11,235700,339317696.0
+2025-07-30 09:40:00,1438.11,1442.59,1438.0,1438.64,97800,140833408.0
+2025-07-30 09:45:00,1438.66,1440.98,1438.64,1440.0,63600,91579072.0
+2025-07-30 09:50:00,1440.0,1443.0,1439.28,1440.51,78700,113417792.0
+2025-07-30 09:55:00,1440.56,1442.66,1440.45,1441.09,71200,102749368.0
+2025-07-30 10:00:00,1441.6,1443.5,1441.5,1442.78,79100,114115977.0
+2025-07-30 10:05:00,1442.69,1446.99,1442.69,1445.07,136100,196674427.0
+2025-07-30 10:10:00,1445.06,1445.78,1443.6,1445.29,78000,112713224.0
+2025-07-30 10:15:00,1445.28,1447.99,1445.22,1445.86,94800,137151359.0
+2025-07-30 10:20:00,1445.86,1447.0,1443.05,1446.54,111600,161202677.0
+2025-07-30 10:25:00,1446.58,1446.58,1445.0,1446.49,51900,75037070.0
+2025-07-30 10:30:00,1446.55,1449.5,1446.55,1449.18,137000,198362109.0
+2025-07-30 10:35:00,1448.98,1449.77,1448.01,1449.2,61800,89550583.0
+2025-07-30 10:40:00,1449.0,1449.96,1448.33,1448.5,69600,100893324.0
+2025-07-30 10:45:00,1448.5,1452.0,1448.33,1451.4,96300,139621242.0
+2025-07-30 10:50:00,1451.44,1453.0,1451.03,1452.15,102200,148507904.0
+2025-07-30 10:55:00,1452.15,1453.57,1451.57,1453.41,52900,76838912.0
+2025-07-30 11:00:00,1453.25,1454.6,1451.7,1453.0,75800,110116608.0
+2025-07-30 11:05:00,1453.0,1457.0,1452.31,1455.14,99300,144565504.0
+2025-07-30 11:10:00,1455.76,1457.16,1455.03,1456.56,61400,89345280.0
+2025-07-30 11:15:00,1456.97,1457.01,1455.05,1456.5,43500,63352064.0
+2025-07-30 11:20:00,1456.55,1457.0,1452.02,1452.12,54400,79118336.0
+2025-07-30 11:25:00,1452.12,1454.16,1451.0,1451.0,39900,57959936.0
+2025-07-30 11:30:00,1451.0,1451.59,1450.55,1451.25,38000,55142144.0
+2025-07-30 13:05:00,1451.6,1453.0,1451.59,1453.0,81500,118315776.0
+2025-07-30 13:10:00,1453.01,1453.42,1451.22,1451.24,59500,86396928.0
+2025-07-30 13:15:00,1451.2,1452.49,1450.69,1451.79,31200,45282048.0
+2025-07-30 13:20:00,1451.8,1451.8,1450.18,1450.18,32700,47446012.0
+2025-07-30 13:25:00,1450.1,1450.58,1449.52,1450.51,42300,61339912.0
+2025-07-30 13:30:00,1450.51,1451.35,1450.5,1451.09,22100,32067068.0
+2025-07-30 13:35:00,1450.88,1453.79,1450.84,1452.5,38100,55340032.0
+2025-07-30 13:40:00,1452.5,1452.5,1449.0,1449.03,45000,65278468.0
+2025-07-30 13:45:00,1449.03,1450.99,1448.0,1448.0,59000,85489666.0
+2025-07-30 13:50:00,1447.6,1447.99,1445.18,1446.59,77400,111971578.0
+2025-07-30 13:55:00,1446.59,1447.91,1445.62,1446.0,37700,54535426.0
+2025-07-30 14:00:00,1445.89,1446.96,1444.43,1446.23,79600,115045878.0
+2025-07-30 14:05:00,1446.05,1446.05,1442.55,1442.55,79000,114103814.0
+2025-07-30 14:10:00,1442.74,1446.7,1442.2,1445.82,53300,77017346.0
+2025-07-30 14:15:00,1445.29,1446.89,1445.01,1445.86,29300,42429436.0
+2025-07-30 14:20:00,1446.24,1449.08,1446.09,1447.86,39300,56888842.0
+2025-07-30 14:25:00,1447.0,1448.88,1447.0,1448.02,20200,29253370.0
+2025-07-30 14:30:00,1448.0,1449.5,1447.95,1449.4,30000,43328506.0
+2025-07-30 14:35:00,1449.05,1449.44,1448.02,1449.24,31100,45049862.0
+2025-07-30 14:40:00,1449.24,1449.58,1449.0,1449.07,34000,49277191.0
+2025-07-30 14:45:00,1449.01,1449.07,1448.68,1448.89,42000,60855038.0
+2025-07-30 14:50:00,1448.92,1449.03,1448.19,1448.4,49100,71130112.0
+2025-07-30 14:55:00,1448.31,1448.33,1447.1,1448.0,45500,65877491.0
+2025-07-30 15:00:00,1447.78,1449.44,1447.59,1449.44,97300,140997126.0
+2025-07-31 09:35:00,1443.0,1444.66,1435.39,1438.99,360400,518620160.0
+2025-07-31 09:40:00,1438.85,1439.02,1437.25,1437.5,114000,163839552.0
+2025-07-31 09:45:00,1437.47,1437.78,1435.3,1436.03,183100,262988224.0
+2025-07-31 09:50:00,1436.0,1436.02,1431.99,1432.0,294200,421958392.0
+2025-07-31 09:55:00,1432.01,1434.42,1431.3,1431.92,151400,216900360.0
+2025-07-31 10:00:00,1431.2,1431.39,1426.8,1427.05,324800,464178304.0
+2025-07-31 10:05:00,1426.9,1426.9,1423.0,1425.0,314900,448679552.0
+2025-07-31 10:10:00,1425.01,1427.94,1424.0,1426.5,127500,181897216.0
+2025-07-31 10:15:00,1426.44,1426.5,1424.66,1426.1,111700,159227904.0
+2025-07-31 10:20:00,1425.9,1427.04,1424.71,1426.48,84600,120636672.0
+2025-07-31 10:25:00,1426.48,1426.52,1425.0,1425.0,74400,106077952.0
+2025-07-31 10:30:00,1425.0,1425.0,1424.01,1424.6,114200,162700800.0
+2025-07-31 10:35:00,1424.51,1424.85,1424.0,1424.47,73100,104109824.0
+2025-07-31 10:40:00,1424.89,1425.11,1424.1,1424.31,52800,75216128.0
+2025-07-31 10:45:00,1424.47,1425.52,1423.86,1425.51,122700,174741504.0
+2025-07-31 10:50:00,1425.51,1425.52,1424.07,1425.31,46500,66235392.0
+2025-07-31 10:55:00,1425.2,1426.05,1424.29,1426.05,47600,67832064.0
+2025-07-31 11:00:00,1426.06,1426.71,1425.01,1426.14,59200,84410368.0
+2025-07-31 11:05:00,1426.14,1426.14,1425.15,1425.16,59600,84945920.0
+2025-07-31 11:10:00,1425.16,1425.31,1425.0,1425.03,55700,79377664.0
+2025-07-31 11:15:00,1425.04,1425.04,1424.05,1424.23,50900,72503808.0
+2025-07-31 11:20:00,1424.23,1424.23,1423.51,1423.65,131900,187833344.0
+2025-07-31 11:25:00,1423.67,1423.7,1423.22,1423.44,80200,114126080.0
+2025-07-31 11:30:00,1423.44,1423.53,1423.39,1423.42,59700,84909568.0
+2025-07-31 13:05:00,1423.46,1424.11,1423.46,1423.9,61400,87418368.0
+2025-07-31 13:10:00,1423.89,1424.14,1423.88,1423.96,46900,66826240.0
+2025-07-31 13:15:00,1423.93,1423.97,1423.5,1423.51,63500,90369024.0
+2025-07-31 13:20:00,1423.5,1423.6,1423.46,1423.54,45000,64056832.0
+2025-07-31 13:25:00,1423.54,1423.61,1423.39,1423.39,83900,119430144.0
+2025-07-31 13:30:00,1423.36,1423.36,1422.0,1422.03,163700,232969728.0
+2025-07-31 13:35:00,1422.06,1422.06,1421.13,1421.23,92400,131286528.0
+2025-07-31 13:40:00,1421.24,1421.6,1420.58,1421.6,88800,126172160.0
+2025-07-31 13:45:00,1421.58,1421.58,1420.81,1421.0,60900,86540800.0
+2025-07-31 13:50:00,1420.93,1422.06,1420.92,1422.06,54000,76763648.0
+2025-07-31 13:55:00,1422.07,1423.07,1422.07,1422.44,49400,70274048.0
+2025-07-31 14:00:00,1422.44,1423.29,1422.22,1422.25,46000,65472512.0
+2025-07-31 14:05:00,1422.2,1422.24,1420.91,1422.04,97200,138234880.0
+2025-07-31 14:10:00,1422.04,1422.13,1420.59,1420.65,80800,114818560.0
+2025-07-31 14:15:00,1420.65,1421.21,1420.65,1421.09,38900,55276544.0
+2025-07-31 14:20:00,1421.1,1421.56,1420.82,1420.93,56000,79583232.0
+2025-07-31 14:25:00,1420.92,1421.03,1420.06,1420.06,136500,193917952.0
+2025-07-31 14:30:00,1420.07,1420.17,1418.57,1418.57,230100,326717440.0
+2025-07-31 14:35:00,1418.51,1418.65,1418.0,1418.22,106500,151039488.0
+2025-07-31 14:40:00,1418.3,1420.0,1418.26,1418.66,80300,113954304.0
+2025-07-31 14:45:00,1418.55,1418.67,1418.08,1418.26,103900,147357184.0
+2025-07-31 14:50:00,1418.27,1419.72,1418.1,1419.72,114600,162536960.0
+2025-07-31 14:55:00,1419.81,1420.99,1419.64,1420.89,93600,132838912.0
+2025-07-31 15:00:00,1420.88,1422.64,1420.88,1421.67,90400,128500736.0
+2025-08-01 09:35:00,1421.87,1425.6,1420.0,1420.32,222200,315989600.0
+2025-08-01 09:40:00,1420.33,1420.33,1416.1,1416.4,195700,277562912.0
+2025-08-01 09:45:00,1416.4,1419.35,1416.2,1417.17,104000,147449727.0
+2025-08-01 09:50:00,1416.8,1419.86,1416.5,1419.35,87800,124431806.0
+2025-08-01 09:55:00,1419.35,1420.12,1418.05,1419.8,62700,88991690.0
+2025-08-01 10:00:00,1419.6,1421.38,1418.0,1418.05,80300,113970301.0
+2025-08-01 10:05:00,1418.46,1420.0,1418.09,1418.68,61000,86647163.0
+2025-08-01 10:10:00,1418.68,1419.07,1417.79,1418.54,61700,87414017.0
+2025-08-01 10:15:00,1418.78,1419.07,1418.0,1418.0,53100,75391876.0
+2025-08-01 10:20:00,1418.0,1418.31,1417.15,1417.15,85700,121449465.0
+2025-08-01 10:25:00,1417.38,1417.8,1416.66,1416.8,86800,123016328.0
+2025-08-01 10:30:00,1416.8,1417.0,1416.36,1416.73,63100,89390975.0
+2025-08-01 10:35:00,1416.73,1416.73,1416.2,1416.2,65800,93197181.0
+2025-08-01 10:40:00,1416.2,1416.51,1416.03,1416.51,50900,72081533.0
+2025-08-01 10:45:00,1416.43,1416.43,1415.0,1415.2,150000,212372488.0
+2025-08-01 10:50:00,1415.2,1415.2,1415.0,1415.06,56300,79668982.0
+2025-08-01 10:55:00,1415.09,1415.09,1414.0,1414.4,82300,116417280.0
+2025-08-01 11:00:00,1414.4,1415.1,1414.4,1414.69,28900,40900614.0
+2025-08-01 11:05:00,1414.68,1414.71,1414.29,1414.3,52300,73976310.0
+2025-08-01 11:10:00,1414.3,1417.6,1414.25,1417.0,44200,62619403.0
+2025-08-01 11:15:00,1416.33,1417.16,1416.33,1416.57,23900,33860098.0
+2025-08-01 11:20:00,1416.5,1416.57,1416.0,1416.48,18300,25918201.0
+2025-08-01 11:25:00,1416.43,1416.57,1416.0,1416.0,24200,34271744.0
+2025-08-01 11:30:00,1416.0,1417.6,1416.0,1417.6,20200,28619522.0
+2025-08-01 13:05:00,1417.7,1419.13,1417.67,1419.0,57100,80981496.0
+2025-08-01 13:10:00,1419.17,1419.3,1417.72,1418.0,33600,47628558.0
+2025-08-01 13:15:00,1418.0,1418.04,1416.14,1416.14,44800,63497722.0
+2025-08-01 13:20:00,1416.09,1416.57,1415.5,1415.5,49600,70235132.0
+2025-08-01 13:25:00,1415.5,1415.92,1415.0,1415.11,60300,85329414.0
+2025-08-01 13:30:00,1415.13,1416.04,1415.06,1416.04,27600,39064830.0
+2025-08-01 13:35:00,1416.76,1418.03,1415.83,1416.0,29000,41089024.0
+2025-08-01 13:40:00,1416.0,1416.35,1415.09,1416.32,37900,53647102.0
+2025-08-01 13:45:00,1416.33,1416.39,1415.13,1415.68,30800,43609346.0
+2025-08-01 13:50:00,1415.62,1416.66,1415.31,1415.83,42000,59461893.0
+2025-08-01 13:55:00,1415.9,1416.74,1415.83,1415.88,29500,41779456.0
+2025-08-01 14:00:00,1415.81,1416.08,1415.04,1415.04,43300,61291001.0
+2025-08-01 14:05:00,1415.03,1416.24,1415.0,1415.24,62000,87742210.0
+2025-08-01 14:10:00,1415.23,1416.88,1415.05,1415.9,47800,67668738.0
+2025-08-01 14:15:00,1416.0,1417.0,1415.55,1416.61,26900,38096133.0
+2025-08-01 14:20:00,1417.5,1418.8,1416.2,1417.1,42200,59800829.0
+2025-08-01 14:25:00,1417.49,1418.88,1416.85,1418.12,39400,55863550.0
+2025-08-01 14:30:00,1418.06,1418.66,1417.57,1418.45,43800,62112254.0
+2025-08-01 14:35:00,1418.2,1418.48,1417.0,1417.3,39500,55997184.0
+2025-08-01 14:40:00,1417.21,1417.86,1417.0,1417.35,52500,74407162.0
+2025-08-01 14:45:00,1417.87,1418.96,1417.23,1418.88,52700,74748422.0
+2025-08-01 14:50:00,1418.88,1419.59,1418.54,1419.58,78500,111406584.0
+2025-08-01 14:55:00,1419.5,1419.5,1418.45,1418.87,106600,151238410.0
+2025-08-01 15:00:00,1418.86,1418.88,1417.0,1417.0,104800,148545023.0
+2025-08-04 09:35:00,1415.0,1419.7,1415.0,1418.41,162200,229796096.0
+2025-08-04 09:40:00,1418.41,1419.22,1415.1,1415.78,119700,169552768.0
+2025-08-04 09:45:00,1415.82,1416.42,1415.02,1416.22,88700,125557696.0
+2025-08-04 09:50:00,1416.11,1417.09,1415.05,1416.92,51100,72356292.0
+2025-08-04 09:55:00,1416.72,1416.72,1415.78,1416.6,49300,69815424.0
+2025-08-04 10:00:00,1416.6,1416.69,1415.5,1415.56,39200,55502336.0
+2025-08-04 10:05:00,1415.56,1416.7,1415.56,1415.71,35100,49699965.0
+2025-08-04 10:10:00,1415.71,1415.9,1415.6,1415.6,28700,40631736.0
+2025-08-04 10:15:00,1415.6,1415.7,1415.5,1415.51,52300,74033411.0
+2025-08-04 10:20:00,1415.51,1416.0,1415.42,1416.0,45300,64124806.0
+2025-08-04 10:25:00,1416.01,1416.01,1415.8,1415.86,27100,38370364.0
+2025-08-04 10:30:00,1415.86,1415.88,1415.53,1415.79,45600,64626946.0
+2025-08-04 10:35:00,1415.79,1415.79,1414.25,1414.25,88100,124663676.0
+2025-08-04 10:40:00,1414.29,1414.88,1414.21,1414.58,26900,38050178.0
+2025-08-04 10:45:00,1414.82,1416.69,1414.58,1416.69,23700,33545090.0
+2025-08-04 10:50:00,1416.68,1416.69,1415.7,1416.0,17200,24237564.0
+2025-08-04 10:55:00,1415.96,1416.23,1415.16,1415.17,21800,30849024.0
+2025-08-04 11:00:00,1415.17,1415.55,1415.05,1415.31,22000,31136260.0
+2025-08-04 11:05:00,1415.3,1416.69,1415.28,1416.58,20800,29451396.0
+2025-08-04 11:10:00,1416.58,1416.87,1415.6,1416.81,21500,30451573.0
+2025-08-04 11:15:00,1416.92,1417.49,1416.68,1416.68,21000,29768206.0
+2025-08-04 11:20:00,1416.68,1417.17,1416.66,1417.15,15300,21670269.0
+2025-08-04 11:25:00,1417.17,1418.96,1417.15,1417.97,37600,53325183.0
+2025-08-04 11:30:00,1417.96,1417.99,1417.59,1417.97,13700,19423360.0
+2025-08-04 13:05:00,1418.01,1418.25,1415.91,1415.91,56600,80215677.0
+2025-08-04 13:10:00,1415.9,1416.4,1415.8,1416.18,18300,25916288.0
+2025-08-04 13:15:00,1416.18,1416.19,1415.56,1415.56,40400,57200772.0
+2025-08-04 13:20:00,1415.56,1415.56,1415.29,1415.45,29800,42179702.0
+2025-08-04 13:25:00,1415.45,1415.73,1415.45,1415.73,22700,32131725.0
+2025-08-04 13:30:00,1415.69,1415.85,1415.64,1415.78,20100,28456948.0
+2025-08-04 13:35:00,1415.78,1415.9,1415.35,1415.35,33700,47711365.0
+2025-08-04 13:40:00,1415.37,1415.37,1415.18,1415.24,17100,24312064.0
+2025-08-04 13:45:00,1415.26,1415.26,1415.11,1415.18,24600,34701568.0
+2025-08-04 13:50:00,1415.18,1415.26,1415.17,1415.26,26300,37230077.0
+2025-08-04 13:55:00,1415.27,1415.99,1415.15,1415.34,34000,48127113.0
+2025-08-04 14:00:00,1415.36,1416.38,1415.36,1416.0,31900,45167098.0
+2025-08-04 14:05:00,1416.0,1417.0,1415.91,1416.99,25500,36112512.0
+2025-08-04 14:10:00,1417.0,1418.45,1416.82,1417.1,32100,45514622.0
+2025-08-04 14:15:00,1417.4,1417.84,1417.01,1417.67,34300,48614138.0
+2025-08-04 14:20:00,1417.62,1417.99,1417.25,1417.55,30700,43518210.0
+2025-08-04 14:25:00,1417.5,1417.89,1417.0,1417.0,28700,40680197.0
+2025-08-04 14:30:00,1417.0,1418.18,1417.0,1418.18,42900,60917241.0
+2025-08-04 14:35:00,1418.11,1418.18,1417.81,1417.88,33500,47422208.0
+2025-08-04 14:40:00,1417.87,1418.21,1417.81,1418.21,32600,46265099.0
+2025-08-04 14:45:00,1418.13,1418.21,1418.01,1418.2,34800,49351413.0
+2025-08-04 14:50:00,1418.21,1418.87,1418.08,1418.83,38300,54326540.0
+2025-08-04 14:55:00,1418.84,1418.88,1418.57,1418.84,53500,75901948.0
+2025-08-04 15:00:00,1418.87,1419.0,1418.4,1419.0,23400,33198586.0
+2025-08-05 09:35:00,1421.0,1423.7,1419.01,1419.01,185100,263075008.0
+2025-08-05 09:40:00,1419.0,1420.0,1417.99,1418.05,92300,130919040.0
+2025-08-05 09:45:00,1418.05,1418.22,1417.21,1417.48,86100,122072704.0
+2025-08-05 09:50:00,1417.48,1418.99,1417.3,1418.81,73400,104058944.0
+2025-08-05 09:55:00,1418.85,1419.6,1418.0,1419.6,49300,69939512.0
+2025-08-05 10:00:00,1419.5,1420.64,1418.31,1419.38,40000,56769610.0
+2025-08-05 10:05:00,1419.16,1419.16,1417.43,1417.61,62500,88627966.0
+2025-08-05 10:10:00,1417.6,1419.36,1417.4,1419.07,36400,51621248.0
+2025-08-05 10:15:00,1419.07,1419.98,1418.8,1419.62,36000,51097978.0
+2025-08-05 10:20:00,1419.51,1421.05,1419.0,1421.05,64200,91155074.0
+2025-08-05 10:25:00,1421.49,1421.49,1420.45,1420.66,43200,61387650.0
+2025-08-05 10:30:00,1420.72,1420.9,1420.01,1420.03,44900,63785988.0
+2025-08-05 10:35:00,1420.81,1421.31,1420.02,1420.23,44400,63076478.0
+2025-08-05 10:40:00,1420.23,1420.99,1420.01,1420.67,30800,43743608.0
+2025-08-05 10:45:00,1420.67,1420.67,1420.09,1420.24,17800,25281544.0
+2025-08-05 10:50:00,1420.18,1420.8,1420.0,1420.3,42000,59646846.0
+2025-08-05 10:55:00,1420.3,1421.45,1420.3,1421.4,28500,40494214.0
+2025-08-05 11:00:00,1421.4,1422.7,1421.4,1422.0,40300,57304576.0
+2025-08-05 11:05:00,1421.98,1422.2,1421.57,1421.69,30300,43085312.0
+2025-08-05 11:10:00,1421.57,1422.87,1421.0,1422.86,36600,52042484.0
+2025-08-05 11:15:00,1422.69,1424.54,1422.52,1424.38,65500,93187724.0
+2025-08-05 11:20:00,1424.5,1425.3,1424.28,1425.22,78500,111913978.0
+2025-08-05 11:25:00,1425.26,1425.56,1425.0,1425.1,49200,70099067.0
+2025-08-05 11:30:00,1425.11,1425.11,1424.01,1424.3,41100,58570884.0
+2025-08-05 13:05:00,1424.32,1426.29,1424.32,1425.1,71300,101522563.0
+2025-08-05 13:10:00,1425.22,1427.21,1425.1,1427.0,52100,74424576.0
+2025-08-05 13:15:00,1427.17,1427.3,1427.0,1427.23,44700,63793152.0
+2025-08-05 13:20:00,1427.23,1428.0,1425.71,1425.77,60100,85785472.0
+2025-08-05 13:25:00,1425.77,1426.0,1424.01,1424.01,45100,64275456.0
+2025-08-05 13:30:00,1424.33,1426.9,1424.01,1426.66,33500,47757560.0
+2025-08-05 13:35:00,1426.15,1426.15,1425.03,1425.52,31400,44767496.0
+2025-08-05 13:40:00,1425.5,1426.52,1425.12,1426.52,29200,41637626.0
+2025-08-05 13:45:00,1426.48,1426.96,1426.48,1426.48,33400,47650818.0
+2025-08-05 13:50:00,1426.54,1426.94,1426.0,1426.59,28400,40512512.0
+2025-08-05 13:55:00,1426.54,1426.8,1426.51,1426.59,20700,29531136.0
+2025-08-05 14:00:00,1426.58,1426.66,1425.5,1425.86,32200,45914372.0
+2025-08-05 14:05:00,1425.84,1426.95,1425.84,1426.76,25800,36679676.0
+2025-08-05 14:10:00,1426.79,1426.95,1426.79,1426.9,25900,36957956.0
+2025-08-05 14:15:00,1426.9,1427.77,1426.9,1427.61,45000,64243200.0
+2025-08-05 14:20:00,1427.61,1429.01,1427.61,1428.99,91300,130394880.0
+2025-08-05 14:25:00,1428.98,1429.58,1428.58,1429.51,56100,80212480.0
+2025-08-05 14:30:00,1429.56,1429.93,1429.56,1429.93,57900,82818816.0
+2025-08-05 14:35:00,1429.93,1429.93,1428.0,1428.2,56400,80579328.0
+2025-08-05 14:40:00,1428.2,1428.5,1427.61,1427.62,61900,88405248.0
+2025-08-05 14:45:00,1427.62,1428.0,1427.59,1427.59,47800,68236032.0
+2025-08-05 14:50:00,1427.5,1427.51,1426.0,1426.1,86200,122997760.0
+2025-08-05 14:55:00,1426.08,1426.3,1426.0,1426.1,115900,165281536.0
+2025-08-05 15:00:00,1426.09,1427.74,1426.0,1427.74,63500,90594304.0
+2025-08-06 09:35:00,1429.0,1429.0,1424.95,1428.36,135000,192604336.0
+2025-08-06 09:40:00,1427.01,1429.0,1425.4,1425.4,105200,150198256.0
+2025-08-06 09:45:00,1425.51,1426.71,1423.71,1423.94,100300,142884736.0
+2025-08-06 09:50:00,1424.0,1424.99,1423.51,1424.16,96200,136995623.0
+2025-08-06 09:55:00,1424.4,1425.37,1423.51,1423.8,61600,87734833.0
+2025-08-06 10:00:00,1423.98,1424.5,1423.98,1424.01,46400,66079174.0
+2025-08-06 10:05:00,1423.83,1424.06,1419.6,1420.1,160800,228603269.0
+2025-08-06 10:10:00,1420.01,1420.58,1419.31,1419.32,97000,137728315.0
+2025-08-06 10:15:00,1419.31,1420.61,1419.31,1419.8,80000,113608833.0
+2025-08-06 10:20:00,1419.85,1419.85,1419.3,1419.39,64900,92123900.0
+2025-08-06 10:25:00,1419.51,1419.51,1419.3,1419.44,65400,92824957.0
+2025-08-06 10:30:00,1419.44,1420.03,1419.31,1419.63,50300,71444356.0
+2025-08-06 10:35:00,1419.65,1421.13,1419.62,1421.04,27900,39622148.0
+2025-08-06 10:40:00,1421.13,1421.94,1420.06,1420.06,36100,51294595.0
+2025-08-06 10:45:00,1420.06,1421.73,1420.01,1421.54,39400,55941111.0
+2025-08-06 10:50:00,1421.54,1421.54,1420.0,1420.5,61700,87714694.0
+2025-08-06 10:55:00,1420.5,1421.76,1420.21,1421.62,38100,54134398.0
+2025-08-06 11:00:00,1420.5,1422.1,1420.5,1421.98,22500,31980925.0
+2025-08-06 11:05:00,1422.08,1424.0,1422.08,1422.8,37700,53654141.0
+2025-08-06 11:10:00,1422.81,1424.58,1422.77,1422.79,29600,42126084.0
+2025-08-06 11:15:00,1422.73,1422.89,1422.59,1422.88,22300,31754622.0
+2025-08-06 11:20:00,1422.88,1424.62,1422.88,1424.59,45100,64209414.0
+2025-08-06 11:25:00,1424.59,1425.99,1423.81,1425.47,41000,58420088.0
+2025-08-06 11:30:00,1425.47,1425.59,1424.0,1424.0,29400,41894148.0
+2025-08-06 13:05:00,1424.0,1424.52,1423.0,1423.37,32400,46058244.0
+2025-08-06 13:10:00,1423.56,1424.91,1423.38,1424.03,22500,32036354.0
+2025-08-06 13:15:00,1423.98,1424.0,1423.39,1423.4,26400,37585152.0
+2025-08-06 13:20:00,1423.37,1423.61,1422.1,1422.1,27300,38921722.0
+2025-08-06 13:25:00,1422.37,1423.0,1422.36,1422.47,30800,43812606.0
+2025-08-06 13:30:00,1422.47,1422.47,1421.85,1421.86,36500,51903750.0
+2025-08-06 13:35:00,1421.87,1421.87,1420.73,1421.82,44500,63243256.0
+2025-08-06 13:40:00,1421.82,1423.05,1421.82,1421.94,27800,39542536.0
+2025-08-06 13:45:00,1421.72,1422.73,1421.12,1422.63,17800,25303033.0
+2025-08-06 13:50:00,1422.63,1424.0,1422.03,1423.86,22100,31452163.0
+2025-08-06 13:55:00,1423.99,1425.0,1423.75,1424.13,50500,71917570.0
+2025-08-06 14:00:00,1424.13,1424.13,1422.73,1422.8,32600,46403332.0
+2025-08-06 14:05:00,1422.8,1422.81,1422.39,1422.39,43900,62456062.0
+2025-08-06 14:10:00,1422.39,1422.4,1422.06,1422.09,33200,47215354.0
+2025-08-06 14:15:00,1422.08,1422.64,1422.06,1422.64,43600,62004224.0
+2025-08-06 14:20:00,1422.65,1422.86,1422.52,1422.7,29000,41256965.0
+2025-08-06 14:25:00,1422.76,1423.97,1422.67,1423.51,29300,41698561.0
+2025-08-06 14:30:00,1423.51,1423.87,1422.65,1422.65,41900,59636991.0
+2025-08-06 14:35:00,1422.65,1424.9,1422.6,1424.87,33500,47684601.0
+2025-08-06 14:40:00,1424.92,1424.92,1424.16,1424.38,29100,41455362.0
+2025-08-06 14:45:00,1424.31,1425.2,1423.5,1423.5,58100,82775814.0
+2025-08-06 14:50:00,1423.58,1424.04,1423.48,1423.88,37400,53150212.0
+2025-08-06 14:55:00,1423.89,1424.9,1423.89,1424.3,66600,94887418.0
+2025-08-06 15:00:00,1424.16,1424.35,1423.6,1423.88,59200,84356603.0
+2025-08-07 09:35:00,1423.88,1425.5,1420.06,1423.18,248000,352896992.0
+2025-08-07 09:40:00,1423.54,1424.82,1423.1,1423.5,145600,207357408.0
+2025-08-07 09:45:00,1424.11,1426.2,1423.22,1426.0,198900,283478208.0
+2025-08-07 09:50:00,1426.0,1426.98,1425.05,1426.23,98700,140779068.0
+2025-08-07 09:55:00,1426.23,1426.23,1423.6,1424.2,78200,111285052.0
+2025-08-07 10:00:00,1424.19,1424.54,1423.88,1424.18,59000,84102144.0
+2025-08-07 10:05:00,1424.18,1427.55,1424.0,1427.0,66400,94653448.0
+2025-08-07 10:10:00,1427.0,1427.66,1425.35,1427.35,80400,114639997.0
+2025-08-07 10:15:00,1427.34,1427.59,1425.7,1425.73,74200,105872133.0
+2025-08-07 10:20:00,1425.73,1425.97,1425.0,1425.84,68400,97493112.0
+2025-08-07 10:25:00,1425.77,1426.79,1425.7,1426.34,62700,89431808.0
+2025-08-07 10:30:00,1426.35,1427.43,1425.0,1425.02,67800,96721799.0
+2025-08-07 10:35:00,1425.0,1425.0,1423.86,1423.96,71300,101543173.0
+2025-08-07 10:40:00,1423.96,1424.74,1423.0,1423.0,58400,83138172.0
+2025-08-07 10:45:00,1423.01,1423.1,1422.66,1422.67,43000,61185782.0
+2025-08-07 10:50:00,1422.78,1423.11,1421.87,1423.11,55100,78380032.0
+2025-08-07 10:55:00,1423.11,1424.5,1423.03,1424.2,32800,46700808.0
+2025-08-07 11:00:00,1424.12,1425.03,1423.5,1424.39,41500,59100932.0
+2025-08-07 11:05:00,1424.49,1424.66,1423.68,1423.77,30700,43717116.0
+2025-08-07 11:10:00,1423.94,1425.64,1423.0,1425.25,41700,59382014.0
+2025-08-07 11:15:00,1425.18,1425.44,1423.55,1424.4,35700,50871302.0
+2025-08-07 11:20:00,1424.4,1424.54,1423.51,1423.51,17400,24780534.0
+2025-08-07 11:25:00,1423.7,1424.86,1423.41,1424.58,25800,36737538.0
+2025-08-07 11:30:00,1424.63,1425.53,1424.63,1424.84,27100,38621444.0
+2025-08-07 13:05:00,1425.0,1425.13,1424.0,1424.22,58800,83766776.0
+2025-08-07 13:10:00,1424.75,1425.84,1424.44,1425.2,29600,42180620.0
+2025-08-07 13:15:00,1425.2,1426.21,1425.2,1425.42,36600,52177402.0
+2025-08-07 13:20:00,1425.41,1425.88,1425.0,1425.41,54600,77814522.0
+2025-08-07 13:25:00,1425.29,1427.45,1425.29,1426.39,63800,91025416.0
+2025-08-07 13:30:00,1426.16,1426.54,1425.81,1426.51,30800,43925762.0
+2025-08-07 13:35:00,1426.54,1426.99,1426.52,1426.73,34400,49079040.0
+2025-08-07 13:40:00,1426.72,1426.74,1425.76,1425.76,55500,79155202.0
+2025-08-07 13:45:00,1425.33,1425.89,1425.0,1425.89,26500,37764095.0
+2025-08-07 13:50:00,1425.89,1425.89,1425.01,1425.04,20100,28645117.0
+2025-08-07 13:55:00,1425.02,1425.07,1424.9,1424.94,32700,46597121.0
+2025-08-07 14:00:00,1424.93,1425.97,1424.93,1425.71,28700,40901881.0
+2025-08-07 14:05:00,1425.7,1426.0,1425.4,1425.79,29100,41485574.0
+2025-08-07 14:10:00,1425.76,1426.07,1425.66,1425.7,40300,57462268.0
+2025-08-07 14:15:00,1425.69,1425.7,1423.05,1423.12,50500,71932423.0
+2025-08-07 14:20:00,1423.12,1423.22,1422.01,1423.22,71400,101576437.0
+2025-08-07 14:25:00,1423.17,1423.41,1423.11,1423.41,35700,50810120.0
+2025-08-07 14:30:00,1423.41,1423.41,1422.49,1422.52,38600,54926336.0
+2025-08-07 14:35:00,1422.52,1423.32,1422.5,1423.3,35500,50493446.0
+2025-08-07 14:40:00,1423.3,1423.49,1422.6,1422.6,38800,55213304.0
+2025-08-07 14:45:00,1422.62,1422.62,1422.53,1422.58,48800,69421318.0
+2025-08-07 14:50:00,1422.59,1422.7,1422.58,1422.61,58500,83224824.0
+2025-08-07 14:55:00,1422.62,1422.62,1422.2,1422.2,81100,115359228.0
+2025-08-07 15:00:00,1422.22,1423.9,1422.18,1423.9,40100,57163276.0
+2025-08-08 09:35:00,1423.05,1425.98,1422.11,1425.0,117600,167429536.0
+2025-08-08 09:40:00,1424.99,1426.35,1423.11,1423.22,87100,124053952.0
+2025-08-08 09:45:00,1423.22,1423.25,1420.8,1421.0,85100,121104032.0
+2025-08-08 09:50:00,1421.16,1421.76,1420.5,1420.58,54600,77466816.0
+2025-08-08 09:55:00,1420.78,1421.66,1419.11,1419.27,97000,137761728.0
+2025-08-08 10:00:00,1419.32,1419.7,1418.97,1418.99,108700,154393977.0
+2025-08-08 10:05:00,1418.97,1419.88,1418.01,1418.94,84200,119331455.0
+2025-08-08 10:10:00,1419.91,1421.27,1419.16,1420.65,42900,60939727.0
+2025-08-08 10:15:00,1421.79,1422.6,1420.0,1420.27,32700,46474173.0
+2025-08-08 10:20:00,1420.91,1422.35,1420.91,1422.3,31900,45351412.0
+2025-08-08 10:25:00,1422.31,1422.31,1420.22,1421.2,25100,35669260.0
+2025-08-08 10:30:00,1420.99,1422.17,1420.29,1422.17,47600,67695220.0
+2025-08-08 10:35:00,1422.17,1422.95,1421.89,1422.92,31500,44799880.0
+2025-08-08 10:40:00,1422.97,1424.5,1422.18,1424.4,39400,56075770.0
+2025-08-08 10:45:00,1424.39,1424.49,1423.09,1423.1,33400,47553164.0
+2025-08-08 10:50:00,1423.28,1423.46,1422.35,1422.35,17800,25287162.0
+2025-08-08 10:55:00,1422.4,1424.31,1422.34,1423.91,18900,26898172.0
+2025-08-08 11:00:00,1423.04,1423.92,1423.04,1423.15,16800,23910784.0
+2025-08-08 11:05:00,1423.15,1423.35,1421.33,1421.52,34700,49405311.0
+2025-08-08 11:10:00,1421.43,1421.89,1421.0,1421.0,30000,42666373.0
+2025-08-08 11:15:00,1421.0,1421.11,1420.6,1420.6,13700,19465084.0
+2025-08-08 11:20:00,1420.6,1421.2,1420.41,1421.0,17400,24720895.0
+2025-08-08 11:25:00,1420.61,1421.57,1420.53,1421.0,17700,25149196.0
+2025-08-08 11:30:00,1421.57,1422.94,1420.67,1421.42,29400,41798385.0
+2025-08-08 13:05:00,1421.19,1422.88,1421.19,1422.0,25200,35827848.0
+2025-08-08 13:10:00,1422.9,1422.9,1421.69,1422.33,11700,16642040.0
+2025-08-08 13:15:00,1422.03,1422.49,1422.03,1422.21,14400,20481152.0
+2025-08-08 13:20:00,1422.21,1422.8,1422.09,1422.8,19600,27876105.0
+2025-08-08 13:25:00,1422.8,1423.4,1422.1,1422.5,38200,54349304.0
+2025-08-08 13:30:00,1422.5,1422.5,1420.11,1420.8,77600,110288518.0
+2025-08-08 13:35:00,1421.0,1421.41,1420.57,1421.14,18700,26573831.0
+2025-08-08 13:40:00,1421.13,1421.42,1421.1,1421.42,14300,20323072.0
+2025-08-08 13:45:00,1421.85,1421.94,1421.01,1421.01,17000,24163960.0
+2025-08-08 13:50:00,1421.0,1421.99,1420.85,1421.57,18700,26576263.0
+2025-08-08 13:55:00,1421.11,1421.57,1420.11,1420.54,34800,49418355.0
+2025-08-08 14:00:00,1420.54,1420.87,1420.11,1420.12,23800,33746436.0
+2025-08-08 14:05:00,1420.16,1420.7,1420.16,1420.7,16200,23011584.0
+2025-08-08 14:10:00,1420.62,1421.8,1420.6,1421.3,15300,21744126.0
+2025-08-08 14:15:00,1421.23,1421.4,1420.9,1420.9,14500,20606086.0
+2025-08-08 14:20:00,1420.9,1421.01,1420.66,1420.87,16700,23728006.0
+2025-08-08 14:25:00,1420.86,1421.01,1420.0,1420.39,85300,121142646.0
+2025-08-08 14:30:00,1420.38,1420.64,1420.0,1420.19,28400,40332546.0
+2025-08-08 14:35:00,1420.64,1420.8,1420.01,1420.34,32000,45445886.0
+2025-08-08 14:40:00,1420.34,1420.6,1420.15,1420.6,25800,36658184.0
+2025-08-08 14:45:00,1420.21,1420.6,1420.21,1420.45,28300,40195574.0
+2025-08-08 14:50:00,1420.45,1421.0,1420.26,1421.0,45700,64921600.0
+2025-08-08 14:55:00,1420.98,1420.98,1420.15,1420.84,73900,104940798.0
+2025-08-08 15:00:00,1420.85,1420.98,1420.5,1420.97,54200,77082636.0
+2025-08-11 09:35:00,1423.5,1427.58,1423.0,1426.43,263500,375543968.0
+2025-08-11 09:40:00,1426.43,1431.9,1426.02,1430.19,263700,376885336.0
+2025-08-11 09:45:00,1430.6,1431.99,1429.94,1431.22,122800,175692032.0
+2025-08-11 09:50:00,1431.1,1431.24,1429.0,1430.26,89000,127287168.0
+2025-08-11 09:55:00,1430.6,1433.88,1429.69,1433.88,189900,271889928.0
+2025-08-11 10:00:00,1433.88,1437.77,1433.76,1437.01,254100,364769915.0
+2025-08-11 10:05:00,1437.45,1438.66,1435.34,1437.15,196600,282748549.0
+2025-08-11 10:10:00,1437.15,1437.5,1435.08,1435.72,95300,136879356.0
+2025-08-11 10:15:00,1435.3,1437.42,1435.16,1435.16,59500,85482628.0
+2025-08-11 10:20:00,1435.15,1437.49,1435.03,1437.06,83400,119682046.0
+2025-08-11 10:25:00,1437.06,1440.31,1437.06,1440.31,205200,295415298.0
+2025-08-11 10:30:00,1440.2,1440.9,1439.08,1439.9,85300,122824448.0
+2025-08-11 10:35:00,1439.86,1440.92,1439.03,1440.0,66700,96056064.0
+2025-08-11 10:40:00,1440.09,1442.87,1439.99,1442.87,139300,200803072.0
+2025-08-11 10:45:00,1442.88,1445.1,1442.8,1444.51,171200,247281920.0
+2025-08-11 10:50:00,1444.51,1444.51,1441.05,1442.5,69300,99985408.0
+2025-08-11 10:55:00,1442.52,1442.81,1441.12,1442.52,53100,76593408.0
+2025-08-11 11:00:00,1442.5,1442.52,1441.16,1442.5,39700,57237504.0
+2025-08-11 11:05:00,1442.4,1444.45,1442.34,1443.98,56100,80892160.0
+2025-08-11 11:10:00,1443.98,1445.0,1443.64,1444.48,98200,141854720.0
+2025-08-11 11:15:00,1444.48,1444.77,1443.61,1443.93,52900,76530688.0
+2025-08-11 11:20:00,1443.93,1444.59,1443.86,1444.56,56900,82180608.0
+2025-08-11 11:25:00,1444.57,1445.0,1444.49,1444.98,60300,87121408.0
+2025-08-11 11:30:00,1444.94,1446.3,1444.55,1446.21,113800,164498944.0
+2025-08-11 13:05:00,1446.2,1447.8,1446.2,1447.23,121700,176081920.0
+2025-08-11 13:10:00,1447.3,1450.07,1447.2,1449.85,193800,280855040.0
+2025-08-11 13:15:00,1449.9,1451.88,1449.67,1451.54,124500,180503040.0
+2025-08-11 13:20:00,1451.55,1451.55,1445.87,1445.87,80600,116765696.0
+2025-08-11 13:25:00,1445.85,1446.09,1445.16,1445.91,85400,123458048.0
+2025-08-11 13:30:00,1446.0,1446.8,1445.0,1445.01,66600,96295936.0
+2025-08-11 13:35:00,1445.0,1445.0,1442.58,1444.43,85600,123561984.0
+2025-08-11 13:40:00,1444.44,1446.9,1444.44,1446.0,46200,66805760.0
+2025-08-11 13:45:00,1446.01,1448.0,1445.98,1447.97,47000,68013568.0
+2025-08-11 13:50:00,1448.0,1448.28,1447.11,1447.74,40900,59330048.0
+2025-08-11 13:55:00,1447.68,1449.2,1447.64,1449.19,41600,60123648.0
+2025-08-11 14:00:00,1449.2,1449.65,1448.92,1449.48,51100,74057728.0
+2025-08-11 14:05:00,1449.5,1451.0,1449.5,1450.51,115600,167788032.0
+2025-08-11 14:10:00,1450.47,1450.5,1445.45,1445.97,85400,123613184.0
+2025-08-11 14:15:00,1445.96,1445.96,1445.0,1445.34,57200,82682880.0
+2025-08-11 14:20:00,1445.34,1445.34,1442.69,1445.25,68700,99093504.0
+2025-08-11 14:25:00,1445.31,1445.78,1444.98,1444.98,35500,51309056.0
+2025-08-11 14:30:00,1444.98,1445.8,1444.98,1445.59,63300,91585536.0
+2025-08-11 14:35:00,1445.59,1446.34,1445.55,1445.61,31400,45414912.0
+2025-08-11 14:40:00,1445.84,1446.68,1443.8,1443.8,63600,91934208.0
+2025-08-11 14:45:00,1443.96,1444.43,1443.46,1443.64,71900,103804416.0
+2025-08-11 14:50:00,1443.64,1446.07,1443.62,1444.9,68100,98302464.0
+2025-08-11 14:55:00,1444.92,1445.1,1444.39,1445.02,77500,112000512.0
+2025-08-11 15:00:00,1445.0,1445.0,1444.5,1445.0,106900,154516480.0
+2025-08-12 09:35:00,1449.0,1450.62,1445.97,1450.5,175900,254694112.0
+2025-08-12 09:40:00,1451.89,1451.95,1448.71,1449.98,116100,168371840.0
+2025-08-12 09:45:00,1449.98,1454.77,1449.58,1453.53,151800,220565606.0
+2025-08-12 09:50:00,1453.5,1457.44,1453.5,1457.43,196300,285806394.0
+2025-08-12 09:55:00,1457.43,1457.45,1454.0,1457.45,93600,136298492.0
+2025-08-12 10:00:00,1457.5,1459.0,1456.52,1458.32,142800,208180618.0
+2025-08-12 10:05:00,1458.31,1458.68,1455.0,1455.63,93200,135778298.0
+2025-08-12 10:10:00,1455.63,1458.0,1455.63,1457.91,60600,88274300.0
+2025-08-12 10:15:00,1457.84,1459.0,1456.7,1457.98,81300,118536580.0
+2025-08-12 10:20:00,1459.0,1463.02,1459.0,1462.24,179800,262626048.0
+2025-08-12 10:25:00,1462.24,1465.0,1462.17,1463.58,134900,197486592.0
+2025-08-12 10:30:00,1463.51,1463.58,1460.0,1460.0,78100,114211968.0
+2025-08-12 10:35:00,1460.0,1463.16,1459.65,1463.16,104300,152388864.0
+2025-08-12 10:40:00,1463.57,1464.85,1460.46,1460.46,49900,73003264.0
+2025-08-12 10:45:00,1460.16,1460.47,1457.15,1457.99,77600,113210110.0
+2025-08-12 10:50:00,1457.98,1458.0,1455.0,1455.2,72300,105267718.0
+2025-08-12 10:55:00,1455.2,1455.97,1453.66,1454.47,48000,69831682.0
+2025-08-12 11:00:00,1454.48,1455.0,1451.6,1453.35,50800,73833722.0
+2025-08-12 11:05:00,1453.02,1455.0,1452.1,1454.9,61300,89124860.0
+2025-08-12 11:10:00,1454.89,1457.59,1454.53,1456.99,40300,58683908.0
+2025-08-12 11:15:00,1455.18,1457.42,1455.18,1457.04,47300,68817156.0
+2025-08-12 11:20:00,1457.04,1458.48,1456.62,1456.62,30200,44017916.0
+2025-08-12 11:25:00,1456.62,1457.9,1452.84,1454.56,49400,71890950.0
+2025-08-12 11:30:00,1456.02,1456.98,1454.53,1456.0,64900,94473976.0
+2025-08-12 13:05:00,1455.61,1458.48,1453.2,1453.2,61700,89816320.0
+2025-08-12 13:10:00,1453.0,1453.0,1450.41,1451.51,71500,103774722.0
+2025-08-12 13:15:00,1451.7,1453.97,1450.6,1450.87,55500,80610303.0
+2025-08-12 13:20:00,1450.6,1451.34,1450.4,1450.52,50300,73044993.0
+2025-08-12 13:25:00,1450.53,1451.03,1450.0,1450.29,56700,82246144.0
+2025-08-12 13:30:00,1450.29,1450.59,1449.35,1449.37,122000,176895232.0
+2025-08-12 13:35:00,1449.37,1450.54,1447.61,1449.0,119300,172861184.0
+2025-08-12 13:40:00,1448.91,1449.88,1446.73,1446.73,53800,77914880.0
+2025-08-12 13:45:00,1446.71,1447.53,1446.15,1447.53,59900,86616064.0
+2025-08-12 13:50:00,1447.76,1447.76,1443.5,1444.3,119400,172456192.0
+2025-08-12 13:55:00,1444.32,1444.69,1443.5,1443.98,53000,76611584.0
+2025-08-12 14:00:00,1443.77,1444.43,1443.59,1444.18,45200,65257472.0
+2025-08-12 14:05:00,1444.43,1447.75,1444.18,1445.32,44800,64780288.0
+2025-08-12 14:10:00,1445.25,1445.25,1442.67,1442.75,73600,106242560.0
+2025-08-12 14:15:00,1442.74,1442.74,1439.51,1439.51,139300,200721920.0
+2025-08-12 14:20:00,1439.3,1441.96,1439.0,1441.96,106000,152556544.0
+2025-08-12 14:25:00,1441.13,1443.16,1440.91,1441.9,37300,53782528.0
+2025-08-12 14:30:00,1441.91,1444.0,1440.92,1443.99,58400,84222976.0
+2025-08-12 14:35:00,1443.98,1444.54,1441.78,1442.01,78500,113288704.0
+2025-08-12 14:40:00,1442.0,1442.62,1442.0,1442.31,58600,84513280.0
+2025-08-12 14:45:00,1442.32,1442.35,1439.05,1439.4,116400,167676928.0
+2025-08-12 14:50:00,1439.44,1440.53,1439.01,1439.03,98100,141213184.0
+2025-08-12 14:55:00,1439.01,1439.3,1438.0,1438.03,185100,266292224.0
+2025-08-12 15:00:00,1438.0,1438.04,1436.01,1437.04,136600,196281344.0
+2025-08-13 09:35:00,1425.0,1432.0,1425.0,1432.0,504600,720242816.0
+2025-08-13 09:40:00,1430.94,1433.68,1427.21,1428.01,178500,255295608.0
+2025-08-13 09:45:00,1428.03,1431.0,1428.0,1428.92,125000,178635910.0
+2025-08-13 09:50:00,1428.87,1429.98,1426.7,1426.7,165200,235864706.0
+2025-08-13 09:55:00,1426.51,1426.98,1425.45,1425.95,172900,246570246.0
+2025-08-13 10:00:00,1426.07,1426.17,1425.05,1425.27,140800,200698355.0
+2025-08-13 10:05:00,1425.26,1425.26,1421.02,1422.5,392100,558139148.0
+2025-08-13 10:10:00,1422.49,1423.6,1421.22,1421.22,130500,185642239.0
+2025-08-13 10:15:00,1421.2,1421.93,1421.16,1421.65,108100,153724916.0
+2025-08-13 10:20:00,1421.65,1421.91,1421.18,1421.5,104500,148480520.0
+2025-08-13 10:25:00,1421.51,1421.71,1421.29,1421.69,79200,112580608.0
+2025-08-13 10:30:00,1421.67,1424.0,1421.5,1421.51,92600,131706118.0
+2025-08-13 10:35:00,1421.5,1421.65,1421.09,1421.22,103900,147746042.0
+2025-08-13 10:40:00,1421.22,1421.53,1421.0,1421.38,123800,175914752.0
+2025-08-13 10:45:00,1421.46,1422.42,1421.46,1422.0,65000,92438016.0
+2025-08-13 10:50:00,1422.0,1423.58,1421.8,1423.31,56600,80529912.0
+2025-08-13 10:55:00,1423.36,1424.51,1422.8,1422.93,66000,93955588.0
+2025-08-13 11:00:00,1422.8,1422.8,1421.55,1421.62,88600,125980157.0
+2025-08-13 11:05:00,1421.61,1422.03,1421.03,1421.11,111200,158076167.0
+2025-08-13 11:10:00,1421.1,1423.58,1421.09,1423.4,66600,94691834.0
+2025-08-13 11:15:00,1423.03,1426.9,1423.03,1426.89,87300,124414474.0
+2025-08-13 11:20:00,1426.92,1430.0,1426.92,1428.08,129400,184888572.0
+2025-08-13 11:25:00,1428.08,1428.08,1422.52,1422.52,91400,130252794.0
+2025-08-13 11:30:00,1422.53,1424.96,1422.41,1423.76,107500,152988674.0
+2025-08-13 13:05:00,1423.76,1425.03,1423.1,1424.03,131500,187263492.0
+2025-08-13 13:10:00,1424.0,1424.29,1422.0,1422.02,154100,219253244.0
+2025-08-13 13:15:00,1422.0,1422.02,1421.15,1421.41,160200,227663364.0
+2025-08-13 13:20:00,1421.38,1422.66,1421.38,1422.44,116900,166315526.0
+2025-08-13 13:25:00,1422.43,1422.47,1421.62,1421.83,99100,140925946.0
+2025-08-13 13:30:00,1421.72,1422.44,1421.72,1421.94,88600,125994488.0
+2025-08-13 13:35:00,1421.93,1422.31,1421.73,1422.19,102900,146252296.0
+2025-08-13 13:40:00,1422.19,1424.1,1422.19,1423.88,66400,94524421.0
+2025-08-13 13:45:00,1423.69,1423.9,1423.4,1423.76,58000,82638835.0
+2025-08-13 13:50:00,1423.97,1424.07,1423.0,1423.56,71000,101092874.0
+2025-08-13 13:55:00,1423.43,1424.0,1423.43,1423.59,61700,87840246.0
+2025-08-13 14:00:00,1423.61,1423.61,1422.01,1422.06,93300,132730892.0
+2025-08-13 14:05:00,1422.57,1423.98,1422.12,1422.54,74600,106017276.0
+2025-08-13 14:10:00,1422.54,1422.54,1422.2,1422.21,70400,100134400.0
+2025-08-13 14:15:00,1422.2,1422.21,1421.8,1421.82,148600,211308544.0
+2025-08-13 14:20:00,1421.82,1421.96,1421.58,1421.58,139800,198769152.0
+2025-08-13 14:25:00,1421.56,1421.56,1421.02,1421.04,202900,288357888.0
+2025-08-13 14:30:00,1421.04,1421.08,1420.0,1420.37,368100,522983424.0
+2025-08-13 14:35:00,1420.2,1420.21,1420.0,1420.08,186000,264102400.0
+2025-08-13 14:40:00,1420.06,1420.53,1420.06,1420.45,101500,144186368.0
+2025-08-13 14:45:00,1420.46,1420.51,1420.11,1420.2,144000,204592640.0
+2025-08-13 14:50:00,1420.12,1420.33,1420.1,1420.12,135800,192867328.0
+2025-08-13 14:55:00,1420.11,1420.11,1420.01,1420.07,283900,403133440.0
+2025-08-13 15:00:00,1420.06,1421.0,1420.05,1420.05,202200,287053824.0
+2025-08-14 09:35:00,1420.94,1431.47,1420.94,1431.15,498900,712108216.0
+2025-08-14 09:40:00,1431.11,1433.98,1429.18,1431.53,293400,419925834.0
+2025-08-14 09:45:00,1430.98,1436.0,1430.98,1432.96,281600,403756543.0
+2025-08-14 09:50:00,1432.97,1436.9,1431.0,1436.0,238200,341791619.0
+2025-08-14 09:55:00,1436.0,1438.18,1432.13,1438.05,234500,336524916.0
+2025-08-14 10:00:00,1437.58,1438.06,1435.01,1437.95,158700,228151820.0
+2025-08-14 10:05:00,1437.95,1438.99,1437.5,1438.19,202000,290590460.0
+2025-08-14 10:10:00,1438.19,1443.65,1438.1,1443.6,263700,379744256.0
+2025-08-14 10:15:00,1443.57,1447.0,1441.0,1441.11,335200,484344064.0
+2025-08-14 10:20:00,1441.21,1443.78,1437.01,1437.01,171400,246764294.0
+2025-08-14 10:25:00,1437.0,1438.38,1435.5,1437.0,95500,137167098.0
+2025-08-14 10:30:00,1437.0,1437.09,1433.86,1434.0,81200,116653560.0
+2025-08-14 10:35:00,1433.8,1437.68,1433.8,1436.62,61400,88153858.0
+2025-08-14 10:40:00,1436.58,1438.5,1432.1,1432.19,76100,109220862.0
+2025-08-14 10:45:00,1432.18,1432.4,1430.58,1431.02,111200,159176968.0
+2025-08-14 10:50:00,1431.04,1432.39,1430.0,1430.0,84500,120919040.0
+2025-08-14 10:55:00,1430.17,1433.75,1430.17,1432.86,38400,54930936.0
+2025-08-14 11:00:00,1432.7,1433.44,1431.1,1433.3,24000,34376200.0
+2025-08-14 11:05:00,1433.44,1436.8,1432.51,1436.65,51600,74060807.0
+2025-08-14 11:10:00,1436.64,1436.67,1433.01,1435.0,45300,65036793.0
+2025-08-14 11:15:00,1434.81,1436.8,1434.01,1436.0,40700,58434042.0
+2025-08-14 11:20:00,1436.5,1436.99,1432.23,1432.24,29800,42752011.0
+2025-08-14 11:25:00,1432.23,1432.97,1431.51,1431.52,30100,43105787.0
+2025-08-14 11:30:00,1431.52,1431.52,1430.0,1430.04,58800,84134912.0
+2025-08-14 13:05:00,1430.04,1430.89,1428.02,1429.2,118300,169070080.0
+2025-08-14 13:10:00,1429.55,1429.55,1425.58,1425.99,94900,135430656.0
+2025-08-14 13:15:00,1425.99,1428.6,1425.99,1427.4,50100,71496192.0
+2025-08-14 13:20:00,1427.41,1427.49,1425.32,1425.7,55300,78871040.0
+2025-08-14 13:25:00,1425.98,1426.0,1425.04,1425.13,56200,80111616.0
+2025-08-14 13:30:00,1425.18,1427.0,1425.0,1427.0,76600,109160448.0
+2025-08-14 13:35:00,1427.0,1427.84,1426.23,1426.3,60400,86244352.0
+2025-08-14 13:40:00,1426.31,1428.45,1426.18,1428.16,35000,49950208.0
+2025-08-14 13:45:00,1428.3,1429.6,1428.0,1428.93,43600,62297600.0
+2025-08-14 13:50:00,1429.0,1429.59,1427.17,1427.2,33700,48139264.0
+2025-08-14 13:55:00,1427.31,1428.52,1427.15,1428.34,34600,49404416.0
+2025-08-14 14:00:00,1428.22,1429.0,1428.2,1428.46,21800,31143424.0
+2025-08-14 14:05:00,1428.54,1430.04,1428.54,1429.49,40300,57612800.0
+2025-08-14 14:10:00,1429.4,1430.99,1429.0,1429.0,42700,61069824.0
+2025-08-14 14:15:00,1428.86,1429.26,1428.03,1428.06,32000,45730816.0
+2025-08-14 14:20:00,1428.03,1429.18,1428.0,1428.87,37600,53691392.0
+2025-08-14 14:25:00,1428.87,1429.22,1428.58,1429.22,26000,37154304.0
+2025-08-14 14:30:00,1429.25,1429.59,1429.16,1429.59,22400,32017920.0
+2025-08-14 14:35:00,1429.6,1430.53,1429.0,1429.1,31200,44606976.0
+2025-08-14 14:40:00,1429.07,1429.39,1428.72,1428.95,32900,47013376.0
+2025-08-14 14:45:00,1428.88,1428.96,1428.06,1428.2,50300,71859712.0
+2025-08-14 14:50:00,1428.28,1428.28,1428.0,1428.0,78600,112188416.0
+2025-08-14 14:55:00,1428.01,1428.08,1426.33,1426.81,113400,161818624.0
+2025-08-14 15:00:00,1427.0,1427.0,1426.57,1426.99,118800,169627136.0
+2025-08-15 09:35:00,1426.01,1426.4,1421.9,1423.32,246600,351067680.0
+2025-08-15 09:40:00,1423.12,1425.6,1422.3,1422.57,129500,184358336.0
+2025-08-15 09:45:00,1422.99,1424.41,1422.6,1424.0,114500,162871896.0
+2025-08-15 09:50:00,1423.59,1424.4,1422.3,1423.53,100000,142300043.0
+2025-08-15 09:55:00,1423.51,1426.5,1423.38,1424.0,85000,121145209.0
+2025-08-15 10:00:00,1423.94,1424.1,1422.27,1422.6,114900,163496385.0
+2025-08-15 10:05:00,1422.59,1424.49,1422.55,1422.61,68700,97774467.0
+2025-08-15 10:10:00,1422.6,1423.5,1422.55,1423.05,48600,69152125.0
+2025-08-15 10:15:00,1423.06,1423.5,1422.7,1423.15,57600,81964931.0
+2025-08-15 10:20:00,1423.49,1423.99,1422.67,1422.7,77700,110573560.0
+2025-08-15 10:25:00,1422.7,1422.7,1421.3,1421.49,189800,269874054.0
+2025-08-15 10:30:00,1421.48,1421.84,1420.51,1420.51,204800,291050242.0
+2025-08-15 10:35:00,1420.51,1422.21,1420.3,1422.21,96100,136538108.0
+2025-08-15 10:40:00,1422.21,1422.21,1421.2,1421.77,44600,63399944.0
+2025-08-15 10:45:00,1421.77,1423.0,1421.77,1422.0,41300,58736129.0
+2025-08-15 10:50:00,1422.0,1422.4,1421.11,1421.11,48300,68663295.0
+2025-08-15 10:55:00,1421.1,1422.05,1421.05,1421.66,41400,58845180.0
+2025-08-15 11:00:00,1421.65,1421.76,1421.13,1421.21,40500,57563646.0
+2025-08-15 11:05:00,1421.2,1423.0,1421.2,1422.05,29600,42098684.0
+2025-08-15 11:10:00,1422.05,1423.53,1421.77,1421.77,40400,57462532.0
+2025-08-15 11:15:00,1421.77,1422.5,1421.01,1421.78,52700,74953210.0
+2025-08-15 11:20:00,1422.43,1423.87,1421.38,1423.87,48300,68665088.0
+2025-08-15 11:25:00,1423.88,1425.55,1422.13,1425.55,48900,69714442.0
+2025-08-15 11:30:00,1425.48,1425.51,1424.41,1425.5,58800,83793918.0
+2025-08-15 13:05:00,1425.43,1427.97,1425.43,1426.77,103600,147683328.0
+2025-08-15 13:10:00,1426.87,1427.0,1423.78,1424.79,100300,142994171.0
+2025-08-15 13:15:00,1424.7,1425.0,1423.33,1423.44,49900,71067909.0
+2025-08-15 13:20:00,1423.44,1424.82,1423.44,1424.77,75700,107792894.0
+2025-08-15 13:25:00,1424.1,1427.5,1424.02,1425.37,74500,106255366.0
+2025-08-15 13:30:00,1425.0,1428.01,1425.0,1425.88,110400,157579260.0
+2025-08-15 13:35:00,1425.87,1427.0,1425.02,1426.98,75100,107141639.0
+2025-08-15 13:40:00,1426.9,1426.96,1425.01,1425.81,73800,105209854.0
+2025-08-15 13:45:00,1425.99,1427.0,1424.93,1425.82,89900,128165888.0
+2025-08-15 13:50:00,1425.29,1428.38,1424.6,1427.87,114300,163021307.0
+2025-08-15 13:55:00,1427.87,1427.87,1426.5,1426.5,72400,103328768.0
+2025-08-15 14:00:00,1426.27,1426.41,1425.03,1426.01,81500,116197382.0
+2025-08-15 14:05:00,1426.01,1426.2,1424.0,1424.0,82900,118154234.0
+2025-08-15 14:10:00,1424.01,1424.28,1422.43,1422.98,129200,183877627.0
+2025-08-15 14:15:00,1423.01,1423.65,1422.2,1423.27,109900,156370439.0
+2025-08-15 14:20:00,1422.9,1423.55,1422.5,1422.51,94200,134029314.0
+2025-08-15 14:25:00,1422.5,1422.7,1422.03,1422.08,121900,173389823.0
+2025-08-15 14:30:00,1422.08,1422.08,1421.5,1421.78,175600,249679354.0
+2025-08-15 14:35:00,1421.77,1421.92,1421.77,1421.81,94100,133794301.0
+2025-08-15 14:40:00,1421.82,1422.5,1421.8,1421.82,121500,172781060.0
+2025-08-15 14:45:00,1421.8,1422.9,1421.8,1422.2,105500,150034434.0
+2025-08-15 14:50:00,1422.19,1423.18,1422.18,1422.75,134800,191778304.0
+2025-08-15 14:55:00,1422.7,1422.98,1422.41,1422.98,222600,316646912.0
+2025-08-15 15:00:00,1423.0,1423.79,1422.08,1422.08,316000,449400319.0
+2025-08-18 09:35:00,1426.99,1432.08,1423.9,1432.02,421000,601196796.0
+2025-08-18 09:40:00,1431.91,1431.91,1426.9,1427.98,154300,220395784.0
+2025-08-18 09:45:00,1428.0,1430.66,1424.02,1425.0,187900,268377978.0
+2025-08-18 09:50:00,1424.97,1426.69,1424.04,1426.69,96500,137557502.0
+2025-08-18 09:55:00,1426.0,1428.99,1425.99,1426.83,112300,160312074.0
+2025-08-18 10:00:00,1426.83,1431.15,1426.54,1429.65,169700,242516338.0
+2025-08-18 10:05:00,1429.64,1430.12,1427.13,1427.13,122300,174826764.0
+2025-08-18 10:10:00,1427.16,1428.0,1426.88,1428.0,57100,81496572.0
+2025-08-18 10:15:00,1428.0,1431.0,1427.31,1430.7,105600,150944384.0
+2025-08-18 10:20:00,1430.7,1430.7,1429.63,1429.86,73300,104819579.0
+2025-08-18 10:25:00,1429.97,1430.0,1428.24,1428.69,47500,67866372.0
+2025-08-18 10:30:00,1428.69,1428.96,1427.0,1427.05,71900,102659588.0
+2025-08-18 10:35:00,1427.04,1427.46,1426.05,1426.88,69500,99141373.0
+2025-08-18 10:40:00,1426.99,1430.0,1426.99,1429.88,75900,108419840.0
+2025-08-18 10:45:00,1430.0,1430.17,1429.0,1429.15,92100,131691520.0
+2025-08-18 10:50:00,1429.3,1430.2,1428.32,1428.32,81700,116812037.0
+2025-08-18 10:55:00,1428.49,1428.49,1427.0,1427.0,52800,75404795.0
+2025-08-18 11:00:00,1427.3,1428.99,1426.39,1428.33,86500,123325440.0
+2025-08-18 11:05:00,1428.43,1429.0,1428.0,1428.43,60900,87021063.0
+2025-08-18 11:10:00,1428.72,1429.15,1428.17,1428.43,85800,122574590.0
+2025-08-18 11:15:00,1428.2,1429.79,1428.1,1429.76,57000,81483516.0
+2025-08-18 11:20:00,1429.95,1431.3,1429.95,1431.01,157500,225397247.0
+2025-08-18 11:25:00,1431.0,1431.31,1430.0,1430.73,118500,169500672.0
+2025-08-18 11:30:00,1430.76,1431.59,1430.0,1430.19,99100,141736707.0
+2025-08-18 13:05:00,1430.04,1435.3,1430.04,1435.3,297900,427006461.0
+2025-08-18 13:10:00,1435.3,1436.64,1434.63,1434.65,137600,197632000.0
+2025-08-18 13:15:00,1434.66,1435.67,1434.66,1434.94,109700,157436928.0
+2025-08-18 13:20:00,1434.82,1434.94,1432.01,1432.1,106200,152165376.0
+2025-08-18 13:25:00,1432.1,1433.0,1432.1,1432.85,48400,69337088.0
+2025-08-18 13:30:00,1432.85,1432.85,1431.05,1431.1,89500,128206328.0
+2025-08-18 13:35:00,1431.11,1433.0,1431.08,1432.44,75700,108317704.0
+2025-08-18 13:40:00,1432.44,1432.47,1432.16,1432.23,46100,66027008.0
+2025-08-18 13:45:00,1432.2,1432.88,1432.2,1432.28,58000,83093504.0
+2025-08-18 13:50:00,1432.28,1432.29,1430.88,1430.88,49400,70717952.0
+2025-08-18 13:55:00,1430.8,1430.8,1430.1,1430.1,48000,68653571.0
+2025-08-18 14:00:00,1430.13,1430.18,1429.0,1429.36,81500,116580856.0
+2025-08-18 14:05:00,1429.34,1429.97,1429.34,1429.72,37200,53186559.0
+2025-08-18 14:10:00,1429.72,1429.73,1427.5,1427.56,70100,100076038.0
+2025-08-18 14:15:00,1427.69,1428.0,1427.0,1427.16,67500,96380928.0
+2025-08-18 14:20:00,1427.15,1427.79,1427.11,1427.18,61600,87921664.0
+2025-08-18 14:25:00,1427.13,1428.95,1427.0,1428.95,74900,106923012.0
+2025-08-18 14:30:00,1428.91,1429.61,1427.67,1428.02,46600,66579962.0
+2025-08-18 14:35:00,1428.24,1428.91,1427.98,1428.07,56200,80270843.0
+2025-08-18 14:40:00,1428.02,1428.85,1428.0,1428.68,73700,105270791.0
+2025-08-18 14:45:00,1428.68,1428.91,1428.68,1428.9,74800,106876928.0
+2025-08-18 14:50:00,1428.91,1428.91,1428.58,1428.58,92400,132077049.0
+2025-08-18 14:55:00,1428.58,1429.5,1428.48,1429.5,117100,167238146.0
+2025-08-18 15:00:00,1429.5,1429.65,1428.79,1429.56,52800,75459077.0
+2025-08-19 09:35:00,1433.5,1442.04,1433.1,1440.02,403400,579900294.0
+2025-08-19 09:40:00,1440.0,1442.97,1439.0,1442.46,244400,352331581.0
+2025-08-19 09:45:00,1442.49,1442.98,1440.15,1441.32,178800,257784894.0
+2025-08-19 09:50:00,1441.28,1443.66,1438.51,1438.51,221300,319190276.0
+2025-08-19 09:55:00,1439.0,1441.61,1436.68,1440.98,114900,165337467.0
+2025-08-19 10:00:00,1441.01,1443.5,1440.48,1442.64,207100,298661504.0
+2025-08-19 10:05:00,1442.64,1443.1,1440.0,1440.0,191400,275982848.0
+2025-08-19 10:10:00,1440.09,1442.0,1437.19,1441.6,121500,174889476.0
+2025-08-19 10:15:00,1441.6,1442.77,1441.0,1442.3,96800,139567105.0
+2025-08-19 10:20:00,1442.4,1446.63,1442.4,1443.99,331000,478123003.0
+2025-08-19 10:25:00,1444.0,1444.0,1441.11,1441.61,91200,131601153.0
+2025-08-19 10:30:00,1441.6,1442.89,1441.1,1442.01,69600,100363779.0
+2025-08-19 10:35:00,1442.51,1442.81,1440.6,1441.84,69000,99466748.0
+2025-08-19 10:40:00,1441.88,1443.15,1441.62,1441.99,67800,97801464.0
+2025-08-19 10:45:00,1442.99,1443.12,1441.98,1443.0,52400,75605504.0
+2025-08-19 10:50:00,1443.0,1443.0,1440.22,1440.82,51500,74245632.0
+2025-08-19 10:55:00,1441.39,1441.39,1440.0,1440.01,49500,71209225.0
+2025-08-19 11:00:00,1440.01,1441.39,1440.0,1441.0,35500,51272439.0
+2025-08-19 11:05:00,1440.99,1443.2,1440.99,1442.27,46400,66925067.0
+2025-08-19 11:10:00,1442.27,1442.28,1441.09,1441.95,30200,43538421.0
+2025-08-19 11:15:00,1441.95,1442.94,1441.94,1442.91,35200,50663948.0
+2025-08-19 11:20:00,1442.89,1442.97,1440.81,1440.81,68400,98773250.0
+2025-08-19 11:25:00,1440.54,1441.02,1440.15,1440.62,36700,52864764.0
+2025-08-19 11:30:00,1440.59,1440.83,1439.6,1439.6,81100,116794368.0
+2025-08-19 13:05:00,1439.66,1442.89,1439.66,1442.88,55900,80513282.0
+2025-08-19 13:10:00,1442.89,1442.91,1441.26,1441.56,43800,63163134.0
+2025-08-19 13:15:00,1441.55,1441.8,1439.8,1439.8,52800,76155902.0
+2025-08-19 13:20:00,1439.8,1440.0,1439.28,1439.28,71500,102941176.0
+2025-08-19 13:25:00,1439.33,1440.26,1439.01,1439.4,58800,84599820.0
+2025-08-19 13:30:00,1439.74,1440.08,1439.53,1440.0,62100,89364988.0
+2025-08-19 13:35:00,1440.01,1441.13,1439.89,1440.36,40700,58629624.0
+2025-08-19 13:40:00,1440.37,1441.1,1439.9,1441.09,43100,62082062.0
+2025-08-19 13:45:00,1441.08,1441.28,1440.41,1440.49,40800,58787320.0
+2025-08-19 13:50:00,1440.49,1440.58,1439.86,1440.0,62900,90588163.0
+2025-08-19 13:55:00,1439.86,1439.86,1437.46,1437.91,124700,179429375.0
+2025-08-19 14:00:00,1438.0,1438.37,1437.66,1438.35,67000,96392704.0
+2025-08-19 14:05:00,1438.34,1439.0,1438.0,1438.51,58000,83423232.0
+2025-08-19 14:10:00,1438.51,1439.85,1438.51,1439.69,29100,41810436.0
+2025-08-19 14:15:00,1439.68,1439.68,1438.15,1438.18,53300,76754428.0
+2025-08-19 14:20:00,1438.2,1438.48,1437.5,1437.64,62700,90169856.0
+2025-08-19 14:25:00,1437.57,1437.64,1435.77,1435.77,112900,162173440.0
+2025-08-19 14:30:00,1435.78,1437.2,1435.51,1437.2,82900,118952960.0
+2025-08-19 14:35:00,1437.2,1438.0,1437.0,1437.9,54000,77617664.0
+2025-08-19 14:40:00,1437.24,1438.0,1437.21,1437.41,45100,64843776.0
+2025-08-19 14:45:00,1437.31,1437.67,1437.2,1437.48,61700,88686592.0
+2025-08-19 14:50:00,1437.48,1437.65,1437.0,1437.08,126300,181520384.0
+2025-08-19 14:55:00,1437.1,1437.1,1435.9,1435.97,187000,268649472.0
+2025-08-19 15:00:00,1435.99,1438.0,1435.98,1438.0,145000,208396800.0
+2025-08-20 09:35:00,1438.0,1438.9,1430.03,1432.69,312300,447651968.0
+2025-08-20 09:40:00,1432.67,1434.98,1432.6,1433.2,166500,238699906.0
+2025-08-20 09:45:00,1433.18,1447.76,1432.4,1447.76,294500,424264953.0
+2025-08-20 09:50:00,1447.28,1448.59,1446.2,1447.0,407900,590422149.0
+2025-08-20 09:55:00,1446.99,1452.5,1445.33,1446.06,370100,536833402.0
+2025-08-20 10:00:00,1445.97,1449.8,1445.33,1446.0,141500,204816130.0
+2025-08-20 10:05:00,1444.8,1448.6,1444.05,1447.3,163400,236203012.0
+2025-08-20 10:10:00,1447.3,1447.87,1444.5,1446.7,110400,159654918.0
+2025-08-20 10:15:00,1446.99,1446.99,1444.45,1445.99,73000,105524224.0
+2025-08-20 10:20:00,1446.0,1446.38,1444.66,1445.71,72800,105232128.0
+2025-08-20 10:25:00,1445.71,1446.35,1444.62,1444.63,56200,81238011.0
+2025-08-20 10:30:00,1444.69,1444.73,1444.4,1444.53,57300,82787071.0
+2025-08-20 10:35:00,1445.0,1447.7,1445.0,1446.5,71500,103436537.0
+2025-08-20 10:40:00,1446.5,1447.3,1446.01,1447.06,61200,88536067.0
+2025-08-20 10:45:00,1447.09,1449.2,1447.09,1449.0,90900,131665668.0
+2025-08-20 10:50:00,1449.01,1449.99,1447.32,1449.19,82000,118796800.0
+2025-08-20 10:55:00,1449.2,1449.64,1447.1,1447.1,94100,136358656.0
+2025-08-20 11:00:00,1447.1,1448.29,1446.0,1448.28,60300,87263488.0
+2025-08-20 11:05:00,1448.0,1448.25,1446.0,1448.0,56500,81751040.0
+2025-08-20 11:10:00,1447.99,1449.0,1446.33,1447.66,50900,73634820.0
+2025-08-20 11:15:00,1447.56,1447.99,1446.3,1447.46,28100,40665848.0
+2025-08-20 11:20:00,1447.38,1447.48,1445.0,1447.22,79800,115417604.0
+2025-08-20 11:25:00,1447.49,1448.8,1446.17,1446.99,58000,83996408.0
+2025-08-20 11:30:00,1446.0,1446.98,1444.8,1446.0,56100,81091085.0
+2025-08-20 13:05:00,1446.0,1448.24,1446.0,1447.64,89500,129551867.0
+2025-08-20 13:10:00,1446.7,1447.68,1445.86,1447.43,48100,69587449.0
+2025-08-20 13:15:00,1447.43,1448.36,1446.61,1447.11,48400,69953543.0
+2025-08-20 13:20:00,1447.27,1447.28,1445.88,1446.81,40100,58026490.0
+2025-08-20 13:25:00,1446.83,1448.08,1446.83,1447.82,61600,89170950.0
+2025-08-20 13:30:00,1447.81,1448.5,1447.0,1448.13,53300,77192704.0
+2025-08-20 13:35:00,1448.11,1449.46,1448.11,1449.46,81800,118513152.0
+2025-08-20 13:40:00,1449.49,1450.0,1448.98,1449.5,75400,109287936.0
+2025-08-20 13:45:00,1449.47,1449.98,1447.6,1447.83,57500,83321856.0
+2025-08-20 13:50:00,1447.84,1449.0,1447.82,1448.92,38500,55770624.0
+2025-08-20 13:55:00,1448.92,1448.95,1447.0,1447.34,34200,49511424.0
+2025-08-20 14:00:00,1447.34,1447.6,1446.5,1447.6,41500,60128768.0
+2025-08-20 14:05:00,1447.92,1449.49,1447.92,1449.48,51900,75193344.0
+2025-08-20 14:10:00,1449.5,1449.5,1447.88,1447.88,39600,57376256.0
+2025-08-20 14:15:00,1448.33,1449.64,1447.88,1449.1,55700,80721920.0
+2025-08-20 14:20:00,1449.05,1449.2,1447.65,1448.11,46200,66925568.0
+2025-08-20 14:25:00,1448.08,1448.11,1446.8,1448.01,61500,89070592.0
+2025-08-20 14:30:00,1447.98,1448.55,1447.81,1448.14,46900,67917312.0
+2025-08-20 14:35:00,1448.48,1448.54,1448.07,1448.48,47900,69373952.0
+2025-08-20 14:40:00,1448.48,1448.48,1448.0,1448.2,58600,84791296.0
+2025-08-20 14:45:00,1448.21,1448.21,1448.0,1448.17,64800,93911552.0
+2025-08-20 14:50:00,1448.19,1449.99,1448.02,1449.97,136400,197538816.0
+2025-08-20 14:55:00,1449.97,1449.97,1449.03,1449.25,91000,131994624.0
+2025-08-20 15:00:00,1449.3,1450.0,1449.28,1450.0,194800,282321920.0
+2025-08-21 09:35:00,1453.45,1454.8,1445.2,1448.98,310500,450242016.0
+2025-08-21 09:40:00,1449.0,1449.52,1444.44,1448.01,196500,284249630.0
+2025-08-21 09:45:00,1448.14,1448.28,1445.35,1446.09,125500,181569086.0
+2025-08-21 09:50:00,1446.41,1447.53,1445.26,1445.98,101400,146640258.0
+2025-08-21 09:55:00,1445.6,1446.52,1444.75,1444.81,103200,149161286.0
+2025-08-21 10:00:00,1444.68,1445.0,1443.65,1444.0,111800,161446520.0
+2025-08-21 10:05:00,1444.0,1450.0,1444.0,1448.4,114200,165347196.0
+2025-08-21 10:10:00,1447.66,1452.6,1447.64,1449.9,100200,145325953.0
+2025-08-21 10:15:00,1450.13,1450.36,1448.0,1448.08,57400,83192197.0
+2025-08-21 10:20:00,1448.07,1448.07,1446.63,1447.8,55400,80185470.0
+2025-08-21 10:25:00,1447.78,1448.0,1446.98,1447.7,32900,47586826.0
+2025-08-21 10:30:00,1447.69,1450.36,1447.41,1450.0,59600,86365565.0
+2025-08-21 10:35:00,1449.98,1450.5,1448.15,1449.3,52100,75561337.0
+2025-08-21 10:40:00,1449.66,1450.04,1448.33,1448.81,55000,79726208.0
+2025-08-21 10:45:00,1448.8,1448.8,1447.37,1447.7,46600,67460092.0
+2025-08-21 10:50:00,1447.68,1448.41,1446.01,1446.48,53500,77465352.0
+2025-08-21 10:55:00,1446.48,1447.37,1446.1,1446.56,41700,60320508.0
+2025-08-21 11:00:00,1446.56,1447.5,1446.39,1446.59,32900,47597835.0
+2025-08-21 11:05:00,1446.6,1447.18,1446.35,1446.78,35300,51063289.0
+2025-08-21 11:10:00,1446.73,1446.82,1445.01,1445.53,72400,104684792.0
+2025-08-21 11:15:00,1445.53,1446.57,1445.4,1445.41,30300,43807242.0
+2025-08-21 11:20:00,1445.38,1445.41,1444.57,1444.58,68200,98550526.0
+2025-08-21 11:25:00,1444.57,1446.56,1444.0,1446.03,50600,73093372.0
+2025-08-21 11:30:00,1446.03,1446.95,1445.01,1445.03,24400,35282697.0
+2025-08-21 13:05:00,1445.4,1446.0,1444.36,1444.52,62700,90607867.0
+2025-08-21 13:10:00,1444.55,1445.0,1444.51,1444.71,31100,44871416.0
+2025-08-21 13:15:00,1444.72,1445.14,1444.71,1444.8,35400,51148548.0
+2025-08-21 13:20:00,1444.79,1445.53,1444.2,1445.27,42500,61390089.0
+2025-08-21 13:25:00,1445.25,1447.0,1445.18,1447.0,22900,33114880.0
+2025-08-21 13:30:00,1446.94,1447.83,1446.54,1447.05,34000,49204734.0
+2025-08-21 13:35:00,1447.08,1447.83,1446.89,1447.57,25600,37052149.0
+2025-08-21 13:40:00,1447.42,1447.7,1446.18,1446.18,37200,53831426.0
+2025-08-21 13:45:00,1446.27,1446.98,1445.01,1446.67,34200,49452040.0
+2025-08-21 13:50:00,1445.67,1446.66,1445.21,1445.73,45100,65211902.0
+2025-08-21 13:55:00,1445.73,1446.6,1445.63,1446.4,33900,49017602.0
+2025-08-21 14:00:00,1446.14,1447.99,1445.92,1447.99,47400,68508933.0
+2025-08-21 14:05:00,1448.0,1448.42,1446.05,1446.79,36600,52983289.0
+2025-08-21 14:10:00,1447.39,1447.47,1446.26,1446.31,31900,46238971.0
+2025-08-21 14:15:00,1446.31,1447.5,1446.3,1447.32,40100,58027265.0
+2025-08-21 14:20:00,1447.26,1448.79,1447.24,1448.71,46000,66618374.0
+2025-08-21 14:25:00,1448.6,1448.75,1446.79,1446.81,45400,65722105.0
+2025-08-21 14:30:00,1446.81,1448.0,1445.69,1447.95,81800,118254341.0
+2025-08-21 14:35:00,1447.86,1448.0,1446.0,1446.3,54700,79159812.0
+2025-08-21 14:40:00,1446.73,1447.93,1446.0,1446.82,79700,115313664.0
+2025-08-21 14:45:00,1446.81,1447.91,1446.41,1446.87,66700,96530942.0
+2025-08-21 14:50:00,1447.0,1447.37,1446.47,1447.25,70900,102665727.0
+2025-08-21 14:55:00,1447.45,1448.28,1447.27,1447.97,91300,132188157.0
+2025-08-21 15:00:00,1448.08,1448.65,1447.98,1448.25,59800,86534152.0
+2025-08-22 09:35:00,1448.88,1449.83,1445.0,1448.09,191800,277651552.0
+2025-08-22 09:40:00,1449.0,1451.0,1448.1,1449.8,164000,237717536.0
+2025-08-22 09:45:00,1449.81,1450.36,1447.78,1449.6,137500,199285496.0
+2025-08-22 09:50:00,1450.0,1450.02,1448.16,1449.88,84200,122011018.0
+2025-08-22 09:55:00,1449.49,1450.88,1448.4,1450.5,102900,149146494.0
+2025-08-22 10:00:00,1450.53,1451.98,1450.5,1451.97,136400,197950460.0
+2025-08-22 10:05:00,1451.97,1458.6,1451.32,1458.6,276000,401570693.0
+2025-08-22 10:10:00,1458.36,1458.36,1453.46,1453.99,104700,152443644.0
+2025-08-22 10:15:00,1453.95,1454.9,1452.8,1453.44,72400,105250817.0
+2025-08-22 10:20:00,1453.43,1455.0,1452.56,1455.0,48600,70705666.0
+2025-08-22 10:25:00,1454.99,1456.0,1454.0,1454.58,62000,90149373.0
+2025-08-22 10:30:00,1454.75,1455.1,1453.7,1455.0,61300,89251587.0
+2025-08-22 10:35:00,1455.0,1456.0,1453.67,1454.28,61200,89081598.0
+2025-08-22 10:40:00,1454.28,1455.35,1453.4,1454.49,32500,47255045.0
+2025-08-22 10:45:00,1455.0,1455.52,1451.83,1453.4,69400,100864771.0
+2025-08-22 10:50:00,1453.14,1455.83,1453.01,1454.18,48900,71076350.0
+2025-08-22 10:55:00,1454.19,1456.48,1454.19,1456.4,73600,107190018.0
+2025-08-22 11:00:00,1456.36,1456.58,1455.54,1456.51,56700,82564864.0
+2025-08-22 11:05:00,1456.53,1456.56,1454.21,1454.7,50700,73712372.0
+2025-08-22 11:10:00,1454.61,1456.46,1454.5,1455.49,64000,93157645.0
+2025-08-22 11:15:00,1455.86,1456.3,1454.51,1455.0,36300,52830453.0
+2025-08-22 11:20:00,1455.28,1455.66,1454.0,1454.0,40500,58924552.0
+2025-08-22 11:25:00,1453.99,1455.0,1452.97,1452.97,45400,66015234.0
+2025-08-22 11:30:00,1452.93,1454.45,1452.75,1453.1,28900,41999606.0
+2025-08-22 13:05:00,1453.15,1453.5,1449.1,1451.5,137100,198989320.0
+2025-08-22 13:10:00,1451.47,1451.47,1450.0,1450.04,47000,68178680.0
+2025-08-22 13:15:00,1450.04,1450.7,1449.25,1449.4,83100,120491004.0
+2025-08-22 13:20:00,1449.4,1450.28,1449.35,1450.21,77400,112216586.0
+2025-08-22 13:25:00,1450.2,1450.5,1449.1,1450.06,67700,98141954.0
+2025-08-22 13:30:00,1450.08,1452.55,1450.05,1451.48,47400,68864512.0
+2025-08-22 13:35:00,1451.49,1452.97,1451.11,1452.6,40100,58225141.0
+2025-08-22 13:40:00,1452.59,1452.96,1452.4,1452.89,39400,57234687.0
+2025-08-22 13:45:00,1452.89,1456.1,1452.89,1455.6,89200,129795842.0
+2025-08-22 13:50:00,1455.7,1456.58,1455.0,1456.51,104900,152600070.0
+2025-08-22 13:55:00,1456.51,1457.88,1456.5,1457.68,118600,172894976.0
+2025-08-22 14:00:00,1457.69,1457.7,1455.01,1456.0,82700,120456194.0
+2025-08-22 14:05:00,1456.85,1457.66,1456.85,1457.0,76800,111916030.0
+2025-08-22 14:10:00,1457.1,1458.0,1457.1,1458.0,138800,202266112.0
+2025-08-22 14:15:00,1457.99,1458.87,1457.34,1457.34,153000,223151104.0
+2025-08-22 14:20:00,1457.41,1459.57,1457.41,1459.54,120400,175727104.0
+2025-08-22 14:25:00,1459.5,1459.5,1457.29,1459.33,73700,107486720.0
+2025-08-22 14:30:00,1459.0,1460.0,1458.82,1459.99,92100,134364160.0
+2025-08-22 14:35:00,1459.99,1461.46,1459.37,1461.46,169500,247518720.0
+2025-08-22 14:40:00,1461.67,1462.36,1460.13,1460.9,99000,144684544.0
+2025-08-22 14:45:00,1460.99,1461.3,1460.0,1460.93,88700,129560064.0
+2025-08-22 14:50:00,1460.95,1462.55,1460.84,1462.48,138400,202263040.0
+2025-08-22 14:55:00,1462.5,1464.0,1462.5,1464.0,199000,291158528.0
+2025-08-22 15:00:00,1463.98,1464.0,1463.81,1463.95,162800,238293504.0
+2025-08-25 09:35:00,1470.01,1476.2,1470.01,1476.0,487400,717970241.0
+2025-08-25 09:40:00,1476.15,1481.98,1473.0,1481.2,374900,553961145.0
+2025-08-25 09:45:00,1481.83,1482.0,1473.71,1475.01,254300,376074888.0
+2025-08-25 09:50:00,1474.51,1475.0,1470.63,1472.85,200700,295598336.0
+2025-08-25 09:55:00,1472.87,1474.5,1467.5,1468.27,262200,385508990.0
+2025-08-25 10:00:00,1468.1,1470.89,1466.0,1469.71,153500,225293824.0
+2025-08-25 10:05:00,1470.05,1474.95,1469.33,1474.79,117900,173466370.0
+2025-08-25 10:10:00,1474.0,1474.0,1471.42,1471.42,111100,163617792.0
+2025-08-25 10:15:00,1471.46,1474.99,1471.4,1474.99,103900,152974341.0
+2025-08-25 10:20:00,1474.96,1478.0,1474.04,1478.0,115000,169738743.0
+2025-08-25 10:25:00,1478.44,1480.0,1477.77,1478.3,173200,256266498.0
+2025-08-25 10:30:00,1478.3,1479.5,1478.3,1478.88,93700,138608640.0
+2025-08-25 10:35:00,1478.7,1478.86,1474.74,1476.1,126500,186683390.0
+2025-08-25 10:40:00,1476.09,1476.98,1474.34,1474.34,78100,115238654.0
+2025-08-25 10:45:00,1474.1,1474.71,1472.99,1474.71,72400,106691592.0
+2025-08-25 10:50:00,1474.99,1476.66,1474.98,1476.66,67600,99774972.0
+2025-08-25 10:55:00,1476.66,1478.63,1476.6,1478.4,87200,128874752.0
+2025-08-25 11:00:00,1478.3,1479.4,1478.03,1479.4,95300,140922880.0
+2025-08-25 11:05:00,1479.59,1481.2,1479.58,1480.14,168200,249080832.0
+2025-08-25 11:10:00,1480.5,1483.94,1480.5,1483.9,183200,271596544.0
+2025-08-25 11:15:00,1483.9,1485.0,1483.9,1484.21,176300,261709312.0
+2025-08-25 11:20:00,1484.16,1484.29,1480.05,1480.05,133900,198549504.0
+2025-08-25 11:25:00,1480.33,1482.09,1478.97,1482.09,163400,241820672.0
+2025-08-25 11:30:00,1481.98,1484.15,1477.3,1483.93,122000,180641784.0
+2025-08-25 13:05:00,1483.81,1486.0,1483.58,1485.88,228400,339054088.0
+2025-08-25 13:10:00,1485.05,1491.5,1485.05,1491.5,258200,384322560.0
+2025-08-25 13:15:00,1491.68,1496.0,1490.89,1495.45,280600,419298304.0
+2025-08-25 13:20:00,1495.0,1495.5,1487.51,1489.53,196700,293398016.0
+2025-08-25 13:25:00,1489.53,1489.99,1485.01,1485.91,107600,159998464.0
+2025-08-25 13:30:00,1485.91,1486.04,1482.03,1484.44,113400,168315904.0
+2025-08-25 13:35:00,1484.42,1485.14,1482.18,1484.5,92100,136731136.0
+2025-08-25 13:40:00,1484.07,1485.0,1484.0,1484.15,52300,77630976.0
+2025-08-25 13:45:00,1484.17,1486.99,1484.17,1486.99,57400,85225984.0
+2025-08-25 13:50:00,1486.38,1488.85,1486.38,1488.7,81500,121269248.0
+2025-08-25 13:55:00,1488.72,1489.06,1487.93,1489.06,58600,87151616.0
+2025-08-25 14:00:00,1489.0,1489.06,1487.01,1487.79,55400,82582528.0
+2025-08-25 14:05:00,1487.17,1487.89,1485.91,1487.16,64000,95157760.0
+2025-08-25 14:10:00,1487.15,1488.84,1487.11,1488.8,44800,66628608.0
+2025-08-25 14:15:00,1488.8,1488.8,1486.19,1486.19,59100,87977472.0
+2025-08-25 14:20:00,1486.49,1487.99,1486.47,1487.99,66300,98588672.0
+2025-08-25 14:25:00,1488.0,1489.0,1487.99,1489.0,52700,78444032.0
+2025-08-25 14:30:00,1489.0,1491.16,1488.99,1491.08,88900,132401664.0
+2025-08-25 14:35:00,1491.15,1492.0,1488.0,1488.0,70300,104768512.0
+2025-08-25 14:40:00,1488.01,1490.0,1488.01,1490.0,95600,142428160.0
+2025-08-25 14:45:00,1490.0,1490.1,1488.02,1488.02,100900,150272000.0
+2025-08-25 14:50:00,1488.03,1488.68,1488.02,1488.59,112900,168041472.0
+2025-08-25 14:55:00,1488.65,1490.24,1488.02,1490.24,149900,223131648.0
+2025-08-25 15:00:00,1490.24,1490.5,1490.01,1490.32,70500,105065472.0
+2025-08-26 09:35:00,1490.32,1490.32,1480.15,1487.41,328500,487993280.0
+2025-08-26 09:40:00,1488.0,1489.29,1480.6,1483.86,226200,335964096.0
+2025-08-26 09:45:00,1483.4,1486.0,1480.6,1485.0,165900,246027836.0
+2025-08-26 09:50:00,1485.92,1486.83,1483.0,1483.03,134000,199000255.0
+2025-08-26 09:55:00,1483.0,1486.08,1482.0,1486.08,88900,131884413.0
+2025-08-26 10:00:00,1486.09,1488.0,1485.11,1487.0,106800,158794377.0
+2025-08-26 10:05:00,1487.0,1488.0,1485.15,1486.38,78000,115960319.0
+2025-08-26 10:10:00,1486.23,1489.8,1486.0,1489.8,88500,131655940.0
+2025-08-26 10:15:00,1489.8,1489.8,1485.5,1486.02,70800,105343998.0
+2025-08-26 10:20:00,1486.01,1488.49,1484.2,1485.82,91200,135538554.0
+2025-08-26 10:25:00,1485.82,1486.0,1482.96,1483.71,94700,140525821.0
+2025-08-26 10:30:00,1483.71,1484.97,1483.3,1483.3,64000,94862350.0
+2025-08-26 10:35:00,1483.59,1483.59,1481.06,1483.31,115000,170465273.0
+2025-08-26 10:40:00,1483.31,1484.3,1482.86,1483.3,48200,71488515.0
+2025-08-26 10:45:00,1483.9,1485.0,1483.9,1484.65,30200,44833019.0
+2025-08-26 10:50:00,1484.65,1485.93,1484.13,1485.63,39400,58515962.0
+2025-08-26 10:55:00,1485.78,1488.3,1485.78,1487.01,51000,75822094.0
+2025-08-26 11:00:00,1487.66,1487.66,1485.0,1487.19,42900,63769334.0
+2025-08-26 11:05:00,1487.2,1489.0,1485.93,1486.55,136300,202791420.0
+2025-08-26 11:10:00,1486.55,1488.96,1486.5,1487.6,51600,76771844.0
+2025-08-26 11:15:00,1487.6,1487.9,1486.06,1487.45,32500,48325894.0
+2025-08-26 11:20:00,1487.01,1489.01,1487.01,1488.64,55300,82379512.0
+2025-08-26 11:25:00,1488.72,1489.8,1488.72,1489.56,46900,69774342.0
+2025-08-26 11:30:00,1489.6,1489.88,1488.26,1489.6,71900,107069950.0
+2025-08-26 13:05:00,1489.7,1489.7,1487.99,1488.14,84900,126409217.0
+2025-08-26 13:10:00,1488.13,1489.11,1486.02,1488.99,53000,78850560.0
+2025-08-26 13:15:00,1488.99,1494.0,1488.21,1489.65,162200,241902593.0
+2025-08-26 13:20:00,1489.67,1491.05,1487.19,1488.58,58300,86824190.0
+2025-08-26 13:25:00,1488.3,1488.59,1486.7,1486.9,46800,69613822.0
+2025-08-26 13:30:00,1486.82,1487.0,1486.02,1486.1,50800,75542538.0
+2025-08-26 13:35:00,1486.04,1486.6,1486.0,1486.56,50000,74306813.0
+2025-08-26 13:40:00,1486.6,1487.18,1486.33,1486.73,32400,48169465.0
+2025-08-26 13:45:00,1486.72,1488.04,1486.71,1487.11,32100,47752445.0
+2025-08-26 13:50:00,1487.1,1487.45,1486.23,1486.5,41000,60957708.0
+2025-08-26 13:55:00,1486.5,1488.04,1486.45,1488.0,31400,46689779.0
+2025-08-26 14:00:00,1488.01,1488.9,1487.0,1488.47,37500,55798280.0
+2025-08-26 14:05:00,1488.0,1488.01,1487.3,1487.93,33300,49465863.0
+2025-08-26 14:10:00,1488.0,1488.19,1487.0,1487.49,40100,59732988.0
+2025-08-26 14:15:00,1487.49,1487.5,1486.63,1487.1,48500,72118267.0
+2025-08-26 14:20:00,1487.03,1488.17,1487.03,1487.29,33200,49391623.0
+2025-08-26 14:25:00,1487.28,1487.28,1485.96,1485.96,95600,142080501.0
+2025-08-26 14:30:00,1485.96,1487.25,1485.18,1487.25,57500,85448703.0
+2025-08-26 14:35:00,1487.14,1487.27,1485.13,1485.14,58200,86492675.0
+2025-08-26 14:40:00,1485.16,1486.0,1485.0,1485.92,81200,120610304.0
+2025-08-26 14:45:00,1485.9,1485.92,1484.0,1484.33,78700,116834823.0
+2025-08-26 14:50:00,1484.2,1484.33,1482.0,1482.05,115500,171269117.0
+2025-08-26 14:55:00,1482.05,1482.94,1481.28,1482.94,129700,192190976.0
+2025-08-26 15:00:00,1482.8,1484.83,1482.8,1483.78,59300,87968254.0
+2025-08-27 09:35:00,1481.88,1484.0,1474.0,1474.0,334300,493952736.0
+2025-08-27 09:40:00,1474.0,1474.0,1471.02,1471.3,264800,389819612.0
+2025-08-27 09:45:00,1471.33,1473.8,1471.0,1471.0,220300,324244028.0
+2025-08-27 09:50:00,1470.8,1470.8,1464.61,1465.5,319600,468931084.0
+2025-08-27 09:55:00,1465.26,1465.8,1462.0,1464.0,240200,351564540.0
+2025-08-27 10:00:00,1464.0,1464.84,1462.03,1462.66,155000,226711808.0
+2025-08-27 10:05:00,1462.63,1467.89,1462.63,1466.65,116400,170511866.0
+2025-08-27 10:10:00,1465.5,1466.9,1465.0,1465.67,58500,85762046.0
+2025-08-27 10:15:00,1465.68,1466.1,1463.0,1463.01,91300,133639944.0
+2025-08-27 10:20:00,1463.01,1464.02,1462.67,1464.0,91300,133569536.0
+2025-08-27 10:25:00,1464.49,1464.99,1463.11,1463.15,81700,119598584.0
+2025-08-27 10:30:00,1463.11,1464.17,1463.1,1463.1,78500,114874632.0
+2025-08-27 10:35:00,1463.09,1465.33,1463.09,1463.2,74300,108779523.0
+2025-08-27 10:40:00,1463.1,1463.2,1461.19,1461.8,167300,244617213.0
+2025-08-27 10:45:00,1461.8,1461.93,1460.1,1460.1,119100,174009856.0
+2025-08-27 10:50:00,1460.05,1461.08,1460.01,1460.15,104200,152148736.0
+2025-08-27 10:55:00,1460.14,1461.19,1460.0,1460.43,84200,122960128.0
+2025-08-27 11:00:00,1460.4,1461.2,1460.2,1461.19,41700,60956160.0
+2025-08-27 11:05:00,1461.21,1461.53,1460.0,1460.11,75300,109929472.0
+2025-08-27 11:10:00,1460.12,1460.26,1460.01,1460.1,60600,88483584.0
+2025-08-27 11:15:00,1460.34,1462.25,1460.34,1461.74,54600,79802624.0
+2025-08-27 11:20:00,1461.78,1462.44,1460.8,1462.14,66600,97336064.0
+2025-08-27 11:25:00,1462.0,1462.0,1460.05,1460.34,71200,104083712.0
+2025-08-27 11:30:00,1460.4,1461.56,1460.05,1460.32,53700,78438912.0
+2025-08-27 13:05:00,1460.32,1467.08,1460.32,1467.0,129000,188617216.0
+2025-08-27 13:10:00,1468.0,1468.08,1462.35,1462.48,47100,69021696.0
+2025-08-27 13:15:00,1462.41,1463.0,1461.77,1461.99,48600,71068672.0
+2025-08-27 13:20:00,1461.89,1462.66,1461.89,1462.45,37100,54252032.0
+2025-08-27 13:25:00,1462.45,1463.66,1461.91,1462.52,50600,73994240.0
+2025-08-27 13:30:00,1462.31,1462.52,1461.0,1461.0,51100,74692096.0
+2025-08-27 13:35:00,1461.0,1461.26,1460.51,1460.97,48700,71122432.0
+2025-08-27 13:40:00,1460.97,1460.99,1460.52,1460.56,49300,72041472.0
+2025-08-27 13:45:00,1460.55,1460.56,1460.11,1460.11,58100,84848640.0
+2025-08-27 13:50:00,1460.0,1460.43,1460.0,1460.43,106900,156141056.0
+2025-08-27 13:55:00,1460.43,1461.75,1460.02,1460.02,48900,71430144.0
+2025-08-27 14:00:00,1460.08,1460.08,1456.78,1457.31,261400,381287936.0
+2025-08-27 14:05:00,1457.99,1459.18,1457.37,1458.71,86800,126569984.0
+2025-08-27 14:10:00,1458.31,1458.73,1458.13,1458.24,52300,76266496.0
+2025-08-27 14:15:00,1458.2,1459.87,1457.0,1458.11,96700,140991488.0
+2025-08-27 14:20:00,1458.03,1458.21,1455.71,1455.71,75400,109845504.0
+2025-08-27 14:25:00,1455.6,1455.6,1453.06,1455.05,160700,233773568.0
+2025-08-27 14:30:00,1455.05,1455.05,1453.0,1453.0,135200,196500992.0
+2025-08-27 14:35:00,1452.38,1455.6,1450.68,1455.15,164500,239030272.0
+2025-08-27 14:40:00,1454.87,1454.92,1450.54,1450.54,127400,185002496.0
+2025-08-27 14:45:00,1450.4,1452.0,1450.02,1450.11,163200,236678144.0
+2025-08-27 14:50:00,1450.23,1452.5,1449.0,1451.96,254300,368782848.0
+2025-08-27 14:55:00,1452.03,1452.03,1449.0,1449.0,151200,219229184.0
+2025-08-27 15:00:00,1449.0,1449.02,1448.0,1448.31,89000,128915968.0
+2025-08-28 09:35:00,1447.97,1454.5,1442.02,1452.3,346300,501728800.0
+2025-08-28 09:40:00,1452.0,1456.0,1448.0,1450.12,234500,340618210.0
+2025-08-28 09:45:00,1450.12,1451.32,1447.9,1449.01,125000,181184959.0
+2025-08-28 09:50:00,1449.79,1452.38,1448.0,1450.01,91400,132479031.0
+2025-08-28 09:55:00,1449.95,1450.93,1448.71,1450.2,74200,107699336.0
+2025-08-28 10:00:00,1450.16,1452.31,1448.6,1448.89,57200,82935552.0
+2025-08-28 10:05:00,1448.89,1450.77,1447.91,1447.91,84700,122718086.0
+2025-08-28 10:10:00,1447.9,1452.0,1445.94,1450.04,93100,134840058.0
+2025-08-28 10:15:00,1450.04,1451.4,1448.23,1448.67,65500,94864888.0
+2025-08-28 10:20:00,1448.7,1452.45,1448.5,1451.1,120000,174048000.0
+2025-08-28 10:25:00,1451.13,1451.9,1449.0,1451.44,90900,131843080.0
+2025-08-28 10:30:00,1451.44,1452.3,1450.07,1450.92,44300,64295679.0
+2025-08-28 10:35:00,1450.9,1452.95,1450.9,1452.95,51100,74194950.0
+2025-08-28 10:40:00,1452.98,1452.99,1451.03,1451.07,53100,77129209.0
+2025-08-28 10:45:00,1451.03,1452.95,1450.97,1452.57,51500,74783488.0
+2025-08-28 10:50:00,1452.56,1455.63,1452.55,1454.45,70900,103153148.0
+2025-08-28 10:55:00,1453.99,1454.44,1452.87,1453.0,27700,40266494.0
+2025-08-28 11:00:00,1452.96,1454.29,1451.97,1452.68,57000,82833672.0
+2025-08-28 11:05:00,1452.58,1453.95,1451.0,1451.0,36400,52868348.0
+2025-08-28 11:10:00,1450.99,1452.19,1450.97,1451.66,32000,46445572.0
+2025-08-28 11:15:00,1451.65,1451.7,1450.0,1451.0,42400,61516551.0
+2025-08-28 11:20:00,1451.0,1451.0,1447.94,1448.9,49600,71868921.0
+2025-08-28 11:25:00,1448.8,1448.8,1446.31,1446.88,47200,68334085.0
+2025-08-28 11:30:00,1446.32,1448.18,1446.27,1448.0,51600,74674680.0
+2025-08-28 13:05:00,1448.0,1448.66,1443.81,1443.83,124900,180582659.0
+2025-08-28 13:10:00,1443.8,1444.98,1443.33,1444.06,60000,86635008.0
+2025-08-28 13:15:00,1444.07,1445.67,1443.74,1443.81,52200,75389184.0
+2025-08-28 13:20:00,1443.66,1445.58,1443.35,1444.06,61100,88310016.0
+2025-08-28 13:25:00,1443.9,1443.97,1442.87,1442.87,87300,125915392.0
+2025-08-28 13:30:00,1442.82,1442.85,1441.24,1441.52,135400,195236608.0
+2025-08-28 13:35:00,1441.88,1442.02,1438.92,1438.92,198800,286339840.0
+2025-08-28 13:40:00,1438.88,1441.59,1438.77,1440.06,97100,139838976.0
+2025-08-28 13:45:00,1440.6,1441.6,1439.9,1441.44,84600,121925120.0
+2025-08-28 13:50:00,1441.59,1444.0,1441.39,1442.68,49400,71277312.0
+2025-08-28 13:55:00,1443.33,1443.63,1440.0,1443.34,56000,80754176.0
+2025-08-28 14:00:00,1443.42,1443.42,1441.75,1442.01,44200,63748608.0
+2025-08-28 14:05:00,1441.79,1444.99,1441.78,1443.0,41000,59186688.0
+2025-08-28 14:10:00,1443.28,1444.5,1442.98,1442.98,40700,58761216.0
+2025-08-28 14:15:00,1443.0,1445.98,1442.98,1444.16,53500,77288960.0
+2025-08-28 14:20:00,1445.0,1445.9,1444.2,1444.74,50100,72398844.0
+2025-08-28 14:25:00,1444.71,1444.71,1442.0,1442.02,59900,86448132.0
+2025-08-28 14:30:00,1442.1,1444.45,1442.1,1443.0,53700,77504000.0
+2025-08-28 14:35:00,1443.02,1443.35,1441.82,1442.1,49700,71684096.0
+2025-08-28 14:40:00,1442.22,1443.59,1441.5,1443.58,88400,127366144.0
+2025-08-28 14:45:00,1443.0,1444.57,1442.3,1444.0,70200,101347328.0
+2025-08-28 14:50:00,1444.0,1445.7,1443.99,1445.69,71200,102882816.0
+2025-08-28 14:55:00,1445.69,1445.95,1444.97,1445.76,99500,143830528.0
+2025-08-28 15:00:00,1445.75,1446.2,1445.58,1446.1,201700,291696640.0
+2025-08-29 09:35:00,1453.0,1465.5,1453.0,1465.2,655000,957183556.0
+2025-08-29 09:40:00,1465.0,1468.48,1463.87,1465.01,480600,704629697.0
+2025-08-29 09:45:00,1464.22,1472.56,1464.22,1472.56,519000,762885883.0
+2025-08-29 09:50:00,1473.01,1474.58,1468.0,1468.32,306100,450561784.0
+2025-08-29 09:55:00,1468.6,1471.88,1466.72,1469.8,157200,230875910.0
+2025-08-29 10:00:00,1469.0,1471.5,1468.0,1468.0,117400,172453114.0
+2025-08-29 10:05:00,1468.03,1471.7,1468.03,1471.7,121500,178699528.0
+2025-08-29 10:10:00,1472.03,1472.98,1466.88,1468.0,117200,172263928.0
+2025-08-29 10:15:00,1467.36,1470.49,1467.1,1470.0,81600,119809292.0
+2025-08-29 10:20:00,1470.1,1472.3,1468.0,1468.97,76400,112365052.0
+2025-08-29 10:25:00,1468.4,1468.86,1466.95,1467.17,73700,108165626.0
+2025-08-29 10:30:00,1467.57,1469.99,1467.13,1468.64,76000,111635198.0
+2025-08-29 10:35:00,1469.49,1470.5,1466.99,1468.0,72200,106046986.0
+2025-08-29 10:40:00,1467.99,1468.0,1465.27,1465.27,63200,92616694.0
+2025-08-29 10:45:00,1465.27,1468.48,1465.05,1468.08,62200,91186440.0
+2025-08-29 10:50:00,1468.38,1468.38,1466.97,1467.28,54500,79998976.0
+2025-08-29 10:55:00,1467.27,1468.18,1466.1,1466.5,37400,54891007.0
+2025-08-29 11:00:00,1466.1,1467.48,1463.94,1463.99,64700,94812673.0
+2025-08-29 11:05:00,1463.72,1471.66,1463.5,1471.31,109300,160547328.0
+2025-08-29 11:10:00,1471.2,1472.62,1469.1,1470.99,122300,179969536.0
+2025-08-29 11:15:00,1471.76,1472.22,1470.5,1471.6,92100,135436288.0
+2025-08-29 11:20:00,1471.0,1471.48,1466.0,1470.05,67700,99428859.0
+2025-08-29 11:25:00,1470.0,1472.08,1469.0,1471.19,94200,138579461.0
+2025-08-29 11:30:00,1471.69,1471.78,1468.05,1469.71,53900,79296512.0
+2025-08-29 13:05:00,1469.48,1476.5,1469.48,1474.37,353800,521502720.0
+2025-08-29 13:10:00,1474.37,1476.5,1474.0,1475.41,93700,138249728.0
+2025-08-29 13:15:00,1475.41,1476.18,1474.01,1474.6,65700,96947712.0
+2025-08-29 13:20:00,1474.06,1474.4,1472.6,1472.6,47000,69263872.0
+2025-08-29 13:25:00,1472.1,1473.3,1469.85,1469.99,61500,90594300.0
+2025-08-29 13:30:00,1470.0,1471.85,1469.99,1470.99,49900,73399298.0
+2025-08-29 13:35:00,1470.99,1472.0,1470.07,1471.88,60200,88556039.0
+2025-08-29 13:40:00,1471.5,1473.0,1470.08,1473.0,38300,56344051.0
+2025-08-29 13:45:00,1472.81,1473.5,1470.28,1470.6,44300,65209352.0
+2025-08-29 13:50:00,1470.6,1473.21,1470.6,1472.97,58600,86265344.0
+2025-08-29 13:55:00,1472.77,1474.5,1472.77,1474.34,67000,98756096.0
+2025-08-29 14:00:00,1474.35,1476.36,1474.35,1476.1,145800,215156224.0
+2025-08-29 14:05:00,1476.27,1478.0,1475.64,1475.71,158700,234398720.0
+2025-08-29 14:10:00,1475.71,1477.67,1473.5,1476.14,63400,93603840.0
+2025-08-29 14:15:00,1475.82,1476.25,1474.59,1476.17,59000,87081472.0
+2025-08-29 14:20:00,1476.12,1477.18,1475.78,1477.0,73300,108224000.0
+2025-08-29 14:25:00,1477.0,1477.0,1476.77,1476.81,65100,96147456.0
+2025-08-29 14:30:00,1476.8,1476.8,1476.19,1476.57,63100,93167616.0
+2025-08-29 14:35:00,1476.98,1477.99,1476.0,1476.8,142500,210440704.0
+2025-08-29 14:40:00,1476.8,1477.68,1476.35,1477.68,71400,105474048.0
+2025-08-29 14:45:00,1477.79,1479.54,1477.71,1479.54,160400,237197824.0
+2025-08-29 14:50:00,1479.64,1482.5,1479.54,1480.28,286000,423447040.0
+2025-08-29 14:55:00,1480.04,1480.86,1479.95,1479.96,138600,205154304.0
+2025-08-29 15:00:00,1479.92,1480.04,1478.91,1480.0,182900,270780416.0
+2025-09-01 09:35:00,1482.2,1487.88,1480.8,1480.8,566500,840860798.0
+2025-09-01 09:40:00,1480.3,1485.41,1473.04,1473.98,323100,478123134.0
+2025-09-01 09:45:00,1474.0,1475.93,1471.2,1475.93,208800,307546756.0
+2025-09-01 09:50:00,1475.82,1484.6,1475.82,1481.66,181300,268486523.0
+2025-09-01 09:55:00,1481.0,1486.9,1481.0,1482.78,237100,352166909.0
+2025-09-01 10:00:00,1482.76,1482.76,1477.04,1477.95,113800,168377096.0
+2025-09-01 10:05:00,1477.88,1479.84,1476.04,1477.13,71200,105211138.0
+2025-09-01 10:10:00,1477.15,1480.57,1476.5,1476.5,78700,116349954.0
+2025-09-01 10:15:00,1476.02,1479.42,1475.1,1479.0,104600,154461950.0
+2025-09-01 10:20:00,1479.16,1479.54,1475.62,1475.96,87200,128855542.0
+2025-09-01 10:25:00,1475.95,1476.0,1473.59,1473.93,98300,144967944.0
+2025-09-01 10:30:00,1473.35,1474.81,1473.35,1474.44,46000,67764736.0
+2025-09-01 10:35:00,1474.21,1474.38,1472.66,1474.31,66300,97756672.0
+2025-09-01 10:40:00,1474.15,1474.34,1472.9,1473.33,57400,84563712.0
+2025-09-01 10:45:00,1473.33,1473.41,1472.44,1472.72,67000,98674176.0
+2025-09-01 10:50:00,1472.73,1474.99,1472.73,1473.5,63300,93314560.0
+2025-09-01 10:55:00,1473.5,1473.65,1472.38,1472.63,52400,77177088.0
+2025-09-01 11:00:00,1472.63,1474.11,1472.5,1472.88,43600,64097024.0
+2025-09-01 11:05:00,1473.03,1473.03,1470.3,1470.36,133400,196313600.0
+2025-09-01 11:10:00,1470.3,1470.57,1468.09,1468.92,115900,170346752.0
+2025-09-01 11:15:00,1468.92,1470.55,1468.92,1469.71,53000,77899520.0
+2025-09-01 11:20:00,1469.8,1469.9,1468.02,1468.22,58700,86213120.0
+2025-09-01 11:25:00,1468.18,1469.7,1468.12,1468.45,52600,77253888.0
+2025-09-01 11:30:00,1468.46,1468.46,1465.7,1467.39,168200,246749440.0
+2025-09-01 13:05:00,1467.43,1472.03,1467.0,1471.22,103800,152537600.0
+2025-09-01 13:10:00,1471.22,1472.8,1468.87,1470.68,64100,94320640.0
+2025-09-01 13:15:00,1470.67,1470.67,1467.38,1468.17,46100,67702272.0
+2025-09-01 13:20:00,1468.2,1468.87,1467.29,1467.5,53900,79129600.0
+2025-09-01 13:25:00,1467.5,1467.88,1467.5,1467.53,63300,92901376.0
+2025-09-01 13:30:00,1467.54,1470.56,1467.45,1470.56,56100,82409984.0
+2025-09-01 13:35:00,1470.59,1473.98,1469.62,1473.59,70100,103226880.0
+2025-09-01 13:40:00,1473.58,1474.74,1472.05,1472.11,73200,107905024.0
+2025-09-01 13:45:00,1472.12,1472.65,1470.0,1471.55,40900,60084736.0
+2025-09-01 13:50:00,1471.9,1471.9,1468.97,1469.0,61700,90724352.0
+2025-09-01 13:55:00,1468.98,1469.58,1468.8,1468.88,49500,72718848.0
+2025-09-01 14:00:00,1468.88,1469.4,1468.55,1469.21,47800,70225408.0
+2025-09-01 14:05:00,1469.26,1469.9,1468.73,1468.86,60600,89024000.0
+2025-09-01 14:10:00,1468.78,1470.97,1468.31,1470.63,56400,82860032.0
+2025-09-01 14:15:00,1470.63,1472.54,1469.53,1472.3,53900,79393792.0
+2025-09-01 14:20:00,1472.48,1473.39,1472.0,1472.99,50400,74208768.0
+2025-09-01 14:25:00,1473.01,1474.8,1473.01,1474.79,37500,55286783.0
+2025-09-01 14:30:00,1474.8,1477.65,1474.5,1477.65,83500,123236865.0
+2025-09-01 14:35:00,1477.71,1478.0,1475.65,1477.5,57000,84164612.0
+2025-09-01 14:40:00,1477.1,1477.88,1475.46,1476.04,54900,81056246.0
+2025-09-01 14:45:00,1476.04,1476.57,1475.9,1476.55,70400,103949310.0
+2025-09-01 14:50:00,1476.55,1477.95,1476.32,1477.0,73900,109134345.0
+2025-09-01 14:55:00,1476.75,1476.98,1476.75,1476.81,50200,74137606.0
+2025-09-01 15:00:00,1476.85,1476.85,1476.0,1476.1,84700,125047293.0
+2025-09-02 09:35:00,1478.66,1493.5,1478.66,1493.5,579600,861807751.0
+2025-09-02 09:40:00,1494.41,1508.9,1494.41,1505.0,830700,1247487225.0
+2025-09-02 09:45:00,1505.0,1508.53,1503.33,1507.99,469700,707617920.0
+2025-09-02 09:50:00,1507.48,1507.52,1501.94,1502.0,250100,376406528.0
+2025-09-02 09:55:00,1501.88,1504.65,1495.65,1499.0,201700,302504452.0
+2025-09-02 10:00:00,1499.0,1499.69,1492.08,1494.5,141500,211597308.0
+2025-09-02 10:05:00,1494.26,1495.0,1491.23,1491.33,139800,208778240.0
+2025-09-02 10:10:00,1491.8,1495.65,1491.33,1495.56,184100,274914560.0
+2025-09-02 10:15:00,1495.17,1498.44,1494.0,1495.7,135700,202953474.0
+2025-09-02 10:20:00,1494.86,1494.86,1491.45,1492.2,107600,160601086.0
+2025-09-02 10:25:00,1492.15,1493.87,1491.6,1493.68,59000,88043520.0
+2025-09-02 10:30:00,1493.5,1497.86,1492.65,1497.13,74100,110827526.0
+2025-09-02 10:35:00,1497.8,1498.0,1496.01,1497.38,105700,158326782.0
+2025-09-02 10:40:00,1497.0,1497.0,1491.5,1491.5,65000,97064956.0
+2025-09-02 10:45:00,1491.58,1492.84,1491.5,1491.82,55400,82651648.0
+2025-09-02 10:50:00,1491.7,1493.2,1489.34,1489.34,83300,124219392.0
+2025-09-02 10:55:00,1489.02,1489.58,1486.43,1486.43,85600,127390720.0
+2025-09-02 11:00:00,1487.09,1487.79,1484.0,1484.99,88100,130868736.0
+2025-09-02 11:05:00,1484.61,1485.01,1482.53,1483.99,100400,148951552.0
+2025-09-02 11:10:00,1483.99,1485.7,1483.6,1483.63,66600,98884608.0
+2025-09-02 11:15:00,1483.55,1485.0,1483.02,1484.15,60000,89041920.0
+2025-09-02 11:20:00,1484.08,1484.15,1482.9,1484.1,71400,105907200.0
+2025-09-02 11:25:00,1484.13,1490.12,1484.13,1490.12,51300,76317696.0
+2025-09-02 11:30:00,1490.18,1491.0,1488.05,1488.07,46500,69249536.0
+2025-09-02 13:05:00,1488.1,1498.1,1485.58,1497.03,228300,340865530.0
+2025-09-02 13:10:00,1496.53,1496.53,1490.88,1493.55,66300,99045894.0
+2025-09-02 13:15:00,1492.11,1492.57,1488.6,1488.81,50600,75407872.0
+2025-09-02 13:20:00,1488.0,1489.56,1486.14,1487.0,48100,71557120.0
+2025-09-02 13:25:00,1487.09,1488.09,1486.23,1487.36,52700,78383104.0
+2025-09-02 13:30:00,1487.38,1488.2,1487.02,1488.2,51300,76314624.0
+2025-09-02 13:35:00,1488.14,1490.09,1488.14,1489.47,56000,83413504.0
+2025-09-02 13:40:00,1489.47,1489.71,1487.62,1487.98,51000,75942400.0
+2025-09-02 13:45:00,1487.64,1491.8,1487.51,1490.44,54600,81348096.0
+2025-09-02 13:50:00,1490.5,1492.0,1490.5,1490.96,50200,74906112.0
+2025-09-02 13:55:00,1490.99,1493.0,1488.26,1488.75,69100,102982656.0
+2025-09-02 14:00:00,1489.61,1492.48,1488.58,1489.88,50000,74543616.0
+2025-09-02 14:05:00,1488.65,1491.65,1488.65,1489.58,51300,76442624.0
+2025-09-02 14:10:00,1489.0,1489.52,1486.1,1488.5,56900,84647424.0
+2025-09-02 14:15:00,1488.49,1489.49,1487.73,1488.47,33000,49119744.0
+2025-09-02 14:20:00,1488.4,1488.48,1486.23,1487.22,39000,57999360.0
+2025-09-02 14:25:00,1487.41,1489.5,1487.08,1487.08,32300,48068096.0
+2025-09-02 14:30:00,1487.6,1488.77,1487.2,1487.49,46500,69166080.0
+2025-09-02 14:35:00,1487.47,1488.87,1487.22,1487.78,44900,66811904.0
+2025-09-02 14:40:00,1487.78,1488.75,1487.21,1488.56,88000,130935296.0
+2025-09-02 14:45:00,1488.62,1488.65,1487.23,1487.79,66500,98941952.0
+2025-09-02 14:50:00,1487.8,1489.88,1487.51,1489.77,95100,141559296.0
+2025-09-02 14:55:00,1489.8,1491.59,1489.8,1491.21,124700,185904128.0
+2025-09-02 15:00:00,1491.23,1491.39,1491.13,1491.3,108900,162399744.0
+2025-09-03 09:35:00,1491.0,1503.38,1491.0,1493.85,369000,553218304.0
+2025-09-03 09:40:00,1493.85,1495.98,1488.0,1488.97,197700,294985220.0
+2025-09-03 09:45:00,1489.03,1490.36,1484.02,1485.0,151900,225796084.0
+2025-09-03 09:50:00,1484.86,1486.89,1481.36,1481.91,170700,253260424.0
+2025-09-03 09:55:00,1481.47,1485.72,1481.33,1485.0,94200,139627256.0
+2025-09-03 10:00:00,1484.4,1484.4,1481.13,1481.51,75600,112080008.0
+2025-09-03 10:05:00,1481.46,1483.0,1478.88,1479.3,141200,209049600.0
+2025-09-03 10:10:00,1479.8,1480.29,1478.09,1478.75,91500,135344896.0
+2025-09-03 10:15:00,1478.76,1478.86,1475.94,1475.94,167900,248081920.0
+2025-09-03 10:20:00,1475.7,1478.81,1475.02,1478.81,77800,114887168.0
+2025-09-03 10:25:00,1478.8,1479.28,1477.75,1479.0,61800,91451904.0
+2025-09-03 10:30:00,1478.96,1479.22,1475.76,1477.67,67600,99871488.0
+2025-09-03 10:35:00,1477.04,1477.67,1471.65,1471.65,200000,294838016.0
+2025-09-03 10:40:00,1471.59,1475.5,1470.92,1474.0,112600,165849344.0
+2025-09-03 10:45:00,1473.66,1476.98,1473.56,1476.53,70900,104615424.0
+2025-09-03 10:50:00,1476.5,1482.49,1476.5,1481.27,50000,73983232.0
+2025-09-03 10:55:00,1481.08,1481.08,1479.2,1479.3,38400,56724480.0
+2025-09-03 11:00:00,1479.75,1479.75,1476.99,1478.45,45600,67400192.0
+2025-09-03 11:05:00,1478.35,1479.3,1477.05,1477.43,32400,47883264.0
+2025-09-03 11:10:00,1478.05,1478.49,1476.18,1476.18,40800,60261888.0
+2025-09-03 11:15:00,1476.1,1476.1,1473.0,1473.69,65700,96839680.0
+2025-09-03 11:20:00,1473.68,1475.0,1472.63,1474.3,72400,106667520.0
+2025-09-03 11:25:00,1474.29,1474.95,1473.0,1473.74,59000,86953728.0
+2025-09-03 11:30:00,1473.79,1474.89,1472.22,1472.32,68500,100925696.0
+2025-09-03 13:05:00,1472.24,1476.65,1472.22,1475.41,74400,109683200.0
+2025-09-03 13:10:00,1474.5,1475.83,1472.43,1474.6,62900,92834048.0
+2025-09-03 13:15:00,1474.81,1475.62,1474.43,1475.24,57800,85218560.0
+2025-09-03 13:20:00,1475.0,1476.0,1474.0,1474.91,53300,78619904.0
+2025-09-03 13:25:00,1474.89,1474.9,1473.6,1474.26,30200,44509696.0
+2025-09-03 13:30:00,1474.25,1474.28,1472.94,1473.85,54100,79679488.0
+2025-09-03 13:35:00,1473.86,1474.28,1471.5,1471.5,99900,147131648.0
+2025-09-03 13:40:00,1471.36,1471.66,1470.26,1470.26,97400,143281664.0
+2025-09-03 13:45:00,1470.26,1473.04,1470.02,1470.88,60300,88742400.0
+2025-09-03 13:50:00,1470.79,1470.79,1469.0,1469.68,152600,224239104.0
+2025-09-03 13:55:00,1469.73,1471.0,1469.4,1470.9,46100,67774976.0
+2025-09-03 14:00:00,1470.95,1470.99,1469.0,1470.99,50500,74220544.0
+2025-09-03 14:05:00,1470.77,1471.0,1469.0,1471.0,57400,84324352.0
+2025-09-03 14:10:00,1470.99,1472.72,1470.0,1472.72,47000,69226496.0
+2025-09-03 14:15:00,1472.72,1474.09,1470.89,1474.09,44300,65239552.0
+2025-09-03 14:20:00,1474.2,1474.2,1470.0,1470.22,68300,100495360.0
+2025-09-03 14:25:00,1470.21,1471.59,1470.0,1470.17,48600,71428096.0
+2025-09-03 14:30:00,1470.15,1471.86,1470.0,1471.86,47900,70445056.0
+2025-09-03 14:35:00,1471.71,1471.85,1470.11,1470.68,54100,79577088.0
+2025-09-03 14:40:00,1470.57,1470.73,1469.0,1469.0,99600,146494464.0
+2025-09-03 14:45:00,1469.01,1469.71,1468.5,1468.6,91200,133924864.0
+2025-09-03 14:50:00,1469.2,1469.33,1466.02,1466.32,157300,230854656.0
+2025-09-03 14:55:00,1466.25,1467.11,1466.09,1466.68,149900,219764224.0
+2025-09-03 15:00:00,1466.69,1480.55,1466.69,1480.55,276200,407705088.0
+2025-09-04 09:35:00,1472.0,1472.0,1463.31,1468.07,314600,461754176.0
+2025-09-04 09:40:00,1469.0,1469.97,1466.12,1468.39,140200,205877880.0
+2025-09-04 09:45:00,1468.45,1474.91,1467.36,1474.91,131500,193437006.0
+2025-09-04 09:50:00,1474.9,1475.01,1471.1,1472.13,91100,134200954.0
+2025-09-04 09:55:00,1472.13,1473.55,1469.68,1471.77,86500,127325188.0
+2025-09-04 10:00:00,1472.99,1475.3,1470.5,1470.62,86600,127597698.0
+2025-09-04 10:05:00,1470.61,1474.55,1470.31,1474.0,95700,140953592.0
+2025-09-04 10:10:00,1474.38,1477.0,1473.5,1475.0,106700,157425030.0
+2025-09-04 10:15:00,1475.59,1477.0,1471.12,1471.82,132900,196025719.0
+2025-09-04 10:20:00,1471.17,1472.59,1470.09,1470.86,57100,83874821.0
+2025-09-04 10:25:00,1470.4,1470.4,1469.49,1469.49,75200,110546560.0
+2025-09-04 10:30:00,1469.5,1470.08,1469.09,1470.04,59000,86697348.0
+2025-09-04 10:35:00,1469.95,1471.36,1469.33,1469.57,51500,75721858.0
+2025-09-04 10:40:00,1469.75,1471.43,1466.14,1466.31,100800,148071794.0
+2025-09-04 10:45:00,1466.31,1467.97,1466.3,1466.88,78800,115612162.0
+2025-09-04 10:50:00,1467.02,1467.02,1463.99,1463.99,104400,153007878.0
+2025-09-04 10:55:00,1464.0,1467.0,1463.8,1465.6,91600,134341380.0
+2025-09-04 11:00:00,1466.03,1468.0,1464.35,1464.43,62200,91190528.0
+2025-09-04 11:05:00,1464.42,1465.69,1464.04,1464.06,90600,132672508.0
+2025-09-04 11:10:00,1464.04,1464.56,1463.0,1464.56,151100,221110272.0
+2025-09-04 11:15:00,1464.85,1465.38,1463.0,1463.01,69000,100958464.0
+2025-09-04 11:20:00,1463.01,1463.81,1461.06,1462.71,78000,113934848.0
+2025-09-04 11:25:00,1462.15,1464.03,1462.0,1462.62,47300,69203712.0
+2025-09-04 11:30:00,1462.01,1463.4,1460.48,1461.0,53100,77596672.0
+2025-09-04 13:05:00,1461.0,1466.95,1461.0,1464.91,102600,150295040.0
+2025-09-04 13:10:00,1464.49,1467.6,1463.13,1466.71,71400,104662526.0
+2025-09-04 13:15:00,1466.48,1466.68,1463.72,1463.86,77600,113687554.0
+2025-09-04 13:20:00,1463.83,1464.87,1463.5,1464.87,48700,71304192.0
+2025-09-04 13:25:00,1464.89,1466.61,1463.0,1463.12,50100,73392384.0
+2025-09-04 13:30:00,1463.16,1467.69,1463.16,1465.11,57200,83845380.0
+2025-09-04 13:35:00,1465.32,1466.34,1464.0,1464.94,47800,70029821.0
+2025-09-04 13:40:00,1464.67,1467.2,1464.15,1467.0,74000,108427521.0
+2025-09-04 13:45:00,1466.6,1468.27,1466.59,1468.27,56200,82463483.0
+2025-09-04 13:50:00,1468.27,1469.95,1467.07,1469.95,69500,102060551.0
+2025-09-04 13:55:00,1470.15,1471.99,1470.04,1471.89,82000,120616956.0
+2025-09-04 14:00:00,1471.99,1472.9,1468.44,1468.44,101300,149037568.0
+2025-09-04 14:05:00,1469.95,1469.95,1465.95,1465.95,72900,107006460.0
+2025-09-04 14:10:00,1465.7,1466.1,1464.0,1464.98,59000,86414852.0
+2025-09-04 14:15:00,1464.68,1466.12,1463.21,1466.02,59300,86830080.0
+2025-09-04 14:20:00,1466.02,1470.0,1464.59,1470.0,56400,82758648.0
+2025-09-04 14:25:00,1470.0,1470.49,1467.61,1470.0,99500,146223616.0
+2025-09-04 14:30:00,1470.0,1474.77,1469.0,1472.68,188800,277816840.0
+2025-09-04 14:35:00,1470.99,1472.68,1470.14,1471.96,133300,196228096.0
+2025-09-04 14:40:00,1471.97,1472.89,1471.67,1472.81,221800,326555648.0
+2025-09-04 14:45:00,1472.81,1479.0,1472.81,1478.02,248000,366385152.0
+2025-09-04 14:50:00,1478.0,1479.1,1475.49,1477.29,209300,309268480.0
+2025-09-04 14:55:00,1477.29,1477.29,1472.0,1472.5,130700,192736768.0
+2025-09-04 15:00:00,1472.51,1476.02,1472.51,1472.66,101800,149899264.0
+2025-09-05 09:35:00,1471.0,1473.0,1466.23,1468.79,201700,296506464.0
+2025-09-05 09:40:00,1467.84,1470.9,1465.0,1465.02,169100,248122976.0
+2025-09-05 09:45:00,1465.06,1469.79,1464.02,1468.49,128100,187786758.0
+2025-09-05 09:50:00,1467.5,1468.53,1465.28,1467.57,84500,123944761.0
+2025-09-05 09:55:00,1466.98,1477.0,1466.47,1474.92,179000,263695364.0
+2025-09-05 10:00:00,1474.97,1476.69,1473.0,1476.69,95000,140117117.0
+2025-09-05 10:05:00,1476.78,1476.98,1473.5,1476.36,117600,173510524.0
+2025-09-05 10:10:00,1476.0,1476.0,1474.0,1475.72,66300,97729280.0
+2025-09-05 10:15:00,1475.86,1477.9,1474.55,1474.55,102600,151460476.0
+2025-09-05 10:20:00,1475.0,1476.2,1472.66,1472.96,59300,87508612.0
+2025-09-05 10:25:00,1472.96,1475.5,1472.11,1475.29,55600,81957508.0
+2025-09-05 10:30:00,1475.29,1476.87,1474.0,1476.4,52700,77757312.0
+2025-09-05 10:35:00,1476.4,1476.4,1473.0,1475.72,55400,81726200.0
+2025-09-05 10:40:00,1475.75,1476.8,1474.85,1476.22,55700,82208897.0
+2025-09-05 10:45:00,1476.61,1476.61,1475.01,1476.23,41900,61836678.0
+2025-09-05 10:50:00,1476.3,1477.0,1475.49,1476.97,55300,81651717.0
+2025-09-05 10:55:00,1476.88,1476.88,1474.5,1475.0,52700,77755395.0
+2025-09-05 11:00:00,1475.01,1475.01,1474.65,1474.83,35500,52357370.0
+2025-09-05 11:05:00,1474.9,1476.0,1473.95,1474.7,47500,70060801.0
+2025-09-05 11:10:00,1474.7,1475.22,1473.93,1474.07,32900,48505594.0
+2025-09-05 11:15:00,1474.06,1474.59,1472.11,1472.58,40400,59419137.0
+2025-09-05 11:20:00,1472.64,1472.69,1472.31,1472.69,26100,38470403.0
+2025-09-05 11:25:00,1472.71,1475.0,1472.71,1474.4,50300,74167040.0
+2025-09-05 11:30:00,1474.46,1474.9,1473.22,1473.23,24400,35863800.0
+2025-09-05 13:05:00,1473.23,1474.81,1473.01,1473.46,53700,79186186.0
+2025-09-05 13:10:00,1473.46,1473.49,1471.0,1471.0,46500,68426746.0
+2025-09-05 13:15:00,1471.0,1472.02,1470.0,1471.45,80300,118117118.0
+2025-09-05 13:20:00,1471.49,1472.36,1470.99,1472.02,33800,49763845.0
+2025-09-05 13:25:00,1472.02,1473.37,1471.18,1471.67,41500,61098755.0
+2025-09-05 13:30:00,1471.76,1475.1,1471.76,1474.77,49300,72665334.0
+2025-09-05 13:35:00,1474.58,1476.0,1474.58,1475.68,57300,84563968.0
+2025-09-05 13:40:00,1475.78,1475.87,1475.2,1475.46,32400,47808260.0
+2025-09-05 13:45:00,1475.33,1476.88,1475.3,1476.65,61600,91000580.0
+2025-09-05 13:50:00,1476.65,1477.77,1476.0,1477.59,75800,111957760.0
+2025-09-05 13:55:00,1477.5,1477.67,1475.0,1476.46,41000,60530944.0
+2025-09-05 14:00:00,1476.0,1476.84,1475.08,1476.74,30100,44312576.0
+2025-09-05 14:05:00,1476.8,1479.0,1476.8,1478.94,112200,165826816.0
+2025-09-05 14:10:00,1478.8,1478.98,1478.01,1478.01,56000,82806784.0
+2025-09-05 14:15:00,1478.01,1479.0,1478.01,1478.8,60200,89013248.0
+2025-09-05 14:20:00,1478.8,1478.99,1478.0,1478.2,47500,70238976.0
+2025-09-05 14:25:00,1478.6,1479.98,1478.2,1479.66,78000,115378688.0
+2025-09-05 14:30:00,1479.66,1482.88,1479.58,1481.35,150000,222098176.0
+2025-09-05 14:35:00,1481.6,1482.99,1481.3,1481.77,74500,110420992.0
+2025-09-05 14:40:00,1481.77,1485.77,1481.72,1485.53,146700,217674752.0
+2025-09-05 14:45:00,1485.77,1486.97,1484.97,1485.16,99300,147537920.0
+2025-09-05 14:50:00,1485.16,1485.99,1484.3,1485.9,185600,275680768.0
+2025-09-05 14:55:00,1485.89,1485.95,1483.71,1483.71,101000,150011904.0
+2025-09-05 15:00:00,1483.72,1483.72,1481.95,1483.0,194900,289071104.0
+2025-09-08 09:35:00,1483.0,1489.98,1478.0,1486.55,287900,427379008.0
+2025-09-08 09:40:00,1486.5,1489.89,1484.12,1487.2,189300,281583296.0
+2025-09-08 09:45:00,1487.03,1492.68,1487.03,1489.11,213500,318216068.0
+2025-09-08 09:50:00,1489.0,1494.95,1488.36,1491.5,213600,318739712.0
+2025-09-08 09:55:00,1492.0,1492.01,1486.76,1487.13,146800,218525055.0
+2025-09-08 10:00:00,1487.12,1490.05,1487.11,1490.04,72200,107538685.0
+2025-09-08 10:05:00,1490.37,1494.8,1488.87,1492.0,117300,175042050.0
+2025-09-08 10:10:00,1492.0,1492.04,1488.87,1490.08,87500,130457218.0
+2025-09-08 10:15:00,1490.08,1490.09,1486.84,1487.23,98100,146018812.0
+2025-09-08 10:20:00,1487.84,1488.02,1485.65,1485.65,60300,89656952.0
+2025-09-08 10:25:00,1485.65,1486.07,1484.06,1485.01,94900,140948750.0
+2025-09-08 10:30:00,1485.0,1486.79,1485.0,1485.31,58700,87201530.0
+2025-09-08 10:35:00,1485.3,1489.0,1485.21,1488.58,62300,92642307.0
+2025-09-08 10:40:00,1487.42,1488.72,1486.19,1486.91,59300,88173305.0
+2025-09-08 10:45:00,1487.03,1489.98,1486.19,1489.98,75500,112342270.0
+2025-09-08 10:50:00,1489.9,1492.32,1489.63,1490.01,109500,163282438.0
+2025-09-08 10:55:00,1490.0,1494.55,1490.0,1492.51,127000,189615352.0
+2025-09-08 11:00:00,1492.62,1497.79,1492.62,1495.55,256100,382883080.0
+2025-09-08 11:05:00,1495.53,1497.5,1494.59,1496.09,117200,175305472.0
+2025-09-08 11:10:00,1496.5,1496.96,1495.24,1496.0,94300,141054464.0
+2025-09-08 11:15:00,1496.42,1496.67,1494.6,1495.3,76000,113677824.0
+2025-09-08 11:20:00,1495.06,1496.51,1495.06,1496.51,77700,116238080.0
+2025-09-08 11:25:00,1496.54,1499.0,1496.54,1498.33,156700,234760704.0
+2025-09-08 11:30:00,1498.18,1500.0,1497.89,1499.98,183700,275395072.0
+2025-09-08 13:05:00,1499.98,1506.1,1499.98,1502.17,425700,639926784.0
+2025-09-08 13:10:00,1502.79,1503.14,1500.81,1501.21,79900,120005120.0
+2025-09-08 13:15:00,1501.51,1505.0,1501.21,1502.2,106900,160721920.0
+2025-09-08 13:20:00,1502.18,1502.18,1500.0,1500.01,79900,119915008.0
+2025-09-08 13:25:00,1500.01,1500.1,1499.92,1500.04,94200,141312512.0
+2025-09-08 13:30:00,1500.02,1500.09,1497.69,1497.69,90900,136315904.0
+2025-09-08 13:35:00,1497.0,1497.92,1494.88,1495.38,89200,133416454.0
+2025-09-08 13:40:00,1496.0,1496.89,1495.54,1496.52,42300,63284218.0
+2025-09-08 13:45:00,1496.51,1497.0,1495.39,1495.69,47100,70476800.0
+2025-09-08 13:50:00,1495.69,1497.89,1495.63,1495.63,51900,77644800.0
+2025-09-08 13:55:00,1495.51,1495.62,1494.61,1495.31,48300,72213496.0
+2025-09-08 14:00:00,1495.31,1498.5,1494.79,1497.9,57500,85992968.0
+2025-09-08 14:05:00,1497.91,1500.0,1497.83,1500.0,57400,86011392.0
+2025-09-08 14:10:00,1500.0,1500.0,1499.52,1499.55,61500,92240896.0
+2025-09-08 14:15:00,1499.55,1499.9,1499.53,1499.76,48700,73033728.0
+2025-09-08 14:20:00,1499.76,1499.94,1499.74,1499.79,46000,68992000.0
+2025-09-08 14:25:00,1499.78,1499.82,1499.39,1499.5,53300,79930880.0
+2025-09-08 14:30:00,1499.54,1500.0,1499.49,1500.0,54800,82223104.0
+2025-09-08 14:35:00,1500.0,1502.0,1499.99,1501.99,91200,136869376.0
+2025-09-08 14:40:00,1501.99,1502.21,1500.74,1500.78,77400,116270592.0
+2025-09-08 14:45:00,1500.78,1502.2,1500.78,1501.54,89000,133667328.0
+2025-09-08 14:50:00,1501.57,1501.57,1500.0,1500.14,93300,140005376.0
+2025-09-08 14:55:00,1500.14,1502.0,1499.99,1501.99,108000,162022912.0
+2025-09-08 15:00:00,1501.55,1501.99,1501.02,1501.23,108500,162894848.0
+2025-09-09 09:35:00,1505.0,1507.5,1499.01,1503.02,345300,519458688.0
+2025-09-09 09:40:00,1503.02,1505.7,1501.87,1502.97,138300,207970939.0
+2025-09-09 09:45:00,1502.37,1504.2,1500.61,1503.49,115800,173927999.0
+2025-09-09 09:50:00,1503.79,1509.88,1503.0,1508.05,209700,316075210.0
+2025-09-09 09:55:00,1508.04,1508.16,1504.51,1505.83,140400,211486973.0
+2025-09-09 10:00:00,1505.03,1507.53,1504.02,1504.18,194700,293303679.0
+2025-09-09 10:05:00,1504.05,1505.94,1503.66,1505.19,75000,112855939.0
+2025-09-09 10:10:00,1505.5,1505.94,1503.81,1504.31,50900,76570239.0
+2025-09-09 10:15:00,1504.0,1504.0,1499.1,1499.23,112700,169146746.0
+2025-09-09 10:20:00,1499.48,1499.77,1498.02,1498.68,105900,158726408.0
+2025-09-09 10:25:00,1498.64,1501.0,1498.5,1499.08,65100,97602554.0
+2025-09-09 10:30:00,1499.08,1499.08,1496.88,1497.25,60300,90335490.0
+2025-09-09 10:35:00,1497.24,1499.03,1497.11,1498.11,51300,76913408.0
+2025-09-09 10:40:00,1498.48,1499.17,1497.0,1497.6,45300,67855616.0
+2025-09-09 10:45:00,1498.37,1498.37,1496.17,1496.7,60500,90557184.0
+2025-09-09 10:50:00,1497.0,1497.62,1496.61,1497.23,45200,67666688.0
+2025-09-09 10:55:00,1497.6,1498.66,1497.25,1498.39,19100,28622592.0
+2025-09-09 11:00:00,1498.39,1500.54,1498.0,1498.73,23400,35090936.0
+2025-09-09 11:05:00,1498.74,1500.98,1498.4,1500.0,25400,38102016.0
+2025-09-09 11:10:00,1500.04,1501.0,1500.01,1501.0,32700,49072640.0
+2025-09-09 11:15:00,1501.0,1503.0,1500.13,1500.44,57300,85879052.0
+2025-09-09 11:20:00,1500.39,1501.5,1499.83,1501.5,50800,76213244.0
+2025-09-09 11:25:00,1501.54,1502.0,1500.99,1501.55,35300,52996862.0
+2025-09-09 11:30:00,1501.83,1501.95,1499.61,1501.88,46100,69307386.0
+2025-09-09 13:05:00,1501.0,1503.5,1500.98,1503.5,67100,100700940.0
+2025-09-09 13:10:00,1503.5,1503.5,1499.94,1499.96,35600,53456891.0
+2025-09-09 13:15:00,1500.07,1500.37,1499.35,1499.39,34500,51744771.0
+2025-09-09 13:20:00,1499.36,1499.46,1497.6,1497.93,55600,83309822.0
+2025-09-09 13:25:00,1497.82,1499.42,1497.27,1497.5,44500,66681854.0
+2025-09-09 13:30:00,1497.5,1497.76,1495.28,1497.29,74600,111635970.0
+2025-09-09 13:35:00,1497.17,1497.3,1494.49,1495.5,64400,96306944.0
+2025-09-09 13:40:00,1495.5,1495.54,1494.0,1494.01,59500,88994048.0
+2025-09-09 13:45:00,1494.0,1494.61,1493.65,1494.53,63400,94725376.0
+2025-09-09 13:50:00,1494.53,1496.61,1493.42,1495.76,70400,105234944.0
+2025-09-09 13:55:00,1496.6,1498.53,1495.22,1498.5,51500,77090560.0
+2025-09-09 14:00:00,1499.0,1499.88,1495.79,1496.44,58400,87369728.0
+2025-09-09 14:05:00,1496.44,1497.98,1494.84,1496.93,56000,83767808.0
+2025-09-09 14:10:00,1496.94,1497.92,1495.31,1497.22,46000,68872704.0
+2025-09-09 14:15:00,1497.81,1498.9,1497.8,1497.99,38700,57974784.0
+2025-09-09 14:20:00,1497.95,1498.88,1497.0,1498.77,46000,68909568.0
+2025-09-09 14:25:00,1498.97,1499.95,1498.63,1499.95,50300,75397628.0
+2025-09-09 14:30:00,1499.92,1501.79,1498.73,1500.0,67000,100505600.0
+2025-09-09 14:35:00,1499.61,1500.58,1499.0,1499.48,46200,69293572.0
+2025-09-09 14:40:00,1499.48,1502.0,1499.48,1501.96,58100,87244796.0
+2025-09-09 14:45:00,1501.97,1505.22,1501.89,1505.0,119100,179108868.0
+2025-09-09 14:50:00,1504.93,1505.55,1503.81,1504.81,92100,138590208.0
+2025-09-09 14:55:00,1504.8,1505.2,1504.1,1504.29,56400,84849152.0
+2025-09-09 15:00:00,1504.26,1505.0,1504.26,1505.0,112400,169144832.0
+2025-09-10 09:35:00,1506.66,1506.66,1496.18,1501.54,276300,414869440.0
+2025-09-10 09:40:00,1501.49,1501.49,1497.91,1498.18,102400,153579264.0
+2025-09-10 09:45:00,1498.15,1503.0,1498.0,1500.07,111600,167434946.0
+2025-09-10 09:50:00,1500.52,1505.32,1500.02,1504.47,77000,115740478.0
+2025-09-10 09:55:00,1505.0,1510.93,1504.52,1509.01,244200,368287423.0
+2025-09-10 10:00:00,1509.59,1514.6,1509.36,1514.0,215100,325263361.0
+2025-09-10 10:05:00,1513.97,1516.24,1511.01,1515.28,246600,373601152.0
+2025-09-10 10:10:00,1515.53,1519.9,1515.53,1518.0,413200,627429120.0
+2025-09-10 10:15:00,1518.0,1527.42,1517.99,1527.42,329100,500908800.0
+2025-09-10 10:20:00,1527.5,1529.92,1522.86,1526.3,263100,401717760.0
+2025-09-10 10:25:00,1526.0,1526.0,1517.33,1517.4,118800,180894464.0
+2025-09-10 10:30:00,1518.02,1520.03,1517.6,1517.77,72600,110277376.0
+2025-09-10 10:35:00,1518.25,1520.0,1518.25,1519.88,46400,70484224.0
+2025-09-10 10:40:00,1519.88,1521.48,1518.5,1519.03,71500,108727552.0
+2025-09-10 10:45:00,1519.0,1519.0,1517.01,1517.95,62400,94716160.0
+2025-09-10 10:50:00,1518.18,1522.18,1518.18,1518.88,124700,189562368.0
+2025-09-10 10:55:00,1519.04,1520.0,1518.02,1519.03,61700,93722112.0
+2025-09-10 11:00:00,1518.93,1520.61,1518.04,1518.2,60400,91746304.0
+2025-09-10 11:05:00,1518.31,1521.96,1517.88,1521.38,60400,91786752.0
+2025-09-10 11:10:00,1520.8,1525.0,1520.8,1524.94,93900,143126016.0
+2025-09-10 11:15:00,1525.0,1525.68,1524.0,1524.4,70000,106752000.0
+2025-09-10 11:20:00,1523.7,1526.0,1523.17,1526.0,50400,76834816.0
+2025-09-10 11:25:00,1526.0,1528.0,1525.37,1525.96,95800,146117120.0
+2025-09-10 11:30:00,1525.41,1526.01,1522.5,1525.99,64800,98909696.0
+2025-09-10 13:05:00,1525.95,1527.8,1521.16,1523.0,99700,151994880.0
+2025-09-10 13:10:00,1523.0,1526.0,1522.0,1526.0,57000,86873088.0
+2025-09-10 13:15:00,1525.99,1525.99,1524.0,1524.0,83600,127495168.0
+2025-09-10 13:20:00,1524.32,1525.97,1523.65,1524.28,68700,104784896.0
+2025-09-10 13:25:00,1524.0,1525.5,1523.2,1523.2,43900,66914816.0
+2025-09-10 13:30:00,1523.45,1524.49,1521.58,1523.66,60800,92589568.0
+2025-09-10 13:35:00,1524.0,1525.5,1523.95,1524.19,58900,89716224.0
+2025-09-10 13:40:00,1524.2,1525.19,1522.99,1523.38,52400,79990272.0
+2025-09-10 13:45:00,1523.5,1524.63,1521.67,1521.84,49800,75769856.0
+2025-09-10 13:50:00,1521.82,1522.87,1520.49,1522.75,48600,73938944.0
+2025-09-10 13:55:00,1522.75,1522.78,1521.73,1522.74,55100,83880448.0
+2025-09-10 14:00:00,1522.75,1522.75,1521.64,1521.93,53000,80668160.0
+2025-09-10 14:05:00,1521.97,1522.8,1521.93,1522.8,45300,68940288.0
+2025-09-10 14:10:00,1523.45,1525.84,1523.45,1525.18,92700,141440000.0
+2025-09-10 14:15:00,1525.0,1525.0,1523.21,1524.21,39900,60808704.0
+2025-09-10 14:20:00,1524.23,1524.25,1523.31,1523.31,47700,72693760.0
+2025-09-10 14:25:00,1523.67,1525.66,1523.67,1525.57,78100,119101952.0
+2025-09-10 14:30:00,1525.64,1525.65,1524.67,1524.87,46200,70468096.0
+2025-09-10 14:35:00,1524.86,1524.88,1522.8,1523.31,55800,85012480.0
+2025-09-10 14:40:00,1523.31,1524.0,1523.3,1523.35,50100,76335616.0
+2025-09-10 14:45:00,1523.35,1523.45,1522.5,1522.56,47600,72489984.0
+2025-09-10 14:50:00,1522.57,1522.59,1520.25,1520.37,81300,123734528.0
+2025-09-10 14:55:00,1520.14,1521.22,1520.0,1520.1,118800,180631552.0
+2025-09-10 15:00:00,1520.1,1522.58,1520.08,1522.01,198900,302697984.0
+2025-09-11 09:35:00,1522.01,1525.85,1518.22,1519.6,248100,377842752.0
+2025-09-11 09:40:00,1518.32,1518.32,1511.02,1512.0,224100,339187008.0
+2025-09-11 09:45:00,1511.51,1513.36,1509.09,1510.57,164400,248356728.0
+2025-09-11 09:50:00,1510.57,1514.68,1510.57,1510.8,69400,104953230.0
+2025-09-11 09:55:00,1511.0,1514.98,1510.98,1513.04,60800,91954810.0
+2025-09-11 10:00:00,1512.62,1516.66,1512.0,1512.89,70100,106109056.0
+2025-09-11 10:05:00,1512.89,1515.99,1512.83,1515.75,64600,97898626.0
+2025-09-11 10:10:00,1515.53,1515.73,1511.5,1514.9,67000,101399162.0
+2025-09-11 10:15:00,1514.95,1514.95,1510.15,1512.0,75500,114172412.0
+2025-09-11 10:20:00,1512.0,1512.73,1510.4,1510.8,71800,108505231.0
+2025-09-11 10:25:00,1510.5,1513.18,1510.18,1513.0,52600,79572345.0
+2025-09-11 10:30:00,1512.55,1513.1,1510.5,1511.0,54100,81784317.0
+2025-09-11 10:35:00,1511.48,1511.48,1508.87,1510.45,125100,188877695.0
+2025-09-11 10:40:00,1510.46,1511.25,1508.99,1510.05,49700,75042950.0
+2025-09-11 10:45:00,1510.33,1510.97,1509.61,1510.5,37000,55875448.0
+2025-09-11 10:50:00,1510.43,1510.73,1509.6,1509.6,58300,88031496.0
+2025-09-11 10:55:00,1509.6,1511.0,1509.46,1510.1,54500,82295800.0
+2025-09-11 11:00:00,1510.43,1514.97,1510.16,1513.48,84400,127638784.0
+2025-09-11 11:05:00,1514.57,1518.0,1514.12,1517.2,103000,156120578.0
+2025-09-11 11:10:00,1517.39,1518.93,1516.0,1517.83,84000,127482368.0
+2025-09-11 11:15:00,1517.83,1519.98,1517.82,1518.54,78200,118786820.0
+2025-09-11 11:20:00,1518.27,1519.0,1516.06,1517.7,59700,90621189.0
+2025-09-11 11:25:00,1517.7,1518.99,1517.7,1517.8,63300,96121851.0
+2025-09-11 11:30:00,1517.68,1521.94,1517.0,1518.01,103300,156884736.0
+2025-09-11 13:05:00,1517.99,1517.99,1511.3,1513.78,141600,214415356.0
+2025-09-11 13:10:00,1513.78,1514.99,1512.02,1514.11,86500,130872065.0
+2025-09-11 13:15:00,1514.86,1514.86,1512.12,1512.12,68800,104093959.0
+2025-09-11 13:20:00,1512.91,1513.82,1512.1,1512.35,61600,93179646.0
+2025-09-11 13:25:00,1512.29,1514.78,1512.22,1513.0,64600,97763583.0
+2025-09-11 13:30:00,1513.89,1516.76,1512.9,1515.99,48400,73376247.0
+2025-09-11 13:35:00,1516.8,1517.46,1515.25,1516.9,41000,62174986.0
+2025-09-11 13:40:00,1516.9,1516.9,1513.04,1514.0,45700,69129472.0
+2025-09-11 13:45:00,1514.0,1514.0,1512.55,1512.71,59900,90633473.0
+2025-09-11 13:50:00,1512.71,1513.52,1511.54,1511.8,67000,101324281.0
+2025-09-11 13:55:00,1511.79,1511.79,1510.11,1510.3,78100,117980164.0
+2025-09-11 14:00:00,1510.31,1511.78,1510.3,1511.75,48500,73332736.0
+2025-09-11 14:05:00,1511.0,1513.0,1511.0,1512.77,35900,54298622.0
+2025-09-11 14:10:00,1512.7,1515.16,1510.81,1515.16,53200,80451069.0
+2025-09-11 14:15:00,1515.39,1515.5,1512.03,1512.69,41800,63246339.0
+2025-09-11 14:20:00,1512.59,1513.54,1512.5,1513.47,31300,47359997.0
+2025-09-11 14:25:00,1514.0,1516.1,1513.0,1516.09,48300,73144837.0
+2025-09-11 14:30:00,1516.29,1517.46,1516.02,1516.59,73000,110658558.0
+2025-09-11 14:35:00,1516.93,1519.85,1516.11,1519.8,61100,92752386.0
+2025-09-11 14:40:00,1519.78,1523.0,1519.78,1522.77,99700,151679488.0
+2025-09-11 14:45:00,1521.9,1521.95,1521.01,1521.86,58000,88251904.0
+2025-09-11 14:50:00,1521.87,1525.0,1521.62,1524.5,131000,199699456.0
+2025-09-11 14:55:00,1524.44,1524.44,1521.13,1524.0,92500,140829184.0
+2025-09-11 15:00:00,1523.99,1524.0,1523.0,1523.5,38300,58355712.0
+2025-09-12 09:35:00,1526.0,1537.01,1523.7,1531.49,419700,642522245.0
+2025-09-12 09:40:00,1531.2,1534.44,1528.5,1529.2,162800,249252853.0
+2025-09-12 09:45:00,1529.12,1535.86,1526.0,1535.09,159900,244938374.0
+2025-09-12 09:50:00,1535.09,1535.09,1530.0,1530.5,100300,153809408.0
+2025-09-12 09:55:00,1530.5,1532.33,1529.04,1531.1,171900,263053305.0
+2025-09-12 10:00:00,1531.49,1531.5,1528.0,1528.1,89000,136128259.0
+2025-09-12 10:05:00,1528.15,1528.99,1525.1,1525.85,95700,146128516.0
+2025-09-12 10:10:00,1525.58,1527.02,1523.0,1523.4,99900,152315520.0
+2025-09-12 10:15:00,1523.49,1524.08,1520.15,1520.2,109500,166714368.0
+2025-09-12 10:20:00,1520.13,1520.38,1518.03,1518.07,110500,167801856.0
+2025-09-12 10:25:00,1518.07,1520.0,1516.0,1518.3,110600,167785216.0
+2025-09-12 10:30:00,1518.13,1520.37,1517.89,1518.96,48900,74281216.0
+2025-09-12 10:35:00,1518.14,1518.97,1516.1,1517.45,68200,103474944.0
+2025-09-12 10:40:00,1518.0,1519.88,1517.97,1519.87,37500,56954624.0
+2025-09-12 10:45:00,1518.9,1519.98,1516.1,1516.1,52100,79060992.0
+2025-09-12 10:50:00,1516.28,1517.76,1516.1,1516.66,38700,58696960.0
+2025-09-12 10:55:00,1516.71,1517.53,1516.01,1516.15,56300,85459456.0
+2025-09-12 11:00:00,1516.11,1517.54,1516.01,1516.21,41200,62478336.0
+2025-09-12 11:05:00,1516.21,1516.58,1511.1,1511.2,154100,233303552.0
+2025-09-12 11:10:00,1511.11,1514.6,1510.53,1514.0,45300,68497664.0
+2025-09-12 11:15:00,1513.96,1514.53,1513.0,1513.0,29400,44502528.0
+2025-09-12 11:20:00,1512.8,1514.99,1512.57,1513.9,23800,36024832.0
+2025-09-12 11:25:00,1513.03,1514.39,1512.85,1513.97,23800,36020480.0
+2025-09-12 11:30:00,1513.97,1515.0,1513.38,1513.8,36200,54821888.0
+2025-09-12 13:05:00,1514.0,1514.18,1511.51,1513.46,79400,120148224.0
+2025-09-12 13:10:00,1514.0,1516.0,1513.18,1515.84,45300,68504320.0
+2025-09-12 13:15:00,1516.57,1517.77,1515.5,1515.63,40700,61722368.0
+2025-09-12 13:20:00,1515.63,1517.76,1514.9,1514.9,32300,48977920.0
+2025-09-12 13:25:00,1514.95,1514.95,1513.0,1513.97,43000,65097984.0
+2025-09-12 13:30:00,1513.9,1513.96,1513.01,1513.41,36700,55544576.0
+2025-09-12 13:35:00,1513.4,1514.99,1513.02,1514.0,33200,50312960.0
+2025-09-12 13:40:00,1514.0,1516.57,1514.0,1516.57,29300,44403712.0
+2025-09-12 13:45:00,1516.48,1516.48,1515.71,1516.48,33400,50639616.0
+2025-09-12 13:50:00,1517.0,1518.79,1516.01,1517.69,43100,65381632.0
+2025-09-12 13:55:00,1517.6,1517.89,1515.76,1516.0,47900,72633856.0
+2025-09-12 14:00:00,1516.0,1516.96,1515.7,1516.14,41000,62163712.0
+2025-09-12 14:05:00,1516.13,1517.91,1515.38,1517.89,45500,69005568.0
+2025-09-12 14:10:00,1517.01,1517.9,1516.0,1516.0,32400,49178112.0
+2025-09-12 14:15:00,1516.13,1517.0,1515.3,1516.01,37400,56620032.0
+2025-09-12 14:20:00,1516.8,1518.0,1516.0,1516.99,41200,62508032.0
+2025-09-12 14:25:00,1517.43,1520.0,1516.32,1519.5,65800,99932160.0
+2025-09-12 14:30:00,1519.02,1519.48,1517.0,1519.47,38400,58301952.0
+2025-09-12 14:35:00,1519.47,1519.47,1517.11,1518.07,43500,66051072.0
+2025-09-12 14:40:00,1518.01,1518.8,1517.08,1518.66,41700,63280640.0
+2025-09-12 14:45:00,1518.0,1518.8,1517.12,1518.0,51400,78043136.0
+2025-09-12 14:50:00,1517.99,1518.88,1517.5,1518.85,53800,81725440.0
+2025-09-12 14:55:00,1518.85,1518.88,1517.1,1517.5,56400,85601792.0
+2025-09-12 15:00:00,1517.5,1517.54,1516.0,1516.0,74100,112378880.0
+2025-09-15 09:35:00,1515.87,1515.87,1503.1,1510.0,227100,342700704.0
+2025-09-15 09:40:00,1510.0,1513.99,1509.42,1510.89,107100,161862560.0
+2025-09-15 09:45:00,1510.97,1512.2,1507.99,1508.0,102100,154196477.0
+2025-09-15 09:50:00,1507.85,1507.85,1501.62,1501.62,211400,317946241.0
+2025-09-15 09:55:00,1501.51,1503.5,1501.51,1503.0,107600,161779266.0
+2025-09-15 10:00:00,1503.01,1506.44,1503.0,1505.99,70400,105916672.0
+2025-09-15 10:05:00,1506.0,1507.5,1503.0,1503.49,70200,105560194.0
+2025-09-15 10:10:00,1503.5,1506.91,1503.5,1505.66,53900,81119095.0
+2025-09-15 10:15:00,1505.66,1510.01,1505.66,1509.99,84400,127260545.0
+2025-09-15 10:20:00,1509.87,1510.9,1506.0,1507.76,63300,95412620.0
+2025-09-15 10:25:00,1508.15,1510.8,1507.07,1508.91,49700,75085302.0
+2025-09-15 10:30:00,1508.92,1511.52,1508.0,1511.22,56000,84515584.0
+2025-09-15 10:35:00,1511.2,1515.19,1511.0,1514.8,81500,123309444.0
+2025-09-15 10:40:00,1515.17,1517.48,1512.05,1515.26,86600,131216640.0
+2025-09-15 10:45:00,1515.27,1516.89,1515.26,1516.0,58500,88690304.0
+2025-09-15 10:50:00,1516.0,1516.46,1514.13,1514.25,40100,60759552.0
+2025-09-15 10:55:00,1514.24,1515.0,1512.0,1512.0,33500,50723845.0
+2025-09-15 11:00:00,1513.14,1513.88,1510.52,1512.0,34700,52450047.0
+2025-09-15 11:05:00,1511.59,1514.9,1511.01,1514.9,34900,52770810.0
+2025-09-15 11:10:00,1514.22,1515.86,1513.48,1515.31,35700,54092546.0
+2025-09-15 11:15:00,1515.09,1515.35,1513.26,1514.36,29100,44076288.0
+2025-09-15 11:20:00,1514.33,1515.28,1513.3,1515.28,18200,27564288.0
+2025-09-15 11:25:00,1515.38,1515.69,1515.06,1515.2,27800,42128384.0
+2025-09-15 11:30:00,1515.2,1515.6,1514.01,1515.15,18600,28318208.0
+2025-09-15 13:05:00,1515.24,1515.24,1511.1,1512.16,40300,60853496.0
+2025-09-15 13:10:00,1512.78,1512.8,1511.09,1511.5,22000,33302537.0
+2025-09-15 13:15:00,1512.0,1512.88,1511.05,1511.5,31200,47172599.0
+2025-09-15 13:20:00,1512.0,1512.0,1509.8,1510.61,43500,65661190.0
+2025-09-15 13:25:00,1510.57,1512.84,1510.57,1511.16,17900,27053562.0
+2025-09-15 13:30:00,1511.62,1512.58,1511.0,1512.47,24000,36280584.0
+2025-09-15 13:35:00,1512.53,1514.84,1512.53,1514.7,39500,59913216.0
+2025-09-15 13:40:00,1514.4,1515.0,1513.48,1513.68,38500,58292992.0
+2025-09-15 13:45:00,1514.79,1515.93,1514.0,1515.93,54800,83068416.0
+2025-09-15 13:50:00,1515.94,1515.94,1514.1,1514.11,23800,36064512.0
+2025-09-15 13:55:00,1514.19,1515.62,1514.1,1514.9,21700,32874240.0
+2025-09-15 14:00:00,1514.99,1515.13,1513.92,1514.73,21700,32868864.0
+2025-09-15 14:05:00,1514.92,1515.0,1511.5,1512.6,30200,45711616.0
+2025-09-15 14:10:00,1512.0,1513.55,1511.19,1512.8,26300,39776000.0
+2025-09-15 14:15:00,1512.79,1512.79,1511.54,1512.68,28000,42340608.0
+2025-09-15 14:20:00,1512.77,1512.77,1511.83,1511.97,17100,25859324.0
+2025-09-15 14:25:00,1512.0,1512.25,1511.85,1512.06,27000,40823808.0
+2025-09-15 14:30:00,1512.07,1513.0,1511.97,1513.0,55900,84547846.0
+2025-09-15 14:35:00,1513.05,1514.71,1513.05,1514.62,52100,78899198.0
+2025-09-15 14:40:00,1514.71,1515.7,1514.68,1514.75,46500,70456064.0
+2025-09-15 14:45:00,1514.76,1515.45,1514.0,1514.99,41500,62873600.0
+2025-09-15 14:50:00,1514.21,1515.28,1514.21,1515.14,44200,66959872.0
+2025-09-15 14:55:00,1515.08,1515.14,1514.25,1514.85,60700,91955968.0
+2025-09-15 15:00:00,1514.85,1515.18,1514.72,1515.1,71900,108864000.0
+2025-09-16 09:35:00,1515.1,1519.57,1513.11,1513.32,190500,288843648.0
+2025-09-16 09:40:00,1513.32,1514.52,1512.0,1513.21,108300,163848064.0
+2025-09-16 09:45:00,1513.46,1516.99,1512.1,1515.46,114000,172633216.0
+2025-09-16 09:50:00,1516.0,1520.0,1515.94,1519.67,137400,208684294.0
+2025-09-16 09:55:00,1519.69,1520.35,1517.5,1518.8,96400,146443378.0
+2025-09-16 10:00:00,1518.0,1518.0,1512.2,1512.7,90900,137631496.0
+2025-09-16 10:05:00,1512.71,1514.3,1512.57,1512.71,65500,99115898.0
+2025-09-16 10:10:00,1512.72,1512.72,1512.0,1512.0,56000,84681218.0
+2025-09-16 10:15:00,1512.0,1514.03,1511.99,1512.98,32300,48849924.0
+2025-09-16 10:20:00,1512.46,1513.99,1512.43,1513.8,31800,48120442.0
+2025-09-16 10:25:00,1513.9,1513.93,1511.34,1511.38,67500,102106763.0
+2025-09-16 10:30:00,1511.38,1511.38,1508.8,1509.7,74200,112049911.0
+2025-09-16 10:35:00,1510.0,1510.01,1508.66,1509.73,52500,79238404.0
+2025-09-16 10:40:00,1510.0,1510.0,1506.12,1507.36,65800,99220096.0
+2025-09-16 10:45:00,1507.3,1507.39,1506.0,1506.07,64700,97477504.0
+2025-09-16 10:50:00,1506.08,1507.0,1505.66,1506.96,61800,93088640.0
+2025-09-16 10:55:00,1507.12,1507.2,1505.99,1506.28,35800,53938944.0
+2025-09-16 11:00:00,1506.0,1506.0,1504.0,1504.0,82400,124020224.0
+2025-09-16 11:05:00,1503.99,1505.78,1503.99,1505.69,49700,74798592.0
+2025-09-16 11:10:00,1505.73,1506.44,1505.4,1505.48,33600,50593024.0
+2025-09-16 11:15:00,1505.5,1505.5,1504.4,1504.5,43900,66055680.0
+2025-09-16 11:20:00,1504.88,1504.88,1502.95,1503.59,81100,121942272.0
+2025-09-16 11:25:00,1503.04,1505.14,1502.56,1505.14,46200,69469184.0
+2025-09-16 11:30:00,1505.35,1506.5,1505.2,1506.35,25700,38706688.0
+2025-09-16 13:05:00,1506.43,1506.66,1503.63,1505.08,61400,92532736.0
+2025-09-16 13:10:00,1505.08,1506.97,1504.0,1504.03,31800,47750400.0
+2025-09-16 13:15:00,1504.03,1504.89,1502.95,1503.82,74400,111861248.0
+2025-09-16 13:20:00,1503.0,1503.83,1501.52,1502.0,88400,132794112.0
+2025-09-16 13:25:00,1502.0,1502.91,1501.11,1501.11,56200,84404736.0
+2025-09-16 13:30:00,1501.08,1501.13,1499.0,1499.0,193200,289823232.0
+2025-09-16 13:35:00,1499.0,1499.74,1496.22,1499.44,85300,127805952.0
+2025-09-16 13:40:00,1499.68,1499.92,1497.88,1498.7,51600,77347328.0
+2025-09-16 13:45:00,1498.71,1500.0,1497.0,1498.46,52900,79233792.0
+2025-09-16 13:50:00,1498.46,1503.69,1498.46,1501.97,30600,45939968.0
+2025-09-16 13:55:00,1502.0,1503.11,1499.01,1501.89,65100,97687296.0
+2025-09-16 14:00:00,1501.89,1503.0,1499.94,1503.0,52300,78491392.0
+2025-09-16 14:05:00,1503.24,1505.7,1502.91,1505.51,35500,53396736.0
+2025-09-16 14:10:00,1505.62,1505.85,1503.0,1504.25,37000,55696645.0
+2025-09-16 14:15:00,1504.01,1504.01,1501.8,1501.8,32000,48066299.0
+2025-09-16 14:20:00,1501.11,1502.3,1500.01,1500.01,48100,72205312.0
+2025-09-16 14:25:00,1500.02,1500.73,1500.0,1500.28,38900,58352896.0
+2025-09-16 14:30:00,1500.3,1501.0,1499.94,1499.94,83600,125406464.0
+2025-09-16 14:35:00,1499.95,1500.0,1499.0,1499.0,66100,99126272.0
+2025-09-16 14:40:00,1499.0,1500.25,1498.5,1500.0,52100,78149632.0
+2025-09-16 14:45:00,1500.02,1500.16,1498.65,1499.06,76000,113970688.0
+2025-09-16 14:50:00,1499.05,1499.98,1498.01,1499.68,88200,132138496.0
+2025-09-16 14:55:00,1499.27,1499.76,1499.27,1499.4,64400,96651264.0
+2025-09-16 15:00:00,1499.47,1500.19,1499.4,1499.98,98700,147983872.0
+2025-09-17 09:35:00,1499.99,1509.97,1499.99,1500.11,242600,364966752.0
+2025-09-17 09:40:00,1500.11,1500.11,1495.28,1495.28,125800,188470560.0
+2025-09-17 09:45:00,1495.24,1497.21,1493.11,1493.13,98000,146553728.0
+2025-09-17 09:50:00,1494.0,1496.1,1493.61,1494.52,84500,126272188.0
+2025-09-17 09:55:00,1494.53,1496.95,1494.0,1494.81,84800,126725444.0
+2025-09-17 10:00:00,1494.87,1496.72,1493.26,1493.51,93400,139588095.0
+2025-09-17 10:05:00,1493.3,1494.88,1493.03,1494.88,73000,109029887.0
+2025-09-17 10:10:00,1494.73,1494.79,1491.33,1491.69,84100,125550586.0
+2025-09-17 10:15:00,1491.14,1491.7,1490.1,1491.5,78900,117727233.0
+2025-09-17 10:20:00,1491.69,1492.0,1490.3,1490.58,60600,90284543.0
+2025-09-17 10:25:00,1490.61,1492.96,1490.11,1492.52,60700,90531464.0
+2025-09-17 10:30:00,1492.48,1493.32,1490.01,1493.32,55400,82613116.0
+2025-09-17 10:35:00,1493.29,1495.0,1491.77,1494.99,37000,55300863.0
+2025-09-17 10:40:00,1494.99,1496.51,1494.89,1495.3,49700,74330375.0
+2025-09-17 10:45:00,1495.87,1498.0,1495.65,1497.98,45400,67876094.0
+2025-09-17 10:50:00,1497.98,1498.0,1495.09,1496.61,60500,90557176.0
+2025-09-17 10:55:00,1496.68,1499.98,1496.68,1497.54,74700,111906691.0
+2025-09-17 11:00:00,1497.55,1497.98,1496.45,1497.98,60700,90861181.0
+2025-09-17 11:05:00,1497.7,1499.0,1497.7,1498.59,51800,77658882.0
+2025-09-17 11:10:00,1498.84,1498.84,1495.45,1495.45,42300,63316478.0
+2025-09-17 11:15:00,1495.09,1496.0,1492.9,1495.4,84500,126230280.0
+2025-09-17 11:20:00,1495.4,1497.64,1495.13,1497.5,31800,47583996.0
+2025-09-17 11:25:00,1497.36,1498.0,1496.03,1496.33,34100,51052287.0
+2025-09-17 11:30:00,1496.95,1498.84,1496.33,1498.7,38600,57771788.0
+2025-09-17 13:05:00,1498.96,1498.96,1494.75,1496.09,84400,126353653.0
+2025-09-17 13:10:00,1496.09,1497.35,1494.93,1497.35,57600,86186242.0
+2025-09-17 13:15:00,1497.35,1497.8,1494.02,1495.32,49400,73938436.0
+2025-09-17 13:20:00,1494.9,1496.7,1494.33,1495.42,49600,74176000.0
+2025-09-17 13:25:00,1495.42,1497.5,1495.26,1496.98,42500,63604992.0
+2025-09-17 13:30:00,1496.85,1497.03,1495.1,1495.1,32600,48645366.0
+2025-09-17 13:35:00,1495.1,1495.1,1492.0,1492.62,57100,85266432.0
+2025-09-17 13:40:00,1492.62,1492.99,1492.16,1492.16,53400,79691788.0
+2025-09-17 13:45:00,1492.18,1493.5,1492.01,1492.2,54600,81481986.0
+2025-09-17 13:50:00,1492.16,1492.26,1492.0,1492.02,59900,89375226.0
+2025-09-17 13:55:00,1492.0,1492.36,1491.18,1491.42,51400,76676864.0
+2025-09-17 14:00:00,1491.65,1491.95,1491.3,1491.37,45400,67825920.0
+2025-09-17 14:05:00,1491.36,1494.67,1491.36,1494.4,49900,74418940.0
+2025-09-17 14:10:00,1494.01,1494.42,1492.01,1492.07,42500,63453180.0
+2025-09-17 14:15:00,1492.09,1493.38,1492.09,1492.9,35200,52534028.0
+2025-09-17 14:20:00,1493.22,1494.1,1492.88,1493.83,35500,53022708.0
+2025-09-17 14:25:00,1493.6,1494.36,1493.0,1494.08,50500,75443720.0
+2025-09-17 14:30:00,1494.09,1494.09,1492.09,1492.11,59500,88811264.0
+2025-09-17 14:35:00,1492.11,1492.99,1492.1,1492.61,51000,76112640.0
+2025-09-17 14:40:00,1492.81,1492.85,1491.61,1491.7,54900,81915392.0
+2025-09-17 14:45:00,1491.7,1494.06,1491.69,1493.0,48000,71740928.0
+2025-09-17 14:50:00,1493.07,1493.6,1492.97,1493.0,42200,63011584.0
+2025-09-17 14:55:00,1492.97,1493.59,1492.5,1493.38,94700,141359353.0
+2025-09-17 15:00:00,1493.38,1493.7,1493.0,1493.0,78400,116964351.0
+2025-09-18 09:35:00,1492.0,1496.09,1491.53,1492.96,195800,292464608.0
+2025-09-18 09:40:00,1493.0,1493.55,1490.09,1490.2,102200,152304192.0
+2025-09-18 09:45:00,1490.89,1490.97,1487.96,1488.08,177700,264692125.0
+2025-09-18 09:50:00,1488.15,1488.15,1485.51,1486.0,140900,209444291.0
+2025-09-18 09:55:00,1485.99,1487.22,1485.09,1485.19,108500,161209604.0
+2025-09-18 10:00:00,1485.19,1486.46,1485.05,1486.0,89400,132795774.0
+2025-09-18 10:05:00,1486.0,1487.6,1485.59,1486.85,75300,111942404.0
+2025-09-18 10:10:00,1486.85,1488.97,1486.85,1488.36,67900,100912890.0
+2025-09-18 10:15:00,1488.35,1491.46,1487.66,1490.99,73400,109356024.0
+2025-09-18 10:20:00,1491.26,1493.0,1490.15,1490.15,82200,122647048.0
+2025-09-18 10:25:00,1490.98,1490.98,1490.0,1490.44,44200,65837053.0
+2025-09-18 10:30:00,1490.37,1490.45,1488.0,1488.8,64400,96017411.0
+2025-09-18 10:35:00,1488.5,1489.4,1485.8,1485.81,87000,129282054.0
+2025-09-18 10:40:00,1485.79,1485.79,1485.02,1485.11,95000,141094528.0
+2025-09-18 10:45:00,1485.11,1487.97,1485.07,1486.28,40500,60180352.0
+2025-09-18 10:50:00,1486.31,1486.89,1486.0,1486.0,34200,50938623.0
+2025-09-18 10:55:00,1486.0,1486.95,1486.0,1486.5,29200,43401463.0
+2025-09-18 11:00:00,1486.5,1487.22,1485.64,1485.64,43000,63904508.0
+2025-09-18 11:05:00,1485.67,1485.67,1485.04,1485.09,47900,71041540.0
+2025-09-18 11:10:00,1485.09,1485.57,1485.08,1485.4,45100,66985472.0
+2025-09-18 11:15:00,1485.39,1486.6,1485.11,1486.0,34500,51259652.0
+2025-09-18 11:20:00,1485.8,1486.09,1485.12,1485.39,28700,42632958.0
+2025-09-18 11:25:00,1485.49,1485.88,1485.39,1485.48,26700,39663618.0
+2025-09-18 11:30:00,1485.48,1485.8,1485.39,1485.4,38500,57191168.0
+2025-09-18 13:05:00,1485.45,1485.95,1483.7,1483.7,170900,253788160.0
+2025-09-18 13:10:00,1483.6,1483.88,1483.0,1483.87,64600,95823360.0
+2025-09-18 13:15:00,1484.1,1484.1,1483.19,1483.31,45900,68076544.0
+2025-09-18 13:20:00,1483.6,1483.6,1483.25,1483.25,41400,61489408.0
+2025-09-18 13:25:00,1483.25,1483.26,1481.2,1481.21,84100,124679424.0
+2025-09-18 13:30:00,1481.2,1481.2,1480.01,1480.01,114900,170100736.0
+2025-09-18 13:35:00,1480.02,1480.37,1480.0,1480.0,136300,201732608.0
+2025-09-18 13:40:00,1480.0,1480.0,1478.16,1478.16,101600,150253056.0
+2025-09-18 13:45:00,1478.12,1480.25,1478.01,1479.13,84200,124509184.0
+2025-09-18 13:50:00,1479.02,1479.14,1476.66,1477.82,99000,146294016.0
+2025-09-18 13:55:00,1477.76,1477.88,1475.48,1475.48,97900,144593152.0
+2025-09-18 14:00:00,1475.22,1475.33,1473.01,1473.01,138700,204548608.0
+2025-09-18 14:05:00,1473.0,1473.51,1470.53,1470.53,208400,306815488.0
+2025-09-18 14:10:00,1470.5,1470.9,1469.28,1469.28,178300,262064128.0
+2025-09-18 14:15:00,1469.07,1469.07,1465.0,1468.3,201600,295708160.0
+2025-09-18 14:20:00,1468.18,1469.58,1465.57,1469.0,143900,211262464.0
+2025-09-18 14:25:00,1468.6,1468.88,1466.0,1466.0,148400,217772544.0
+2025-09-18 14:30:00,1466.02,1466.41,1465.0,1465.05,178200,261108224.0
+2025-09-18 14:35:00,1465.05,1467.13,1464.17,1465.17,220600,323256832.0
+2025-09-18 14:40:00,1465.78,1466.5,1465.17,1465.74,106000,155356160.0
+2025-09-18 14:45:00,1465.74,1465.74,1463.68,1465.48,163800,240034816.0
+2025-09-18 14:50:00,1465.48,1466.29,1464.55,1466.01,183400,268738048.0
+2025-09-18 14:55:00,1466.01,1467.95,1465.9,1466.72,153100,224570368.0
+2025-09-18 15:00:00,1467.42,1467.96,1467.37,1467.96,134700,197702656.0
+2025-09-19 09:35:00,1467.99,1470.81,1458.58,1459.67,284900,417075488.0
+2025-09-19 09:40:00,1459.76,1464.88,1458.78,1463.74,158700,231880536.0
+2025-09-19 09:45:00,1463.75,1466.0,1463.39,1463.39,85700,125517184.0
+2025-09-19 09:50:00,1463.39,1464.29,1457.41,1459.0,164000,239377032.0
+2025-09-19 09:55:00,1459.0,1463.88,1459.0,1461.0,94600,138256900.0
+2025-09-19 10:00:00,1460.99,1460.99,1458.1,1459.04,89500,130623612.0
+2025-09-19 10:05:00,1459.06,1460.84,1458.66,1459.56,77100,112526712.0
+2025-09-19 10:10:00,1459.11,1460.1,1458.72,1458.79,59200,86385796.0
+2025-09-19 10:15:00,1458.78,1458.78,1457.28,1458.26,90800,132378368.0
+2025-09-19 10:20:00,1458.25,1459.88,1458.0,1459.1,53400,77897988.0
+2025-09-19 10:25:00,1459.0,1459.09,1458.28,1458.42,42300,61702146.0
+2025-09-19 10:30:00,1458.39,1461.0,1458.38,1460.01,45300,66131198.0
+2025-09-19 10:35:00,1460.23,1462.36,1460.21,1462.36,30100,43978624.0
+2025-09-19 10:40:00,1462.42,1462.98,1460.67,1460.67,40400,59049473.0
+2025-09-19 10:45:00,1460.95,1463.88,1460.66,1462.99,39300,57463290.0
+2025-09-19 10:50:00,1462.99,1463.49,1460.66,1460.97,31800,46499337.0
+2025-09-19 10:55:00,1461.92,1462.98,1461.0,1462.33,33600,49114234.0
+2025-09-19 11:00:00,1462.36,1462.37,1460.66,1461.0,30400,44430598.0
+2025-09-19 11:05:00,1461.04,1462.12,1460.68,1461.18,26000,37993985.0
+2025-09-19 11:10:00,1461.89,1462.05,1461.38,1461.94,29100,42539773.0
+2025-09-19 11:15:00,1461.94,1462.0,1461.34,1461.81,25500,37274370.0
+2025-09-19 11:20:00,1461.82,1463.49,1461.54,1463.37,32900,48117498.0
+2025-09-19 11:25:00,1463.47,1465.01,1463.47,1465.01,38900,56949765.0
+2025-09-19 11:30:00,1465.5,1466.49,1464.66,1465.71,40400,59212797.0
+2025-09-19 13:05:00,1465.79,1471.72,1465.79,1471.02,102200,150155776.0
+2025-09-19 13:10:00,1470.7,1474.55,1469.0,1470.17,165200,243148800.0
+2025-09-19 13:15:00,1470.17,1470.79,1469.0,1470.26,39800,58502144.0
+2025-09-19 13:20:00,1470.01,1471.02,1468.2,1468.2,57500,84517888.0
+2025-09-19 13:25:00,1468.31,1469.0,1465.87,1466.0,40700,59736833.0
+2025-09-19 13:30:00,1466.0,1466.88,1465.67,1466.81,41500,60828155.0
+2025-09-19 13:35:00,1466.83,1467.84,1466.34,1467.29,37400,54885116.0
+2025-09-19 13:40:00,1467.29,1471.3,1467.25,1471.3,58400,85807368.0
+2025-09-19 13:45:00,1471.01,1471.5,1468.64,1470.04,60400,88800000.0
+2025-09-19 13:50:00,1470.89,1471.8,1470.13,1470.48,51300,75471616.0
+2025-09-19 13:55:00,1470.5,1470.77,1468.77,1468.84,46900,68976640.0
+2025-09-19 14:00:00,1468.87,1470.54,1468.7,1469.71,37300,54822656.0
+2025-09-19 14:05:00,1469.37,1470.48,1469.16,1470.32,32600,47919616.0
+2025-09-19 14:10:00,1470.36,1470.59,1469.14,1470.58,39900,58657536.0
+2025-09-19 14:15:00,1470.5,1470.5,1470.0,1470.01,24300,35726592.0
+2025-09-19 14:20:00,1470.0,1470.59,1470.0,1470.59,31000,45579264.0
+2025-09-19 14:25:00,1470.62,1473.0,1470.58,1472.34,57800,85018880.0
+2025-09-19 14:30:00,1472.32,1473.78,1471.97,1473.0,57600,84814080.0
+2025-09-19 14:35:00,1472.98,1473.01,1472.31,1472.75,52200,76873984.0
+2025-09-19 14:40:00,1473.0,1475.0,1472.77,1474.5,89000,131191808.0
+2025-09-19 14:45:00,1474.46,1475.12,1474.2,1475.12,87100,128450816.0
+2025-09-19 14:50:00,1475.13,1475.5,1473.23,1473.28,77200,113827328.0
+2025-09-19 14:55:00,1473.27,1473.46,1471.54,1471.9,64600,95133696.0
+2025-09-19 15:00:00,1471.66,1472.88,1467.97,1467.97,267900,393305600.0
+2025-09-22 09:35:00,1465.09,1467.0,1455.56,1457.02,340900,497894528.0
+2025-09-22 09:40:00,1456.8,1457.02,1452.33,1454.54,310500,451618878.0
+2025-09-22 09:45:00,1453.82,1454.51,1452.33,1453.1,203200,295278280.0
+2025-09-22 09:50:00,1453.11,1453.16,1450.06,1451.73,288900,419229946.0
+2025-09-22 09:55:00,1452.64,1455.49,1451.21,1453.98,80600,117181050.0
+2025-09-22 10:00:00,1453.93,1454.97,1453.1,1453.64,90700,131877888.0
+2025-09-22 10:05:00,1453.8,1454.0,1452.1,1452.98,87600,127257738.0
+2025-09-22 10:10:00,1452.38,1454.6,1452.38,1454.0,57300,83302004.0
+2025-09-22 10:15:00,1453.01,1453.99,1451.09,1451.44,70000,101649154.0
+2025-09-22 10:20:00,1451.48,1453.46,1451.38,1453.46,63100,91607565.0
+2025-09-22 10:25:00,1453.56,1455.54,1453.46,1455.4,46000,66922485.0
+2025-09-22 10:30:00,1455.41,1457.99,1455.41,1456.0,42000,61179914.0
+2025-09-22 10:35:00,1456.65,1459.9,1456.0,1459.8,50900,74189302.0
+2025-09-22 10:40:00,1458.51,1459.09,1456.25,1457.93,28300,41241860.0
+2025-09-22 10:45:00,1457.93,1459.99,1456.49,1459.9,35800,52202752.0
+2025-09-22 10:50:00,1459.9,1460.0,1457.98,1458.5,44700,65222140.0
+2025-09-22 10:55:00,1457.98,1458.44,1457.13,1457.67,31800,46352380.0
+2025-09-22 11:00:00,1458.0,1458.42,1457.07,1457.07,28200,41103112.0
+2025-09-22 11:05:00,1457.05,1458.26,1456.2,1456.9,35000,50992124.0
+2025-09-22 11:10:00,1456.89,1458.82,1456.59,1457.13,38400,55964926.0
+2025-09-22 11:15:00,1457.11,1457.55,1456.3,1456.88,37400,54491646.0
+2025-09-22 11:20:00,1456.88,1456.88,1455.08,1455.08,24200,35235079.0
+2025-09-22 11:25:00,1455.08,1456.33,1455.05,1456.33,50300,73202427.0
+2025-09-22 11:30:00,1456.51,1459.4,1456.51,1457.0,44900,65477376.0
+2025-09-22 13:05:00,1457.21,1459.77,1457.21,1458.15,51800,75541257.0
+2025-09-22 13:10:00,1458.92,1462.88,1458.02,1462.57,68300,99742973.0
+2025-09-22 13:15:00,1462.73,1463.5,1461.01,1462.45,65300,95513600.0
+2025-09-22 13:20:00,1462.45,1462.72,1458.89,1459.0,47500,69428992.0
+2025-09-22 13:25:00,1459.87,1459.87,1458.0,1458.01,43400,63297786.0
+2025-09-22 13:30:00,1458.0,1458.43,1457.0,1457.12,42500,61941256.0
+2025-09-22 13:35:00,1457.0,1457.1,1455.09,1456.01,56100,81669634.0
+2025-09-22 13:40:00,1455.66,1456.04,1455.0,1455.3,31500,45844472.0
+2025-09-22 13:45:00,1455.31,1455.58,1453.56,1453.83,57700,83922684.0
+2025-09-22 13:50:00,1453.83,1454.86,1453.74,1453.91,43700,63535107.0
+2025-09-22 13:55:00,1453.91,1453.93,1452.98,1453.06,70600,102579715.0
+2025-09-22 14:00:00,1453.07,1453.29,1452.0,1452.41,71600,104020480.0
+2025-09-22 14:05:00,1452.41,1452.76,1452.03,1452.6,44600,64775938.0
+2025-09-22 14:10:00,1452.75,1452.75,1451.5,1452.54,74900,108764160.0
+2025-09-22 14:15:00,1452.54,1452.56,1451.3,1451.31,61000,88549888.0
+2025-09-22 14:20:00,1451.33,1452.08,1451.31,1452.06,43400,62995968.0
+2025-09-22 14:25:00,1452.07,1452.7,1451.66,1451.66,41800,60703744.0
+2025-09-22 14:30:00,1451.66,1453.29,1451.66,1452.9,50900,73924098.0
+2025-09-22 14:35:00,1452.9,1453.97,1452.9,1453.75,45900,66708990.0
+2025-09-22 14:40:00,1453.75,1455.7,1453.7,1454.18,42200,61376504.0
+2025-09-22 14:45:00,1454.19,1455.0,1454.0,1454.12,42800,62254091.0
+2025-09-22 14:50:00,1454.13,1454.15,1452.0,1453.43,65400,95028734.0
+2025-09-22 14:55:00,1453.46,1454.11,1453.0,1453.28,87900,127786495.0
+2025-09-22 15:00:00,1453.3,1453.35,1452.58,1453.35,113200,164476412.0
+2025-09-23 09:35:00,1450.5,1453.3,1444.1,1444.99,400200,579626052.0
+2025-09-23 09:40:00,1445.0,1449.58,1444.44,1448.0,150800,218051896.0
+2025-09-23 09:45:00,1449.38,1449.38,1446.0,1448.35,130100,188332548.0
+2025-09-23 09:50:00,1448.24,1456.36,1448.0,1454.93,171500,249098488.0
+2025-09-23 09:55:00,1455.01,1457.38,1453.89,1455.0,142600,207629192.0
+2025-09-23 10:00:00,1455.0,1455.0,1448.2,1448.2,115300,167472122.0
+2025-09-23 10:05:00,1448.19,1450.1,1447.95,1448.06,104300,151041029.0
+2025-09-23 10:10:00,1448.06,1448.7,1446.11,1446.77,94800,137182215.0
+2025-09-23 10:15:00,1446.65,1447.02,1444.01,1444.38,158500,229009138.0
+2025-09-23 10:20:00,1444.39,1445.0,1444.2,1444.38,86000,124228876.0
+2025-09-23 10:25:00,1444.39,1445.05,1443.36,1443.36,109900,158713339.0
+2025-09-23 10:30:00,1443.33,1443.77,1441.26,1441.26,134100,193423617.0
+2025-09-23 10:35:00,1441.12,1442.55,1441.0,1441.2,83000,119626240.0
+2025-09-23 10:40:00,1441.2,1441.52,1440.0,1440.44,137900,198713600.0
+2025-09-23 10:45:00,1440.39,1442.33,1440.36,1441.55,84800,122206720.0
+2025-09-23 10:50:00,1441.38,1441.55,1440.0,1440.93,103700,149380096.0
+2025-09-23 10:55:00,1440.93,1442.6,1440.8,1441.01,46400,66879744.0
+2025-09-23 11:00:00,1440.99,1440.99,1440.01,1440.07,76900,110761472.0
+2025-09-23 11:05:00,1440.08,1440.71,1440.0,1440.03,71100,102393600.0
+2025-09-23 11:10:00,1440.08,1441.08,1440.01,1440.05,41800,60199168.0
+2025-09-23 11:15:00,1440.05,1441.66,1440.0,1440.28,78000,112350464.0
+2025-09-23 11:20:00,1441.09,1441.5,1440.02,1441.5,27900,40191488.0
+2025-09-23 11:25:00,1441.42,1441.99,1440.81,1441.49,35200,50736640.0
+2025-09-23 11:30:00,1441.45,1442.01,1440.81,1441.9,32200,46383616.0
+2025-09-23 13:05:00,1441.9,1445.77,1441.9,1444.11,72200,104241664.0
+2025-09-23 13:10:00,1444.11,1444.51,1442.96,1443.96,42800,61787387.0
+2025-09-23 13:15:00,1443.77,1444.09,1442.21,1443.0,41200,59514883.0
+2025-09-23 13:20:00,1443.0,1443.4,1442.16,1442.16,32800,47314946.0
+2025-09-23 13:25:00,1442.12,1442.93,1442.12,1442.89,23700,34191098.0
+2025-09-23 13:30:00,1442.89,1444.16,1442.89,1443.55,31000,44755468.0
+2025-09-23 13:35:00,1443.55,1444.14,1443.02,1444.0,30200,43602682.0
+2025-09-23 13:40:00,1444.03,1444.05,1442.75,1443.07,48100,69441272.0
+2025-09-23 13:45:00,1443.69,1443.69,1441.7,1441.7,45500,65626120.0
+2025-09-23 13:50:00,1441.78,1441.99,1441.03,1441.1,38200,55058432.0
+2025-09-23 13:55:00,1441.11,1443.03,1441.11,1442.88,37300,53770240.0
+2025-09-23 14:00:00,1442.88,1444.19,1442.06,1444.19,32200,46394374.0
+2025-09-23 14:05:00,1444.2,1446.54,1443.12,1444.86,45600,65937403.0
+2025-09-23 14:10:00,1444.93,1446.0,1444.0,1444.72,41900,60547583.0
+2025-09-23 14:15:00,1444.77,1445.29,1443.2,1445.0,56400,81454596.0
+2025-09-23 14:20:00,1445.0,1446.98,1445.0,1446.53,63400,91642876.0
+2025-09-23 14:25:00,1446.51,1446.51,1445.6,1445.6,44100,63764997.0
+2025-09-23 14:30:00,1445.74,1446.0,1445.25,1445.72,43100,62305272.0
+2025-09-23 14:35:00,1445.76,1446.08,1443.23,1445.13,64300,92904955.0
+2025-09-23 14:40:00,1445.13,1445.17,1443.5,1444.55,57400,82976770.0
+2025-09-23 14:45:00,1444.59,1445.0,1443.56,1444.0,60200,86892030.0
+2025-09-23 14:50:00,1444.03,1445.28,1443.31,1445.28,78500,113373711.0
+2025-09-23 14:55:00,1445.22,1448.0,1445.21,1447.47,150300,217533938.0
+2025-09-23 15:00:00,1447.63,1447.8,1446.13,1447.18,32300,46744580.0
+2025-09-24 09:35:00,1434.07,1447.79,1434.07,1445.8,276700,398600032.0
+2025-09-24 09:40:00,1445.0,1446.6,1444.0,1445.8,89500,129371264.0
+2025-09-24 09:45:00,1445.5,1450.0,1445.01,1449.99,189500,274393441.0
+2025-09-24 09:50:00,1450.0,1456.6,1449.98,1454.9,181400,263638207.0
+2025-09-24 09:55:00,1454.53,1454.87,1450.0,1451.7,81700,118584834.0
+2025-09-24 10:00:00,1452.0,1452.0,1446.01,1446.11,103400,149768190.0
+2025-09-24 10:05:00,1446.12,1448.29,1446.0,1447.38,67200,97221120.0
+2025-09-24 10:10:00,1447.0,1449.0,1446.11,1447.16,57700,83525368.0
+2025-09-24 10:15:00,1447.98,1447.98,1446.0,1446.0,49900,72172544.0
+2025-09-24 10:20:00,1446.0,1447.46,1445.93,1446.0,51800,74918144.0
+2025-09-24 10:25:00,1446.5,1447.35,1446.0,1446.34,38700,55969288.0
+2025-09-24 10:30:00,1446.34,1446.98,1445.5,1445.52,42000,60726404.0
+2025-09-24 10:35:00,1445.59,1447.5,1445.38,1446.1,39600,57261568.0
+2025-09-24 10:40:00,1447.02,1447.48,1446.12,1447.42,18100,26185716.0
+2025-09-24 10:45:00,1447.03,1447.3,1446.0,1446.59,32600,47164168.0
+2025-09-24 10:50:00,1446.5,1447.43,1446.04,1447.02,19200,27869694.0
+2025-09-24 10:55:00,1447.43,1448.0,1447.02,1447.67,23600,34161530.0
+2025-09-24 11:00:00,1447.71,1449.79,1447.68,1448.63,45900,66496521.0
+2025-09-24 11:05:00,1448.65,1449.38,1447.02,1447.7,49900,72257015.0
+2025-09-24 11:10:00,1447.7,1448.18,1446.52,1446.8,43100,62376456.0
+2025-09-24 11:15:00,1446.8,1447.59,1446.34,1447.0,42000,60771064.0
+2025-09-24 11:20:00,1447.39,1447.47,1446.55,1447.29,34600,50071808.0
+2025-09-24 11:25:00,1447.34,1447.34,1445.8,1445.8,44400,64127502.0
+2025-09-24 11:30:00,1445.85,1446.62,1445.73,1445.8,49600,71813885.0
+2025-09-24 13:05:00,1446.04,1446.61,1443.08,1443.53,99100,143067652.0
+2025-09-24 13:10:00,1443.52,1444.88,1443.16,1444.46,38200,55235573.0
+2025-09-24 13:15:00,1444.47,1444.76,1443.13,1443.51,42100,60787718.0
+2025-09-24 13:20:00,1443.5,1444.04,1443.01,1443.25,38700,55862518.0
+2025-09-24 13:25:00,1443.33,1444.05,1443.33,1443.49,36500,52633857.0
+2025-09-24 13:30:00,1443.36,1443.36,1442.01,1442.51,72000,103909892.0
+2025-09-24 13:35:00,1442.44,1443.3,1442.39,1442.73,40300,58143483.0
+2025-09-24 13:40:00,1442.66,1443.21,1442.66,1442.83,32700,47181832.0
+2025-09-24 13:45:00,1442.83,1442.98,1442.76,1442.93,31900,46026244.0
+2025-09-24 13:50:00,1442.97,1446.28,1442.88,1445.8,39200,56690423.0
+2025-09-24 13:55:00,1446.1,1447.0,1445.0,1446.02,39900,57698821.0
+2025-09-24 14:00:00,1446.0,1446.91,1445.0,1445.25,31800,45971708.0
+2025-09-24 14:05:00,1446.06,1447.74,1445.13,1445.13,37300,53961728.0
+2025-09-24 14:10:00,1445.1,1446.66,1444.01,1444.01,39200,56655876.0
+2025-09-24 14:15:00,1444.02,1444.02,1443.34,1443.46,34800,50236416.0
+2025-09-24 14:20:00,1443.42,1443.74,1443.01,1443.05,53600,77361152.0
+2025-09-24 14:25:00,1443.05,1443.05,1442.41,1442.92,86200,124293624.0
+2025-09-24 14:30:00,1442.92,1443.1,1441.5,1442.28,71700,103481096.0
+2025-09-24 14:35:00,1441.97,1442.0,1441.1,1441.98,62300,89796096.0
+2025-09-24 14:40:00,1441.76,1443.09,1441.4,1443.08,43400,62595844.0
+2025-09-24 14:45:00,1443.07,1443.07,1442.88,1442.94,63800,92011266.0
+2025-09-24 14:50:00,1442.91,1442.91,1441.5,1441.5,152300,219716858.0
+2025-09-24 14:55:00,1441.55,1442.79,1441.5,1442.02,108700,156711168.0
+2025-09-24 15:00:00,1442.02,1442.8,1441.57,1442.0,106600,153576448.0
+2025-09-25 09:35:00,1442.83,1445.0,1438.52,1440.32,304400,438793536.0
+2025-09-25 09:40:00,1440.32,1440.32,1438.51,1438.79,158900,228714941.0
+2025-09-25 09:45:00,1438.79,1439.6,1437.79,1437.84,138100,198607868.0
+2025-09-25 09:50:00,1437.79,1440.6,1436.67,1438.87,135400,194723655.0
+2025-09-25 09:55:00,1438.38,1439.9,1437.01,1437.22,119700,172198466.0
+2025-09-25 10:00:00,1437.22,1438.53,1437.01,1437.98,110700,159076482.0
+2025-09-25 10:05:00,1437.94,1437.98,1436.93,1437.08,121400,174473591.0
+2025-09-25 10:10:00,1437.05,1437.52,1436.7,1437.52,86200,123865989.0
+2025-09-25 10:15:00,1437.42,1437.97,1437.0,1437.84,62900,90423044.0
+2025-09-25 10:20:00,1437.1,1438.0,1437.0,1437.9,54900,78916608.0
+2025-09-25 10:25:00,1437.9,1438.0,1437.0,1437.02,51400,73875068.0
+2025-09-25 10:30:00,1437.0,1437.07,1436.65,1436.76,110700,159063288.0
+2025-09-25 10:35:00,1436.67,1438.1,1436.66,1437.91,78500,112821390.0
+2025-09-25 10:40:00,1437.9,1439.81,1437.9,1438.89,55000,79192065.0
+2025-09-25 10:45:00,1438.84,1439.96,1438.78,1439.51,49100,70680565.0
+2025-09-25 10:50:00,1439.47,1441.3,1439.0,1441.3,43800,63069694.0
+2025-09-25 10:55:00,1441.36,1443.02,1441.19,1442.48,58700,84635910.0
+2025-09-25 11:00:00,1442.5,1442.5,1440.0,1441.08,47700,68828928.0
+2025-09-25 11:05:00,1441.05,1441.5,1440.0,1440.01,33000,47492100.0
+2025-09-25 11:10:00,1440.16,1441.1,1440.01,1441.08,27300,39327234.0
+2025-09-25 11:15:00,1441.08,1441.6,1440.35,1440.98,30100,43381750.0
+2025-09-25 11:20:00,1440.99,1440.99,1439.98,1440.29,34000,48966400.0
+2025-09-25 11:25:00,1440.37,1443.1,1440.34,1442.9,61800,89054727.0
+2025-09-25 11:30:00,1442.93,1442.93,1441.03,1441.03,39800,57464309.0
+2025-09-25 13:05:00,1441.16,1441.91,1438.0,1438.41,97600,140442626.0
+2025-09-25 13:10:00,1438.41,1439.92,1438.21,1438.34,63300,91065862.0
+2025-09-25 13:15:00,1438.35,1439.78,1437.52,1437.52,72300,103982076.0
+2025-09-25 13:20:00,1437.3,1437.99,1436.8,1437.04,101800,146305033.0
+2025-09-25 13:25:00,1437.04,1437.4,1436.84,1437.15,53300,76598261.0
+2025-09-25 13:30:00,1437.2,1437.38,1437.0,1437.1,33100,47525386.0
+2025-09-25 13:35:00,1437.22,1437.26,1436.0,1436.52,102300,146963201.0
+2025-09-25 13:40:00,1436.42,1437.5,1436.03,1437.0,42500,61050619.0
+2025-09-25 13:45:00,1436.99,1437.7,1436.47,1437.1,43000,61794048.0
+2025-09-25 13:50:00,1437.1,1437.23,1436.66,1436.87,34500,49575939.0
+2025-09-25 13:55:00,1436.88,1437.74,1436.6,1437.5,44100,63416059.0
+2025-09-25 14:00:00,1437.62,1437.73,1437.0,1437.24,37400,53756679.0
+2025-09-25 14:05:00,1437.39,1439.8,1437.38,1438.59,41300,59359995.0
+2025-09-25 14:10:00,1438.6,1439.81,1438.36,1439.81,37100,53384956.0
+2025-09-25 14:15:00,1439.8,1439.8,1438.0,1438.93,51400,73956104.0
+2025-09-25 14:20:00,1438.91,1439.7,1438.33,1439.07,39800,57272054.0
+2025-09-25 14:25:00,1439.1,1439.17,1438.77,1438.97,43800,63131141.0
+2025-09-25 14:30:00,1438.99,1440.09,1438.99,1439.23,47900,68837639.0
+2025-09-25 14:35:00,1439.29,1441.58,1439.29,1440.65,65700,94624247.0
+2025-09-25 14:40:00,1440.68,1440.7,1439.31,1440.06,41900,60331003.0
+2025-09-25 14:45:00,1440.0,1440.6,1439.6,1440.6,56100,80786949.0
+2025-09-25 14:50:00,1440.6,1440.61,1439.58,1440.38,57100,82229756.0
+2025-09-25 14:55:00,1439.99,1440.29,1439.5,1439.52,58300,83936776.0
+2025-09-25 15:00:00,1439.4,1439.56,1438.99,1439.0,107600,154869247.0
+2025-09-26 09:35:00,1441.18,1444.0,1437.0,1437.2,598600,862201988.0
+2025-09-26 09:40:00,1437.01,1437.01,1434.0,1435.02,311900,447614590.0
+2025-09-26 09:45:00,1435.08,1437.0,1435.08,1436.79,115700,166095734.0
+2025-09-26 09:50:00,1436.83,1438.0,1436.0,1436.01,98800,141997320.0
+2025-09-26 09:55:00,1436.04,1436.04,1434.0,1434.78,142500,204475778.0
+2025-09-26 10:00:00,1434.85,1435.89,1432.42,1432.42,185300,265726200.0
+2025-09-26 10:05:00,1432.49,1432.49,1431.0,1431.23,128600,184117514.0
+2025-09-26 10:10:00,1431.12,1431.12,1430.01,1430.15,138400,197958652.0
+2025-09-26 10:15:00,1430.18,1430.35,1430.0,1430.01,129000,184489984.0
+2025-09-26 10:20:00,1430.0,1430.04,1428.09,1428.9,208100,297417216.0
+2025-09-26 10:25:00,1429.0,1429.99,1428.16,1429.11,101800,145441280.0
+2025-09-26 10:30:00,1429.98,1431.0,1429.04,1430.9,76400,109278208.0
+2025-09-26 10:35:00,1430.46,1433.91,1430.35,1433.88,57900,82984455.0
+2025-09-26 10:40:00,1432.95,1436.7,1432.01,1435.87,71900,103172861.0
+2025-09-26 10:45:00,1435.86,1436.36,1434.0,1434.5,38100,54681080.0
+2025-09-26 10:50:00,1434.5,1435.37,1432.92,1434.1,43300,62117380.0
+2025-09-26 10:55:00,1434.0,1434.68,1432.77,1432.77,41400,59356410.0
+2025-09-26 11:00:00,1432.68,1433.11,1431.88,1432.02,46300,66334471.0
+2025-09-26 11:05:00,1432.93,1434.38,1431.8,1434.1,45900,65749502.0
+2025-09-26 11:10:00,1434.08,1434.68,1433.5,1433.5,40900,58645753.0
+2025-09-26 11:15:00,1433.5,1433.51,1431.0,1433.0,37000,53000970.0
+2025-09-26 11:20:00,1432.9,1434.32,1431.72,1434.01,34500,49444354.0
+2025-09-26 11:25:00,1434.01,1434.28,1431.91,1431.92,39800,57066234.0
+2025-09-26 11:30:00,1432.38,1434.79,1431.61,1434.79,35500,50833915.0
+2025-09-26 13:05:00,1435.0,1436.06,1434.85,1435.76,67400,96725259.0
+2025-09-26 13:10:00,1435.75,1435.75,1432.0,1432.0,66400,95188980.0
+2025-09-26 13:15:00,1432.6,1434.4,1432.11,1432.78,39700,56889102.0
+2025-09-26 13:20:00,1432.69,1435.2,1432.69,1435.18,53000,76028160.0
+2025-09-26 13:25:00,1435.1,1437.5,1435.0,1437.5,55500,79693820.0
+2025-09-26 13:30:00,1437.6,1440.88,1437.07,1440.88,102200,147059198.0
+2025-09-26 13:35:00,1441.11,1445.02,1440.29,1445.02,231200,333612544.0
+2025-09-26 13:40:00,1445.0,1447.0,1444.01,1444.41,124400,179899392.0
+2025-09-26 13:45:00,1443.8,1445.2,1442.92,1444.0,83000,119834624.0
+2025-09-26 13:50:00,1443.84,1443.84,1440.13,1442.26,56500,81479680.0
+2025-09-26 13:55:00,1442.26,1443.07,1440.02,1441.21,53300,76843520.0
+2025-09-26 14:00:00,1441.21,1442.17,1439.52,1440.0,44800,64547328.0
+2025-09-26 14:05:00,1439.96,1440.07,1438.08,1438.42,61900,89089536.0
+2025-09-26 14:10:00,1438.03,1438.13,1437.08,1437.88,48200,69300224.0
+2025-09-26 14:15:00,1437.85,1439.09,1437.31,1438.92,38500,55380476.0
+2025-09-26 14:20:00,1438.92,1440.64,1438.92,1440.32,37700,54281732.0
+2025-09-26 14:25:00,1440.01,1441.08,1439.18,1439.18,46900,67550720.0
+2025-09-26 14:30:00,1439.75,1440.0,1438.01,1438.02,83500,120079872.0
+2025-09-26 14:35:00,1438.1,1439.24,1437.06,1437.07,74800,107546627.0
+2025-09-26 14:40:00,1437.16,1438.81,1436.51,1436.6,58200,83685889.0
+2025-09-26 14:45:00,1436.63,1438.5,1436.6,1437.99,59400,85388281.0
+2025-09-26 14:50:00,1438.0,1438.51,1437.6,1438.0,59300,85280763.0
+2025-09-26 14:55:00,1437.93,1437.93,1436.51,1436.6,70000,100537349.0
+2025-09-26 15:00:00,1436.55,1437.79,1435.0,1435.0,128700,184764929.0
+2025-09-29 09:35:00,1439.38,1443.0,1437.0,1438.79,371000,534068288.0
+2025-09-29 09:40:00,1437.5,1438.78,1435.0,1437.0,144800,208005880.0
+2025-09-29 09:45:00,1437.0,1441.78,1436.01,1441.78,98600,141921672.0
+2025-09-29 09:50:00,1441.55,1447.9,1441.55,1444.0,318800,460957124.0
+2025-09-29 09:55:00,1444.0,1446.85,1443.1,1446.85,123800,178886522.0
+2025-09-29 10:00:00,1446.95,1447.0,1445.11,1445.5,94000,135921672.0
+2025-09-29 10:05:00,1445.42,1445.55,1443.05,1444.37,70600,101980926.0
+2025-09-29 10:10:00,1443.99,1445.18,1443.01,1444.18,62800,90703994.0
+2025-09-29 10:15:00,1443.61,1444.77,1442.04,1444.77,62200,89763714.0
+2025-09-29 10:20:00,1444.8,1444.87,1438.6,1439.36,86900,125251206.0
+2025-09-29 10:25:00,1439.01,1439.49,1438.18,1438.3,61100,87896190.0
+2025-09-29 10:30:00,1438.31,1440.5,1438.05,1440.2,73400,105684216.0
+2025-09-29 10:35:00,1440.42,1441.98,1439.49,1440.88,45400,65310724.0
+2025-09-29 10:40:00,1440.15,1443.5,1440.12,1441.79,39500,56951288.0
+2025-09-29 10:45:00,1441.77,1441.78,1440.17,1441.7,48300,69593356.0
+2025-09-29 10:50:00,1441.7,1444.78,1441.7,1444.23,50900,73490422.0
+2025-09-29 10:55:00,1444.03,1444.3,1442.52,1444.2,30500,44118014.0
+2025-09-29 11:00:00,1444.2,1444.2,1441.01,1441.11,40500,58333965.0
+2025-09-29 11:05:00,1441.06,1442.0,1440.17,1440.39,37800,54461435.0
+2025-09-29 11:10:00,1440.67,1441.63,1440.23,1440.24,45600,65706746.0
+2025-09-29 11:15:00,1440.36,1443.96,1440.36,1442.99,31600,45564417.0
+2025-09-29 11:20:00,1442.99,1443.83,1442.31,1443.35,28100,40558077.0
+2025-09-29 11:25:00,1443.35,1443.48,1442.61,1442.74,35600,51374346.0
+2025-09-29 11:30:00,1442.61,1443.01,1441.0,1441.19,45700,65882116.0
+2025-09-29 13:05:00,1441.19,1443.24,1441.18,1442.0,62000,89407483.0
+2025-09-29 13:10:00,1441.55,1442.69,1441.18,1442.41,39500,57005560.0
+2025-09-29 13:15:00,1441.99,1444.1,1441.89,1444.01,39100,56422668.0
+2025-09-29 13:20:00,1444.01,1445.0,1443.57,1445.0,64500,93152762.0
+2025-09-29 13:25:00,1445.0,1446.5,1444.46,1446.01,92300,133402873.0
+2025-09-29 13:30:00,1446.5,1449.9,1446.0,1449.9,235600,341104648.0
+2025-09-29 13:35:00,1450.0,1458.0,1450.0,1457.48,316700,460222720.0
+2025-09-29 13:40:00,1457.65,1459.0,1456.01,1456.03,211600,308326912.0
+2025-09-29 13:45:00,1456.71,1461.5,1456.05,1459.2,230200,335838720.0
+2025-09-29 13:50:00,1459.0,1462.36,1458.2,1462.0,201700,294781440.0
+2025-09-29 13:55:00,1461.9,1466.66,1461.8,1466.66,194600,284771328.0
+2025-09-29 14:00:00,1466.55,1468.0,1465.8,1467.99,185700,272448512.0
+2025-09-29 14:05:00,1468.5,1469.99,1466.0,1468.0,172800,253764608.0
+2025-09-29 14:10:00,1468.5,1468.85,1467.0,1467.16,134600,197587456.0
+2025-09-29 14:15:00,1467.11,1467.16,1461.54,1461.54,120300,176283136.0
+2025-09-29 14:20:00,1461.53,1464.03,1461.17,1462.05,92200,134856192.0
+2025-09-29 14:25:00,1462.1,1463.6,1461.05,1463.6,112400,164344320.0
+2025-09-29 14:30:00,1463.6,1464.41,1462.97,1463.61,92100,134789120.0
+2025-09-29 14:35:00,1463.54,1464.81,1462.97,1463.12,84400,123547136.0
+2025-09-29 14:40:00,1463.1,1464.88,1462.05,1463.8,116700,170744832.0
+2025-09-29 14:45:00,1463.73,1464.28,1462.02,1462.42,101200,148047872.0
+2025-09-29 14:50:00,1463.0,1463.38,1461.77,1461.93,125000,182767104.0
+2025-09-29 14:55:00,1461.88,1463.68,1461.88,1463.68,115500,169027584.0
+2025-09-29 15:00:00,1463.68,1464.16,1460.86,1460.86,180200,263403520.0
+2025-09-30 09:35:00,1460.0,1460.09,1448.01,1448.99,469600,682218240.0
+2025-09-30 09:40:00,1448.99,1450.73,1445.88,1446.05,329300,476901501.0
+2025-09-30 09:45:00,1446.09,1446.09,1440.0,1443.69,316300,456485247.0
+2025-09-30 09:50:00,1443.5,1445.05,1441.14,1441.8,152100,219425789.0
+2025-09-30 09:55:00,1441.78,1443.3,1441.03,1443.3,143100,206320904.0
+2025-09-30 10:00:00,1443.81,1446.0,1442.89,1444.13,96700,139597559.0
+2025-09-30 10:05:00,1444.14,1444.4,1441.32,1441.32,108000,155754248.0
+2025-09-30 10:10:00,1441.32,1441.33,1440.01,1441.27,192600,277467392.0
+2025-09-30 10:15:00,1441.27,1444.37,1441.27,1444.33,55600,80326144.0
+2025-09-30 10:20:00,1444.39,1446.95,1444.38,1444.38,63500,91802616.0
+2025-09-30 10:25:00,1444.74,1446.83,1444.07,1445.43,48700,70368772.0
+2025-09-30 10:30:00,1445.12,1446.8,1443.38,1443.5,54400,78625020.0
+2025-09-30 10:35:00,1443.98,1444.28,1442.01,1442.52,54500,78637830.0
+2025-09-30 10:40:00,1442.88,1443.93,1442.38,1443.4,29000,41740541.0
+2025-09-30 10:45:00,1443.43,1445.96,1443.42,1444.51,31900,46091015.0
+2025-09-30 10:50:00,1444.51,1445.46,1444.0,1444.92,35000,50567414.0
+2025-09-30 10:55:00,1444.99,1445.5,1444.1,1445.39,24900,35982338.0
+2025-09-30 11:00:00,1445.41,1445.59,1444.4,1445.0,34100,49279754.0
+2025-09-30 11:05:00,1445.43,1446.66,1444.93,1446.41,24500,35425528.0
+2025-09-30 11:10:00,1446.44,1446.65,1444.11,1444.12,27600,39892479.0
+2025-09-30 11:15:00,1444.12,1444.44,1444.04,1444.42,24400,35239176.0
+2025-09-30 11:20:00,1444.46,1444.46,1443.0,1443.22,49700,71752703.0
+2025-09-30 11:25:00,1443.22,1443.29,1443.01,1443.06,37300,53827066.0
+2025-09-30 11:30:00,1443.02,1444.54,1443.01,1443.03,64500,93120262.0
+2025-09-30 13:05:00,1443.03,1443.38,1441.27,1441.74,128900,186034174.0
+2025-09-30 13:10:00,1442.0,1443.9,1441.34,1442.78,42100,60715001.0
+2025-09-30 13:15:00,1442.53,1442.82,1441.33,1441.33,58500,84344327.0
+2025-09-30 13:20:00,1441.36,1442.93,1441.32,1442.43,51200,73763332.0
+2025-09-30 13:25:00,1442.49,1442.64,1442.08,1442.41,29100,41972988.0
+2025-09-30 13:30:00,1442.41,1442.59,1442.4,1442.59,36400,52507644.0
+2025-09-30 13:35:00,1442.59,1444.58,1442.5,1443.01,70100,101203976.0
+2025-09-30 13:40:00,1443.0,1443.92,1442.53,1443.92,32900,47475706.0
+2025-09-30 13:45:00,1443.99,1444.57,1443.02,1444.21,30200,43604228.0
+2025-09-30 13:50:00,1444.26,1444.56,1444.09,1444.37,36200,52298746.0
+2025-09-30 13:55:00,1444.48,1444.8,1444.13,1444.52,36300,52467204.0
+2025-09-30 14:00:00,1444.79,1445.68,1444.53,1445.01,46500,67191296.0
+2025-09-30 14:05:00,1445.06,1445.86,1444.56,1444.65,31100,44937217.0
+2025-09-30 14:10:00,1444.58,1444.64,1444.12,1444.15,56500,81610752.0
+2025-09-30 14:15:00,1444.15,1444.35,1444.11,1444.12,39600,57190393.0
+2025-09-30 14:20:00,1444.19,1444.36,1444.0,1444.04,42900,61952516.0
+2025-09-30 14:25:00,1444.22,1444.58,1443.53,1444.51,59900,86505466.0
+2025-09-30 14:30:00,1444.58,1444.71,1443.01,1443.02,65900,95162369.0
+2025-09-30 14:35:00,1443.01,1444.41,1443.01,1444.41,46800,67551743.0
+2025-09-30 14:40:00,1444.4,1444.4,1443.1,1444.04,83100,119993354.0
+2025-09-30 14:45:00,1444.04,1444.06,1443.86,1443.88,65300,94292478.0
+2025-09-30 14:50:00,1443.86,1443.89,1443.08,1443.25,63100,91070464.0
+2025-09-30 14:55:00,1443.24,1443.27,1443.0,1443.09,144600,208678908.0
+2025-09-30 15:00:00,1443.06,1443.99,1443.06,1443.99,171900,248100871.0
+2025-10-09 09:35:00,1436.0,1436.97,1427.53,1427.78,658900,943489279.0
+2025-10-09 09:40:00,1427.78,1427.78,1422.18,1424.8,409100,582741373.0
+2025-10-09 09:45:00,1424.01,1424.99,1423.0,1424.2,263200,374796676.0
+2025-10-09 09:50:00,1424.11,1425.0,1423.01,1423.25,205900,293222654.0
+2025-10-09 09:55:00,1423.0,1423.0,1421.0,1421.12,299900,426321666.0
+2025-10-09 10:00:00,1421.12,1421.7,1420.0,1421.04,327300,464942336.0
+2025-10-09 10:05:00,1421.01,1424.97,1420.89,1424.94,95500,135821571.0
+2025-10-09 10:10:00,1424.88,1424.94,1422.1,1422.48,92700,131959803.0
+2025-10-09 10:15:00,1422.49,1424.02,1422.0,1424.02,141600,201492486.0
+2025-10-09 10:20:00,1423.93,1424.04,1422.6,1423.99,145900,207640834.0
+2025-10-09 10:25:00,1424.0,1424.5,1423.0,1424.0,114600,163164413.0
+2025-10-09 10:30:00,1424.0,1426.36,1423.68,1426.36,121800,173477877.0
+2025-10-09 10:35:00,1426.36,1427.87,1425.5,1425.5,113500,162025740.0
+2025-10-09 10:40:00,1425.46,1430.0,1425.0,1428.5,105700,150858492.0
+2025-10-09 10:45:00,1428.5,1430.0,1428.14,1429.2,72300,103299584.0
+2025-10-09 10:50:00,1429.12,1429.21,1426.0,1426.93,89900,128301049.0
+2025-10-09 10:55:00,1426.99,1429.44,1426.99,1427.54,69400,99140615.0
+2025-10-09 11:00:00,1427.55,1428.97,1427.35,1427.4,55400,79101433.0
+2025-10-09 11:05:00,1427.41,1427.66,1427.14,1427.53,55100,78645255.0
+2025-10-09 11:10:00,1427.89,1427.89,1426.0,1426.95,79300,113166339.0
+2025-10-09 11:15:00,1426.96,1427.24,1426.96,1426.99,45300,64647677.0
+2025-10-09 11:20:00,1427.01,1427.01,1425.1,1426.08,65800,93848569.0
+2025-10-09 11:25:00,1426.16,1427.23,1425.55,1426.01,51900,74046467.0
+2025-10-09 11:30:00,1426.01,1428.3,1425.97,1427.92,59500,84921345.0
+2025-10-09 13:05:00,1427.9,1429.38,1426.03,1429.06,147500,210513411.0
+2025-10-09 13:10:00,1429.0,1431.0,1428.0,1431.0,83300,119062016.0
+2025-10-09 13:15:00,1431.0,1431.99,1430.75,1431.49,72700,104066560.0
+2025-10-09 13:20:00,1431.49,1432.33,1431.14,1432.13,107400,153800192.0
+2025-10-09 13:25:00,1432.13,1432.21,1430.77,1430.77,52200,74734080.0
+2025-10-09 13:30:00,1430.77,1434.02,1430.14,1434.0,81200,116268544.0
+2025-10-09 13:35:00,1434.0,1438.13,1434.0,1437.77,127200,182757888.0
+2025-10-09 13:40:00,1438.13,1438.2,1436.14,1437.68,67200,96651776.0
+2025-10-09 13:45:00,1437.68,1438.88,1437.0,1437.0,69300,99618304.0
+2025-10-09 13:50:00,1437.0,1437.36,1435.0,1435.64,64000,91956736.0
+2025-10-09 13:55:00,1435.66,1436.47,1435.01,1436.21,44900,64463872.0
+2025-10-09 14:00:00,1435.61,1436.63,1435.09,1436.2,60700,87163392.0
+2025-10-09 14:05:00,1436.06,1436.53,1435.24,1435.43,49800,71505920.0
+2025-10-09 14:10:00,1435.44,1435.97,1435.15,1435.88,39700,56986624.0
+2025-10-09 14:15:00,1435.98,1436.33,1435.14,1435.14,45900,65894400.0
+2025-10-09 14:20:00,1435.08,1436.04,1435.0,1435.94,68200,97891328.0
+2025-10-09 14:25:00,1435.99,1439.01,1435.95,1439.01,92200,132517376.0
+2025-10-09 14:30:00,1439.0,1439.38,1437.88,1438.46,59100,84923904.0
+2025-10-09 14:35:00,1438.53,1438.56,1437.1,1437.99,45000,64712192.0
+2025-10-09 14:40:00,1437.98,1438.0,1437.17,1437.82,38800,55793664.0
+2025-10-09 14:45:00,1437.99,1438.88,1437.99,1438.45,67000,96376320.0
+2025-10-09 14:50:00,1438.45,1438.8,1437.0,1437.02,67500,97071616.0
+2025-10-09 14:55:00,1437.03,1437.84,1436.78,1437.4,88000,126535680.0
+2025-10-09 15:00:00,1437.4,1438.04,1436.78,1436.78,113500,163109376.0
+2025-10-10 09:35:00,1437.6,1437.6,1431.9,1432.79,284900,408926208.0
+2025-10-10 09:40:00,1431.0,1432.99,1430.0,1430.05,160400,229541373.0
+2025-10-10 09:45:00,1430.01,1431.8,1427.7,1430.56,163200,233232903.0
+2025-10-10 09:50:00,1430.0,1439.61,1429.07,1436.8,187800,269678456.0
+2025-10-10 09:55:00,1436.36,1436.37,1431.1,1432.18,122200,175286275.0
+2025-10-10 10:00:00,1432.09,1433.81,1430.21,1430.98,81300,116420100.0
+2025-10-10 10:05:00,1430.4,1433.36,1430.21,1431.04,73300,104885890.0
+2025-10-10 10:10:00,1431.39,1433.91,1431.34,1432.78,58100,83205249.0
+2025-10-10 10:15:00,1433.0,1437.5,1432.69,1437.27,101900,146225153.0
+2025-10-10 10:20:00,1437.0,1438.99,1435.11,1438.99,117600,169054079.0
+2025-10-10 10:25:00,1439.88,1439.89,1437.23,1439.0,103800,149369976.0
+2025-10-10 10:30:00,1439.0,1439.5,1437.58,1437.58,55500,79847549.0
+2025-10-10 10:35:00,1437.6,1437.6,1435.93,1436.25,45700,65654785.0
+2025-10-10 10:40:00,1436.28,1438.02,1436.0,1437.88,30100,43252234.0
+2025-10-10 10:45:00,1437.96,1438.6,1437.62,1437.97,32100,46163198.0
+2025-10-10 10:50:00,1437.99,1438.39,1437.99,1438.2,41700,59971061.0
+2025-10-10 10:55:00,1438.07,1438.2,1434.5,1434.7,55300,79438081.0
+2025-10-10 11:00:00,1434.7,1434.8,1434.0,1434.6,30600,43898884.0
+2025-10-10 11:05:00,1434.6,1434.7,1433.1,1433.2,52900,75858946.0
+2025-10-10 11:10:00,1433.97,1434.48,1433.21,1434.23,23300,33412864.0
+2025-10-10 11:15:00,1434.24,1434.99,1433.7,1434.23,37900,54351616.0
+2025-10-10 11:20:00,1434.88,1435.54,1434.31,1434.91,32500,46629634.0
+2025-10-10 11:25:00,1435.14,1435.14,1433.0,1433.47,51100,73258238.0
+2025-10-10 11:30:00,1433.47,1433.47,1432.0,1432.51,53300,76382462.0
+2025-10-10 13:05:00,1432.98,1434.56,1432.39,1432.5,61500,88136968.0
+2025-10-10 13:10:00,1432.22,1434.38,1432.0,1433.82,50200,71878387.0
+2025-10-10 13:15:00,1433.92,1434.11,1432.13,1432.65,41000,58774025.0
+2025-10-10 13:20:00,1433.0,1433.0,1431.0,1431.02,68000,97392131.0
+2025-10-10 13:25:00,1431.17,1432.08,1430.9,1430.92,51000,73007103.0
+2025-10-10 13:30:00,1430.93,1431.05,1430.6,1430.64,40300,57660662.0
+2025-10-10 13:35:00,1430.65,1430.71,1430.1,1430.13,55000,78667270.0
+2025-10-10 13:40:00,1430.12,1430.61,1430.0,1430.02,75600,108050944.0
+2025-10-10 13:45:00,1430.01,1430.12,1430.0,1430.05,80600,115259392.0
+2025-10-10 13:50:00,1430.04,1430.21,1430.0,1430.0,71400,102107648.0
+2025-10-10 13:55:00,1430.06,1433.0,1430.0,1433.0,70300,100554751.0
+2025-10-10 14:00:00,1433.0,1433.3,1432.2,1433.3,34100,48946684.0
+2025-10-10 14:05:00,1433.3,1433.85,1431.5,1431.5,40000,57222149.0
+2025-10-10 14:10:00,1431.5,1431.5,1430.0,1430.05,75300,107801856.0
+2025-10-10 14:15:00,1430.05,1430.26,1429.51,1429.51,56000,79976960.0
+2025-10-10 14:20:00,1429.54,1430.09,1429.0,1429.01,73500,105078784.0
+2025-10-10 14:25:00,1429.02,1429.07,1428.4,1429.0,76700,109585920.0
+2025-10-10 14:30:00,1429.0,1429.4,1428.88,1429.02,66400,94912000.0
+2025-10-10 14:35:00,1429.03,1429.82,1428.93,1429.82,69400,99163648.0
+2025-10-10 14:40:00,1429.74,1430.0,1429.17,1429.17,67500,96500736.0
+2025-10-10 14:45:00,1429.11,1429.11,1428.56,1428.69,95300,136178176.0
+2025-10-10 14:50:00,1428.88,1429.14,1428.66,1428.79,94900,135597568.0
+2025-10-10 14:55:00,1428.97,1429.6,1428.71,1429.04,117900,168555008.0
+2025-10-10 15:00:00,1429.09,1430.0,1429.0,1430.0,71700,102505472.0
+2025-10-13 09:35:00,1415.7,1422.22,1415.12,1420.18,559300,793474560.0
+2025-10-13 09:40:00,1420.18,1422.2,1418.5,1421.02,263200,373733639.0
+2025-10-13 09:45:00,1420.22,1421.99,1417.98,1418.0,219600,311736566.0
+2025-10-13 09:50:00,1418.02,1420.69,1417.47,1418.93,144900,205663496.0
+2025-10-13 09:55:00,1418.94,1419.83,1418.52,1418.7,103100,146300279.0
+2025-10-13 10:00:00,1418.53,1418.88,1416.12,1416.67,181500,257255300.0
+2025-10-13 10:05:00,1416.4,1416.97,1415.7,1415.71,208100,294687750.0
+2025-10-13 10:10:00,1415.7,1416.27,1415.2,1415.22,163300,231110401.0
+2025-10-13 10:15:00,1415.22,1416.2,1415.22,1416.16,82500,116801266.0
+2025-10-13 10:20:00,1416.84,1417.56,1416.01,1416.46,85300,120820231.0
+2025-10-13 10:25:00,1416.6,1418.99,1416.02,1418.49,77200,109452539.0
+2025-10-13 10:30:00,1418.0,1418.0,1416.2,1416.24,84500,119734025.0
+2025-10-13 10:35:00,1416.2,1417.57,1416.02,1417.36,73100,103568892.0
+2025-10-13 10:40:00,1417.0,1417.5,1416.01,1416.07,86600,122684153.0
+2025-10-13 10:45:00,1416.08,1417.35,1416.06,1416.88,66700,94476031.0
+2025-10-13 10:50:00,1416.88,1417.94,1416.88,1417.44,61700,87437312.0
+2025-10-13 10:55:00,1417.21,1417.75,1416.01,1417.75,101400,143656709.0
+2025-10-13 11:00:00,1417.27,1418.0,1417.24,1417.25,44000,62370305.0
+2025-10-13 11:05:00,1417.2,1417.2,1416.03,1416.09,52900,74925826.0
+2025-10-13 11:10:00,1416.08,1416.58,1416.01,1416.08,56300,79725312.0
+2025-10-13 11:15:00,1416.11,1417.02,1416.1,1416.61,42400,60060161.0
+2025-10-13 11:20:00,1416.61,1416.86,1416.15,1416.15,43100,61055740.0
+2025-10-13 11:25:00,1416.1,1416.16,1415.52,1415.53,135300,191544577.0
+2025-10-13 11:30:00,1415.56,1416.1,1415.22,1415.93,97200,137585916.0
+2025-10-13 13:05:00,1415.93,1416.8,1415.66,1416.58,82000,116107779.0
+2025-10-13 13:10:00,1416.8,1417.48,1416.79,1417.14,45900,65041411.0
+2025-10-13 13:15:00,1417.14,1417.46,1417.14,1417.28,36900,52307456.0
+2025-10-13 13:20:00,1417.24,1418.5,1417.23,1418.35,53900,76425216.0
+2025-10-13 13:25:00,1418.39,1418.39,1418.02,1418.39,36600,51908604.0
+2025-10-13 13:30:00,1418.39,1418.73,1418.39,1418.51,43500,61703679.0
+2025-10-13 13:35:00,1418.51,1420.88,1418.45,1420.19,90200,128032779.0
+2025-10-13 13:40:00,1420.3,1421.32,1419.88,1421.27,73600,104518650.0
+2025-10-13 13:45:00,1421.32,1421.47,1420.38,1420.38,68900,97900032.0
+2025-10-13 13:50:00,1420.38,1420.58,1418.41,1419.0,79200,112428030.0
+2025-10-13 13:55:00,1419.0,1420.18,1418.49,1420.11,51000,72398338.0
+2025-10-13 14:00:00,1420.11,1421.0,1419.97,1420.34,49500,70366720.0
+2025-10-13 14:05:00,1420.58,1421.0,1420.15,1420.19,46900,66620416.0
+2025-10-13 14:10:00,1420.3,1420.32,1420.0,1420.05,58900,83645952.0
+2025-10-13 14:15:00,1420.05,1420.2,1419.97,1419.97,41900,59514373.0
+2025-10-13 14:20:00,1419.97,1419.98,1419.0,1419.5,66500,94398968.0
+2025-10-13 14:25:00,1419.33,1420.22,1419.33,1419.52,55600,78893563.0
+2025-10-13 14:30:00,1419.52,1419.97,1418.7,1418.71,69200,98234376.0
+2025-10-13 14:35:00,1418.85,1419.97,1418.71,1419.49,58600,83153916.0
+2025-10-13 14:40:00,1419.45,1419.51,1419.08,1419.25,72800,103324672.0
+2025-10-13 14:45:00,1419.25,1419.25,1419.03,1419.03,77200,109556745.0
+2025-10-13 14:50:00,1419.06,1419.11,1418.88,1418.99,93900,133155323.0
+2025-10-13 14:55:00,1418.99,1419.67,1418.86,1419.28,114600,162647036.0
+2025-10-13 15:00:00,1419.2,1419.45,1419.18,1419.2,106400,151002628.0
+2025-10-14 09:35:00,1429.99,1434.43,1429.99,1433.49,516500,739811707.0
+2025-10-14 09:40:00,1433.0,1433.0,1430.0,1431.8,215200,308058497.0
+2025-10-14 09:45:00,1431.8,1437.44,1430.28,1434.08,304700,436945404.0
+2025-10-14 09:50:00,1434.08,1434.97,1431.98,1432.0,128000,183412224.0
+2025-10-14 09:55:00,1431.98,1434.21,1431.01,1433.79,94400,135223303.0
+2025-10-14 10:00:00,1433.95,1439.81,1433.79,1439.4,253900,364939271.0
+2025-10-14 10:05:00,1439.69,1440.58,1438.0,1439.0,199700,287498746.0
+2025-10-14 10:10:00,1439.1,1439.1,1437.21,1438.53,86100,123805688.0
+2025-10-14 10:15:00,1438.53,1439.0,1436.26,1438.5,122500,176157193.0
+2025-10-14 10:20:00,1438.8,1439.66,1437.62,1439.29,134100,193037572.0
+2025-10-14 10:25:00,1439.38,1446.88,1439.38,1446.88,291400,420212475.0
+2025-10-14 10:30:00,1446.48,1446.9,1444.04,1444.44,215000,310874880.0
+2025-10-14 10:35:00,1444.44,1446.45,1442.56,1446.4,132200,190945280.0
+2025-10-14 10:40:00,1446.48,1450.41,1446.11,1449.96,303900,440205824.0
+2025-10-14 10:45:00,1450.0,1459.06,1449.88,1459.06,286500,416550912.0
+2025-10-14 10:50:00,1459.34,1464.0,1456.0,1456.0,362000,529119232.0
+2025-10-14 10:55:00,1456.0,1456.0,1452.3,1453.02,134700,195838976.0
+2025-10-14 11:00:00,1453.0,1453.8,1450.0,1450.6,80800,117281792.0
+2025-10-14 11:05:00,1450.6,1452.99,1450.08,1452.66,85400,123948032.0
+2025-10-14 11:10:00,1452.63,1457.59,1452.34,1457.19,127800,185746944.0
+2025-10-14 11:15:00,1458.12,1458.12,1451.32,1452.2,84800,123329536.0
+2025-10-14 11:20:00,1452.14,1454.89,1452.04,1452.99,99700,144942080.0
+2025-10-14 11:25:00,1452.99,1454.13,1450.77,1452.9,112200,162921472.0
+2025-10-14 11:30:00,1453.66,1453.96,1450.8,1452.6,60800,88378368.0
+2025-10-14 13:05:00,1452.7,1452.7,1447.45,1447.6,184000,266752000.0
+2025-10-14 13:10:00,1447.6,1448.59,1447.03,1448.56,86100,124681728.0
+2025-10-14 13:15:00,1448.59,1452.0,1448.01,1448.28,109400,158591488.0
+2025-10-14 13:20:00,1448.28,1449.21,1448.28,1448.38,68700,99526656.0
+2025-10-14 13:25:00,1448.37,1451.88,1448.22,1451.88,73500,106552320.0
+2025-10-14 13:30:00,1451.91,1454.09,1451.09,1453.08,93100,135301120.0
+2025-10-14 13:35:00,1453.1,1453.3,1452.86,1452.86,70900,103027712.0
+2025-10-14 13:40:00,1452.88,1452.98,1449.88,1449.96,55000,79846912.0
+2025-10-14 13:45:00,1449.95,1449.99,1449.27,1449.27,63700,92340736.0
+2025-10-14 13:50:00,1449.08,1449.08,1448.0,1448.19,70400,101955584.0
+2025-10-14 13:55:00,1448.2,1449.53,1448.05,1449.53,64100,92847616.0
+2025-10-14 14:00:00,1449.58,1450.0,1448.98,1449.14,57900,83927040.0
+2025-10-14 14:05:00,1448.84,1449.07,1447.4,1447.47,70200,101652480.0
+2025-10-14 14:10:00,1447.47,1447.55,1447.0,1447.0,72800,105261568.0
+2025-10-14 14:15:00,1447.0,1450.05,1446.75,1450.0,91700,132769792.0
+2025-10-14 14:20:00,1450.05,1450.91,1448.83,1448.83,72600,105275392.0
+2025-10-14 14:25:00,1448.84,1450.05,1448.78,1450.0,94000,136273408.0
+2025-10-14 14:30:00,1449.99,1450.0,1448.71,1449.24,80800,117097472.0
+2025-10-14 14:35:00,1449.23,1452.91,1449.07,1450.19,125400,181984256.0
+2025-10-14 14:40:00,1450.02,1450.14,1448.49,1448.83,97000,140601344.0
+2025-10-14 14:45:00,1448.8,1450.63,1448.02,1449.87,128200,185763840.0
+2025-10-14 14:50:00,1449.71,1452.0,1449.14,1451.39,146600,212621312.0
+2025-10-14 14:55:00,1451.4,1452.0,1451.32,1452.0,142300,206537728.0
+2025-10-14 15:00:00,1451.98,1452.58,1451.5,1451.99,64400,93494272.0
+2025-10-15 09:35:00,1450.98,1460.5,1445.88,1457.03,413200,601010368.0
+2025-10-15 09:40:00,1457.03,1460.7,1454.03,1457.0,232600,338928188.0
+2025-10-15 09:45:00,1457.0,1457.74,1449.0,1449.85,186400,271080445.0
+2025-10-15 09:50:00,1448.8,1454.92,1446.9,1454.88,189300,274275968.0
+2025-10-15 09:55:00,1454.88,1457.83,1454.88,1455.61,100700,146657155.0
+2025-10-15 10:00:00,1455.99,1456.49,1452.47,1454.99,62600,91027964.0
+2025-10-15 10:05:00,1455.0,1456.45,1452.0,1452.87,69800,101496332.0
+2025-10-15 10:10:00,1452.0,1452.83,1448.96,1450.38,84500,122601334.0
+2025-10-15 10:15:00,1450.38,1453.57,1450.06,1452.02,104600,151855373.0
+2025-10-15 10:20:00,1452.91,1455.54,1451.97,1454.39,68700,99854193.0
+2025-10-15 10:25:00,1454.39,1454.75,1452.49,1453.12,61200,88942092.0
+2025-10-15 10:30:00,1454.48,1454.7,1453.3,1454.67,49300,71615741.0
+2025-10-15 10:35:00,1454.56,1456.12,1454.04,1455.52,53300,77574655.0
+2025-10-15 10:40:00,1456.0,1458.31,1455.93,1457.83,88200,128552184.0
+2025-10-15 10:45:00,1457.34,1459.6,1456.99,1459.31,72200,105367310.0
+2025-10-15 10:50:00,1459.31,1459.49,1456.97,1458.03,76800,111994112.0
+2025-10-15 10:55:00,1458.03,1458.49,1456.0,1458.29,54300,79136756.0
+2025-10-15 11:00:00,1458.3,1458.6,1455.98,1458.44,55400,80747532.0
+2025-10-15 11:05:00,1458.7,1459.66,1458.7,1459.49,77700,113387770.0
+2025-10-15 11:10:00,1460.0,1462.52,1459.72,1461.88,191700,279973376.0
+2025-10-15 11:15:00,1461.88,1462.4,1459.68,1460.71,83300,121814528.0
+2025-10-15 11:20:00,1460.71,1461.28,1458.01,1458.42,60000,87496199.0
+2025-10-15 11:25:00,1458.32,1459.28,1456.37,1456.37,46900,68354296.0
+2025-10-15 11:30:00,1456.31,1458.41,1454.69,1458.39,47700,69439229.0
+2025-10-15 13:05:00,1458.4,1458.4,1452.6,1452.6,90900,132310524.0
+2025-10-15 13:10:00,1452.58,1454.57,1452.05,1454.57,49700,72224518.0
+2025-10-15 13:15:00,1454.57,1456.55,1454.01,1456.17,41900,60960002.0
+2025-10-15 13:20:00,1456.6,1456.9,1453.61,1453.85,43800,63741945.0
+2025-10-15 13:25:00,1453.51,1455.0,1453.02,1453.96,54700,79526407.0
+2025-10-15 13:30:00,1453.72,1454.88,1453.67,1454.35,42300,61526534.0
+2025-10-15 13:35:00,1454.36,1456.0,1453.89,1455.19,66800,97167868.0
+2025-10-15 13:40:00,1455.19,1455.23,1453.0,1453.0,72400,105262082.0
+2025-10-15 13:45:00,1453.03,1453.57,1453.0,1453.36,48300,70189052.0
+2025-10-15 13:50:00,1453.4,1455.23,1453.3,1454.55,44700,65003004.0
+2025-10-15 13:55:00,1454.55,1456.5,1454.55,1455.08,40100,58368005.0
+2025-10-15 14:00:00,1455.18,1456.76,1455.02,1456.23,37600,54829573.0
+2025-10-15 14:05:00,1456.25,1458.7,1455.66,1458.5,58300,84947450.0
+2025-10-15 14:10:00,1458.49,1458.77,1457.0,1458.77,38000,55270908.0
+2025-10-15 14:15:00,1458.8,1461.24,1458.8,1459.8,94500,137979908.0
+2025-10-15 14:20:00,1460.0,1461.14,1459.79,1459.79,75200,109828608.0
+2025-10-15 14:25:00,1459.7,1460.41,1459.42,1460.28,69100,100932608.0
+2025-10-15 14:30:00,1460.28,1462.5,1460.28,1461.99,166100,242793984.0
+2025-10-15 14:35:00,1462.0,1462.48,1461.14,1462.01,114200,166998528.0
+2025-10-15 14:40:00,1462.01,1462.03,1460.51,1460.85,60800,88838144.0
+2025-10-15 14:45:00,1460.87,1462.22,1460.78,1462.1,101800,148813824.0
+2025-10-15 14:50:00,1462.1,1462.5,1461.9,1462.3,112000,163771904.0
+2025-10-15 14:55:00,1462.3,1463.0,1462.24,1462.99,141300,206690816.0
+2025-10-15 15:00:00,1462.99,1462.99,1462.0,1462.0,83600,122248192.0
+2025-10-16 09:35:00,1461.92,1464.8,1458.99,1464.8,240200,351235584.0
+2025-10-16 09:40:00,1464.7,1467.91,1461.97,1463.04,237400,347900679.0
+2025-10-16 09:45:00,1462.32,1467.77,1462.32,1467.49,169900,248862973.0
+2025-10-16 09:50:00,1468.0,1472.99,1467.18,1469.0,273000,401234932.0
+2025-10-16 09:55:00,1468.06,1469.0,1465.02,1467.44,85800,125868680.0
+2025-10-16 10:00:00,1467.2,1471.0,1467.18,1471.0,84900,124783108.0
+2025-10-16 10:05:00,1470.84,1477.43,1470.09,1477.29,252200,371925884.0
+2025-10-16 10:10:00,1477.58,1482.3,1477.3,1482.2,327700,484802304.0
+2025-10-16 10:15:00,1482.26,1482.62,1477.71,1477.71,160300,237364992.0
+2025-10-16 10:20:00,1477.71,1479.17,1475.8,1475.92,89900,132808448.0
+2025-10-16 10:25:00,1475.93,1476.98,1473.37,1474.9,65900,97222144.0
+2025-10-16 10:30:00,1474.89,1474.9,1471.54,1471.99,70800,104258310.0
+2025-10-16 10:35:00,1471.69,1471.82,1469.02,1470.76,66100,97176050.0
+2025-10-16 10:40:00,1470.07,1473.01,1470.01,1471.0,38300,56456204.0
+2025-10-16 10:45:00,1471.76,1474.99,1471.76,1474.99,40000,58941436.0
+2025-10-16 10:50:00,1475.0,1476.82,1473.47,1476.65,46200,68082936.0
+2025-10-16 10:55:00,1476.23,1476.71,1474.0,1475.59,39200,57871624.0
+2025-10-16 11:00:00,1475.88,1477.98,1475.0,1476.4,51200,75586048.0
+2025-10-16 11:05:00,1477.51,1477.99,1476.31,1477.57,37900,55981568.0
+2025-10-16 11:10:00,1477.46,1477.89,1476.33,1477.53,44000,64988160.0
+2025-10-16 11:15:00,1477.98,1479.6,1477.87,1478.7,56500,83535872.0
+2025-10-16 11:20:00,1478.69,1479.0,1475.21,1477.91,37600,55531776.0
+2025-10-16 11:25:00,1477.61,1479.18,1476.75,1477.64,44700,66071808.0
+2025-10-16 11:30:00,1478.0,1478.0,1474.06,1474.06,34400,50797056.0
+2025-10-16 13:05:00,1474.86,1478.0,1474.0,1477.82,63400,93576704.0
+2025-10-16 13:10:00,1476.8,1477.7,1474.51,1476.01,44500,65714694.0
+2025-10-16 13:15:00,1476.01,1476.65,1475.65,1475.65,33300,49149946.0
+2025-10-16 13:20:00,1475.08,1475.8,1473.5,1475.02,37900,55881208.0
+2025-10-16 13:25:00,1474.5,1476.51,1474.5,1475.99,41300,60953096.0
+2025-10-16 13:30:00,1475.99,1476.63,1474.03,1475.38,106400,156916736.0
+2025-10-16 13:35:00,1474.71,1475.0,1473.5,1474.37,57700,85064706.0
+2025-10-16 13:40:00,1474.37,1476.0,1474.37,1475.77,37000,54586878.0
+2025-10-16 13:45:00,1475.01,1475.9,1474.9,1475.4,29200,43082744.0
+2025-10-16 13:50:00,1475.04,1475.39,1474.7,1475.38,24400,35989504.0
+2025-10-16 13:55:00,1475.39,1478.58,1475.18,1478.2,83200,122860552.0
+2025-10-16 14:00:00,1477.9,1479.4,1477.9,1477.95,38800,57373184.0
+2025-10-16 14:05:00,1477.85,1480.8,1477.76,1480.01,110200,162947072.0
+2025-10-16 14:10:00,1480.01,1480.68,1479.47,1479.48,74600,110409216.0
+2025-10-16 14:15:00,1479.46,1482.0,1479.45,1481.81,146100,216391168.0
+2025-10-16 14:20:00,1481.8,1482.64,1481.4,1482.59,133000,197184000.0
+2025-10-16 14:25:00,1482.59,1482.71,1481.41,1481.41,81900,121337344.0
+2025-10-16 14:30:00,1481.41,1482.98,1481.39,1482.98,84000,124533760.0
+2025-10-16 14:35:00,1483.0,1484.13,1483.0,1483.98,126000,186984960.0
+2025-10-16 14:40:00,1484.0,1484.17,1482.9,1482.9,76800,113956352.0
+2025-10-16 14:45:00,1482.89,1482.99,1481.73,1482.29,93200,138214400.0
+2025-10-16 14:50:00,1482.29,1484.15,1482.29,1483.96,113900,168910336.0
+2025-10-16 14:55:00,1483.98,1484.55,1483.91,1484.5,194100,288098816.0
+2025-10-16 15:00:00,1484.55,1484.95,1484.5,1484.91,148000,219757056.0
+2025-10-17 09:35:00,1483.1,1483.1,1474.91,1476.0,257800,381155424.0
+2025-10-17 09:40:00,1476.03,1482.0,1476.03,1482.0,84200,124450592.0
+2025-10-17 09:45:00,1482.0,1487.89,1480.89,1485.0,136900,203302713.0
+2025-10-17 09:50:00,1485.0,1485.57,1480.89,1482.94,70500,104593795.0
+2025-10-17 09:55:00,1481.94,1482.0,1476.21,1477.97,119000,175969095.0
+2025-10-17 10:00:00,1477.99,1479.03,1477.06,1477.98,69400,102561402.0
+2025-10-17 10:05:00,1477.13,1478.0,1476.1,1477.2,88900,131305470.0
+2025-10-17 10:10:00,1477.0,1477.24,1471.61,1471.61,175800,259296765.0
+2025-10-17 10:15:00,1471.0,1473.01,1470.0,1471.0,136200,200369545.0
+2025-10-17 10:20:00,1471.0,1471.34,1466.24,1467.3,133700,196323711.0
+2025-10-17 10:25:00,1467.3,1467.3,1465.38,1466.99,137400,201502848.0
+2025-10-17 10:30:00,1466.98,1468.03,1465.7,1466.87,58400,85691776.0
+2025-10-17 10:35:00,1466.8,1470.89,1466.71,1469.76,58300,85628927.0
+2025-10-17 10:40:00,1469.77,1471.4,1468.55,1471.0,51500,75712517.0
+2025-10-17 10:45:00,1470.8,1470.8,1468.79,1468.79,37000,54381308.0
+2025-10-17 10:50:00,1468.65,1470.52,1468.52,1469.53,34100,50033664.0
+2025-10-17 10:55:00,1470.26,1472.0,1470.0,1471.75,49900,73408512.0
+2025-10-17 11:00:00,1471.9,1473.0,1471.9,1472.7,35800,52709368.0
+2025-10-17 11:05:00,1472.96,1474.0,1471.37,1473.6,56800,83739663.0
+2025-10-17 11:10:00,1473.36,1474.45,1471.88,1472.95,44300,65259769.0
+2025-10-17 11:15:00,1472.95,1473.19,1471.02,1472.13,38100,56089596.0
+2025-10-17 11:20:00,1472.0,1474.7,1472.0,1474.7,27700,40814596.0
+2025-10-17 11:25:00,1474.6,1477.0,1473.16,1475.55,60000,88540678.0
+2025-10-17 11:30:00,1476.0,1476.01,1470.3,1471.27,26000,38286844.0
+2025-10-17 13:05:00,1470.5,1473.9,1470.5,1472.51,64900,95382532.0
+2025-10-17 13:10:00,1472.51,1472.7,1470.0,1470.28,49600,72950258.0
+2025-10-17 13:15:00,1470.97,1471.18,1470.0,1470.69,40000,58812936.0
+2025-10-17 13:20:00,1470.33,1472.0,1470.12,1470.27,44700,65818106.0
+2025-10-17 13:25:00,1470.23,1470.97,1470.0,1470.88,39400,57928454.0
+2025-10-17 13:30:00,1470.06,1471.98,1470.06,1471.8,43300,63685636.0
+2025-10-17 13:35:00,1471.8,1472.7,1470.2,1471.0,48100,70776316.0
+2025-10-17 13:40:00,1471.08,1471.24,1468.0,1468.08,57600,84621568.0
+2025-10-17 13:45:00,1468.02,1468.1,1466.5,1466.53,67600,99200768.0
+2025-10-17 13:50:00,1466.54,1468.49,1466.03,1468.49,45900,67331328.0
+2025-10-17 13:55:00,1468.49,1468.85,1467.48,1467.51,31100,45716992.0
+2025-10-17 14:00:00,1468.37,1468.37,1466.6,1466.6,41300,60595968.0
+2025-10-17 14:05:00,1466.66,1467.86,1465.27,1466.36,73600,107907328.0
+2025-10-17 14:10:00,1466.38,1467.96,1466.19,1466.55,38900,57064192.0
+2025-10-17 14:15:00,1466.0,1466.3,1465.11,1465.3,48800,71520512.0
+2025-10-17 14:20:00,1465.49,1466.79,1465.1,1465.15,63200,92617472.0
+2025-10-17 14:25:00,1465.15,1465.16,1461.7,1461.7,128800,188503296.0
+2025-10-17 14:30:00,1461.66,1462.0,1460.0,1461.0,118500,172969216.0
+2025-10-17 14:35:00,1461.7,1461.7,1457.78,1458.6,139600,203808256.0
+2025-10-17 14:40:00,1458.0,1458.85,1456.45,1456.45,165900,241767424.0
+2025-10-17 14:45:00,1456.69,1458.86,1456.5,1457.64,90000,131215360.0
+2025-10-17 14:50:00,1457.65,1458.17,1456.58,1456.97,85900,125168640.0
+2025-10-17 14:55:00,1456.94,1457.3,1454.03,1455.99,158200,230251520.0
+2025-10-17 15:00:00,1455.99,1458.66,1455.0,1455.0,136000,197982208.0
+2025-10-20 09:35:00,1455.0,1469.5,1455.0,1466.7,280100,409853920.0
+2025-10-20 09:40:00,1465.82,1468.0,1463.92,1465.87,114100,167311904.0
+2025-10-20 09:45:00,1466.09,1469.09,1463.39,1468.1,155300,227810688.0
+2025-10-20 09:50:00,1467.45,1468.58,1461.19,1462.04,125200,183386688.0
+2025-10-20 09:55:00,1462.05,1464.08,1458.16,1460.26,118400,173016263.0
+2025-10-20 10:00:00,1461.55,1461.55,1455.0,1456.97,137800,200739449.0
+2025-10-20 10:05:00,1456.99,1460.0,1455.6,1459.12,72400,105502458.0
+2025-10-20 10:10:00,1459.13,1459.63,1454.97,1457.68,83200,121201162.0
+2025-10-20 10:15:00,1457.68,1460.97,1456.5,1460.72,64800,94438004.0
+2025-10-20 10:20:00,1460.19,1464.0,1460.19,1463.4,73900,108096392.0
+2025-10-20 10:25:00,1461.69,1463.29,1460.64,1462.1,37100,54240632.0
+2025-10-20 10:30:00,1462.1,1464.87,1462.1,1464.87,46800,68515712.0
+2025-10-20 10:35:00,1466.26,1467.0,1463.91,1463.98,70000,102603910.0
+2025-10-20 10:40:00,1463.03,1464.38,1460.99,1460.99,68000,99476102.0
+2025-10-20 10:45:00,1460.8,1464.4,1460.8,1464.29,31300,45870071.0
+2025-10-20 10:50:00,1465.0,1465.0,1461.23,1462.0,37300,54582537.0
+2025-10-20 10:55:00,1461.99,1462.9,1460.03,1460.03,27500,40208126.0
+2025-10-20 11:00:00,1460.0,1460.66,1459.1,1459.55,24400,35621630.0
+2025-10-20 11:05:00,1459.53,1460.87,1459.53,1459.53,22900,33438976.0
+2025-10-20 11:10:00,1459.5,1460.34,1459.0,1460.31,27700,40438784.0
+2025-10-20 11:15:00,1459.36,1462.9,1459.36,1462.9,26200,38285570.0
+2025-10-20 11:20:00,1462.93,1464.89,1462.89,1463.0,31300,45820925.0
+2025-10-20 11:25:00,1462.91,1464.63,1462.0,1464.12,23300,34083840.0
+2025-10-20 11:30:00,1464.0,1464.0,1460.0,1460.79,23200,33935617.0
+2025-10-20 13:05:00,1460.81,1462.3,1460.79,1460.82,25100,36675844.0
+2025-10-20 13:10:00,1461.0,1461.92,1460.21,1461.59,27200,39734530.0
+2025-10-20 13:15:00,1461.69,1462.0,1460.59,1461.79,22900,33469183.0
+2025-10-20 13:20:00,1461.79,1464.0,1460.7,1464.0,28000,40963323.0
+2025-10-20 13:25:00,1463.97,1465.93,1463.0,1465.86,39200,57338112.0
+2025-10-20 13:30:00,1465.73,1465.98,1464.3,1465.57,25000,36704771.0
+2025-10-20 13:35:00,1465.57,1465.6,1462.29,1463.94,30700,44935421.0
+2025-10-20 13:40:00,1464.0,1464.58,1463.38,1463.4,21200,31033336.0
+2025-10-20 13:45:00,1463.4,1464.46,1463.4,1464.4,21800,31913476.0
+2025-10-20 13:50:00,1464.4,1464.6,1463.66,1464.58,25200,36899072.0
+2025-10-20 13:55:00,1464.5,1464.58,1463.0,1463.0,33500,49052924.0
+2025-10-20 14:00:00,1463.0,1463.59,1461.0,1461.99,28300,41381120.0
+2025-10-20 14:05:00,1461.99,1462.01,1460.68,1461.07,27700,40481792.0
+2025-10-20 14:10:00,1461.08,1461.1,1460.58,1461.0,33400,48839426.0
+2025-10-20 14:15:00,1461.0,1461.98,1460.7,1461.0,35500,51816716.0
+2025-10-20 14:20:00,1461.0,1461.08,1460.17,1460.58,36500,53313274.0
+2025-10-20 14:25:00,1460.48,1460.89,1459.19,1459.19,60100,87769080.0
+2025-10-20 14:30:00,1459.21,1459.26,1459.01,1459.13,29800,43482368.0
+2025-10-20 14:35:00,1459.13,1459.14,1457.0,1457.39,45800,66771720.0
+2025-10-20 14:40:00,1457.39,1458.09,1457.38,1458.0,39200,57146880.0
+2025-10-20 14:45:00,1458.04,1459.02,1457.6,1458.0,53600,78188032.0
+2025-10-20 14:50:00,1458.0,1458.77,1457.39,1458.51,41400,60357888.0
+2025-10-20 14:55:00,1458.02,1458.74,1457.8,1458.0,72200,105277184.0
+2025-10-20 15:00:00,1458.0,1458.03,1457.77,1457.93,69200,100821248.0
+2025-10-21 09:35:00,1459.0,1462.9,1455.55,1460.01,112100,163581040.0
+2025-10-21 09:40:00,1461.02,1466.0,1459.98,1465.99,122600,179421520.0
+2025-10-21 09:45:00,1465.0,1468.02,1464.31,1466.47,125700,184327360.0
+2025-10-21 09:50:00,1466.99,1468.0,1463.0,1464.0,66400,97299256.0
+2025-10-21 09:55:00,1464.34,1466.94,1462.96,1462.97,66000,96667660.0
+2025-10-21 10:00:00,1462.98,1466.91,1462.98,1466.55,55100,80707068.0
+2025-10-21 10:05:00,1466.61,1469.9,1466.0,1468.55,115100,168993912.0
+2025-10-21 10:10:00,1468.04,1468.7,1464.86,1466.0,63700,93428105.0
+2025-10-21 10:15:00,1466.99,1468.5,1466.21,1466.33,74900,109935167.0
+2025-10-21 10:20:00,1466.33,1467.92,1463.85,1466.66,60000,87936128.0
+2025-10-21 10:25:00,1467.82,1467.82,1466.22,1466.92,33300,48875768.0
+2025-10-21 10:30:00,1466.94,1467.85,1466.3,1466.38,62800,92147336.0
+2025-10-21 10:35:00,1467.68,1469.0,1466.0,1468.92,97000,142324732.0
+2025-10-21 10:40:00,1469.0,1469.6,1467.3,1469.0,60100,88321789.0
+2025-10-21 10:45:00,1469.0,1469.93,1468.78,1469.69,56300,82737410.0
+2025-10-21 10:50:00,1469.68,1469.82,1467.17,1467.8,34000,49934846.0
+2025-10-21 10:55:00,1467.29,1469.0,1467.27,1468.0,28900,42434439.0
+2025-10-21 11:00:00,1468.49,1468.68,1465.1,1467.26,45200,66309368.0
+2025-10-21 11:05:00,1467.29,1467.29,1464.0,1464.11,41600,60964748.0
+2025-10-21 11:10:00,1464.0,1465.0,1463.0,1463.01,36800,53878396.0
+2025-10-21 11:15:00,1463.16,1464.34,1462.45,1462.91,36300,53113088.0
+2025-10-21 11:20:00,1462.91,1463.8,1462.81,1463.5,31500,46062720.0
+2025-10-21 11:25:00,1463.5,1466.97,1463.5,1465.0,52000,76189444.0
+2025-10-21 11:30:00,1464.98,1467.99,1464.3,1467.99,53000,77623804.0
+2025-10-21 13:05:00,1467.22,1467.22,1463.48,1464.35,58400,85588486.0
+2025-10-21 13:10:00,1464.37,1465.88,1463.5,1465.88,25500,37339894.0
+2025-10-21 13:15:00,1465.86,1465.97,1464.21,1465.5,20100,29451260.0
+2025-10-21 13:20:00,1465.59,1466.8,1464.77,1465.01,33000,48369667.0
+2025-10-21 13:25:00,1465.01,1465.83,1462.52,1463.8,48200,70554629.0
+2025-10-21 13:30:00,1462.91,1464.88,1462.91,1463.27,26200,38356740.0
+2025-10-21 13:35:00,1463.4,1464.0,1462.0,1462.53,55300,80905468.0
+2025-10-21 13:40:00,1462.5,1463.97,1461.5,1462.1,47600,69609209.0
+2025-10-21 13:45:00,1462.29,1463.0,1462.11,1463.0,23400,34298121.0
+2025-10-21 13:50:00,1463.0,1463.83,1462.45,1462.85,40100,58590457.0
+2025-10-21 13:55:00,1462.75,1463.97,1462.5,1463.02,24800,36294409.0
+2025-10-21 14:00:00,1463.63,1463.85,1462.33,1462.45,32200,47101690.0
+2025-10-21 14:05:00,1462.29,1465.04,1462.29,1464.99,44200,64785666.0
+2025-10-21 14:10:00,1465.0,1465.9,1464.99,1465.88,35600,52167418.0
+2025-10-21 14:15:00,1465.95,1466.0,1465.2,1465.48,27900,40892672.0
+2025-10-21 14:20:00,1465.49,1466.0,1465.49,1465.97,34800,51024383.0
+2025-10-21 14:25:00,1466.0,1466.88,1465.2,1466.66,42100,61620993.0
+2025-10-21 14:30:00,1466.0,1467.8,1466.0,1467.06,38000,55750400.0
+2025-10-21 14:35:00,1467.06,1467.99,1466.0,1466.0,36300,53260552.0
+2025-10-21 14:40:00,1465.99,1467.4,1465.2,1465.92,36600,53677564.0
+2025-10-21 14:45:00,1466.95,1466.96,1465.01,1465.46,36200,53059844.0
+2025-10-21 14:50:00,1465.46,1465.64,1463.8,1464.14,61400,89918198.0
+2025-10-21 14:55:00,1464.0,1464.0,1463.0,1463.5,88800,129965832.0
+2025-10-21 15:00:00,1463.5,1464.15,1462.26,1462.26,97200,142185471.0
+2025-10-22 09:35:00,1462.08,1465.0,1460.11,1460.55,186500,272659360.0
+2025-10-22 09:40:00,1460.54,1465.58,1460.54,1464.0,86300,126305024.0
+2025-10-22 09:45:00,1464.73,1464.73,1458.18,1458.27,94600,138270944.0
+2025-10-22 09:50:00,1458.21,1461.22,1458.21,1458.41,61000,89024960.0
+2025-10-22 09:55:00,1458.54,1458.78,1456.0,1457.99,99800,145426872.0
+2025-10-22 10:00:00,1457.99,1460.67,1457.21,1458.83,45100,65823816.0
+2025-10-22 10:05:00,1460.0,1460.32,1457.34,1459.71,48500,70757950.0
+2025-10-22 10:10:00,1459.7,1461.49,1458.31,1461.44,65500,95561474.0
+2025-10-22 10:15:00,1461.43,1462.0,1460.0,1461.11,34400,50263672.0
+2025-10-22 10:20:00,1461.1,1462.95,1460.45,1460.5,36900,53928584.0
+2025-10-22 10:25:00,1460.5,1461.54,1459.61,1460.0,30600,44686328.0
+2025-10-22 10:30:00,1461.39,1461.4,1458.95,1460.0,38100,55623432.0
+2025-10-22 10:35:00,1461.0,1461.22,1459.28,1459.5,15000,21900672.0
+2025-10-22 10:40:00,1459.31,1460.5,1459.28,1459.48,17700,25836038.0
+2025-10-22 10:45:00,1459.39,1461.18,1459.2,1459.95,26100,38120062.0
+2025-10-22 10:50:00,1460.13,1462.42,1459.27,1461.34,29600,43253763.0
+2025-10-22 10:55:00,1462.0,1462.37,1461.16,1462.3,16200,23684981.0
+2025-10-22 11:00:00,1462.0,1462.4,1461.31,1462.0,18000,26318460.0
+2025-10-22 11:05:00,1462.0,1462.24,1458.8,1458.8,27500,40157576.0
+2025-10-22 11:10:00,1458.87,1460.68,1458.82,1458.95,17700,25832452.0
+2025-10-22 11:15:00,1459.1,1460.0,1458.31,1459.27,12300,17948160.0
+2025-10-22 11:20:00,1459.37,1460.96,1459.01,1459.54,13700,20001788.0
+2025-10-22 11:25:00,1459.49,1460.28,1458.03,1460.01,18900,27576956.0
+2025-10-22 11:30:00,1460.0,1461.95,1458.94,1460.37,19600,28624009.0
+2025-10-22 13:05:00,1460.09,1461.8,1458.41,1461.79,37100,54179195.0
+2025-10-22 13:10:00,1461.79,1463.0,1461.79,1462.96,29700,43462150.0
+2025-10-22 13:15:00,1462.96,1462.96,1460.99,1462.41,19800,28948094.0
+2025-10-22 13:20:00,1462.44,1463.0,1461.05,1461.06,16600,24277504.0
+2025-10-22 13:25:00,1461.06,1461.89,1459.6,1460.9,22900,33448960.0
+2025-10-22 13:30:00,1460.9,1461.7,1458.05,1459.77,33800,49339395.0
+2025-10-22 13:35:00,1459.02,1459.97,1458.0,1458.23,42300,61704818.0
+2025-10-22 13:40:00,1459.5,1460.0,1458.23,1458.68,24800,36181131.0
+2025-10-22 13:45:00,1459.32,1460.0,1457.61,1458.0,42400,61834486.0
+2025-10-22 13:50:00,1458.02,1459.55,1457.91,1458.06,15200,22168702.0
+2025-10-22 13:55:00,1458.06,1459.27,1457.63,1459.19,25000,36455307.0
+2025-10-22 14:00:00,1458.14,1459.31,1458.0,1458.4,19700,28733693.0
+2025-10-22 14:05:00,1458.4,1459.44,1458.4,1459.24,15600,22759936.0
+2025-10-22 14:10:00,1459.28,1460.56,1458.81,1459.26,25600,37373572.0
+2025-10-22 14:15:00,1459.26,1461.0,1459.24,1460.97,16200,23708281.0
+2025-10-22 14:20:00,1460.64,1461.88,1460.64,1461.47,19700,28653824.0
+2025-10-22 14:25:00,1461.49,1462.07,1461.01,1461.84,29300,42827516.0
+2025-10-22 14:30:00,1461.02,1462.3,1460.68,1462.1,36900,53945611.0
+2025-10-22 14:35:00,1462.2,1464.0,1462.2,1463.56,58200,85149684.0
+2025-10-22 14:40:00,1463.9,1464.61,1462.36,1463.26,38400,56204556.0
+2025-10-22 14:45:00,1463.26,1463.58,1460.91,1462.01,34200,50010618.0
+2025-10-22 14:50:00,1462.0,1462.08,1461.0,1461.01,26800,39167482.0
+2025-10-22 14:55:00,1461.0,1461.1,1460.03,1460.62,43600,63674368.0
+2025-10-22 15:00:00,1460.2,1460.26,1458.7,1458.7,86100,125690370.0
+2025-10-23 09:35:00,1455.0,1461.0,1455.0,1460.2,138000,201163872.0
+2025-10-23 09:40:00,1460.19,1464.9,1459.08,1462.77,97400,142437216.0
+2025-10-23 09:45:00,1462.94,1466.18,1462.0,1465.79,123900,181470720.0
+2025-10-23 09:50:00,1465.82,1468.0,1463.4,1464.01,106100,155545858.0
+2025-10-23 09:55:00,1464.88,1464.88,1460.1,1460.24,76800,112173758.0
+2025-10-23 10:00:00,1460.24,1460.43,1456.64,1456.64,84100,122721210.0
+2025-10-23 10:05:00,1456.66,1458.06,1453.97,1454.53,146400,213200330.0
+2025-10-23 10:10:00,1454.9,1454.9,1452.22,1452.28,108200,157269625.0
+2025-10-23 10:15:00,1452.2,1452.58,1449.0,1450.2,177500,257473667.0
+2025-10-23 10:20:00,1450.2,1452.17,1447.2,1450.93,93600,135692672.0
+2025-10-23 10:25:00,1450.83,1451.37,1449.8,1450.03,59000,85518592.0
+2025-10-23 10:30:00,1450.03,1451.6,1449.88,1450.21,42300,61369215.0
+2025-10-23 10:35:00,1450.82,1451.74,1450.0,1451.37,33700,48889093.0
+2025-10-23 10:40:00,1451.38,1453.2,1450.7,1453.2,29300,42577396.0
+2025-10-23 10:45:00,1453.99,1453.99,1450.68,1451.38,34300,49804046.0
+2025-10-23 10:50:00,1451.33,1451.35,1450.51,1450.51,19700,28583922.0
+2025-10-23 10:55:00,1450.58,1450.58,1449.02,1449.66,48000,69591941.0
+2025-10-23 11:00:00,1449.66,1450.63,1449.5,1450.3,43400,62935049.0
+2025-10-23 11:05:00,1450.19,1454.0,1450.19,1454.0,35300,51242108.0
+2025-10-23 11:10:00,1453.99,1453.99,1452.79,1453.06,22500,32701942.0
+2025-10-23 11:15:00,1453.03,1455.0,1453.03,1454.97,48900,71121408.0
+2025-10-23 11:20:00,1454.94,1455.9,1453.0,1455.0,32700,47562757.0
+2025-10-23 11:25:00,1455.26,1455.61,1453.4,1453.41,19800,28802043.0
+2025-10-23 11:30:00,1453.5,1453.85,1451.12,1451.29,21500,31235086.0
+2025-10-23 13:05:00,1452.38,1453.85,1451.23,1453.8,40100,58241789.0
+2025-10-23 13:10:00,1453.42,1454.66,1452.1,1453.1,15300,22241025.0
+2025-10-23 13:15:00,1453.1,1453.9,1452.13,1453.89,21900,31822844.0
+2025-10-23 13:20:00,1453.88,1453.88,1452.3,1453.0,22500,32694268.0
+2025-10-23 13:25:00,1453.05,1453.9,1452.32,1453.46,23600,34296064.0
+2025-10-23 13:30:00,1453.5,1453.69,1452.89,1453.3,13000,18893315.0
+2025-10-23 13:35:00,1453.25,1453.39,1452.88,1452.93,26200,38074109.0
+2025-10-23 13:40:00,1453.0,1454.95,1452.6,1452.7,26000,37793544.0
+2025-10-23 13:45:00,1452.85,1453.31,1452.4,1452.65,21500,31235841.0
+2025-10-23 13:50:00,1452.65,1453.78,1452.31,1453.78,22500,32557056.0
+2025-10-23 13:55:00,1453.74,1453.74,1452.3,1453.57,30600,44468727.0
+2025-10-23 14:00:00,1453.49,1455.68,1453.01,1454.56,42900,62385923.0
+2025-10-23 14:05:00,1454.56,1456.99,1454.53,1456.82,35100,51224826.0
+2025-10-23 14:10:00,1456.82,1458.5,1456.1,1457.21,47400,69072391.0
+2025-10-23 14:15:00,1457.96,1458.0,1457.2,1457.92,29600,43140608.0
+2025-10-23 14:20:00,1457.99,1460.18,1457.2,1457.99,152900,223081722.0
+2025-10-23 14:25:00,1457.5,1458.74,1457.2,1458.7,27100,39507199.0
+2025-10-23 14:30:00,1458.63,1460.51,1458.62,1460.39,54400,79422215.0
+2025-10-23 14:35:00,1460.38,1462.0,1460.38,1462.0,135300,197693696.0
+2025-10-23 14:40:00,1462.0,1464.99,1462.0,1463.5,130700,191335936.0
+2025-10-23 14:45:00,1463.61,1464.99,1463.31,1464.92,68600,100352768.0
+2025-10-23 14:50:00,1464.92,1467.79,1464.79,1467.78,108100,158477312.0
+2025-10-23 14:55:00,1467.78,1468.78,1466.2,1466.89,126500,185759232.0
+2025-10-23 15:00:00,1467.0,1467.99,1466.34,1467.98,68000,99796224.0
+2025-10-24 09:35:00,1467.95,1473.0,1463.01,1472.02,287000,421581184.0
+2025-10-24 09:40:00,1472.49,1474.5,1469.0,1472.0,144200,212263544.0
+2025-10-24 09:45:00,1472.0,1472.6,1470.91,1472.0,117200,172443021.0
+2025-10-24 09:50:00,1472.54,1478.8,1472.0,1477.0,257600,380201077.0
+2025-10-24 09:55:00,1476.79,1478.17,1472.29,1473.96,103500,152820999.0
+2025-10-24 10:00:00,1473.96,1474.64,1468.79,1468.79,80000,117727615.0
+2025-10-24 10:05:00,1468.89,1469.39,1466.66,1469.35,97400,142965632.0
+2025-10-24 10:10:00,1469.65,1469.79,1466.6,1466.71,90000,132100871.0
+2025-10-24 10:15:00,1466.5,1467.28,1463.28,1463.28,67800,99340665.0
+2025-10-24 10:20:00,1463.0,1464.83,1462.47,1464.05,62200,91044608.0
+2025-10-24 10:25:00,1464.04,1464.95,1461.03,1461.08,65900,96420224.0
+2025-10-24 10:30:00,1461.36,1461.8,1458.52,1458.85,89100,130098944.0
+2025-10-24 10:35:00,1458.85,1461.03,1458.85,1460.04,44500,64982016.0
+2025-10-24 10:40:00,1460.04,1460.81,1459.21,1459.5,46600,68023552.0
+2025-10-24 10:45:00,1459.5,1459.98,1458.6,1459.98,58300,85014784.0
+2025-10-24 10:50:00,1459.99,1460.97,1459.78,1460.58,25900,37830400.0
+2025-10-24 10:55:00,1460.55,1460.99,1459.0,1459.41,39900,58247168.0
+2025-10-24 11:00:00,1459.47,1459.5,1457.39,1457.68,69000,100629248.0
+2025-10-24 11:05:00,1457.75,1457.91,1454.22,1454.58,124200,180894464.0
+2025-10-24 11:10:00,1454.59,1457.5,1454.59,1457.2,38600,56207616.0
+2025-10-24 11:15:00,1457.2,1457.7,1456.5,1456.88,31700,46191360.0
+2025-10-24 11:20:00,1457.0,1457.89,1453.66,1454.56,91100,132558592.0
+2025-10-24 11:25:00,1454.52,1456.26,1453.95,1455.0,80900,117669888.0
+2025-10-24 11:30:00,1454.91,1455.45,1454.5,1454.71,39800,57906944.0
+2025-10-24 13:05:00,1454.51,1454.73,1452.0,1452.92,111700,162384384.0
+2025-10-24 13:10:00,1452.88,1454.0,1451.93,1453.95,85200,123719680.0
+2025-10-24 13:15:00,1453.93,1453.93,1451.06,1452.05,64000,92921856.0
+2025-10-24 13:20:00,1451.95,1453.69,1451.2,1453.69,32800,47634944.0
+2025-10-24 13:25:00,1453.8,1454.0,1451.2,1451.21,80600,117047040.0
+2025-10-24 13:30:00,1451.26,1451.66,1451.15,1451.66,50900,73944064.0
+2025-10-24 13:35:00,1451.67,1451.82,1451.08,1451.08,57500,83452928.0
+2025-10-24 13:40:00,1451.06,1451.1,1450.5,1450.63,91000,131946496.0
+2025-10-24 13:45:00,1450.65,1451.3,1450.61,1450.87,40000,58077440.0
+2025-10-24 13:50:00,1451.0,1451.0,1450.5,1450.52,87200,126497792.0
+2025-10-24 13:55:00,1450.52,1452.3,1450.52,1452.0,36900,53549056.0
+2025-10-24 14:00:00,1452.2,1452.2,1450.03,1450.5,125100,181430528.0
+2025-10-24 14:05:00,1450.61,1450.68,1450.0,1450.48,92600,134283264.0
+2025-10-24 14:10:00,1450.49,1450.5,1450.3,1450.45,31300,45396992.0
+2025-10-24 14:15:00,1450.46,1450.79,1450.31,1450.49,45000,65271808.0
+2025-10-24 14:20:00,1450.49,1450.83,1450.28,1450.61,36600,53087744.0
+2025-10-24 14:25:00,1450.83,1451.54,1450.0,1451.31,104800,151996416.0
+2025-10-24 14:30:00,1451.5,1452.54,1450.1,1450.11,60000,87083520.0
+2025-10-24 14:35:00,1450.19,1450.97,1450.1,1450.33,44000,63819264.0
+2025-10-24 14:40:00,1450.39,1450.97,1450.0,1450.02,59600,86432768.0
+2025-10-24 14:45:00,1450.02,1450.06,1449.37,1450.0,97800,141796864.0
+2025-10-24 14:50:00,1450.05,1450.41,1449.8,1450.29,67000,97158144.0
+2025-10-24 14:55:00,1450.3,1450.33,1450.0,1450.19,81500,118193664.0
+2025-10-24 15:00:00,1450.19,1450.21,1450.0,1450.0,87100,126311936.0
+2025-10-27 09:35:00,1440.0,1444.8,1436.0,1440.15,579700,833948480.0
+2025-10-27 09:40:00,1439.09,1446.98,1439.09,1440.11,209600,302400448.0
+2025-10-27 09:45:00,1441.5,1445.98,1440.2,1444.6,138400,199811710.0
+2025-10-27 09:50:00,1444.59,1447.78,1444.05,1447.4,129300,186974844.0
+2025-10-27 09:55:00,1447.5,1450.0,1446.25,1449.76,122900,177957510.0
+2025-10-27 10:00:00,1449.67,1450.99,1448.02,1449.8,91600,132731259.0
+2025-10-27 10:05:00,1449.8,1452.49,1448.77,1450.3,98700,143194752.0
+2025-10-27 10:10:00,1450.05,1450.05,1448.28,1448.99,62400,90411275.0
+2025-10-27 10:15:00,1448.73,1449.5,1446.22,1446.3,63300,91665536.0
+2025-10-27 10:20:00,1446.23,1448.0,1445.0,1447.09,76800,111066362.0
+2025-10-27 10:25:00,1447.1,1447.1,1442.3,1442.31,76800,110851579.0
+2025-10-27 10:30:00,1442.28,1442.28,1440.8,1441.03,81800,117915909.0
+2025-10-27 10:35:00,1441.02,1443.76,1441.0,1441.71,62100,89547768.0
+2025-10-27 10:40:00,1441.66,1444.99,1441.54,1442.65,68400,98701834.0
+2025-10-27 10:45:00,1442.61,1444.44,1441.5,1444.0,50300,72572163.0
+2025-10-27 10:50:00,1443.76,1445.98,1443.01,1445.18,29100,42032123.0
+2025-10-27 10:55:00,1445.16,1445.9,1445.05,1445.07,35000,50587648.0
+2025-10-27 11:00:00,1445.05,1446.0,1445.0,1445.5,29200,42225920.0
+2025-10-27 11:05:00,1445.5,1446.58,1444.45,1444.48,37700,54471672.0
+2025-10-27 11:10:00,1444.44,1444.44,1441.11,1441.63,77000,111026947.0
+2025-10-27 11:15:00,1441.63,1441.86,1441.38,1441.42,54200,78134023.0
+2025-10-27 11:20:00,1441.39,1441.85,1441.17,1441.5,45400,65438720.0
+2025-10-27 11:25:00,1441.32,1442.98,1441.29,1442.98,33800,48729847.0
+2025-10-27 11:30:00,1443.0,1443.95,1442.69,1443.64,22800,32903175.0
+2025-10-27 13:05:00,1443.0,1445.91,1442.99,1443.0,61100,88236290.0
+2025-10-27 13:10:00,1443.0,1445.28,1442.9,1443.96,53000,76517886.0
+2025-10-27 13:15:00,1443.64,1445.16,1443.19,1445.16,50200,72491257.0
+2025-10-27 13:20:00,1444.95,1445.94,1444.68,1445.06,29000,41918215.0
+2025-10-27 13:25:00,1445.66,1445.66,1443.2,1443.2,32600,47083519.0
+2025-10-27 13:30:00,1443.2,1445.0,1443.1,1444.3,42500,61362696.0
+2025-10-27 13:35:00,1444.09,1444.85,1443.01,1443.07,31200,45046779.0
+2025-10-27 13:40:00,1443.06,1443.06,1442.0,1442.99,71600,103282685.0
+2025-10-27 13:45:00,1442.7,1444.85,1442.7,1443.5,28500,41154299.0
+2025-10-27 13:50:00,1443.5,1444.0,1443.02,1443.8,31600,45619462.0
+2025-10-27 13:55:00,1443.81,1443.89,1442.88,1443.06,39100,56432384.0
+2025-10-27 14:00:00,1443.06,1443.27,1441.5,1441.5,51100,73697029.0
+2025-10-27 14:05:00,1441.49,1442.88,1441.14,1441.3,66900,96445695.0
+2025-10-27 14:10:00,1441.31,1442.27,1441.01,1441.02,59000,85029634.0
+2025-10-27 14:15:00,1441.38,1441.95,1441.03,1441.07,43000,62088178.0
+2025-10-27 14:20:00,1441.07,1441.9,1441.0,1441.0,89400,128717314.0
+2025-10-27 14:25:00,1441.0,1441.01,1440.0,1440.01,88200,127034374.0
+2025-10-27 14:30:00,1440.09,1440.66,1440.02,1440.37,59400,85557248.0
+2025-10-27 14:35:00,1440.37,1440.76,1440.01,1440.15,108900,156843520.0
+2025-10-27 14:40:00,1440.08,1440.59,1440.0,1440.05,84400,121541120.0
+2025-10-27 14:45:00,1440.04,1440.78,1440.04,1440.76,59000,85042176.0
+2025-10-27 14:50:00,1440.78,1441.27,1440.6,1440.63,71900,103617535.0
+2025-10-27 14:55:00,1440.63,1440.7,1440.01,1440.5,98000,141134337.0
+2025-10-27 15:00:00,1440.43,1440.6,1440.34,1440.41,84300,121471996.0
+2025-10-28 09:35:00,1442.0,1446.66,1441.1,1442.6,231500,334465472.0
+2025-10-28 09:40:00,1442.99,1445.93,1442.6,1444.21,111900,161629088.0
+2025-10-28 09:45:00,1444.1,1446.46,1442.51,1443.7,112300,162148636.0
+2025-10-28 09:50:00,1444.0,1448.55,1443.78,1447.8,104700,151433023.0
+2025-10-28 09:55:00,1447.98,1447.98,1444.07,1446.05,64100,92678725.0
+2025-10-28 10:00:00,1447.0,1447.39,1443.17,1443.96,88000,127275776.0
+2025-10-28 10:05:00,1443.57,1448.0,1443.57,1447.88,72300,104537920.0
+2025-10-28 10:10:00,1447.96,1448.88,1446.01,1448.28,98700,142818688.0
+2025-10-28 10:15:00,1448.29,1449.37,1448.0,1448.0,80200,116198016.0
+2025-10-28 10:20:00,1448.46,1449.28,1446.98,1449.2,48000,69524226.0
+2025-10-28 10:25:00,1449.21,1450.89,1447.53,1450.0,117000,169691652.0
+2025-10-28 10:30:00,1450.04,1451.19,1450.0,1450.94,71500,103669626.0
+2025-10-28 10:35:00,1450.94,1450.94,1446.93,1446.93,30300,43886848.0
+2025-10-28 10:40:00,1446.5,1446.77,1445.22,1445.3,40300,58251140.0
+2025-10-28 10:45:00,1445.28,1445.89,1443.1,1443.59,60800,87849212.0
+2025-10-28 10:50:00,1443.12,1445.0,1442.68,1444.4,55900,80694523.0
+2025-10-28 10:55:00,1444.5,1446.0,1444.02,1444.5,28000,40458887.0
+2025-10-28 11:00:00,1444.48,1447.09,1444.13,1445.02,23000,33243653.0
+2025-10-28 11:05:00,1444.5,1445.47,1441.51,1441.51,70200,101306622.0
+2025-10-28 11:10:00,1441.47,1443.89,1441.44,1442.6,54900,79203315.0
+2025-10-28 11:15:00,1442.99,1443.7,1442.0,1443.11,41000,59151363.0
+2025-10-28 11:20:00,1443.11,1449.99,1442.34,1448.26,65700,95070462.0
+2025-10-28 11:25:00,1447.8,1447.91,1446.02,1447.48,24600,35596287.0
+2025-10-28 11:30:00,1447.5,1449.2,1446.56,1447.0,27200,39427592.0
+2025-10-28 13:05:00,1447.5,1449.88,1447.01,1449.48,72600,105184256.0
+2025-10-28 13:10:00,1449.09,1450.06,1448.36,1448.7,55300,80074243.0
+2025-10-28 13:15:00,1448.42,1449.89,1448.0,1449.18,28700,41594366.0
+2025-10-28 13:20:00,1449.33,1449.78,1448.17,1448.55,41900,60717061.0
+2025-10-28 13:25:00,1448.55,1449.5,1447.68,1448.28,36900,53509885.0
+2025-10-28 13:30:00,1448.04,1449.0,1447.82,1447.87,29200,42252281.0
+2025-10-28 13:35:00,1447.87,1448.86,1447.1,1447.18,42000,60809990.0
+2025-10-28 13:40:00,1447.14,1447.18,1445.41,1446.54,41600,60156406.0
+2025-10-28 13:45:00,1446.95,1447.99,1446.41,1447.14,39000,56439048.0
+2025-10-28 13:50:00,1447.79,1448.99,1447.16,1448.99,37700,54599932.0
+2025-10-28 13:55:00,1448.97,1449.88,1448.49,1449.87,51600,74821896.0
+2025-10-28 14:00:00,1449.93,1449.93,1448.97,1448.97,33900,49134330.0
+2025-10-28 14:05:00,1449.14,1449.14,1446.61,1446.64,27700,40112898.0
+2025-10-28 14:10:00,1446.94,1449.0,1446.94,1448.75,38900,56287232.0
+2025-10-28 14:15:00,1448.75,1449.0,1447.8,1448.64,31100,45044735.0
+2025-10-28 14:20:00,1448.65,1448.72,1447.58,1448.38,24300,35186425.0
+2025-10-28 14:25:00,1448.33,1448.46,1446.4,1446.4,33600,48630794.0
+2025-10-28 14:30:00,1446.41,1447.36,1446.17,1446.52,39200,56725243.0
+2025-10-28 14:35:00,1446.56,1446.77,1445.8,1446.02,38200,55241481.0
+2025-10-28 14:40:00,1446.03,1446.95,1445.89,1446.22,35000,50618876.0
+2025-10-28 14:45:00,1446.19,1446.54,1445.95,1446.54,46400,67099140.0
+2025-10-28 14:50:00,1447.0,1447.0,1446.01,1446.14,51200,74047730.0
+2025-10-28 14:55:00,1446.14,1446.82,1446.0,1446.38,49500,71587846.0
+2025-10-28 15:00:00,1446.2,1446.4,1445.0,1445.0,64100,92719098.0
+2025-10-29 09:35:00,1440.02,1445.0,1440.02,1444.0,147100,212113456.0
+2025-10-29 09:40:00,1444.74,1446.4,1440.01,1442.0,135200,194917904.0
+2025-10-29 09:45:00,1441.01,1443.88,1440.0,1441.0,95000,136947527.0
+2025-10-29 09:50:00,1440.92,1441.93,1440.21,1440.5,78900,113671730.0
+2025-10-29 09:55:00,1441.87,1441.87,1439.03,1439.5,119600,172210241.0
+2025-10-29 10:00:00,1439.5,1439.6,1439.0,1439.11,78000,112255564.0
+2025-10-29 10:05:00,1439.29,1439.3,1437.8,1437.8,115800,166576691.0
+2025-10-29 10:10:00,1437.71,1437.87,1436.01,1436.87,101500,145817734.0
+2025-10-29 10:15:00,1436.96,1437.54,1436.8,1436.92,52200,75016581.0
+2025-10-29 10:20:00,1436.6,1436.6,1433.1,1433.33,181700,260733566.0
+2025-10-29 10:25:00,1433.33,1434.96,1433.12,1434.95,77000,110396026.0
+2025-10-29 10:30:00,1434.91,1436.0,1434.91,1435.16,55400,79507846.0
+2025-10-29 10:35:00,1435.16,1435.17,1434.9,1435.02,58400,83804920.0
+2025-10-29 10:40:00,1435.08,1435.49,1434.0,1434.0,60400,86653440.0
+2025-10-29 10:45:00,1434.0,1434.77,1433.28,1434.0,58300,83574790.0
+2025-10-29 10:50:00,1434.0,1434.61,1433.3,1433.42,44600,63948546.0
+2025-10-29 10:55:00,1433.3,1434.32,1433.01,1433.01,71900,103069180.0
+2025-10-29 11:00:00,1433.38,1433.75,1433.0,1433.04,71800,102896130.0
+2025-10-29 11:05:00,1433.14,1433.14,1432.0,1432.0,108500,155447298.0
+2025-10-29 11:10:00,1432.1,1432.1,1430.19,1431.7,118600,169705214.0
+2025-10-29 11:15:00,1431.7,1432.5,1431.7,1431.91,39000,55847936.0
+2025-10-29 11:20:00,1431.98,1431.98,1431.11,1431.27,44700,63986688.0
+2025-10-29 11:25:00,1431.28,1431.58,1431.28,1431.46,34400,49239552.0
+2025-10-29 11:30:00,1431.46,1431.82,1431.28,1431.58,38100,54540544.0
+2025-10-29 13:05:00,1431.71,1434.0,1431.0,1434.0,125000,179077120.0
+2025-10-29 13:10:00,1434.0,1435.03,1433.19,1433.19,39100,56086012.0
+2025-10-29 13:15:00,1433.55,1434.68,1433.0,1433.0,36900,52897281.0
+2025-10-29 13:20:00,1433.0,1433.02,1432.0,1432.43,38800,55582729.0
+2025-10-29 13:25:00,1432.44,1433.43,1432.43,1432.73,38500,55159296.0
+2025-10-29 13:30:00,1432.78,1433.46,1432.0,1432.29,44400,63607035.0
+2025-10-29 13:35:00,1432.29,1433.44,1432.06,1432.49,40800,58453241.0
+2025-10-29 13:40:00,1432.48,1432.48,1431.28,1431.51,60100,86054918.0
+2025-10-29 13:45:00,1431.51,1433.8,1431.49,1433.8,29100,41676800.0
+2025-10-29 13:50:00,1433.87,1434.68,1433.56,1433.58,27700,39727366.0
+2025-10-29 13:55:00,1434.0,1434.0,1432.0,1432.1,50300,72057850.0
+2025-10-29 14:00:00,1432.08,1433.24,1432.0,1432.55,40500,58014722.0
+2025-10-29 14:05:00,1432.55,1433.0,1432.03,1432.14,33400,47836412.0
+2025-10-29 14:10:00,1432.16,1433.31,1432.08,1432.65,31200,44699396.0
+2025-10-29 14:15:00,1432.65,1433.04,1432.23,1432.24,41300,59158270.0
+2025-10-29 14:20:00,1432.24,1432.24,1432.0,1432.0,77200,110560768.0
+2025-10-29 14:25:00,1432.0,1432.03,1431.77,1431.79,62300,89210880.0
+2025-10-29 14:30:00,1431.77,1431.79,1431.6,1431.62,55900,80029696.0
+2025-10-29 14:35:00,1431.65,1431.66,1431.48,1431.58,76800,109943040.0
+2025-10-29 14:40:00,1431.59,1433.0,1431.59,1431.72,78400,112266752.0
+2025-10-29 14:45:00,1431.66,1432.89,1431.47,1431.58,102000,146021888.0
+2025-10-29 14:50:00,1431.52,1431.93,1431.5,1431.54,83600,119677952.0
+2025-10-29 14:55:00,1431.53,1431.55,1431.48,1431.52,129900,185903104.0
+2025-10-29 15:00:00,1431.5,1431.9,1431.4,1431.9,64400,92198912.0
+2025-10-30 09:35:00,1421.81,1430.99,1421.81,1426.97,637200,907329287.0
+2025-10-30 09:40:00,1426.97,1426.97,1422.41,1422.91,326300,464550131.0
+2025-10-30 09:45:00,1422.93,1427.88,1422.91,1424.3,139200,198377729.0
+2025-10-30 09:50:00,1424.13,1427.0,1423.89,1426.03,126900,180881543.0
+2025-10-30 09:55:00,1426.61,1427.65,1425.12,1426.0,94500,134703866.0
+2025-10-30 10:00:00,1426.51,1427.59,1425.15,1425.92,98000,139789450.0
+2025-10-30 10:05:00,1425.97,1432.0,1425.97,1430.53,122800,175534074.0
+2025-10-30 10:10:00,1430.53,1432.0,1428.99,1429.62,99500,142337276.0
+2025-10-30 10:15:00,1429.98,1431.84,1429.81,1430.93,47300,67672324.0
+2025-10-30 10:20:00,1430.95,1434.87,1430.95,1434.77,115700,165902336.0
+2025-10-30 10:25:00,1434.66,1434.8,1431.82,1433.0,108200,155100160.0
+2025-10-30 10:30:00,1433.1,1436.0,1432.84,1435.91,110200,158135296.0
+2025-10-30 10:35:00,1435.89,1436.6,1433.0,1434.69,89600,128588288.0
+2025-10-30 10:40:00,1434.77,1434.77,1431.73,1431.76,65700,94165760.0
+2025-10-30 10:45:00,1431.76,1433.76,1430.95,1433.0,49800,71313920.0
+2025-10-30 10:50:00,1433.0,1434.0,1432.0,1432.0,43100,61780736.0
+2025-10-30 10:55:00,1431.91,1431.91,1430.3,1430.5,36200,51792124.0
+2025-10-30 11:00:00,1430.73,1431.32,1430.11,1430.25,34100,48782596.0
+2025-10-30 11:05:00,1430.27,1432.0,1430.14,1431.77,37400,53520380.0
+2025-10-30 11:10:00,1431.77,1433.25,1431.05,1433.11,31700,45402884.0
+2025-10-30 11:15:00,1433.04,1433.14,1431.05,1431.05,26000,37244672.0
+2025-10-30 11:20:00,1431.01,1431.25,1430.5,1431.23,23600,33774085.0
+2025-10-30 11:25:00,1431.19,1431.2,1430.03,1430.03,37400,53491457.0
+2025-10-30 11:30:00,1430.01,1430.04,1429.33,1429.61,51100,73064186.0
+2025-10-30 13:05:00,1429.6,1429.7,1425.0,1425.01,200400,285948167.0
+2025-10-30 13:10:00,1425.02,1427.27,1424.07,1427.0,112100,159787769.0
+2025-10-30 13:15:00,1427.0,1427.0,1423.8,1424.34,125700,179070720.0
+2025-10-30 13:20:00,1424.12,1425.55,1423.87,1425.11,81300,115787256.0
+2025-10-30 13:25:00,1425.24,1425.36,1424.91,1425.3,95900,136667663.0
+2025-10-30 13:30:00,1425.36,1426.52,1425.2,1426.36,67200,95828477.0
+2025-10-30 13:35:00,1426.35,1428.07,1426.34,1427.11,53000,75651572.0
+2025-10-30 13:40:00,1427.11,1427.36,1426.38,1426.66,35600,50734087.0
+2025-10-30 13:45:00,1426.64,1427.42,1426.32,1426.78,41700,59500035.0
+2025-10-30 13:50:00,1426.79,1426.92,1425.39,1425.4,44000,62865918.0
+2025-10-30 13:55:00,1425.38,1425.83,1425.38,1425.6,41600,59296764.0
+2025-10-30 14:00:00,1425.58,1425.59,1425.44,1425.46,42000,59872252.0
+2025-10-30 14:05:00,1425.46,1425.46,1425.0,1425.0,61300,87363087.0
+2025-10-30 14:10:00,1425.02,1425.02,1423.61,1423.7,106100,151117817.0
+2025-10-30 14:15:00,1423.69,1423.88,1423.32,1423.37,78900,112326656.0
+2025-10-30 14:20:00,1423.32,1423.32,1422.7,1422.97,144300,205335552.0
+2025-10-30 14:25:00,1422.94,1423.33,1422.83,1423.03,86800,123517952.0
+2025-10-30 14:30:00,1423.04,1423.04,1422.5,1422.61,119000,169300992.0
+2025-10-30 14:35:00,1422.59,1423.18,1422.59,1423.0,95000,135053312.0
+2025-10-30 14:40:00,1423.01,1424.05,1423.0,1423.23,107400,152873984.0
+2025-10-30 14:45:00,1423.22,1424.79,1423.22,1424.73,67100,95557120.0
+2025-10-30 14:50:00,1424.7,1424.7,1422.61,1422.73,127300,181168128.0
+2025-10-30 14:55:00,1422.7,1423.27,1422.62,1423.26,138000,196369920.0
+2025-10-30 15:00:00,1423.22,1426.74,1423.2,1426.74,122400,174591488.0
+2025-10-31 09:35:00,1422.0,1431.6,1420.5,1428.98,388500,553684356.0
+2025-10-31 09:40:00,1428.0,1430.31,1426.0,1430.0,192900,275587580.0
+2025-10-31 09:45:00,1429.99,1433.4,1428.01,1428.02,228000,326411132.0
+2025-10-31 09:50:00,1428.23,1432.7,1428.23,1429.44,158100,226190080.0
+2025-10-31 09:55:00,1429.2,1434.83,1429.19,1433.66,145700,208691836.0
+2025-10-31 10:00:00,1433.66,1434.4,1430.0,1430.02,97500,139626376.0
+2025-10-31 10:05:00,1430.0,1431.49,1428.05,1429.99,67500,96497144.0
+2025-10-31 10:10:00,1430.01,1432.95,1429.91,1432.0,60200,86161160.0
+2025-10-31 10:15:00,1432.0,1432.59,1430.1,1432.51,50100,71810944.0
+2025-10-31 10:20:00,1432.59,1433.58,1432.21,1433.0,61100,87487096.0
+2025-10-31 10:25:00,1432.5,1434.12,1432.37,1434.12,68400,98042626.0
+2025-10-31 10:30:00,1434.1,1435.0,1433.5,1433.7,135900,194958598.0
+2025-10-31 10:35:00,1433.5,1433.9,1430.88,1432.2,52400,75067385.0
+2025-10-31 10:40:00,1432.2,1432.2,1430.04,1430.97,45900,65679359.0
+2025-10-31 10:45:00,1431.0,1431.87,1430.02,1430.06,28400,40634634.0
+2025-10-31 10:50:00,1430.04,1430.51,1429.08,1430.5,66900,95695356.0
+2025-10-31 10:55:00,1430.49,1433.33,1430.1,1432.73,51400,73617415.0
+2025-10-31 11:00:00,1432.7,1433.25,1432.33,1432.97,28300,40552179.0
+2025-10-31 11:05:00,1432.79,1433.31,1431.91,1432.88,44400,63614734.0
+2025-10-31 11:10:00,1432.48,1433.1,1431.2,1431.2,33500,47988986.0
+2025-10-31 11:15:00,1432.52,1432.58,1430.0,1431.18,41400,59242240.0
+2025-10-31 11:20:00,1431.89,1432.4,1430.0,1430.49,28100,40213766.0
+2025-10-31 11:25:00,1430.82,1432.99,1430.08,1432.82,26800,38281216.0
+2025-10-31 11:30:00,1432.21,1432.9,1430.98,1432.28,30100,43104762.0
+2025-10-31 13:05:00,1432.27,1434.0,1432.27,1432.29,98800,141586686.0
+2025-10-31 13:10:00,1432.63,1434.48,1432.28,1434.47,61700,88452610.0
+2025-10-31 13:15:00,1434.47,1434.9,1433.94,1434.7,67700,97121024.0
+2025-10-31 13:20:00,1434.7,1434.99,1434.0,1434.98,75100,107742712.0
+2025-10-31 13:25:00,1434.97,1435.97,1434.01,1435.0,120800,173362696.0
+2025-10-31 13:30:00,1434.24,1435.3,1434.0,1434.56,33300,47735296.0
+2025-10-31 13:35:00,1434.54,1435.45,1434.0,1434.15,50400,72448256.0
+2025-10-31 13:40:00,1434.15,1434.16,1432.3,1433.84,31900,45726204.0
+2025-10-31 13:45:00,1433.84,1433.89,1432.28,1432.45,34300,49139711.0
+2025-10-31 13:50:00,1432.38,1432.42,1431.43,1431.55,48200,69015041.0
+2025-10-31 13:55:00,1431.5,1432.94,1431.5,1431.99,51300,73462532.0
+2025-10-31 14:00:00,1431.98,1433.0,1431.62,1431.68,48000,68734468.0
+2025-10-31 14:05:00,1431.68,1433.16,1431.52,1432.22,50000,71592963.0
+2025-10-31 14:10:00,1433.04,1434.49,1432.23,1433.3,66300,95052799.0
+2025-10-31 14:15:00,1433.3,1435.0,1433.3,1434.11,73500,105385722.0
+2025-10-31 14:20:00,1434.0,1434.75,1433.0,1433.02,42500,60940806.0
+2025-10-31 14:25:00,1433.02,1433.14,1431.81,1431.81,38500,55149569.0
+2025-10-31 14:30:00,1431.85,1432.07,1431.82,1431.99,52400,75035635.0
+2025-10-31 14:35:00,1431.99,1432.5,1431.78,1432.1,40300,57708030.0
+2025-10-31 14:40:00,1432.11,1434.0,1432.1,1433.36,56400,80811012.0
+2025-10-31 14:45:00,1433.37,1434.07,1433.04,1433.45,61300,87874556.0
+2025-10-31 14:50:00,1433.5,1433.5,1432.48,1432.87,51300,73520640.0
+2025-10-31 14:55:00,1432.87,1433.27,1432.13,1432.27,73300,105008648.0
+2025-10-31 15:00:00,1432.28,1432.78,1430.01,1430.01,110600,158175232.0
+2025-11-03 09:35:00,1431.0,1437.29,1429.0,1430.01,317400,454732096.0
+2025-11-03 09:40:00,1429.2,1432.0,1428.3,1430.81,134200,191924153.0
+2025-11-03 09:45:00,1430.82,1430.97,1426.58,1429.39,117000,167149385.0
+2025-11-03 09:50:00,1429.34,1429.34,1425.01,1425.03,106200,151485890.0
+2025-11-03 09:55:00,1425.03,1425.96,1423.5,1424.88,130600,186029696.0
+2025-11-03 10:00:00,1424.93,1426.73,1423.97,1423.97,106900,152318716.0
+2025-11-03 10:05:00,1423.88,1424.01,1423.2,1424.0,101400,144246146.0
+2025-11-03 10:10:00,1425.0,1425.0,1420.88,1421.7,229100,325874688.0
+2025-11-03 10:15:00,1420.88,1421.8,1420.5,1421.5,123800,175945338.0
+2025-11-03 10:20:00,1421.68,1423.12,1421.5,1422.44,51400,73104393.0
+2025-11-03 10:25:00,1422.39,1422.82,1422.02,1422.16,57700,82070259.0
+2025-11-03 10:30:00,1422.1,1426.5,1422.07,1424.44,72300,103006852.0
+2025-11-03 10:35:00,1424.71,1426.7,1424.4,1425.7,44800,63876868.0
+2025-11-03 10:40:00,1425.83,1425.99,1424.55,1425.0,56300,80244736.0
+2025-11-03 10:45:00,1425.0,1429.19,1424.88,1429.19,54000,77086204.0
+2025-11-03 10:50:00,1429.26,1430.58,1428.87,1429.42,61900,88514568.0
+2025-11-03 10:55:00,1429.48,1430.49,1428.15,1430.46,39800,56883451.0
+2025-11-03 11:00:00,1430.45,1430.6,1429.5,1430.55,41400,59212025.0
+2025-11-03 11:05:00,1430.56,1433.6,1430.0,1431.23,84100,120399368.0
+2025-11-03 11:10:00,1432.0,1433.58,1431.25,1433.58,43400,62111488.0
+2025-11-03 11:15:00,1433.58,1433.58,1432.01,1433.07,53400,76522752.0
+2025-11-03 11:20:00,1433.07,1435.03,1432.09,1434.01,73800,105843968.0
+2025-11-03 11:25:00,1434.09,1435.89,1434.09,1434.94,67700,97156352.0
+2025-11-03 11:30:00,1434.52,1436.51,1434.41,1436.51,74400,106802688.0
+2025-11-03 13:05:00,1436.5,1447.38,1436.5,1444.06,355500,512657152.0
+2025-11-03 13:10:00,1444.0,1445.0,1439.12,1441.0,68000,98072832.0
+2025-11-03 13:15:00,1441.0,1441.99,1440.1,1441.12,44600,64252160.0
+2025-11-03 13:20:00,1441.0,1441.15,1437.45,1437.45,46300,66641664.0
+2025-11-03 13:25:00,1437.44,1437.72,1437.0,1437.72,44300,63704320.0
+2025-11-03 13:30:00,1437.73,1440.0,1436.08,1436.33,41100,59105536.0
+2025-11-03 13:35:00,1436.02,1436.17,1435.01,1436.17,36300,52120576.0
+2025-11-03 13:40:00,1435.66,1435.66,1434.0,1434.56,37300,53520384.0
+2025-11-03 13:45:00,1434.57,1437.23,1434.3,1435.74,29300,42065664.0
+2025-11-03 13:50:00,1435.74,1436.23,1435.01,1435.03,31000,44509696.0
+2025-11-03 13:55:00,1435.01,1435.36,1434.9,1434.9,30000,43053312.0
+2025-11-03 14:00:00,1434.94,1434.99,1434.34,1434.46,28000,40083456.0
+2025-11-03 14:05:00,1434.5,1437.31,1434.39,1437.08,27200,39137792.0
+2025-11-03 14:10:00,1437.08,1437.08,1435.52,1435.52,25400,36477952.0
+2025-11-03 14:15:00,1435.65,1436.39,1435.4,1435.79,29200,41925120.0
+2025-11-03 14:20:00,1435.42,1435.79,1434.0,1435.03,34000,48790016.0
+2025-11-03 14:25:00,1435.03,1435.21,1434.01,1434.2,33600,48204800.0
+2025-11-03 14:30:00,1434.2,1434.75,1434.01,1434.61,23100,33131520.0
+2025-11-03 14:35:00,1434.61,1436.0,1434.58,1435.99,32100,45968384.0
+2025-11-03 14:40:00,1435.95,1438.0,1435.95,1436.14,32500,46691328.0
+2025-11-03 14:45:00,1436.16,1436.16,1435.52,1435.88,36800,52844032.0
+2025-11-03 14:50:00,1435.88,1435.89,1434.68,1434.68,41600,59707904.0
+2025-11-03 14:55:00,1434.93,1435.63,1434.52,1435.5,43400,62252544.0
+2025-11-03 15:00:00,1435.65,1436.0,1435.0,1435.0,61200,87850496.0
+2025-11-04 09:35:00,1435.1,1435.11,1430.5,1431.31,134000,192012256.0
+2025-11-04 09:40:00,1431.39,1433.17,1429.0,1429.28,126800,181409248.0
+2025-11-04 09:45:00,1429.21,1429.98,1428.18,1429.49,92800,132542784.0
+2025-11-04 09:50:00,1428.67,1429.49,1427.3,1427.33,99800,142524032.0
+2025-11-04 09:55:00,1427.35,1430.93,1427.35,1427.81,78900,112730372.0
+2025-11-04 10:00:00,1427.58,1430.07,1427.3,1429.38,81300,116133888.0
+2025-11-04 10:05:00,1428.56,1429.8,1428.01,1429.38,69700,99609076.0
+2025-11-04 10:10:00,1429.7,1431.66,1429.52,1429.52,70700,101153934.0
+2025-11-04 10:15:00,1429.57,1429.81,1428.11,1428.84,51800,74008565.0
+2025-11-04 10:20:00,1428.84,1430.24,1428.12,1428.93,59800,85448843.0
+2025-11-04 10:25:00,1428.93,1430.0,1428.18,1429.0,47600,68011123.0
+2025-11-04 10:30:00,1429.0,1431.29,1428.15,1431.0,58000,82885257.0
+2025-11-04 10:35:00,1431.0,1431.94,1429.23,1430.44,43100,61648770.0
+2025-11-04 10:40:00,1430.0,1431.11,1427.5,1428.04,94300,134727293.0
+2025-11-04 10:45:00,1428.05,1428.05,1427.01,1427.01,79900,114063229.0
+2025-11-04 10:50:00,1426.67,1428.0,1426.0,1427.6,66000,94176130.0
+2025-11-04 10:55:00,1427.38,1428.0,1426.98,1427.64,35200,50230652.0
+2025-11-04 11:00:00,1427.65,1428.13,1427.64,1428.13,27900,39838855.0
+2025-11-04 11:05:00,1428.13,1428.42,1427.43,1427.43,32200,45979772.0
+2025-11-04 11:10:00,1427.43,1427.85,1427.02,1427.12,26200,37414273.0
+2025-11-04 11:15:00,1427.28,1427.32,1427.02,1427.1,26300,37534080.0
+2025-11-04 11:20:00,1427.1,1427.67,1427.04,1427.43,19100,27261569.0
+2025-11-04 11:25:00,1427.44,1427.45,1426.8,1426.96,40200,57371007.0
+2025-11-04 11:30:00,1426.96,1426.96,1426.01,1426.92,40600,57906936.0
+2025-11-04 13:05:00,1426.27,1426.93,1425.6,1425.6,84800,120940032.0
+2025-11-04 13:10:00,1425.88,1427.0,1425.59,1426.56,29600,42302728.0
+2025-11-04 13:15:00,1426.58,1427.0,1426.4,1426.7,25200,35863548.0
+2025-11-04 13:20:00,1426.53,1426.66,1426.01,1426.6,26500,37797376.0
+2025-11-04 13:25:00,1426.6,1427.44,1426.33,1427.39,32100,45802251.0
+2025-11-04 13:30:00,1427.19,1428.0,1427.19,1427.64,24100,34405115.0
+2025-11-04 13:35:00,1427.49,1429.05,1427.49,1428.87,35200,50278393.0
+2025-11-04 13:40:00,1428.97,1428.98,1427.91,1428.1,22300,31851017.0
+2025-11-04 13:45:00,1428.1,1428.22,1428.04,1428.19,26100,37365504.0
+2025-11-04 13:50:00,1428.21,1429.0,1426.98,1426.98,52000,74248948.0
+2025-11-04 13:55:00,1426.93,1428.0,1426.92,1427.67,26900,38370058.0
+2025-11-04 14:00:00,1427.94,1428.3,1427.87,1427.96,26500,37842176.0
+2025-11-04 14:05:00,1428.0,1428.58,1427.75,1427.86,24300,34702078.0
+2025-11-04 14:10:00,1427.87,1427.87,1427.51,1427.57,22800,32549624.0
+2025-11-04 14:15:00,1427.55,1427.56,1425.8,1426.09,73900,105406723.0
+2025-11-04 14:20:00,1426.11,1426.24,1425.43,1425.61,73600,104868093.0
+2025-11-04 14:25:00,1425.25,1425.25,1423.8,1425.18,124900,178016524.0
+2025-11-04 14:30:00,1425.37,1425.87,1424.27,1425.2,54600,77804284.0
+2025-11-04 14:35:00,1425.3,1427.0,1424.28,1427.0,64700,92210176.0
+2025-11-04 14:40:00,1426.93,1427.5,1426.5,1426.51,48900,69786631.0
+2025-11-04 14:45:00,1426.51,1428.61,1426.51,1428.12,52300,74700283.0
+2025-11-04 14:50:00,1428.12,1430.0,1427.82,1429.21,70000,99997942.0
+2025-11-04 14:55:00,1429.21,1429.94,1428.6,1429.94,65200,93138944.0
+2025-11-04 15:00:00,1429.78,1429.98,1429.0,1429.0,67700,96737030.0
+2025-11-05 09:35:00,1425.89,1429.0,1420.07,1421.0,330200,469839264.0
+2025-11-05 09:40:00,1420.98,1423.06,1420.36,1422.27,144100,204876184.0
+2025-11-05 09:45:00,1422.27,1424.98,1421.81,1422.88,87400,124365454.0
+2025-11-05 09:50:00,1422.88,1426.84,1422.28,1425.8,61900,88155128.0
+2025-11-05 09:55:00,1425.8,1428.99,1425.7,1428.88,84000,119801790.0
+2025-11-05 10:00:00,1428.88,1430.97,1428.08,1429.39,108100,154664966.0
+2025-11-05 10:05:00,1429.2,1429.35,1426.39,1426.91,39900,56968574.0
+2025-11-05 10:10:00,1426.95,1427.79,1426.01,1426.66,33700,48081532.0
+2025-11-05 10:15:00,1426.95,1426.95,1425.01,1426.02,38700,55170315.0
+2025-11-05 10:20:00,1426.02,1426.02,1424.01,1424.85,51800,73734773.0
+2025-11-05 10:25:00,1424.87,1426.06,1424.87,1425.03,34900,49743356.0
+2025-11-05 10:30:00,1425.03,1425.4,1424.89,1425.13,27000,38477568.0
+2025-11-05 10:35:00,1425.13,1426.66,1425.13,1426.04,21300,30408704.0
+2025-11-05 10:40:00,1426.67,1429.66,1426.41,1429.48,32400,46273920.0
+2025-11-05 10:45:00,1429.22,1429.96,1428.99,1429.92,66900,95636608.0
+2025-11-05 10:50:00,1429.92,1430.5,1429.92,1430.1,77200,110399360.0
+2025-11-05 10:55:00,1430.01,1430.01,1428.03,1428.03,40100,57312769.0
+2025-11-05 11:00:00,1428.03,1429.5,1428.0,1428.53,35500,50666367.0
+2025-11-05 11:05:00,1428.07,1429.35,1428.07,1428.19,32100,45916931.0
+2025-11-05 11:10:00,1428.18,1428.61,1428.0,1428.0,35500,50700671.0
+2025-11-05 11:15:00,1428.23,1430.0,1428.0,1429.94,54200,77447817.0
+2025-11-05 11:20:00,1429.94,1430.18,1428.0,1428.04,65100,93039357.0
+2025-11-05 11:25:00,1428.04,1429.0,1427.0,1427.23,24200,34556414.0
+2025-11-05 11:30:00,1427.23,1428.23,1426.63,1426.63,35100,50094601.0
+2025-11-05 13:05:00,1426.61,1427.6,1424.03,1425.0,97100,138371837.0
+2025-11-05 13:10:00,1425.69,1425.69,1424.12,1424.63,47900,68238324.0
+2025-11-05 13:15:00,1424.63,1425.49,1423.99,1424.71,54800,78050308.0
+2025-11-05 13:20:00,1424.78,1425.05,1424.39,1424.58,42700,60838402.0
+2025-11-05 13:25:00,1424.54,1424.54,1423.5,1423.55,47700,67918076.0
+2025-11-05 13:30:00,1423.55,1423.79,1422.45,1422.97,63300,90096390.0
+2025-11-05 13:35:00,1422.96,1423.2,1422.41,1422.42,55400,78815488.0
+2025-11-05 13:40:00,1422.47,1422.88,1422.42,1422.82,59400,84501248.0
+2025-11-05 13:45:00,1422.87,1423.14,1422.7,1422.74,49500,70434304.0
+2025-11-05 13:50:00,1422.74,1422.96,1422.7,1422.73,57400,81668091.0
+2025-11-05 13:55:00,1422.8,1422.8,1422.22,1422.35,57000,81086213.0
+2025-11-05 14:00:00,1422.26,1422.34,1421.7,1422.01,103900,147748600.0
+2025-11-05 14:05:00,1421.86,1423.96,1421.86,1423.94,47000,66842630.0
+2025-11-05 14:10:00,1423.94,1423.94,1422.9,1423.29,36900,52514306.0
+2025-11-05 14:15:00,1423.4,1423.76,1422.8,1422.88,30800,43832316.0
+2025-11-05 14:20:00,1422.88,1422.88,1421.9,1422.0,61500,87353858.0
+2025-11-05 14:25:00,1422.0,1422.17,1421.89,1421.89,67300,95700479.0
+2025-11-05 14:30:00,1421.89,1421.9,1421.5,1421.5,81600,116015104.0
+2025-11-05 14:35:00,1421.47,1421.48,1421.0,1421.32,111400,158311427.0
+2025-11-05 14:40:00,1421.31,1421.31,1420.85,1421.1,95000,135080960.0
+2025-11-05 14:45:00,1421.1,1421.16,1420.7,1420.84,121200,172135936.0
+2025-11-05 14:50:00,1420.85,1420.99,1420.68,1420.68,114000,161971712.0
+2025-11-05 14:55:00,1420.72,1420.91,1420.11,1420.13,198000,281284096.0
+2025-11-05 15:00:00,1420.1,1420.11,1420.01,1420.08,123300,175145984.0
+2025-11-06 09:35:00,1430.0,1434.07,1430.0,1432.93,593600,849755064.0
+2025-11-06 09:40:00,1432.9,1436.36,1430.61,1436.36,364000,522089801.0
+2025-11-06 09:45:00,1436.8,1441.09,1435.88,1436.5,353300,508536191.0
+2025-11-06 09:50:00,1436.54,1439.0,1436.02,1436.02,134600,193517184.0
+2025-11-06 09:55:00,1436.0,1438.0,1435.0,1436.81,123400,177228036.0
+2025-11-06 10:00:00,1436.82,1436.86,1434.0,1436.05,103400,148398071.0
+2025-11-06 10:05:00,1436.0,1440.09,1435.59,1438.29,172500,248116735.0
+2025-11-06 10:10:00,1438.31,1438.85,1434.7,1434.78,65600,94198790.0
+2025-11-06 10:15:00,1434.7,1435.31,1434.01,1434.38,60300,86521080.0
+2025-11-06 10:20:00,1434.33,1434.33,1433.72,1433.78,51100,73350916.0
+2025-11-06 10:25:00,1433.73,1436.33,1433.69,1436.01,57000,81795327.0
+2025-11-06 10:30:00,1436.01,1436.85,1435.55,1436.85,40800,58590468.0
+2025-11-06 10:35:00,1437.25,1438.8,1437.25,1437.99,82600,118775556.0
+2025-11-06 10:40:00,1437.94,1438.2,1437.84,1438.0,62000,89158649.0
+2025-11-06 10:45:00,1438.02,1438.99,1437.96,1438.8,65000,93489916.0
+2025-11-06 10:50:00,1438.99,1439.88,1438.51,1438.58,69500,99991560.0
+2025-11-06 10:55:00,1438.58,1439.2,1438.36,1439.0,58400,83990782.0
+2025-11-06 11:00:00,1439.0,1439.99,1438.99,1439.86,83500,120200962.0
+2025-11-06 11:05:00,1439.87,1439.99,1437.68,1437.7,60400,86925824.0
+2025-11-06 11:10:00,1437.7,1438.09,1437.14,1437.32,34800,50030073.0
+2025-11-06 11:15:00,1437.11,1437.49,1437.1,1437.17,28600,41106176.0
+2025-11-06 11:20:00,1437.17,1437.4,1436.53,1436.53,36400,52308481.0
+2025-11-06 11:25:00,1436.5,1436.5,1435.26,1435.38,26400,37913093.0
+2025-11-06 11:30:00,1435.37,1436.12,1435.23,1435.69,27200,39036160.0
+2025-11-06 13:05:00,1435.76,1436.25,1435.0,1435.01,61200,87870718.0
+2025-11-06 13:10:00,1435.01,1437.04,1434.75,1436.79,60700,87143945.0
+2025-11-06 13:15:00,1436.79,1436.79,1434.68,1435.0,25400,36468216.0
+2025-11-06 13:20:00,1435.0,1435.47,1434.34,1434.97,37400,53660936.0
+2025-11-06 13:25:00,1434.81,1434.99,1434.61,1434.87,26600,38164470.0
+2025-11-06 13:30:00,1434.98,1435.94,1434.62,1434.62,29700,42620424.0
+2025-11-06 13:35:00,1434.62,1435.98,1434.3,1435.95,43000,61711860.0
+2025-11-06 13:40:00,1435.91,1435.95,1435.21,1435.41,31700,45506569.0
+2025-11-06 13:45:00,1435.2,1435.7,1435.18,1435.31,32800,47082999.0
+2025-11-06 13:50:00,1435.28,1435.4,1434.37,1434.42,32700,46987787.0
+2025-11-06 13:55:00,1434.38,1434.94,1434.38,1434.7,25600,36726784.0
+2025-11-06 14:00:00,1434.66,1435.82,1434.6,1434.85,31100,44520957.0
+2025-11-06 14:05:00,1434.74,1437.0,1434.73,1436.77,46800,67269114.0
+2025-11-06 14:10:00,1436.34,1436.98,1436.34,1436.69,37500,53879298.0
+2025-11-06 14:15:00,1436.6,1438.85,1436.6,1437.01,72100,103652868.0
+2025-11-06 14:20:00,1437.0,1437.0,1436.45,1436.45,25900,37210616.0
+2025-11-06 14:25:00,1436.65,1436.65,1436.09,1436.09,23000,33038347.0
+2025-11-06 14:30:00,1436.1,1436.1,1435.46,1435.51,36700,52687865.0
+2025-11-06 14:35:00,1435.5,1435.52,1435.0,1435.17,48300,69320196.0
+2025-11-06 14:40:00,1435.1,1435.33,1434.56,1434.7,53800,77199352.0
+2025-11-06 14:45:00,1434.78,1435.04,1434.02,1434.65,66400,95304198.0
+2025-11-06 14:50:00,1434.69,1435.15,1434.69,1435.1,56000,80359426.0
+2025-11-06 14:55:00,1435.1,1436.0,1435.0,1435.36,80500,115484160.0
+2025-11-06 15:00:00,1435.41,1435.49,1435.1,1435.13,95300,136776701.0
+2025-11-07 09:35:00,1435.11,1439.66,1432.01,1435.68,170000,244123792.0
+2025-11-07 09:40:00,1435.69,1437.05,1433.0,1433.05,108100,155100048.0
+2025-11-07 09:45:00,1433.04,1435.99,1432.61,1435.29,74600,106990144.0
+2025-11-07 09:50:00,1434.7,1435.29,1433.08,1433.08,63600,91194331.0
+2025-11-07 09:55:00,1433.01,1434.03,1432.64,1432.7,65900,94423753.0
+2025-11-07 10:00:00,1433.02,1434.98,1432.7,1433.0,49600,71116599.0
+2025-11-07 10:05:00,1433.44,1433.45,1431.36,1432.5,82400,118098379.0
+2025-11-07 10:10:00,1432.5,1434.6,1432.32,1433.15,44500,63780215.0
+2025-11-07 10:15:00,1433.14,1433.81,1433.0,1433.0,34200,49017531.0
+2025-11-07 10:20:00,1433.0,1433.06,1431.41,1432.22,37100,53136128.0
+2025-11-07 10:25:00,1432.29,1432.76,1431.42,1432.51,33200,47546560.0
+2025-11-07 10:30:00,1432.23,1433.45,1432.23,1433.26,25000,35841802.0
+2025-11-07 10:35:00,1433.34,1434.28,1433.33,1434.08,23900,34268419.0
+2025-11-07 10:40:00,1434.0,1435.4,1433.72,1435.14,38400,55095035.0
+2025-11-07 10:45:00,1435.14,1435.4,1434.44,1434.46,20000,28702456.0
+2025-11-07 10:50:00,1434.49,1435.0,1434.11,1434.12,17400,24989312.0
+2025-11-07 10:55:00,1434.12,1436.0,1434.11,1435.71,35500,50823680.0
+2025-11-07 11:00:00,1435.72,1435.79,1434.82,1435.03,21100,30288642.0
+2025-11-07 11:05:00,1435.03,1436.72,1434.82,1436.38,26100,37475198.0
+2025-11-07 11:10:00,1436.38,1436.38,1436.05,1436.29,18400,26427016.0
+2025-11-07 11:15:00,1436.29,1437.49,1436.16,1437.18,32400,46668152.0
+2025-11-07 11:20:00,1437.18,1437.18,1435.4,1435.43,23200,33324288.0
+2025-11-07 11:25:00,1435.53,1435.53,1434.12,1434.2,24900,35727106.0
+2025-11-07 11:30:00,1434.19,1434.59,1433.33,1433.36,34100,48886272.0
+2025-11-07 13:05:00,1434.4,1434.4,1431.88,1432.79,66500,95243778.0
+2025-11-07 13:10:00,1432.52,1432.77,1432.03,1432.03,29000,41537920.0
+2025-11-07 13:15:00,1432.02,1432.73,1431.2,1431.22,48000,68733312.0
+2025-11-07 13:20:00,1431.21,1432.74,1431.2,1432.0,29100,41657476.0
+2025-11-07 13:25:00,1432.26,1432.5,1432.0,1432.21,18800,26926976.0
+2025-11-07 13:30:00,1432.22,1432.75,1432.03,1432.22,21100,30222717.0
+2025-11-07 13:35:00,1432.39,1433.34,1432.39,1433.03,16100,23069699.0
+2025-11-07 13:40:00,1433.34,1433.34,1432.5,1432.52,20900,29950712.0
+2025-11-07 13:45:00,1432.87,1432.99,1432.52,1432.52,18300,26212864.0
+2025-11-07 13:50:00,1432.53,1432.89,1432.0,1432.04,29400,42111879.0
+2025-11-07 13:55:00,1432.04,1433.48,1432.04,1433.48,23700,33968903.0
+2025-11-07 14:00:00,1433.5,1434.49,1433.0,1433.5,30100,43174898.0
+2025-11-07 14:05:00,1433.39,1434.06,1433.0,1433.85,37900,54333966.0
+2025-11-07 14:10:00,1433.93,1434.0,1433.35,1433.37,21600,30970110.0
+2025-11-07 14:15:00,1434.0,1434.3,1433.37,1433.8,25300,36278267.0
+2025-11-07 14:20:00,1433.4,1434.49,1433.4,1434.42,35500,50908161.0
+2025-11-07 14:25:00,1434.49,1435.84,1434.49,1435.36,30600,43914755.0
+2025-11-07 14:30:00,1435.36,1435.83,1435.36,1435.47,21800,31296252.0
+2025-11-07 14:35:00,1435.47,1435.49,1434.64,1435.37,26200,37601022.0
+2025-11-07 14:40:00,1435.38,1435.43,1435.1,1435.35,29800,42772224.0
+2025-11-07 14:45:00,1435.35,1435.58,1435.33,1435.52,41100,58934792.0
+2025-11-07 14:50:00,1435.57,1435.96,1435.39,1435.39,53300,76594677.0
+2025-11-07 14:55:00,1435.47,1435.5,1435.0,1435.15,54100,77650694.0
+2025-11-07 15:00:00,1435.14,1435.4,1433.33,1433.33,54300,77884925.0
+2025-11-10 09:35:00,1435.0,1438.87,1435.0,1437.86,181500,260689888.0
+2025-11-10 09:40:00,1437.04,1441.0,1437.04,1440.35,174500,251181952.0
+2025-11-10 09:45:00,1440.39,1441.0,1437.19,1437.87,125700,180954918.0
+2025-11-10 09:50:00,1437.9,1438.7,1435.97,1438.06,66200,95160442.0
+2025-11-10 09:55:00,1438.59,1439.87,1437.03,1437.04,70000,100769156.0
+2025-11-10 10:00:00,1437.02,1437.8,1436.02,1437.09,59200,85073146.0
+2025-11-10 10:05:00,1436.61,1440.16,1435.57,1440.0,97600,140324611.0
+2025-11-10 10:10:00,1439.17,1440.16,1438.0,1438.45,50700,72949369.0
+2025-11-10 10:15:00,1438.47,1440.0,1438.03,1438.4,75800,109100298.0
+2025-11-10 10:20:00,1438.98,1440.5,1438.13,1438.79,81400,117184244.0
+2025-11-10 10:25:00,1439.52,1440.0,1438.67,1440.0,39900,57396236.0
+2025-11-10 10:30:00,1440.0,1440.8,1439.77,1440.6,65100,93700096.0
+2025-11-10 10:35:00,1440.54,1443.4,1440.5,1443.39,174900,252264445.0
+2025-11-10 10:40:00,1443.59,1445.77,1443.39,1445.5,184300,266238468.0
+2025-11-10 10:45:00,1445.15,1445.6,1443.5,1445.56,86500,124979707.0
+2025-11-10 10:50:00,1445.45,1449.0,1445.45,1447.93,168700,244197632.0
+2025-11-10 10:55:00,1447.98,1452.08,1446.48,1451.46,217600,315446528.0
+2025-11-10 11:00:00,1451.0,1454.2,1451.0,1452.16,163600,237717504.0
+2025-11-10 11:05:00,1451.9,1455.0,1451.9,1453.91,146200,212569088.0
+2025-11-10 11:10:00,1453.9,1454.0,1450.1,1450.88,95000,137985280.0
+2025-11-10 11:15:00,1451.01,1453.83,1451.01,1452.55,49500,71898112.0
+2025-11-10 11:20:00,1452.94,1454.19,1452.94,1453.4,76900,111776512.0
+2025-11-10 11:25:00,1453.4,1453.57,1453.24,1453.41,52200,75865344.0
+2025-11-10 11:30:00,1453.42,1454.68,1453.39,1453.68,83100,120823552.0
+2025-11-10 13:05:00,1453.42,1457.66,1453.42,1457.66,241100,350832128.0
+2025-11-10 13:10:00,1457.8,1459.93,1457.8,1459.9,194200,283289344.0
+2025-11-10 13:15:00,1459.68,1459.98,1458.02,1459.9,109800,160243200.0
+2025-11-10 13:20:00,1459.93,1463.63,1459.81,1462.8,206000,301098496.0
+2025-11-10 13:25:00,1462.81,1463.23,1459.32,1459.37,118900,173732352.0
+2025-11-10 13:30:00,1459.36,1459.36,1455.61,1456.98,64200,93569536.0
+2025-11-10 13:35:00,1457.11,1459.5,1457.04,1458.51,56900,82968064.0
+2025-11-10 13:40:00,1458.55,1459.99,1458.0,1459.7,47600,69437440.0
+2025-11-10 13:45:00,1459.7,1460.99,1459.65,1460.2,73600,107464704.0
+2025-11-10 13:50:00,1460.2,1460.4,1459.94,1459.94,48000,70079488.0
+2025-11-10 13:55:00,1459.97,1459.97,1457.05,1459.87,51900,75714560.0
+2025-11-10 14:00:00,1459.66,1461.0,1459.66,1461.0,64500,94106624.0
+2025-11-10 14:05:00,1460.72,1461.96,1459.88,1461.21,56100,81922560.0
+2025-11-10 14:10:00,1461.3,1461.3,1459.76,1461.1,60200,88034304.0
+2025-11-10 14:15:00,1461.1,1461.62,1460.66,1461.54,51800,75683840.0
+2025-11-10 14:20:00,1461.46,1461.8,1461.08,1461.11,42900,62697472.0
+2025-11-10 14:25:00,1461.11,1461.79,1461.07,1461.79,69100,100979712.0
+2025-11-10 14:30:00,1461.75,1463.02,1461.75,1463.02,158900,232366080.0
+2025-11-10 14:35:00,1463.02,1463.3,1462.5,1462.96,110200,161176576.0
+2025-11-10 14:40:00,1462.94,1462.95,1460.67,1461.2,90900,132925952.0
+2025-11-10 14:45:00,1461.24,1463.33,1461.2,1462.16,128100,187276800.0
+2025-11-10 14:50:00,1462.01,1462.69,1461.38,1462.3,99500,145509376.0
+2025-11-10 14:55:00,1462.3,1462.4,1461.47,1461.98,94400,138120192.0
+2025-11-10 15:00:00,1461.96,1462.3,1461.7,1462.3,120300,175771136.0
+2025-11-11 09:35:00,1462.0,1462.18,1451.03,1456.02,378200,550193792.0
+2025-11-11 09:40:00,1456.09,1457.92,1454.29,1454.5,144200,209944318.0
+2025-11-11 09:45:00,1454.45,1458.05,1454.04,1457.3,76300,111070594.0
+2025-11-11 09:50:00,1457.36,1459.25,1456.65,1458.0,65000,94777983.0
+2025-11-11 09:55:00,1458.0,1459.99,1457.75,1457.78,71800,104753913.0
+2025-11-11 10:00:00,1458.0,1459.3,1456.55,1457.85,47600,69376384.0
+2025-11-11 10:05:00,1457.85,1457.85,1455.0,1455.3,66100,96261382.0
+2025-11-11 10:10:00,1455.44,1457.78,1454.5,1456.99,37800,55041154.0
+2025-11-11 10:15:00,1456.99,1457.6,1455.23,1455.31,34900,50822270.0
+2025-11-11 10:20:00,1455.27,1456.16,1454.28,1454.4,40900,59511812.0
+2025-11-11 10:25:00,1454.4,1454.69,1453.0,1453.03,70500,102474234.0
+2025-11-11 10:30:00,1453.13,1453.13,1451.53,1451.58,91500,132875524.0
+2025-11-11 10:35:00,1451.56,1452.69,1451.52,1451.83,52400,76087548.0
+2025-11-11 10:40:00,1451.85,1452.0,1450.65,1451.7,82900,120348678.0
+2025-11-11 10:45:00,1451.71,1451.71,1451.11,1451.59,30700,44558590.0
+2025-11-11 10:50:00,1451.58,1452.8,1450.9,1451.53,61000,88423036.0
+2025-11-11 10:55:00,1451.3,1451.52,1450.6,1450.6,35900,52111365.0
+2025-11-11 11:00:00,1450.6,1450.6,1448.5,1448.87,102300,148296575.0
+2025-11-11 11:05:00,1448.5,1448.5,1447.12,1447.25,93800,135787520.0
+2025-11-11 11:10:00,1447.25,1448.03,1447.0,1447.3,62800,90907136.0
+2025-11-11 11:15:00,1447.33,1449.23,1447.33,1449.0,27400,39693054.0
+2025-11-11 11:20:00,1448.98,1450.0,1448.01,1450.0,26000,37676041.0
+2025-11-11 11:25:00,1450.0,1452.56,1449.74,1452.4,30200,43820529.0
+2025-11-11 11:30:00,1452.0,1452.49,1450.79,1452.43,38200,55532291.0
+2025-11-11 13:05:00,1452.4,1455.0,1451.48,1454.53,71100,103345922.0
+2025-11-11 13:10:00,1454.54,1454.79,1453.4,1453.9,23400,34024454.0
+2025-11-11 13:15:00,1453.9,1455.56,1453.06,1455.0,34200,49741821.0
+2025-11-11 13:20:00,1454.72,1455.86,1454.02,1455.66,37300,54202880.0
+2025-11-11 13:25:00,1455.66,1455.66,1454.0,1454.0,20800,30261244.0
+2025-11-11 13:30:00,1453.93,1454.0,1453.45,1453.85,28900,42014468.0
+2025-11-11 13:35:00,1454.0,1457.26,1454.0,1456.94,50400,73383422.0
+2025-11-11 13:40:00,1456.94,1459.98,1456.92,1459.0,61800,90131202.0
+2025-11-11 13:45:00,1458.37,1459.0,1456.67,1457.06,25600,37320704.0
+2025-11-11 13:50:00,1457.06,1457.78,1456.54,1456.6,22800,33190914.0
+2025-11-11 13:55:00,1456.45,1457.65,1455.75,1457.22,21100,30741250.0
+2025-11-11 14:00:00,1456.81,1457.19,1455.35,1456.99,24800,36114434.0
+2025-11-11 14:05:00,1456.99,1456.99,1455.61,1455.7,17500,25481714.0
+2025-11-11 14:10:00,1455.6,1457.09,1455.6,1456.99,35300,51413253.0
+2025-11-11 14:15:00,1456.99,1458.88,1456.99,1458.2,34500,50304515.0
+2025-11-11 14:20:00,1458.21,1458.88,1458.15,1458.58,23800,34711552.0
+2025-11-11 14:25:00,1458.58,1458.6,1457.99,1458.07,22800,33319424.0
+2025-11-11 14:30:00,1458.15,1458.29,1457.6,1457.95,36900,53803776.0
+2025-11-11 14:35:00,1457.82,1458.17,1456.71,1458.1,30300,44181252.0
+2025-11-11 14:40:00,1458.1,1459.45,1458.1,1459.34,48500,70786556.0
+2025-11-11 14:45:00,1459.33,1459.96,1459.33,1459.53,44600,65069568.0
+2025-11-11 14:50:00,1459.55,1459.66,1458.64,1459.17,50700,73980160.0
+2025-11-11 14:55:00,1459.08,1459.17,1456.59,1458.01,56400,82243072.0
+2025-11-11 15:00:00,1458.2,1459.0,1458.0,1458.99,77300,112663552.0
+2025-11-12 09:35:00,1459.98,1469.75,1459.98,1469.67,376100,551612928.0
+2025-11-12 09:40:00,1469.75,1472.57,1467.8,1468.01,362900,533540487.0
+2025-11-12 09:45:00,1467.99,1469.5,1465.18,1469.18,113500,166478455.0
+2025-11-12 09:50:00,1469.18,1472.21,1469.18,1470.93,164700,242158980.0
+2025-11-12 09:55:00,1471.0,1474.5,1470.0,1474.5,192600,283717622.0
+2025-11-12 10:00:00,1474.9,1478.11,1474.9,1475.9,294400,434763652.0
+2025-11-12 10:05:00,1475.73,1475.91,1473.0,1475.0,100100,147482370.0
+2025-11-12 10:10:00,1475.54,1475.91,1473.8,1473.8,79100,116633859.0
+2025-11-12 10:15:00,1473.45,1473.45,1471.15,1472.4,60900,89673475.0
+2025-11-12 10:20:00,1472.3,1472.3,1470.96,1471.0,64100,94340348.0
+2025-11-12 10:25:00,1470.99,1470.99,1469.0,1470.0,61300,90120960.0
+2025-11-12 10:30:00,1469.7,1472.0,1469.3,1471.8,45800,67342852.0
+2025-11-12 10:35:00,1471.95,1472.23,1471.7,1472.02,35700,52550652.0
+2025-11-12 10:40:00,1472.03,1472.13,1469.77,1470.42,41900,61635846.0
+2025-11-12 10:45:00,1470.5,1471.0,1469.25,1469.95,33000,48517370.0
+2025-11-12 10:50:00,1470.0,1470.01,1467.25,1468.36,41200,60506374.0
+2025-11-12 10:55:00,1468.26,1469.77,1467.72,1469.48,25500,37450234.0
+2025-11-12 11:00:00,1469.65,1470.1,1469.04,1469.38,33500,49237765.0
+2025-11-12 11:05:00,1469.35,1469.35,1466.99,1466.99,46600,68389367.0
+2025-11-12 11:10:00,1466.99,1467.0,1465.2,1466.28,55000,80641284.0
+2025-11-12 11:15:00,1465.89,1467.83,1465.89,1466.88,24000,35206138.0
+2025-11-12 11:20:00,1467.0,1469.79,1466.32,1468.0,26400,38822145.0
+2025-11-12 11:25:00,1468.85,1470.88,1468.51,1470.69,37500,55117323.0
+2025-11-12 11:30:00,1470.59,1471.0,1468.0,1468.25,29900,43956986.0
+2025-11-12 13:05:00,1468.25,1471.0,1468.02,1471.0,74500,109516280.0
+2025-11-12 13:10:00,1470.99,1471.23,1469.18,1470.35,33900,49860367.0
+2025-11-12 13:15:00,1470.34,1471.0,1470.0,1470.87,38700,56921855.0
+2025-11-12 13:20:00,1470.79,1471.03,1468.5,1468.5,44600,65567227.0
+2025-11-12 13:25:00,1468.9,1468.9,1467.23,1467.23,33700,49470713.0
+2025-11-12 13:30:00,1467.2,1467.84,1465.53,1467.82,48600,71279876.0
+2025-11-12 13:35:00,1467.83,1469.02,1467.83,1469.0,19300,28341766.0
+2025-11-12 13:40:00,1468.99,1469.9,1468.0,1468.99,28900,42456062.0
+2025-11-12 13:45:00,1469.0,1469.0,1468.4,1468.44,19900,29230326.0
+2025-11-12 13:50:00,1468.4,1468.49,1466.18,1466.73,34000,49890056.0
+2025-11-12 13:55:00,1466.7,1467.69,1466.15,1466.78,26200,38430464.0
+2025-11-12 14:00:00,1466.76,1467.51,1466.76,1467.39,23100,33907968.0
+2025-11-12 14:05:00,1467.38,1467.6,1466.91,1467.15,22300,32699136.0
+2025-11-12 14:10:00,1467.16,1467.25,1466.93,1467.01,27300,40069632.0
+2025-11-12 14:15:00,1467.01,1467.11,1466.97,1466.97,26700,39170560.0
+2025-11-12 14:20:00,1467.0,1467.0,1466.0,1466.65,41800,61200384.0
+2025-11-12 14:25:00,1466.7,1467.8,1466.7,1467.66,33500,49157374.0
+2025-11-12 14:30:00,1467.52,1467.62,1467.09,1467.6,18000,26411522.0
+2025-11-12 14:35:00,1467.52,1467.8,1467.5,1467.76,38100,55917048.0
+2025-11-12 14:40:00,1467.76,1467.97,1467.03,1467.5,36100,52983304.0
+2025-11-12 14:45:00,1467.49,1467.5,1465.0,1466.27,63800,93533696.0
+2025-11-12 14:50:00,1466.27,1466.27,1465.18,1465.37,58900,86312960.0
+2025-11-12 14:55:00,1465.27,1465.56,1465.1,1465.55,82000,120179200.0
+2025-11-12 15:00:00,1465.55,1465.6,1465.15,1465.15,79600,116667904.0
+2025-11-13 09:35:00,1462.12,1469.0,1460.19,1461.0,229600,335935328.0
+2025-11-13 09:40:00,1461.0,1464.94,1460.05,1464.9,96400,140947168.0
+2025-11-13 09:45:00,1464.94,1467.0,1463.62,1466.5,75500,110610368.0
+2025-11-13 09:50:00,1466.68,1467.99,1463.62,1464.33,64200,94106555.0
+2025-11-13 09:55:00,1464.13,1466.48,1463.62,1466.02,53300,78084547.0
+2025-11-13 10:00:00,1466.05,1468.99,1466.05,1466.68,66700,97898756.0
+2025-11-13 10:05:00,1467.0,1467.9,1465.41,1465.41,72600,106501626.0
+2025-11-13 10:10:00,1465.3,1465.31,1462.01,1462.36,57700,84465410.0
+2025-11-13 10:15:00,1462.36,1462.99,1460.98,1461.08,82700,120977532.0
+2025-11-13 10:20:00,1461.02,1461.99,1460.0,1461.61,82500,120386436.0
+2025-11-13 10:25:00,1461.61,1462.97,1461.01,1461.21,42800,62570754.0
+2025-11-13 10:30:00,1461.2,1462.18,1460.3,1461.85,39700,58004864.0
+2025-11-13 10:35:00,1461.85,1462.8,1461.51,1461.99,30200,44154234.0
+2025-11-13 10:40:00,1461.99,1461.99,1461.01,1461.96,28300,41365758.0
+2025-11-13 10:45:00,1461.97,1462.76,1461.87,1461.9,57100,83485446.0
+2025-11-13 10:50:00,1461.9,1462.89,1461.5,1461.95,45600,66668674.0
+2025-11-13 10:55:00,1461.95,1462.89,1461.93,1462.89,33200,48555268.0
+2025-11-13 11:00:00,1463.0,1463.76,1462.17,1462.18,36600,53578234.0
+2025-11-13 11:05:00,1462.18,1464.0,1462.0,1463.6,47100,68896258.0
+2025-11-13 11:10:00,1463.62,1463.92,1462.5,1462.6,26300,38478593.0
+2025-11-13 11:15:00,1462.52,1462.52,1461.5,1461.55,40100,58620419.0
+2025-11-13 11:20:00,1461.52,1462.95,1461.4,1462.95,52800,77235572.0
+2025-11-13 11:25:00,1461.96,1462.89,1461.09,1461.11,30500,44547591.0
+2025-11-13 11:30:00,1461.08,1461.08,1460.3,1460.5,43100,62955385.0
+2025-11-13 13:05:00,1460.48,1461.7,1458.0,1460.2,181000,264297216.0
+2025-11-13 13:10:00,1460.2,1463.66,1460.2,1460.84,73000,106697992.0
+2025-11-13 13:15:00,1460.85,1463.89,1460.59,1463.88,75400,110211585.0
+2025-11-13 13:20:00,1462.66,1464.59,1461.85,1464.5,40300,58963963.0
+2025-11-13 13:25:00,1464.5,1464.5,1462.54,1462.61,36100,52839164.0
+2025-11-13 13:30:00,1462.61,1463.87,1462.56,1463.67,32400,47410176.0
+2025-11-13 13:35:00,1463.66,1466.68,1463.66,1466.66,66300,97170178.0
+2025-11-13 13:40:00,1466.64,1468.51,1466.64,1466.64,70500,103464966.0
+2025-11-13 13:45:00,1466.65,1470.1,1466.65,1469.47,111000,162994944.0
+2025-11-13 13:50:00,1469.61,1470.26,1466.2,1468.0,88300,129688320.0
+2025-11-13 13:55:00,1468.1,1468.8,1466.5,1468.8,65400,95977216.0
+2025-11-13 14:00:00,1468.59,1470.0,1467.86,1469.99,59300,87126528.0
+2025-11-13 14:05:00,1470.0,1473.5,1468.88,1468.92,115700,170244096.0
+2025-11-13 14:10:00,1468.98,1472.0,1468.93,1471.0,49700,73082112.0
+2025-11-13 14:15:00,1471.0,1471.59,1469.46,1470.0,49900,73391104.0
+2025-11-13 14:20:00,1471.0,1471.0,1468.88,1468.88,41400,60845568.0
+2025-11-13 14:25:00,1469.04,1469.47,1467.96,1468.89,41800,61382656.0
+2025-11-13 14:30:00,1468.4,1470.29,1468.1,1470.22,68000,99928064.0
+2025-11-13 14:35:00,1470.22,1470.27,1469.02,1470.24,57300,84247808.0
+2025-11-13 14:40:00,1470.3,1470.3,1469.05,1470.07,57800,84962304.0
+2025-11-13 14:45:00,1470.07,1470.32,1469.13,1470.08,59600,87611648.0
+2025-11-13 14:50:00,1470.08,1471.5,1470.08,1471.5,77900,114595584.0
+2025-11-13 14:55:00,1471.45,1471.71,1470.61,1471.41,82700,121683968.0
+2025-11-13 15:00:00,1471.41,1471.41,1470.3,1470.38,82500,121330176.0
+2025-11-14 09:35:00,1470.0,1478.5,1468.31,1476.41,399500,588353670.0
+2025-11-14 09:40:00,1477.0,1478.9,1473.71,1475.22,171300,253032504.0
+2025-11-14 09:45:00,1475.27,1476.88,1473.0,1473.2,104100,153547580.0
+2025-11-14 09:50:00,1473.0,1474.83,1470.0,1470.07,86700,127640710.0
+2025-11-14 09:55:00,1470.11,1470.11,1467.91,1469.93,167200,245609344.0
+2025-11-14 10:00:00,1469.93,1472.1,1469.12,1471.57,42200,62073596.0
+2025-11-14 10:05:00,1471.57,1471.67,1467.18,1467.22,57600,84599684.0
+2025-11-14 10:10:00,1467.22,1467.31,1465.0,1465.13,103700,152008580.0
+2025-11-14 10:15:00,1465.03,1466.06,1465.01,1466.01,43000,63035896.0
+2025-11-14 10:20:00,1466.11,1466.55,1465.15,1465.41,31400,46025982.0
+2025-11-14 10:25:00,1465.42,1468.09,1465.3,1468.09,29600,43408512.0
+2025-11-14 10:30:00,1468.09,1468.39,1467.0,1467.0,25100,36844166.0
+2025-11-14 10:35:00,1466.59,1467.52,1466.0,1466.99,33700,49429888.0
+2025-11-14 10:40:00,1467.5,1469.44,1466.95,1469.0,35500,52134528.0
+2025-11-14 10:45:00,1469.38,1470.0,1469.0,1469.89,29900,43931910.0
+2025-11-14 10:50:00,1469.98,1470.9,1469.51,1469.95,26800,39398910.0
+2025-11-14 10:55:00,1469.7,1470.47,1469.0,1469.0,23500,34539135.0
+2025-11-14 11:00:00,1469.0,1469.05,1466.81,1467.56,24100,35387257.0
+2025-11-14 11:05:00,1467.56,1469.35,1466.6,1466.7,19600,28762116.0
+2025-11-14 11:10:00,1466.7,1467.52,1466.29,1466.6,23000,33731458.0
+2025-11-14 11:15:00,1466.52,1467.94,1466.2,1466.6,15500,22739966.0
+2025-11-14 11:20:00,1467.31,1467.52,1466.19,1466.54,15100,22145529.0
+2025-11-14 11:25:00,1467.0,1467.73,1466.54,1466.82,28800,42250501.0
+2025-11-14 11:30:00,1466.82,1466.98,1466.49,1466.49,16800,24640514.0
+2025-11-14 13:05:00,1466.47,1466.77,1464.11,1465.29,83100,121772800.0
+2025-11-14 13:10:00,1465.29,1466.38,1464.9,1464.99,31700,46457341.0
+2025-11-14 13:15:00,1465.7,1466.26,1465.5,1465.83,23900,35033603.0
+2025-11-14 13:20:00,1465.83,1465.83,1464.5,1465.07,35600,52154880.0
+2025-11-14 13:25:00,1465.05,1465.7,1464.7,1464.78,42100,61675264.0
+2025-11-14 13:30:00,1464.77,1464.77,1464.02,1464.23,36500,53445376.0
+2025-11-14 13:35:00,1464.22,1465.88,1464.12,1464.7,19500,28566016.0
+2025-11-14 13:40:00,1464.97,1465.2,1464.5,1464.72,30900,45261568.0
+2025-11-14 13:45:00,1465.03,1466.66,1464.61,1466.41,23300,34157312.0
+2025-11-14 13:50:00,1466.41,1467.13,1466.0,1466.55,23600,34530810.0
+2025-11-14 13:55:00,1466.05,1466.71,1466.05,1466.4,20500,30062854.0
+2025-11-14 14:00:00,1466.5,1466.5,1466.05,1466.34,14800,21700347.0
+2025-11-14 14:05:00,1466.23,1466.6,1464.96,1466.1,48400,70939147.0
+2025-11-14 14:10:00,1466.46,1466.82,1465.8,1466.49,38100,55861242.0
+2025-11-14 14:15:00,1466.53,1467.68,1465.76,1465.76,34800,51028996.0
+2025-11-14 14:20:00,1465.77,1465.78,1464.7,1465.22,31400,46009596.0
+2025-11-14 14:25:00,1464.81,1465.36,1464.5,1464.5,34500,50539008.0
+2025-11-14 14:30:00,1464.51,1464.51,1464.04,1464.2,27200,39828224.0
+2025-11-14 14:35:00,1464.3,1464.37,1463.77,1463.83,54600,79937024.0
+2025-11-14 14:40:00,1463.93,1464.0,1463.0,1463.0,39100,57219072.0
+2025-11-14 14:45:00,1463.01,1463.2,1461.01,1461.01,72000,105283072.0
+2025-11-14 14:50:00,1461.02,1461.02,1458.03,1458.48,166100,242482176.0
+2025-11-14 14:55:00,1458.49,1459.31,1456.91,1457.0,164000,239138048.0
+2025-11-14 15:00:00,1457.0,1457.49,1456.38,1456.6,97800,142504704.0
+2025-11-17 09:35:00,1454.0,1456.6,1448.23,1452.2,244100,354419616.0
+2025-11-17 09:40:00,1452.0,1455.92,1450.18,1454.0,124400,180901664.0
+2025-11-17 09:45:00,1454.3,1454.3,1448.68,1450.0,178600,259139776.0
+2025-11-17 09:50:00,1451.93,1451.93,1449.13,1449.99,104000,150795960.0
+2025-11-17 09:55:00,1449.99,1451.0,1446.99,1446.99,127000,183951940.0
+2025-11-17 10:00:00,1446.98,1449.05,1446.1,1447.59,83000,120077444.0
+2025-11-17 10:05:00,1447.3,1448.42,1445.81,1448.42,103700,149990012.0
+2025-11-17 10:10:00,1448.46,1452.03,1448.46,1450.67,68700,99665668.0
+2025-11-17 10:15:00,1451.0,1456.06,1450.77,1455.9,97400,141635707.0
+2025-11-17 10:20:00,1455.89,1460.78,1455.45,1459.99,153200,223491845.0
+2025-11-17 10:25:00,1460.52,1460.52,1459.28,1460.03,71800,104789888.0
+2025-11-17 10:30:00,1460.21,1463.91,1459.02,1462.0,114900,167865344.0
+2025-11-17 10:35:00,1462.0,1464.51,1461.02,1462.25,81700,119535744.0
+2025-11-17 10:40:00,1462.21,1462.21,1460.28,1461.3,49300,72042752.0
+2025-11-17 10:45:00,1461.39,1463.46,1461.2,1463.01,28800,42116352.0
+2025-11-17 10:50:00,1463.01,1468.76,1462.6,1466.6,143000,209701632.0
+2025-11-17 10:55:00,1467.0,1468.6,1466.04,1466.18,75200,110358272.0
+2025-11-17 11:00:00,1466.25,1469.88,1466.08,1468.74,101800,149587968.0
+2025-11-17 11:05:00,1468.1,1469.2,1466.8,1466.94,42900,62993920.0
+2025-11-17 11:10:00,1467.0,1467.0,1464.1,1465.91,28400,41622784.0
+2025-11-17 11:15:00,1465.91,1466.0,1464.04,1464.98,29800,43652608.0
+2025-11-17 11:20:00,1464.98,1466.34,1464.98,1465.93,23400,34295296.0
+2025-11-17 11:25:00,1465.92,1467.0,1465.01,1466.59,34000,49854464.0
+2025-11-17 11:30:00,1466.7,1468.0,1465.01,1465.11,38800,56900864.0
+2025-11-17 13:05:00,1465.11,1468.0,1464.6,1467.94,81200,119044864.0
+2025-11-17 13:10:00,1467.97,1469.9,1466.66,1469.88,87100,127866880.0
+2025-11-17 13:15:00,1469.88,1469.88,1468.4,1468.78,42400,62293248.0
+2025-11-17 13:20:00,1468.76,1468.77,1467.21,1467.83,39600,58129408.0
+2025-11-17 13:25:00,1467.83,1468.65,1467.82,1468.53,39200,57563904.0
+2025-11-17 13:30:00,1468.52,1468.57,1466.6,1466.6,38000,55777280.0
+2025-11-17 13:35:00,1466.99,1467.31,1465.03,1465.07,31900,46759936.0
+2025-11-17 13:40:00,1465.09,1466.0,1465.04,1465.84,25100,36783872.0
+2025-11-17 13:45:00,1465.78,1466.11,1465.5,1465.5,27800,40753152.0
+2025-11-17 13:50:00,1465.63,1465.9,1465.1,1465.88,25000,36637952.0
+2025-11-17 13:55:00,1465.78,1466.66,1465.78,1466.66,21500,31521792.0
+2025-11-17 14:00:00,1466.49,1466.49,1465.11,1465.21,21700,31804416.0
+2025-11-17 14:05:00,1465.21,1465.8,1464.07,1465.71,41800,61231872.0
+2025-11-17 14:10:00,1465.87,1467.01,1465.01,1465.86,35600,52189696.0
+2025-11-17 14:15:00,1465.8,1465.86,1464.71,1465.6,23100,33843200.0
+2025-11-17 14:20:00,1465.5,1466.99,1465.12,1466.6,40300,59049728.0
+2025-11-17 14:25:00,1466.61,1467.01,1466.09,1466.7,32500,47666944.0
+2025-11-17 14:30:00,1466.5,1467.61,1465.67,1467.6,46400,68045056.0
+2025-11-17 14:35:00,1467.58,1468.79,1467.39,1468.7,62200,91346432.0
+2025-11-17 14:40:00,1468.7,1469.91,1468.33,1469.62,90800,133415680.0
+2025-11-17 14:45:00,1469.8,1472.97,1469.7,1472.07,217100,319293952.0
+2025-11-17 14:50:00,1472.06,1472.06,1469.29,1469.51,77100,113435648.0
+2025-11-17 14:55:00,1469.31,1471.0,1469.2,1470.0,70200,103186432.0
+2025-11-17 15:00:00,1470.0,1471.0,1470.0,1470.7,29600,43582976.0
+2025-11-18 09:35:00,1470.7,1473.73,1469.01,1470.59,185300,272504096.0
+2025-11-18 09:40:00,1470.38,1477.97,1470.38,1475.18,230300,339733088.0
+2025-11-18 09:45:00,1475.29,1482.0,1474.89,1481.18,328400,485893382.0
+2025-11-18 09:50:00,1481.18,1483.6,1480.0,1483.0,215800,319944314.0
+2025-11-18 09:55:00,1483.09,1486.0,1483.0,1484.1,261100,387566976.0
+2025-11-18 10:00:00,1483.2,1484.19,1479.02,1479.02,106200,157443968.0
+2025-11-18 10:05:00,1479.47,1480.06,1478.67,1478.8,53300,78782588.0
+2025-11-18 10:10:00,1478.79,1480.97,1478.79,1480.0,79600,117744252.0
+2025-11-18 10:15:00,1480.03,1484.39,1480.03,1484.08,78800,116789512.0
+2025-11-18 10:20:00,1484.15,1484.15,1482.51,1482.88,84200,124943876.0
+2025-11-18 10:25:00,1482.87,1483.87,1482.03,1483.02,73700,109352444.0
+2025-11-18 10:30:00,1483.0,1483.49,1482.0,1483.0,72400,107284484.0
+2025-11-18 10:35:00,1483.0,1483.0,1481.53,1481.89,66200,98132728.0
+2025-11-18 10:40:00,1481.57,1481.88,1480.0,1480.0,42600,63071498.0
+2025-11-18 10:45:00,1480.0,1480.9,1478.89,1480.44,58700,86945528.0
+2025-11-18 10:50:00,1479.55,1481.14,1479.55,1480.2,38400,56840186.0
+2025-11-18 10:55:00,1480.2,1480.21,1478.88,1479.55,59200,87590148.0
+2025-11-18 11:00:00,1479.91,1479.91,1478.01,1478.01,35000,51749379.0
+2025-11-18 11:05:00,1478.0,1478.49,1476.33,1478.49,38200,56371714.0
+2025-11-18 11:10:00,1478.08,1478.55,1476.08,1476.53,28800,42571267.0
+2025-11-18 11:15:00,1476.95,1480.3,1476.61,1480.3,34200,50558196.0
+2025-11-18 11:20:00,1480.96,1481.5,1479.56,1481.14,23700,35095814.0
+2025-11-18 11:25:00,1480.72,1480.8,1479.99,1479.99,28000,41451269.0
+2025-11-18 11:30:00,1479.03,1481.0,1479.02,1479.46,27300,40405248.0
+2025-11-18 13:05:00,1480.04,1480.04,1475.61,1477.0,74700,110284289.0
+2025-11-18 13:10:00,1476.9,1478.03,1475.0,1475.22,49600,73269758.0
+2025-11-18 13:15:00,1475.55,1476.35,1473.9,1474.36,67400,99385854.0
+2025-11-18 13:20:00,1474.38,1475.33,1473.8,1475.33,67700,99820288.0
+2025-11-18 13:25:00,1474.55,1476.49,1474.55,1475.97,32200,47501312.0
+2025-11-18 13:30:00,1476.0,1476.36,1474.82,1474.82,27600,40719616.0
+2025-11-18 13:35:00,1474.7,1476.44,1474.55,1476.0,28100,41453568.0
+2025-11-18 13:40:00,1476.45,1477.99,1475.98,1477.64,30200,44602631.0
+2025-11-18 13:45:00,1477.61,1478.03,1477.24,1477.25,28300,41816821.0
+2025-11-18 13:50:00,1477.57,1477.98,1477.07,1477.98,25400,37525760.0
+2025-11-18 13:55:00,1477.97,1478.0,1476.0,1476.0,25600,37821441.0
+2025-11-18 14:00:00,1476.0,1476.0,1475.0,1475.45,60900,89843459.0
+2025-11-18 14:05:00,1475.33,1476.36,1474.37,1476.02,40200,59304192.0
+2025-11-18 14:10:00,1475.56,1476.49,1474.65,1474.65,40700,60044288.0
+2025-11-18 14:15:00,1474.65,1475.57,1474.5,1474.71,42200,62232064.0
+2025-11-18 14:20:00,1474.59,1474.62,1472.81,1472.81,74400,109612288.0
+2025-11-18 14:25:00,1472.8,1473.06,1471.08,1471.89,72600,106867200.0
+2025-11-18 14:30:00,1471.41,1472.0,1471.41,1471.83,41900,61665792.0
+2025-11-18 14:35:00,1471.8,1473.1,1471.42,1472.99,45800,67428352.0
+2025-11-18 14:40:00,1472.99,1473.88,1471.5,1471.98,44600,65698816.0
+2025-11-18 14:45:00,1471.54,1473.04,1471.33,1473.04,45100,66383872.0
+2025-11-18 14:50:00,1473.05,1473.8,1471.71,1471.9,61300,90279936.0
+2025-11-18 14:55:00,1472.0,1476.89,1471.91,1475.89,65400,96390656.0
+2025-11-18 15:00:00,1475.01,1477.47,1475.01,1476.0,79200,116957176.0
+2025-11-19 09:35:00,1474.0,1477.55,1473.0,1475.17,137300,202579200.0
+2025-11-19 09:40:00,1476.0,1477.47,1470.77,1471.05,86600,127536224.0
+2025-11-19 09:45:00,1471.05,1474.88,1471.05,1473.03,58000,85443936.0
+2025-11-19 09:50:00,1473.89,1475.99,1473.08,1474.0,62800,92644256.0
+2025-11-19 09:55:00,1475.08,1477.0,1474.05,1477.0,74200,109492509.0
+2025-11-19 10:00:00,1476.95,1476.95,1473.8,1473.8,49900,73629761.0
+2025-11-19 10:05:00,1473.83,1474.39,1471.91,1473.14,49200,72478522.0
+2025-11-19 10:10:00,1473.23,1474.99,1473.03,1473.19,25100,36989258.0
+2025-11-19 10:15:00,1473.06,1474.0,1472.01,1472.42,40400,59520195.0
+2025-11-19 10:20:00,1472.45,1474.1,1472.45,1473.0,34600,50978749.0
+2025-11-19 10:25:00,1472.58,1474.6,1472.51,1474.6,21200,31228416.0
+2025-11-19 10:30:00,1474.6,1474.94,1473.03,1473.65,26400,38909244.0
+2025-11-19 10:35:00,1473.72,1474.56,1472.0,1472.0,33700,49642492.0
+2025-11-19 10:40:00,1472.0,1473.0,1471.0,1471.12,32500,47835914.0
+2025-11-19 10:45:00,1471.17,1472.03,1470.01,1470.01,60400,88846716.0
+2025-11-19 10:50:00,1470.9,1471.85,1470.15,1470.4,41900,61626370.0
+2025-11-19 10:55:00,1470.32,1470.48,1470.0,1470.01,43900,64537463.0
+2025-11-19 11:00:00,1470.0,1473.99,1470.0,1473.99,77000,113305997.0
+2025-11-19 11:05:00,1473.98,1475.99,1473.39,1474.52,81800,120636153.0
+2025-11-19 11:10:00,1474.51,1475.98,1473.83,1474.61,29500,43526012.0
+2025-11-19 11:15:00,1475.0,1475.8,1472.05,1472.69,38500,56758916.0
+2025-11-19 11:20:00,1472.14,1474.3,1471.15,1471.38,47000,69212541.0
+2025-11-19 11:25:00,1472.5,1473.88,1471.39,1472.04,35900,52873980.0
+2025-11-19 11:30:00,1472.02,1473.48,1470.3,1471.96,26100,38493188.0
+2025-11-19 13:05:00,1471.98,1475.0,1471.72,1475.0,52900,77927938.0
+2025-11-19 13:10:00,1474.21,1475.8,1474.0,1475.11,44400,65489406.0
+2025-11-19 13:15:00,1475.71,1475.71,1473.0,1473.01,17800,26239228.0
+2025-11-19 13:20:00,1473.03,1473.26,1471.25,1471.51,28600,42103296.0
+2025-11-19 13:25:00,1471.01,1473.26,1471.0,1471.97,31400,46222600.0
+2025-11-19 13:30:00,1472.07,1472.25,1470.12,1471.56,24100,35459716.0
+2025-11-19 13:35:00,1471.6,1472.33,1470.7,1472.3,18200,26784128.0
+2025-11-19 13:40:00,1472.13,1472.99,1471.57,1471.83,20600,30330105.0
+2025-11-19 13:45:00,1472.9,1472.9,1471.0,1471.0,23500,34512649.0
+2025-11-19 13:50:00,1471.0,1472.0,1471.0,1471.8,17600,25896956.0
+2025-11-19 13:55:00,1471.32,1472.73,1471.32,1472.6,22800,33564163.0
+2025-11-19 14:00:00,1472.62,1472.75,1471.58,1472.75,22300,32831991.0
+2025-11-19 14:05:00,1472.64,1474.0,1472.5,1473.7,44600,65821446.0
+2025-11-19 14:10:00,1473.7,1474.5,1473.08,1473.99,22800,33530362.0
+2025-11-19 14:15:00,1473.82,1475.0,1473.82,1474.0,29800,43940356.0
+2025-11-19 14:20:00,1474.0,1475.6,1473.88,1475.6,34100,50359815.0
+2025-11-19 14:25:00,1475.6,1476.99,1475.6,1476.61,81600,120389113.0
+2025-11-19 14:30:00,1476.91,1479.5,1476.91,1479.33,109600,162095872.0
+2025-11-19 14:35:00,1479.3,1479.53,1478.0,1478.13,60200,89038848.0
+2025-11-19 14:40:00,1478.03,1479.46,1474.27,1474.44,55000,81240068.0
+2025-11-19 14:45:00,1475.47,1476.11,1474.42,1474.68,42800,63138556.0
+2025-11-19 14:50:00,1474.59,1474.59,1473.88,1473.89,49500,72975353.0
+2025-11-19 14:55:00,1473.88,1473.88,1472.07,1472.88,64000,94295047.0
+2025-11-19 15:00:00,1472.89,1472.9,1471.01,1471.01,72400,106536192.0
+2025-11-20 09:35:00,1472.0,1475.5,1469.0,1469.05,185100,272577952.0
+2025-11-20 09:40:00,1469.0,1472.5,1469.0,1470.51,88300,129863136.0
+2025-11-20 09:45:00,1471.29,1472.01,1468.31,1470.1,81300,119559520.0
+2025-11-20 09:50:00,1471.17,1471.17,1468.06,1468.06,63200,92860316.0
+2025-11-20 09:55:00,1468.0,1469.0,1465.6,1467.01,106700,156576260.0
+2025-11-20 10:00:00,1467.25,1468.0,1465.56,1467.21,69500,101924476.0
+2025-11-20 10:05:00,1467.35,1469.01,1467.0,1468.18,42800,62836233.0
+2025-11-20 10:10:00,1468.2,1470.56,1468.14,1470.56,34300,50403772.0
+2025-11-20 10:15:00,1470.96,1470.96,1468.27,1468.99,32700,47997635.0
+2025-11-20 10:20:00,1468.92,1469.04,1466.88,1466.97,27000,39641596.0
+2025-11-20 10:25:00,1466.89,1467.86,1466.0,1467.02,39800,58415743.0
+2025-11-20 10:30:00,1467.04,1467.83,1466.81,1466.81,34700,50934786.0
+2025-11-20 10:35:00,1466.81,1466.84,1466.17,1466.26,29700,43444215.0
+2025-11-20 10:40:00,1466.26,1469.0,1466.22,1468.54,33100,48685447.0
+2025-11-20 10:45:00,1468.54,1469.72,1468.54,1468.82,24000,35253376.0
+2025-11-20 10:50:00,1469.17,1470.93,1468.66,1470.91,35900,52649089.0
+2025-11-20 10:55:00,1471.05,1472.98,1471.05,1471.81,58000,85378171.0
+2025-11-20 11:00:00,1471.53,1471.81,1468.61,1469.3,24400,35879305.0
+2025-11-20 11:05:00,1468.81,1471.75,1468.81,1470.19,35800,52722172.0
+2025-11-20 11:10:00,1470.1,1472.95,1470.06,1472.93,37000,54438648.0
+2025-11-20 11:15:00,1472.56,1472.9,1470.6,1472.34,58300,85801857.0
+2025-11-20 11:20:00,1472.32,1472.9,1471.0,1472.89,47000,69188619.0
+2025-11-20 11:25:00,1472.96,1476.49,1472.92,1475.06,108100,159413496.0
+2025-11-20 11:30:00,1475.02,1476.46,1475.01,1476.01,42000,61891210.0
+2025-11-20 13:05:00,1475.98,1479.87,1475.98,1478.5,118600,175328378.0
+2025-11-20 13:10:00,1478.36,1479.56,1477.38,1478.2,52300,77378048.0
+2025-11-20 13:15:00,1477.8,1479.23,1476.8,1478.31,63400,93607424.0
+2025-11-20 13:20:00,1478.87,1479.48,1478.31,1478.88,43900,64983040.0
+2025-11-20 13:25:00,1478.88,1479.0,1477.1,1477.11,25800,38135552.0
+2025-11-20 13:30:00,1477.11,1477.11,1475.1,1475.19,25300,37345792.0
+2025-11-20 13:35:00,1475.16,1476.01,1474.07,1475.99,27100,39982586.0
+2025-11-20 13:40:00,1475.99,1478.0,1474.58,1475.05,34500,50937612.0
+2025-11-20 13:45:00,1475.04,1478.0,1475.03,1475.75,21800,32189944.0
+2025-11-20 13:50:00,1475.39,1475.52,1474.01,1474.06,23500,34650887.0
+2025-11-20 13:55:00,1474.24,1475.0,1473.93,1474.26,21400,31548928.0
+2025-11-20 14:00:00,1474.21,1474.21,1473.3,1473.48,31300,46125300.0
+2025-11-20 14:05:00,1473.48,1474.0,1471.4,1472.94,45700,67320071.0
+2025-11-20 14:10:00,1472.95,1472.96,1472.11,1472.27,20000,29447928.0
+2025-11-20 14:15:00,1472.29,1472.45,1471.78,1471.78,32800,48289038.0
+2025-11-20 14:20:00,1471.6,1471.86,1470.11,1470.11,33300,48981504.0
+2025-11-20 14:25:00,1470.1,1470.31,1469.0,1469.1,46300,68052470.0
+2025-11-20 14:30:00,1469.02,1469.02,1468.0,1468.24,30400,44636932.0
+2025-11-20 14:35:00,1468.27,1470.95,1468.27,1470.34,45100,66346232.0
+2025-11-20 14:40:00,1470.35,1470.95,1469.0,1470.01,31900,46900230.0
+2025-11-20 14:45:00,1469.05,1470.01,1468.0,1468.01,57700,84662790.0
+2025-11-20 14:50:00,1467.96,1467.96,1465.09,1465.74,104500,153155580.0
+2025-11-20 14:55:00,1466.02,1466.94,1465.33,1465.51,65900,96596736.0
+2025-11-20 15:00:00,1465.9,1469.56,1465.9,1467.11,59000,86713856.0
+2025-11-21 09:35:00,1470.5,1480.0,1467.75,1476.97,414000,610816768.0
+2025-11-21 09:40:00,1476.01,1477.8,1471.5,1471.96,170200,251073531.0
+2025-11-21 09:45:00,1471.61,1473.6,1470.54,1473.6,107200,157819272.0
+2025-11-21 09:50:00,1473.99,1476.42,1473.59,1474.3,112600,166128758.0
+2025-11-21 09:55:00,1474.8,1474.8,1470.92,1471.01,82800,121942414.0
+2025-11-21 10:00:00,1471.01,1472.0,1470.08,1470.13,82700,121665405.0
+2025-11-21 10:05:00,1470.09,1475.98,1470.0,1475.09,93200,137293172.0
+2025-11-21 10:10:00,1475.09,1475.1,1469.03,1469.04,72100,106009994.0
+2025-11-21 10:15:00,1469.03,1469.75,1465.51,1465.51,110500,162174711.0
+2025-11-21 10:20:00,1465.51,1465.51,1459.91,1459.91,141500,206952967.0
+2025-11-21 10:25:00,1460.0,1465.0,1460.0,1465.0,55100,80588160.0
+2025-11-21 10:30:00,1465.0,1466.08,1462.76,1462.78,67600,98998400.0
+2025-11-21 10:35:00,1462.31,1462.39,1460.08,1462.38,68200,99631616.0
+2025-11-21 10:40:00,1461.98,1461.98,1457.61,1457.61,94100,137389824.0
+2025-11-21 10:45:00,1457.71,1460.18,1456.0,1456.67,84900,123782400.0
+2025-11-21 10:50:00,1456.04,1458.29,1456.03,1458.29,60100,87643392.0
+2025-11-21 10:55:00,1457.99,1457.99,1456.0,1457.54,69300,100940800.0
+2025-11-21 11:00:00,1457.54,1459.29,1456.86,1457.08,59000,85986560.0
+2025-11-21 11:05:00,1457.95,1461.99,1457.94,1459.07,65600,95780864.0
+2025-11-21 11:10:00,1459.08,1464.23,1458.89,1463.88,50300,73498368.0
+2025-11-21 11:15:00,1463.98,1464.65,1461.76,1463.85,49700,72729856.0
+2025-11-21 11:20:00,1463.97,1470.01,1462.89,1469.98,101000,148086522.0
+2025-11-21 11:25:00,1469.61,1469.85,1467.76,1468.99,67900,99748109.0
+2025-11-21 11:30:00,1468.99,1470.0,1467.17,1469.11,72200,106067192.0
+2025-11-21 13:05:00,1467.88,1470.01,1467.81,1469.99,111700,164147969.0
+2025-11-21 13:10:00,1469.99,1471.96,1468.73,1470.36,86100,126659589.0
+2025-11-21 13:15:00,1470.36,1470.51,1469.15,1470.01,43300,63653371.0
+2025-11-21 13:20:00,1470.07,1470.34,1468.61,1469.67,74500,109490437.0
+2025-11-21 13:25:00,1469.67,1471.0,1468.03,1470.95,60800,89359355.0
+2025-11-21 13:30:00,1470.97,1471.75,1469.76,1470.98,91600,134705926.0
+2025-11-21 13:35:00,1470.99,1474.0,1470.2,1472.88,104900,154400250.0
+2025-11-21 13:40:00,1472.77,1474.07,1471.98,1473.89,104200,153458176.0
+2025-11-21 13:45:00,1473.77,1474.0,1472.39,1472.82,65100,95922688.0
+2025-11-21 13:50:00,1472.82,1474.66,1472.82,1474.27,81300,119844352.0
+2025-11-21 13:55:00,1474.27,1475.65,1474.27,1474.87,113800,167718400.0
+2025-11-21 14:00:00,1474.8,1475.61,1473.85,1473.86,81400,120057856.0
+2025-11-21 14:05:00,1473.79,1475.5,1473.68,1474.49,84900,125200896.0
+2025-11-21 14:10:00,1474.5,1474.88,1471.0,1471.27,76200,112270336.0
+2025-11-21 14:15:00,1471.04,1473.45,1470.2,1473.01,51600,75930112.0
+2025-11-21 14:20:00,1473.39,1474.81,1471.62,1471.83,54700,80597509.0
+2025-11-21 14:25:00,1473.0,1473.07,1470.56,1470.59,71100,104621043.0
+2025-11-21 14:30:00,1470.56,1470.99,1468.18,1470.58,58400,85919746.0
+2025-11-21 14:35:00,1470.97,1470.97,1468.51,1469.13,56200,82597894.0
+2025-11-21 14:40:00,1469.6,1469.98,1466.01,1467.18,59000,86584320.0
+2025-11-21 14:45:00,1467.18,1468.01,1466.48,1467.12,47500,69726720.0
+2025-11-21 14:50:00,1467.17,1467.9,1463.33,1465.83,132200,193701376.0
+2025-11-21 14:55:00,1465.03,1465.98,1462.17,1462.7,112200,164231168.0
+2025-11-21 15:00:00,1462.77,1466.6,1462.7,1466.6,86200,126324736.0
+2025-11-24 09:35:00,1467.0,1470.48,1461.08,1463.0,222500,325970560.0
+2025-11-24 09:40:00,1463.0,1467.34,1461.03,1461.97,112100,164119200.0
+2025-11-24 09:45:00,1462.99,1467.01,1461.21,1467.0,110200,161217186.0
+2025-11-24 09:50:00,1466.88,1469.59,1465.66,1466.0,92800,136180670.0
+2025-11-24 09:55:00,1465.96,1467.78,1463.54,1466.81,51200,75118143.0
+2025-11-24 10:00:00,1466.97,1467.87,1465.88,1467.79,58000,85104831.0
+2025-11-24 10:05:00,1467.01,1469.0,1466.59,1466.92,70300,103171516.0
+2025-11-24 10:10:00,1467.89,1469.9,1467.36,1468.99,86800,127494592.0
+2025-11-24 10:15:00,1469.39,1469.39,1464.36,1465.29,56300,82568972.0
+2025-11-24 10:20:00,1465.3,1465.78,1463.38,1464.58,43400,63549311.0
+2025-11-24 10:25:00,1463.72,1465.0,1463.17,1463.96,46000,67350773.0
+2025-11-24 10:30:00,1463.87,1463.96,1460.39,1461.06,89000,130067080.0
+2025-11-24 10:35:00,1461.05,1462.31,1460.99,1461.01,58500,85493118.0
+2025-11-24 10:40:00,1461.07,1462.0,1459.02,1459.08,87000,127051129.0
+2025-11-24 10:45:00,1459.08,1459.18,1458.11,1459.0,58400,85187083.0
+2025-11-24 10:50:00,1458.9,1459.1,1458.7,1458.85,46600,67983608.0
+2025-11-24 10:55:00,1458.8,1459.63,1458.0,1458.09,48800,71187840.0
+2025-11-24 11:00:00,1458.09,1458.12,1457.58,1457.96,36800,53650052.0
+2025-11-24 11:05:00,1457.75,1457.77,1457.0,1457.09,59600,86855936.0
+2025-11-24 11:10:00,1457.1,1457.21,1456.68,1456.92,43500,63380224.0
+2025-11-24 11:15:00,1456.98,1459.28,1456.93,1458.6,30100,43889405.0
+2025-11-24 11:20:00,1458.65,1459.04,1457.05,1457.2,31800,46356219.0
+2025-11-24 11:25:00,1457.78,1459.56,1456.25,1459.56,47300,68935944.0
+2025-11-24 11:30:00,1459.65,1459.89,1456.11,1457.8,55800,81308416.0
+2025-11-24 13:05:00,1457.77,1457.81,1456.3,1457.11,68700,100100089.0
+2025-11-24 13:10:00,1457.77,1458.09,1456.99,1457.42,35300,51444487.0
+2025-11-24 13:15:00,1457.42,1457.51,1456.5,1456.52,34500,50262016.0
+2025-11-24 13:20:00,1456.55,1458.08,1456.32,1456.35,56100,81727744.0
+2025-11-24 13:25:00,1456.34,1458.18,1456.25,1458.13,47000,68491008.0
+2025-11-24 13:30:00,1458.14,1460.42,1457.26,1459.86,64500,94092798.0
+2025-11-24 13:35:00,1459.83,1460.99,1459.31,1459.9,54700,79858438.0
+2025-11-24 13:40:00,1459.95,1459.95,1456.5,1456.6,62500,91115772.0
+2025-11-24 13:45:00,1456.5,1458.4,1456.39,1456.72,48400,70515712.0
+2025-11-24 13:50:00,1456.71,1457.09,1455.01,1455.6,118600,172610816.0
+2025-11-24 13:55:00,1456.15,1456.91,1455.12,1455.48,74100,107875840.0
+2025-11-24 14:00:00,1455.24,1456.13,1453.76,1454.38,105700,153747200.0
+2025-11-24 14:05:00,1454.95,1454.95,1453.59,1453.95,65300,94942464.0
+2025-11-24 14:10:00,1453.8,1454.3,1453.46,1453.57,56500,82133248.0
+2025-11-24 14:15:00,1453.56,1453.6,1451.4,1451.4,76600,111279104.0
+2025-11-24 14:20:00,1451.35,1451.77,1451.13,1451.38,73900,107261952.0
+2025-11-24 14:25:00,1451.37,1453.33,1451.15,1452.25,52100,75649280.0
+2025-11-24 14:30:00,1452.23,1453.62,1451.82,1452.92,74200,107767296.0
+2025-11-24 14:35:00,1452.86,1453.01,1452.45,1452.74,53900,78372608.0
+2025-11-24 14:40:00,1452.78,1454.25,1452.78,1453.72,49800,72381184.0
+2025-11-24 14:45:00,1453.7,1454.23,1452.88,1452.9,57200,83145728.0
+2025-11-24 14:50:00,1452.88,1453.03,1452.5,1452.5,68800,99949568.0
+2025-11-24 14:55:00,1452.53,1452.59,1451.84,1452.02,123900,179906560.0
+2025-11-24 15:00:00,1452.03,1454.5,1452.0,1452.0,195500,283935232.0
+2025-11-25 09:35:00,1458.0,1458.0,1450.15,1453.0,178400,259200768.0
+2025-11-25 09:40:00,1453.0,1454.0,1451.3,1451.3,112400,163298944.0
+2025-11-25 09:45:00,1451.27,1451.27,1448.52,1449.6,178300,258598912.0
+2025-11-25 09:50:00,1449.89,1451.0,1448.51,1449.69,74100,107425024.0
+2025-11-25 09:55:00,1449.66,1451.96,1449.66,1451.6,47800,69404100.0
+2025-11-25 10:00:00,1451.49,1451.6,1448.58,1449.33,88000,127595060.0
+2025-11-25 10:05:00,1449.42,1449.42,1447.0,1448.0,127600,184776846.0
+2025-11-25 10:10:00,1447.99,1450.0,1446.44,1449.42,79900,115682687.0
+2025-11-25 10:15:00,1449.0,1450.99,1448.51,1449.79,32000,46380403.0
+2025-11-25 10:20:00,1449.1,1451.72,1449.07,1449.85,45300,65626249.0
+2025-11-25 10:25:00,1449.84,1451.94,1449.84,1450.27,47700,69222776.0
+2025-11-25 10:30:00,1450.17,1450.81,1448.88,1450.16,41300,59895174.0
+2025-11-25 10:35:00,1450.16,1450.76,1448.5,1450.72,63900,92644350.0
+2025-11-25 10:40:00,1450.51,1451.48,1449.43,1451.48,50300,72940795.0
+2025-11-25 10:45:00,1451.02,1451.79,1450.19,1451.33,30000,43572493.0
+2025-11-25 10:50:00,1451.19,1451.43,1450.02,1450.02,36900,53532801.0
+2025-11-25 10:55:00,1450.01,1451.38,1450.0,1450.05,43500,63095420.0
+2025-11-25 11:00:00,1449.92,1450.1,1448.88,1448.89,29900,43341819.0
+2025-11-25 11:05:00,1448.88,1449.33,1447.2,1447.8,57500,83269895.0
+2025-11-25 11:10:00,1447.71,1449.28,1447.34,1447.58,45400,65734268.0
+2025-11-25 11:15:00,1447.51,1448.26,1447.5,1447.56,38400,55596152.0
+2025-11-25 11:20:00,1447.98,1449.21,1447.55,1448.16,28300,40979849.0
+2025-11-25 11:25:00,1448.14,1449.1,1447.63,1448.26,50600,73274359.0
+2025-11-25 11:30:00,1448.27,1450.0,1448.0,1448.71,26900,38971914.0
+2025-11-25 13:05:00,1448.71,1448.71,1447.0,1447.46,105900,153245187.0
+2025-11-25 13:10:00,1447.41,1449.98,1447.3,1449.0,46200,66922483.0
+2025-11-25 13:15:00,1448.91,1449.73,1448.62,1449.17,28900,41881867.0
+2025-11-25 13:20:00,1449.18,1451.53,1449.09,1451.29,40000,58010366.0
+2025-11-25 13:25:00,1451.2,1451.78,1450.0,1450.0,31500,45705727.0
+2025-11-25 13:30:00,1449.23,1449.88,1448.01,1448.06,42400,61430778.0
+2025-11-25 13:35:00,1448.03,1448.06,1447.65,1447.72,31500,45609228.0
+2025-11-25 13:40:00,1447.73,1449.22,1447.73,1449.15,26600,38521854.0
+2025-11-25 13:45:00,1449.21,1449.77,1447.84,1447.84,36900,53461500.0
+2025-11-25 13:50:00,1447.86,1449.49,1447.84,1449.16,31300,45340160.0
+2025-11-25 13:55:00,1449.1,1449.12,1448.19,1448.43,23200,33611520.0
+2025-11-25 14:00:00,1448.43,1448.6,1447.79,1447.83,32600,47212541.0
+2025-11-25 14:05:00,1447.8,1448.99,1447.75,1448.47,32000,46329353.0
+2025-11-25 14:10:00,1448.46,1448.47,1447.1,1447.1,35000,50670580.0
+2025-11-25 14:15:00,1447.1,1447.16,1446.75,1447.16,55600,80450819.0
+2025-11-25 14:20:00,1447.16,1447.19,1446.64,1446.69,44400,64239363.0
+2025-11-25 14:25:00,1446.68,1446.71,1446.01,1446.02,73000,105581820.0
+2025-11-25 14:30:00,1446.03,1446.15,1445.01,1445.19,108400,156712708.0
+2025-11-25 14:35:00,1445.2,1445.4,1445.0,1445.28,90200,130348800.0
+2025-11-25 14:40:00,1445.27,1445.46,1445.27,1445.44,55900,80794112.0
+2025-11-25 14:45:00,1445.46,1446.0,1445.34,1445.4,55900,80809472.0
+2025-11-25 14:50:00,1445.49,1445.49,1444.5,1444.57,97600,141150720.0
+2025-11-25 14:55:00,1444.57,1444.77,1444.5,1444.64,80100,115714816.0
+2025-11-25 15:00:00,1444.76,1445.2,1444.61,1444.88,38300,55336960.0
+2025-11-26 09:35:00,1448.88,1452.99,1448.0,1450.0,202000,292959456.0
+2025-11-26 09:40:00,1450.5,1452.82,1450.22,1450.35,106100,154026368.0
+2025-11-26 09:45:00,1450.9,1450.9,1448.0,1450.15,53800,77947712.0
+2025-11-26 09:50:00,1450.0,1450.69,1448.43,1450.69,37600,54490072.0
+2025-11-26 09:55:00,1450.5,1450.71,1449.0,1449.31,28000,40598024.0
+2025-11-26 10:00:00,1449.27,1449.8,1448.37,1449.31,32300,46801466.0
+2025-11-26 10:05:00,1449.31,1450.88,1448.6,1449.1,41100,59698250.0
+2025-11-26 10:10:00,1449.06,1449.11,1446.3,1448.2,46800,67750594.0
+2025-11-26 10:15:00,1447.91,1448.0,1446.8,1447.12,25000,36181886.0
+2025-11-26 10:20:00,1447.12,1447.12,1446.1,1446.56,44700,64664380.0
+2025-11-26 10:25:00,1446.71,1447.68,1446.0,1446.06,36800,53230776.0
+2025-11-26 10:30:00,1446.08,1446.08,1445.21,1445.35,39400,56935113.0
+2025-11-26 10:35:00,1445.5,1447.01,1445.32,1446.97,26900,38901568.0
+2025-11-26 10:40:00,1446.97,1446.99,1445.2,1445.31,41500,60003007.0
+2025-11-26 10:45:00,1445.31,1446.0,1445.03,1445.05,41300,59688952.0
+2025-11-26 10:50:00,1445.03,1445.07,1444.4,1444.67,75000,108350216.0
+2025-11-26 10:55:00,1444.69,1444.98,1444.69,1444.78,24300,35109122.0
+2025-11-26 11:00:00,1444.78,1444.78,1443.88,1443.88,42300,61097860.0
+2025-11-26 11:05:00,1443.85,1446.0,1443.77,1445.92,56600,81805302.0
+2025-11-26 11:10:00,1445.97,1446.76,1445.8,1446.32,25400,36732810.0
+2025-11-26 11:15:00,1446.18,1447.0,1446.07,1446.88,18000,26038778.0
+2025-11-26 11:20:00,1447.09,1447.09,1445.82,1445.83,19400,28061952.0
+2025-11-26 11:25:00,1445.81,1446.85,1445.8,1446.0,18800,27186299.0
+2025-11-26 11:30:00,1446.01,1446.01,1445.0,1445.0,27300,39460100.0
+2025-11-26 13:05:00,1445.0,1445.18,1443.97,1444.03,55200,79740551.0
+2025-11-26 13:10:00,1444.04,1444.48,1443.58,1444.21,47800,69024382.0
+2025-11-26 13:15:00,1444.22,1445.7,1444.05,1445.65,46400,67035003.0
+2025-11-26 13:20:00,1445.65,1446.1,1444.98,1445.03,41600,60117505.0
+2025-11-26 13:25:00,1445.03,1446.1,1445.0,1445.0,25600,37001728.0
+2025-11-26 13:30:00,1445.0,1445.48,1444.97,1444.99,35900,51877248.0
+2025-11-26 13:35:00,1444.98,1445.99,1444.98,1445.99,25100,36277882.0
+2025-11-26 13:40:00,1445.99,1446.0,1445.11,1445.24,25400,36716546.0
+2025-11-26 13:45:00,1445.34,1445.64,1445.03,1445.59,21700,31359358.0
+2025-11-26 13:50:00,1445.59,1447.76,1445.59,1447.42,33000,47743106.0
+2025-11-26 13:55:00,1447.34,1447.34,1446.33,1446.81,25500,36892169.0
+2025-11-26 14:00:00,1446.81,1447.2,1446.6,1447.2,34200,49481979.0
+2025-11-26 14:05:00,1447.19,1447.19,1446.12,1446.2,27200,39354368.0
+2025-11-26 14:10:00,1446.2,1446.85,1445.88,1445.96,26100,37744130.0
+2025-11-26 14:15:00,1446.0,1446.53,1445.49,1445.88,24600,35569410.0
+2025-11-26 14:20:00,1445.88,1445.88,1445.03,1445.38,27100,39172092.0
+2025-11-26 14:25:00,1445.41,1447.0,1445.05,1447.0,29500,42642170.0
+2025-11-26 14:30:00,1447.0,1447.5,1446.41,1447.0,35200,50860548.0
+2025-11-26 14:35:00,1447.0,1448.5,1446.51,1447.42,48800,70642683.0
+2025-11-26 14:40:00,1447.6,1449.11,1447.6,1448.37,62500,90531081.0
+2025-11-26 14:45:00,1448.23,1448.8,1447.99,1448.0,37000,53581310.0
+2025-11-26 14:50:00,1447.98,1447.98,1447.21,1447.58,38100,55190278.0
+2025-11-26 14:55:00,1447.92,1448.45,1447.52,1448.45,62200,90055666.0
+2025-11-26 15:00:00,1448.8,1449.93,1448.25,1449.15,84500,122486792.0
+2025-11-27 09:35:00,1449.5,1449.99,1440.1,1441.68,291700,421221024.0
+2025-11-27 09:40:00,1441.66,1442.07,1439.12,1439.12,180500,260046688.0
+2025-11-27 09:45:00,1439.11,1443.54,1439.11,1442.6,77400,111550396.0
+2025-11-27 09:50:00,1442.4,1444.67,1441.47,1442.85,87100,125684549.0
+2025-11-27 09:55:00,1443.34,1444.68,1442.0,1444.68,53800,77583871.0
+2025-11-27 10:00:00,1444.64,1445.1,1442.0,1445.1,74500,107554808.0
+2025-11-27 10:05:00,1445.32,1447.0,1443.0,1445.0,66400,96071687.0
+2025-11-27 10:10:00,1445.0,1445.0,1441.85,1442.11,53600,77339521.0
+2025-11-27 10:15:00,1442.66,1443.09,1440.8,1441.19,59700,86059129.0
+2025-11-27 10:20:00,1441.46,1442.12,1441.46,1442.02,35600,51331086.0
+2025-11-27 10:25:00,1442.05,1442.29,1441.49,1441.5,35100,50611706.0
+2025-11-27 10:30:00,1441.5,1442.49,1441.0,1442.49,42800,61569911.0
+2025-11-27 10:35:00,1442.0,1442.98,1441.5,1442.88,17700,25532295.0
+2025-11-27 10:40:00,1442.88,1442.88,1441.03,1441.2,37900,54656761.0
+2025-11-27 10:45:00,1441.03,1441.03,1440.37,1441.01,60400,87125128.0
+2025-11-27 10:50:00,1441.02,1442.68,1440.88,1442.37,19400,27986055.0
+2025-11-27 10:55:00,1442.38,1442.6,1441.75,1442.42,23200,33459072.0
+2025-11-27 11:00:00,1442.01,1442.01,1441.54,1441.55,20400,29411058.0
+2025-11-27 11:05:00,1441.51,1443.89,1441.51,1443.02,26800,38658559.0
+2025-11-27 11:10:00,1443.01,1443.01,1441.45,1441.45,26600,38365964.0
+2025-11-27 11:15:00,1441.49,1442.01,1441.42,1441.59,18400,26527872.0
+2025-11-27 11:20:00,1441.76,1442.0,1441.56,1441.56,20700,29847544.0
+2025-11-27 11:25:00,1441.51,1441.81,1441.44,1441.51,23800,34309764.0
+2025-11-27 11:30:00,1441.51,1441.97,1441.51,1441.87,14500,20905344.0
+2025-11-27 13:05:00,1441.87,1445.49,1441.87,1442.01,78900,113863936.0
+2025-11-27 13:10:00,1442.01,1443.0,1441.71,1443.0,43200,62300408.0
+2025-11-27 13:15:00,1443.09,1445.8,1443.09,1445.18,43900,63427340.0
+2025-11-27 13:20:00,1445.18,1445.2,1443.09,1443.1,22500,32499700.0
+2025-11-27 13:25:00,1443.12,1444.07,1443.11,1443.63,22200,32043020.0
+2025-11-27 13:30:00,1444.06,1446.4,1443.99,1446.4,38100,55067895.0
+2025-11-27 13:35:00,1446.1,1446.4,1444.51,1444.99,28500,41190913.0
+2025-11-27 13:40:00,1444.99,1445.75,1444.8,1445.01,20500,29494788.0
+2025-11-27 13:45:00,1444.96,1445.01,1444.0,1444.46,24400,35376128.0
+2025-11-27 13:50:00,1444.44,1444.47,1444.08,1444.11,16200,23397120.0
+2025-11-27 13:55:00,1444.11,1444.24,1443.76,1444.23,30500,44040704.0
+2025-11-27 14:00:00,1444.23,1446.11,1444.11,1445.49,31000,44810236.0
+2025-11-27 14:05:00,1445.01,1445.98,1444.42,1445.06,29100,42049540.0
+2025-11-27 14:10:00,1445.07,1445.6,1445.0,1445.07,22100,31941888.0
+2025-11-27 14:15:00,1445.01,1445.01,1444.44,1444.74,27900,40304894.0
+2025-11-27 14:20:00,1444.86,1445.8,1444.51,1445.48,29900,43209724.0
+2025-11-27 14:25:00,1445.47,1445.55,1445.12,1445.35,22600,32664582.0
+2025-11-27 14:30:00,1445.18,1445.53,1445.16,1445.45,24900,35988224.0
+2025-11-27 14:35:00,1445.44,1445.45,1445.0,1445.29,24800,35843071.0
+2025-11-27 14:40:00,1445.28,1445.3,1444.4,1444.47,32800,47384825.0
+2025-11-27 14:45:00,1444.44,1445.39,1444.42,1444.5,50500,72956672.0
+2025-11-27 14:50:00,1444.46,1445.39,1444.44,1444.71,46200,66754566.0
+2025-11-27 14:55:00,1444.57,1445.0,1444.44,1444.57,59500,85956870.0
+2025-11-27 15:00:00,1444.57,1444.89,1444.03,1444.48,27500,39723004.0
+2025-11-28 09:35:00,1446.5,1447.31,1443.05,1445.0,164700,237985600.0
+2025-11-28 09:40:00,1445.55,1446.85,1443.0,1445.05,66300,95773888.0
+2025-11-28 09:45:00,1445.05,1448.5,1444.61,1447.31,59100,85496288.0
+2025-11-28 09:50:00,1447.97,1448.0,1446.1,1447.42,65700,95092800.0
+2025-11-28 09:55:00,1447.89,1448.0,1447.01,1447.18,43900,63546528.0
+2025-11-28 10:00:00,1447.16,1448.69,1447.0,1447.86,60500,87584954.0
+2025-11-28 10:05:00,1447.3,1448.7,1446.7,1448.6,40800,59069131.0
+2025-11-28 10:10:00,1448.58,1450.0,1448.03,1449.9,59500,86240953.0
+2025-11-28 10:15:00,1449.7,1450.99,1448.68,1450.78,49000,71050056.0
+2025-11-28 10:20:00,1450.88,1451.0,1449.68,1449.79,41300,59901053.0
+2025-11-28 10:25:00,1449.79,1450.66,1449.71,1450.2,43800,63525123.0
+2025-11-28 10:30:00,1450.0,1450.05,1449.28,1449.53,23700,34356604.0
+2025-11-28 10:35:00,1449.97,1450.65,1449.74,1450.51,29100,42201279.0
+2025-11-28 10:40:00,1450.51,1450.51,1448.0,1448.6,36000,52172155.0
+2025-11-28 10:45:00,1448.59,1449.87,1448.05,1448.25,45300,65637248.0
+2025-11-28 10:50:00,1448.3,1449.3,1448.3,1449.0,20900,30275592.0
+2025-11-28 10:55:00,1449.0,1449.4,1448.4,1449.11,20300,29415932.0
+2025-11-28 11:00:00,1449.07,1449.38,1448.31,1448.76,26900,38974338.0
+2025-11-28 11:05:00,1448.74,1448.82,1447.0,1448.68,33300,48212730.0
+2025-11-28 11:10:00,1448.7,1448.99,1447.31,1447.41,27400,39676934.0
+2025-11-28 11:15:00,1447.41,1448.45,1446.01,1448.44,30900,44712958.0
+2025-11-28 11:20:00,1447.24,1448.79,1447.24,1448.41,18300,26504960.0
+2025-11-28 11:25:00,1448.71,1449.99,1448.7,1448.87,44700,64780294.0
+2025-11-28 11:30:00,1449.31,1450.76,1448.81,1450.29,65500,94984191.0
+2025-11-28 13:05:00,1450.19,1451.9,1450.19,1451.4,61400,89090045.0
+2025-11-28 13:10:00,1451.36,1452.0,1450.99,1450.99,63400,92040446.0
+2025-11-28 13:15:00,1451.31,1451.89,1450.4,1451.74,32500,47225213.0
+2025-11-28 13:20:00,1451.67,1453.15,1450.2,1453.15,67900,98588415.0
+2025-11-28 13:25:00,1453.16,1453.21,1450.92,1453.06,30900,44867464.0
+2025-11-28 13:30:00,1453.06,1453.1,1452.6,1452.88,30700,44626164.0
+2025-11-28 13:35:00,1452.88,1452.94,1452.6,1452.6,27600,40098831.0
+2025-11-28 13:40:00,1452.52,1452.59,1450.21,1450.21,26700,38768375.0
+2025-11-28 13:45:00,1450.12,1451.46,1450.0,1450.3,24300,35241344.0
+2025-11-28 13:50:00,1450.8,1452.0,1450.66,1451.19,22100,32074498.0
+2025-11-28 13:55:00,1451.19,1451.91,1451.06,1451.62,24100,34980088.0
+2025-11-28 14:00:00,1451.49,1451.8,1451.35,1451.76,20400,29611776.0
+2025-11-28 14:05:00,1451.8,1452.7,1451.75,1452.69,37600,54623237.0
+2025-11-28 14:10:00,1452.6,1452.7,1451.19,1451.2,24600,35719933.0
+2025-11-28 14:15:00,1451.75,1452.27,1450.61,1450.91,38200,55443979.0
+2025-11-28 14:20:00,1451.47,1452.88,1451.47,1452.76,50500,73325300.0
+2025-11-28 14:25:00,1452.61,1452.9,1452.59,1452.6,35200,51137293.0
+2025-11-28 14:30:00,1452.6,1452.98,1452.5,1452.96,46300,67267060.0
+2025-11-28 14:35:00,1452.97,1453.76,1452.87,1453.76,78200,113614593.0
+2025-11-28 14:40:00,1453.78,1454.9,1453.78,1454.81,69700,101366789.0
+2025-11-28 14:45:00,1454.86,1455.0,1454.5,1455.0,69100,100572672.0
+2025-11-28 14:50:00,1454.99,1455.5,1454.99,1455.46,111100,161607424.0
+2025-11-28 14:55:00,1455.46,1455.5,1453.02,1453.23,95900,139494397.0
+2025-11-28 15:00:00,1453.21,1454.9,1450.5,1450.5,115800,168139779.0
+2025-12-01 09:35:00,1451.0,1460.31,1451.0,1457.01,259400,377601824.0
+2025-12-01 09:40:00,1457.01,1462.01,1455.05,1455.05,128100,186877856.0
+2025-12-01 09:45:00,1455.03,1457.0,1454.0,1455.44,78100,113660674.0
+2025-12-01 09:50:00,1455.49,1459.5,1455.49,1458.61,65000,94748662.0
+2025-12-01 09:55:00,1458.61,1458.69,1456.0,1456.97,42300,61631496.0
+2025-12-01 10:00:00,1456.9,1457.06,1455.31,1455.31,48000,69884092.0
+2025-12-01 10:05:00,1455.27,1456.76,1453.95,1455.0,83600,121664966.0
+2025-12-01 10:10:00,1454.58,1454.98,1453.5,1453.5,68400,99467836.0
+2025-12-01 10:15:00,1453.91,1453.91,1451.03,1451.62,99000,143706760.0
+2025-12-01 10:20:00,1451.95,1453.19,1451.31,1451.36,50800,73759602.0
+2025-12-01 10:25:00,1451.36,1454.42,1451.31,1453.4,37400,54380808.0
+2025-12-01 10:30:00,1453.3,1453.31,1450.68,1450.68,55600,80603780.0
+2025-12-01 10:35:00,1450.55,1451.05,1448.5,1448.5,99300,143992062.0
+2025-12-01 10:40:00,1448.98,1449.99,1448.51,1449.64,34900,50578424.0
+2025-12-01 10:45:00,1449.66,1449.67,1448.6,1448.7,43600,63179520.0
+2025-12-01 10:50:00,1448.83,1448.83,1447.0,1447.2,72300,104679052.0
+2025-12-01 10:55:00,1447.82,1448.51,1447.27,1447.95,39900,57776127.0
+2025-12-01 11:00:00,1447.95,1447.95,1446.5,1446.99,57600,83348475.0
+2025-12-01 11:05:00,1446.94,1448.6,1446.88,1448.0,26700,38655484.0
+2025-12-01 11:10:00,1448.07,1448.08,1446.88,1446.9,44500,64410116.0
+2025-12-01 11:15:00,1446.9,1446.91,1445.05,1445.17,108100,156280448.0
+2025-12-01 11:20:00,1445.18,1445.98,1445.12,1445.91,32200,46540544.0
+2025-12-01 11:25:00,1445.85,1445.86,1445.15,1445.21,26600,38447104.0
+2025-12-01 11:30:00,1445.23,1445.73,1445.0,1445.28,54500,78798080.0
+2025-12-01 13:05:00,1445.08,1445.29,1442.02,1442.51,177100,255539200.0
+2025-12-01 13:10:00,1442.52,1443.24,1442.03,1442.3,57500,82972928.0
+2025-12-01 13:15:00,1442.22,1442.69,1442.1,1442.27,60800,87697152.0
+2025-12-01 13:20:00,1442.33,1444.0,1442.3,1443.93,41900,60473856.0
+2025-12-01 13:25:00,1443.94,1444.32,1442.86,1443.84,35300,50950912.0
+2025-12-01 13:30:00,1443.75,1444.0,1443.0,1443.96,35500,51246592.0
+2025-12-01 13:35:00,1444.1,1444.32,1443.0,1443.01,34500,49803264.0
+2025-12-01 13:40:00,1443.01,1443.91,1443.0,1443.91,28900,41717504.0
+2025-12-01 13:45:00,1443.91,1444.9,1443.82,1444.02,38800,56034048.0
+2025-12-01 13:50:00,1444.02,1444.41,1443.8,1443.96,34200,49384960.0
+2025-12-01 13:55:00,1443.93,1445.5,1443.9,1445.02,30300,43765248.0
+2025-12-01 14:00:00,1444.92,1445.77,1444.13,1444.81,33200,47974400.0
+2025-12-01 14:05:00,1445.38,1448.85,1445.31,1446.8,43200,62492928.0
+2025-12-01 14:10:00,1447.46,1448.5,1446.8,1448.5,33000,47776262.0
+2025-12-01 14:15:00,1448.77,1448.77,1447.54,1448.15,25600,37070073.0
+2025-12-01 14:20:00,1448.28,1448.88,1447.01,1447.92,24900,36058369.0
+2025-12-01 14:25:00,1447.99,1449.71,1447.99,1449.32,35300,51202558.0
+2025-12-01 14:30:00,1449.58,1449.74,1448.49,1449.51,46000,66679034.0
+2025-12-01 14:35:00,1449.54,1449.54,1447.0,1447.1,42200,61115392.0
+2025-12-01 14:40:00,1447.1,1447.86,1447.07,1447.64,28400,41104132.0
+2025-12-01 14:45:00,1447.65,1447.73,1447.23,1447.43,28900,41842443.0
+2025-12-01 14:50:00,1447.43,1448.54,1447.21,1448.33,44600,64439289.0
+2025-12-01 14:55:00,1448.3,1448.53,1448.03,1448.53,44100,63912966.0
+2025-12-01 15:00:00,1448.53,1449.15,1448.0,1448.0,73200,106067700.0
+2025-12-02 09:35:00,1448.0,1451.92,1445.21,1446.01,146200,211795104.0
+2025-12-02 09:40:00,1445.99,1448.76,1445.33,1446.42,66000,95376096.0
+2025-12-02 09:45:00,1446.33,1447.99,1445.0,1445.06,82300,119041952.0
+2025-12-02 09:50:00,1445.06,1445.68,1444.0,1444.0,60400,87279392.0
+2025-12-02 09:55:00,1444.0,1444.02,1442.8,1444.02,66400,95792452.0
+2025-12-02 10:00:00,1444.0,1444.1,1443.12,1443.86,42700,61645876.0
+2025-12-02 10:05:00,1443.38,1445.3,1443.22,1444.5,41500,59927240.0
+2025-12-02 10:10:00,1444.5,1444.63,1443.0,1443.11,56200,81145208.0
+2025-12-02 10:15:00,1443.11,1444.88,1443.02,1444.87,28100,40677262.0
+2025-12-02 10:20:00,1444.24,1445.28,1444.2,1444.39,22000,31778552.0
+2025-12-02 10:25:00,1444.4,1444.8,1444.24,1444.25,22100,31922631.0
+2025-12-02 10:30:00,1444.21,1444.43,1443.2,1443.86,18000,25990016.0
+2025-12-02 10:35:00,1443.66,1445.0,1443.3,1443.43,33900,48955383.0
+2025-12-02 10:40:00,1443.38,1444.98,1443.38,1443.45,22400,32350848.0
+2025-12-02 10:45:00,1443.45,1444.94,1443.45,1443.63,17400,25122889.0
+2025-12-02 10:50:00,1443.5,1443.55,1442.1,1442.5,65300,94219518.0
+2025-12-02 10:55:00,1442.41,1442.42,1440.14,1440.14,107900,155515638.0
+2025-12-02 11:00:00,1440.4,1441.08,1440.38,1440.63,35300,50854150.0
+2025-12-02 11:05:00,1440.61,1441.29,1440.5,1440.99,42700,61515772.0
+2025-12-02 11:10:00,1441.0,1441.1,1440.71,1440.8,28400,40921981.0
+2025-12-02 11:15:00,1440.8,1441.59,1440.64,1441.22,22800,32851456.0
+2025-12-02 11:20:00,1441.14,1441.5,1440.51,1440.57,28000,40272908.0
+2025-12-02 11:25:00,1440.56,1440.91,1439.62,1439.99,137700,198299259.0
+2025-12-02 11:30:00,1439.94,1439.94,1439.0,1439.2,63900,91978747.0
+2025-12-02 13:05:00,1439.2,1439.34,1437.12,1437.44,143300,206120574.0
+2025-12-02 13:10:00,1437.45,1438.35,1437.19,1437.2,54200,77912971.0
+2025-12-02 13:15:00,1437.2,1439.0,1437.0,1438.0,40400,58068085.0
+2025-12-02 13:20:00,1438.0,1440.16,1438.0,1439.1,29500,42449408.0
+2025-12-02 13:25:00,1438.91,1439.99,1438.8,1439.0,26200,37703688.0
+2025-12-02 13:30:00,1438.89,1439.95,1438.06,1438.06,25400,36546818.0
+2025-12-02 13:35:00,1438.02,1438.28,1437.51,1438.0,38900,55933186.0
+2025-12-02 13:40:00,1438.0,1438.14,1437.8,1438.0,18900,27176706.0
+2025-12-02 13:45:00,1437.95,1438.0,1437.84,1437.97,19800,28471282.0
+2025-12-02 13:50:00,1438.02,1438.65,1438.02,1438.65,25300,36390400.0
+2025-12-02 13:55:00,1438.41,1438.59,1437.66,1437.66,47300,68022536.0
+2025-12-02 14:00:00,1437.6,1437.78,1437.5,1437.5,41200,59231992.0
+2025-12-02 14:05:00,1437.51,1437.51,1437.06,1437.2,39500,56823808.0
+2025-12-02 14:10:00,1437.13,1437.19,1437.08,1437.12,26900,38658824.0
+2025-12-02 14:15:00,1437.12,1438.42,1437.08,1437.9,33500,48151808.0
+2025-12-02 14:20:00,1437.37,1438.43,1437.37,1437.89,26000,37381632.0
+2025-12-02 14:25:00,1437.89,1438.4,1437.87,1437.95,24100,34657016.0
+2025-12-02 14:30:00,1437.95,1437.99,1437.58,1437.58,34100,49029892.0
+2025-12-02 14:35:00,1437.55,1437.61,1437.0,1437.04,73600,105773572.0
+2025-12-02 14:40:00,1437.04,1437.06,1436.01,1436.01,135600,194801152.0
+2025-12-02 14:45:00,1436.03,1436.14,1435.5,1435.52,120800,173466880.0
+2025-12-02 14:50:00,1435.52,1435.77,1435.05,1435.2,77400,111092992.0
+2025-12-02 14:55:00,1435.22,1435.44,1435.18,1435.44,72500,104067328.0
+2025-12-02 15:00:00,1435.45,1436.99,1435.45,1436.03,72700,104380928.0
+2025-12-03 09:35:00,1435.81,1435.81,1431.0,1435.77,156800,224801632.0
+2025-12-03 09:40:00,1435.0,1435.76,1431.9,1431.9,87300,125177248.0
+2025-12-03 09:45:00,1431.61,1431.93,1430.0,1430.02,137000,195982912.0
+2025-12-03 09:50:00,1430.0,1430.73,1428.2,1428.2,158400,226476737.0
+2025-12-03 09:55:00,1428.23,1429.45,1428.2,1429.19,74800,106889342.0
+2025-12-03 10:00:00,1429.19,1430.0,1429.19,1429.65,44300,63335675.0
+2025-12-03 10:05:00,1429.65,1429.65,1428.5,1428.85,60800,86878984.0
+2025-12-03 10:10:00,1428.92,1429.99,1428.83,1429.0,45200,64586754.0
+2025-12-03 10:15:00,1429.0,1430.79,1428.69,1430.0,59800,85471868.0
+2025-12-03 10:20:00,1429.88,1430.12,1429.78,1430.08,46600,66638594.0
+2025-12-03 10:25:00,1430.07,1431.0,1429.8,1429.94,34800,49849080.0
+2025-12-03 10:30:00,1429.94,1430.21,1429.56,1429.84,28700,41039366.0
+2025-12-03 10:35:00,1429.8,1430.2,1428.96,1429.0,50600,72323972.0
+2025-12-03 10:40:00,1428.98,1429.16,1428.81,1429.16,27000,38580468.0
+2025-12-03 10:45:00,1429.14,1429.79,1428.2,1429.5,105200,150328715.0
+2025-12-03 10:50:00,1429.61,1430.47,1428.89,1430.14,37800,54029313.0
+2025-12-03 10:55:00,1430.0,1430.2,1429.5,1429.5,18300,26169336.0
+2025-12-03 11:00:00,1429.33,1430.89,1429.32,1430.12,51500,73648768.0
+2025-12-03 11:05:00,1430.1,1430.5,1429.0,1429.0,80700,115379082.0
+2025-12-03 11:10:00,1429.23,1429.64,1428.57,1428.97,34000,48589569.0
+2025-12-03 11:15:00,1428.97,1429.95,1428.95,1429.03,22000,31368433.0
+2025-12-03 11:20:00,1429.0,1429.04,1428.69,1428.83,22700,32435200.0
+2025-12-03 11:25:00,1428.85,1429.7,1428.76,1429.05,16400,23437448.0
+2025-12-03 11:30:00,1429.08,1429.08,1428.7,1428.82,23400,33435647.0
+2025-12-03 13:05:00,1428.93,1430.5,1428.6,1428.62,63300,90452355.0
+2025-12-03 13:10:00,1428.62,1430.46,1428.5,1429.5,46100,65869825.0
+2025-12-03 13:15:00,1430.25,1430.46,1429.5,1430.35,16800,24024579.0
+2025-12-03 13:20:00,1430.34,1430.4,1430.04,1430.13,16600,23742207.0
+2025-12-03 13:25:00,1430.21,1430.38,1428.87,1428.97,31800,45455607.0
+2025-12-03 13:30:00,1429.14,1430.01,1429.13,1429.37,16100,23014912.0
+2025-12-03 13:35:00,1429.45,1429.52,1429.0,1429.03,39400,56310279.0
+2025-12-03 13:40:00,1429.0,1429.18,1428.4,1428.4,50400,72009725.0
+2025-12-03 13:45:00,1428.4,1428.49,1428.0,1428.22,78600,112250115.0
+2025-12-03 13:50:00,1428.23,1428.95,1428.22,1428.92,20300,29003257.0
+2025-12-03 13:55:00,1428.89,1429.67,1428.63,1428.63,24800,35444488.0
+2025-12-03 14:00:00,1428.45,1429.4,1428.02,1428.38,32300,46141432.0
+2025-12-03 14:05:00,1428.28,1428.78,1428.08,1428.5,25300,36137738.0
+2025-12-03 14:10:00,1428.5,1428.7,1428.1,1428.27,31000,44276992.0
+2025-12-03 14:15:00,1428.99,1429.0,1428.18,1428.53,21200,30287603.0
+2025-12-03 14:20:00,1428.51,1428.54,1428.3,1428.5,20100,28711680.0
+2025-12-03 14:25:00,1428.51,1429.8,1428.44,1428.44,36100,51580671.0
+2025-12-03 14:30:00,1428.44,1428.51,1428.33,1428.5,32100,45852428.0
+2025-12-03 14:35:00,1428.5,1428.9,1428.21,1428.9,46000,65708536.0
+2025-12-03 14:40:00,1428.8,1429.11,1428.28,1428.31,46100,65861378.0
+2025-12-03 14:45:00,1428.3,1428.88,1428.2,1428.31,55300,78987782.0
+2025-12-03 14:50:00,1428.25,1428.98,1428.05,1428.11,66300,94673399.0
+2025-12-03 14:55:00,1428.32,1428.99,1428.12,1428.5,68600,97985029.0
+2025-12-03 15:00:00,1428.5,1429.11,1428.5,1429.1,48600,69443836.0
+2025-12-04 09:35:00,1429.1,1431.87,1424.18,1424.18,210800,300710656.0
+2025-12-04 09:40:00,1424.58,1425.01,1422.22,1422.22,174600,248572992.0
+2025-12-04 09:45:00,1422.02,1422.04,1420.01,1420.02,300100,426411716.0
+2025-12-04 09:50:00,1420.02,1422.0,1418.6,1421.3,237700,337461760.0
+2025-12-04 09:55:00,1421.35,1422.0,1420.1,1420.11,92900,132017276.0
+2025-12-04 10:00:00,1420.06,1420.75,1420.0,1420.75,94900,134841213.0
+2025-12-04 10:05:00,1421.0,1422.15,1420.32,1421.39,44000,62533503.0
+2025-12-04 10:10:00,1421.39,1421.4,1420.1,1420.1,51700,73445244.0
+2025-12-04 10:15:00,1420.1,1420.4,1420.0,1420.12,57600,81812623.0
+2025-12-04 10:20:00,1420.11,1420.11,1419.0,1419.02,121400,172322045.0
+2025-12-04 10:25:00,1419.0,1420.16,1418.55,1420.16,94700,134364160.0
+2025-12-04 10:30:00,1420.0,1421.6,1420.0,1421.47,40800,57985141.0
+2025-12-04 10:35:00,1421.46,1423.41,1421.46,1423.23,35500,50523662.0
+2025-12-04 10:40:00,1423.22,1423.23,1421.34,1421.47,29000,41248243.0
+2025-12-04 10:45:00,1421.4,1422.18,1421.28,1422.08,21100,29998082.0
+2025-12-04 10:50:00,1422.13,1423.23,1422.07,1423.23,31000,44099068.0
+2025-12-04 10:55:00,1423.23,1424.65,1423.08,1424.55,49300,70208271.0
+2025-12-04 11:00:00,1424.55,1425.64,1423.56,1423.57,49400,70395125.0
+2025-12-04 11:05:00,1423.57,1424.0,1422.0,1422.0,27200,38705408.0
+2025-12-04 11:10:00,1422.0,1422.56,1421.5,1421.52,26400,37539324.0
+2025-12-04 11:15:00,1421.48,1421.51,1421.29,1421.3,19800,28144128.0
+2025-12-04 11:20:00,1421.3,1421.42,1420.72,1420.77,29500,41905414.0
+2025-12-04 11:25:00,1420.79,1423.0,1420.79,1421.39,22400,31837188.0
+2025-12-04 11:30:00,1421.32,1421.46,1420.93,1421.0,17800,25297412.0
+2025-12-04 13:05:00,1421.0,1422.96,1419.18,1419.29,128400,182405876.0
+2025-12-04 13:10:00,1419.2,1419.66,1419.05,1419.66,43200,61303808.0
+2025-12-04 13:15:00,1420.01,1421.89,1419.92,1421.74,46600,66164230.0
+2025-12-04 13:20:00,1421.73,1421.74,1420.11,1420.3,31500,44784896.0
+2025-12-04 13:25:00,1421.01,1422.0,1420.2,1421.71,18000,25573627.0
+2025-12-04 13:30:00,1421.0,1421.38,1420.65,1421.1,14000,19893003.0
+2025-12-04 13:35:00,1421.09,1422.99,1420.86,1422.99,28600,40662783.0
+2025-12-04 13:40:00,1422.99,1423.5,1422.0,1422.0,25100,35706616.0
+2025-12-04 13:45:00,1421.94,1422.21,1421.94,1422.2,19800,28156160.0
+2025-12-04 13:50:00,1422.21,1422.66,1422.21,1422.63,19600,27801089.0
+2025-12-04 13:55:00,1422.62,1422.64,1422.0,1422.02,22800,32428802.0
+2025-12-04 14:00:00,1422.04,1422.05,1421.49,1421.51,32700,46493945.0
+2025-12-04 14:05:00,1421.5,1422.98,1421.32,1422.87,33800,48059403.0
+2025-12-04 14:10:00,1422.87,1423.3,1422.75,1423.3,44800,63836668.0
+2025-12-04 14:15:00,1423.31,1424.76,1423.01,1424.08,59100,84097792.0
+2025-12-04 14:20:00,1424.09,1424.99,1423.93,1424.86,49900,71146751.0
+2025-12-04 14:25:00,1424.88,1426.14,1424.86,1425.06,53200,75808513.0
+2025-12-04 14:30:00,1425.1,1425.19,1424.45,1424.98,37900,53931774.0
+2025-12-04 14:35:00,1424.98,1424.98,1422.59,1422.78,40200,57241345.0
+2025-12-04 14:40:00,1422.78,1422.94,1422.6,1422.94,29200,41543679.0
+2025-12-04 14:45:00,1422.88,1424.69,1422.88,1424.09,40500,57659138.0
+2025-12-04 14:50:00,1424.0,1426.0,1424.0,1426.0,88800,126648064.0
+2025-12-04 14:55:00,1426.19,1426.28,1422.93,1423.75,61800,88044802.0
+2025-12-04 15:00:00,1423.37,1423.98,1423.27,1423.98,58400,83149570.0
diff --git a/webui/app.py b/webui/app.py
index 09b0074..74c67c4 100644
--- a/webui/app.py
+++ b/webui/app.py
@@ -8,7 +8,7 @@ from flask import Flask, render_template, request, jsonify
 from flask_cors import CORS
 import sys
 import warnings
-import datetime
+from datetime import datetime
 import baostock as bs
 import re
 
@@ -1563,11 +1563,18 @@ def load_model():
 
         model_config = AVAILABLE_MODELS[model_key]
 
-        print(f"Loading model from: {model_config['model_id']}")
+        print(f"🚀 Loading model from: {model_config['model_id']}")
+
+        model_path = model_config['model_id']
+        tokenizer_path = model_config['tokenizer_id']
+
+        if os.path.exists(model_path):
+            model_files = os.listdir(model_path)
+            print(f"📄 模型目录中的文件: {model_files}")
 
         # 检查模型路径是否存在
-        if not os.path.exists(model_config['model_id']):
-            return jsonify({'error': f'Model path does not exist: {model_config["model_id"]}'}), 400
+        if not os.path.exists(model_path):
+            return jsonify({'error': f'模型路径不存在: {model_path}'}), 400
 
         try:
             # 直接从本地加载模型
@@ -1579,10 +1586,14 @@ def load_model():
             # 读取模型配置文件获取正确参数
             config_path = os.path.join(model_config['model_id'], 'config.json')
             if os.path.exists(config_path):
+
+                print(f"读取配置文件: {config_path}")
+
                 with open(config_path, 'r') as f:
                     config = json.load(f)
 
-                print("使用模型配置参数:", config)
+                for key, value in config.items():
+                    print(f"  {key}: {value}")
 
                 # 使用配置中的参数创建tokenizer
                 tokenizer = KronosTokenizer(
@@ -1620,10 +1631,21 @@ def load_model():
         return jsonify({
             'success': True,
             'message': f'Model loaded successfully: {model_config["name"]} ({model_config["params"]}) on {device}',
-            'model_info': model_config
+            'model_info': {
+                **model_config,
+                'model_path': model_config['model_id'],
+                'abs_model_path': os.path.abspath(model_config['model_id']),
+                'device': device
+            }
         })
 
     except Exception as e:
+        import traceback
+        print("【API接口错误】")
+        print(f"错误类型: {type(e).__name__}")
+        print(f"错误信息: {str(e)}")
+        traceback.print_exc()
+        print("=" * 60)
         return jsonify({'error': f'Model loading failed: {str(e)}'}), 500
 
 
@@ -1693,11 +1715,12 @@ def Stock_Data():
                 'error': f'Login failed: {lg.error_msg}'
             }), 400
 
+        end_date = datetime.now().strftime('%Y-%m-%d')
         rs = bs.query_history_k_data_plus(
             stock_code,
             "time,open,high,low,close,volume,amount",
             start_date = '2024-06-01',
-            end_date = '2024-10-31',
+            end_date = end_date,
             frequency = "5",
             adjustflag = "3"
         )