Kronos-master/data/Stock_5min_A股.csv

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