diff --git a/data/Stock_5min_A股.csv b/data/Stock_5min_A股.csv index 47f6f25..465c33a 100644 --- a/data/Stock_5min_A股.csv +++ b/data/Stock_5min_A股.csv @@ -1,17665 +1,17857 @@ timestamps,open,high,low,close,volume,amount -2024-06-03 09:35:00,1650.0,1650.88,1639.0,1639.0,291600,479166848.0 -2024-06-03 09:40:00,1639.0,1642.0,1638.0,1638.13,166200,272505059.0 -2024-06-03 09:45:00,1638.13,1643.0,1637.16,1643.0,122600,200901633.0 -2024-06-03 09:50:00,1643.0,1643.26,1640.01,1642.92,65800,108035898.0 -2024-06-03 09:55:00,1642.92,1645.26,1642.43,1643.63,79800,131181179.0 -2024-06-03 10:00:00,1643.63,1645.5,1643.58,1644.16,61000,100327172.0 -2024-06-03 10:05:00,1644.33,1650.88,1644.0,1650.61,87000,143299331.0 -2024-06-03 10:10:00,1650.61,1650.61,1645.0,1645.06,82900,136632064.0 -2024-06-03 10:15:00,1645.06,1650.0,1645.06,1649.88,50600,83361792.0 -2024-06-03 10:20:00,1649.88,1650.88,1648.0,1650.0,58400,96353413.0 -2024-06-03 10:25:00,1650.0,1650.39,1646.37,1646.48,36100,59501691.0 -2024-06-03 10:30:00,1646.15,1647.8,1643.47,1645.06,80700,132746616.0 -2024-06-03 10:35:00,1645.14,1645.14,1643.2,1643.2,47100,77320077.0 -2024-06-03 10:40:00,1643.2,1643.97,1642.5,1642.5,35300,58007283.0 -2024-06-03 10:45:00,1642.5,1642.93,1641.57,1642.92,28800,47298063.0 -2024-06-03 10:50:00,1642.92,1643.9,1642.92,1643.05,29100,47815155.0 -2024-06-03 10:55:00,1643.05,1644.26,1642.94,1642.94,29300,48145154.0 -2024-06-03 11:00:00,1642.94,1644.52,1642.94,1643.83,38400,63096320.0 -2024-06-03 11:05:00,1643.83,1644.95,1643.03,1643.28,29900,49273344.0 -2024-06-03 11:10:00,1643.28,1645.5,1643.12,1645.5,25500,41936645.0 -2024-06-03 11:15:00,1645.84,1646.8,1645.0,1645.0,24400,40168452.0 -2024-06-03 11:20:00,1645.5,1645.5,1643.1,1643.1,17700,29105919.0 -2024-06-03 11:25:00,1643.03,1643.88,1641.31,1642.25,48200,79050487.0 -2024-06-03 11:30:00,1643.0,1643.0,1640.0,1640.66,64400,105661701.0 -2024-06-03 13:05:00,1640.67,1640.67,1638.03,1639.03,147000,241022979.0 -2024-06-03 13:10:00,1639.03,1640.5,1638.2,1640.0,67000,109960701.0 -2024-06-03 13:15:00,1640.0,1640.29,1638.9,1639.1,36700,60170502.0 -2024-06-03 13:20:00,1639.1,1639.94,1638.5,1638.65,33200,54418688.0 -2024-06-03 13:25:00,1638.65,1640.17,1638.57,1639.99,42300,69331194.0 -2024-06-03 13:30:00,1640.09,1640.16,1639.0,1639.11,41200,67545337.0 -2024-06-03 13:35:00,1639.11,1643.0,1639.11,1640.32,43200,70864391.0 -2024-06-03 13:40:00,1640.31,1641.0,1639.74,1639.97,40800,66925566.0 -2024-06-03 13:45:00,1639.97,1639.97,1638.04,1638.24,50300,82421502.0 -2024-06-03 13:50:00,1638.33,1639.7,1638.22,1639.51,37700,61634564.0 -2024-06-03 13:55:00,1639.51,1639.97,1639.11,1639.51,33300,54598394.0 -2024-06-03 14:00:00,1639.45,1639.69,1638.1,1638.1,44100,72268038.0 -2024-06-03 14:05:00,1638.1,1639.47,1638.09,1638.3,42400,69477116.0 -2024-06-03 14:10:00,1638.26,1638.3,1638.03,1638.12,52800,86491908.0 -2024-06-03 14:15:00,1638.12,1638.24,1638.0,1638.15,50600,82888192.0 -2024-06-03 14:20:00,1638.16,1638.16,1637.0,1637.0,140100,229417728.0 -2024-06-03 14:25:00,1637.0,1637.0,1635.11,1635.4,128400,210099456.0 -2024-06-03 14:30:00,1635.4,1635.48,1635.22,1635.33,64400,105350400.0 -2024-06-03 14:35:00,1635.33,1635.63,1635.33,1635.63,53500,87496704.0 -2024-06-03 14:40:00,1635.63,1637.58,1635.63,1636.91,53500,87556608.0 -2024-06-03 14:45:00,1636.91,1638.02,1636.9,1637.91,46400,76099072.0 -2024-06-03 14:50:00,1637.91,1640.92,1637.9,1640.75,56900,93257218.0 -2024-06-03 14:55:00,1640.75,1641.0,1638.66,1639.5,63600,104282614.0 -2024-06-03 15:00:00,1639.5,1639.75,1639.0,1639.39,92600,151745549.0 -2024-06-04 09:35:00,1640.5,1645.0,1636.66,1636.66,171900,282077024.0 -2024-06-04 09:40:00,1636.66,1643.8,1636.55,1642.99,92200,151108864.0 -2024-06-04 09:45:00,1642.99,1644.42,1641.01,1641.8,101500,166726366.0 -2024-06-04 09:50:00,1641.22,1646.94,1640.0,1645.7,141400,232382970.0 -2024-06-04 09:55:00,1645.7,1649.85,1645.7,1648.4,114000,187747215.0 -2024-06-04 10:00:00,1648.4,1648.7,1646.5,1647.97,55900,92108155.0 -2024-06-04 10:05:00,1647.88,1647.88,1644.18,1644.72,43800,72086912.0 -2024-06-04 10:10:00,1644.72,1646.98,1644.67,1646.0,37500,61752068.0 -2024-06-04 10:15:00,1646.41,1647.62,1645.56,1647.4,38600,63517690.0 -2024-06-04 10:20:00,1647.4,1647.9,1646.66,1646.66,37600,61989248.0 -2024-06-04 10:25:00,1646.6,1646.6,1644.53,1645.74,32500,53464956.0 -2024-06-04 10:30:00,1645.74,1646.78,1645.08,1645.08,19400,31929856.0 -2024-06-04 10:35:00,1645.08,1645.6,1642.05,1644.0,34600,56882558.0 -2024-06-04 10:40:00,1643.31,1645.0,1642.05,1643.41,33900,55719557.0 -2024-06-04 10:45:00,1643.41,1646.24,1643.41,1644.49,16800,27636989.0 -2024-06-04 10:50:00,1645.03,1645.99,1642.5,1642.5,26400,43410306.0 -2024-06-04 10:55:00,1642.5,1643.89,1642.5,1643.0,25100,41237384.0 -2024-06-04 11:00:00,1643.0,1645.58,1642.5,1645.37,20300,33427066.0 -2024-06-04 11:05:00,1645.37,1648.88,1645.0,1648.02,52200,85990776.0 -2024-06-04 11:10:00,1647.98,1648.06,1647.06,1648.01,26600,43832332.0 -2024-06-04 11:15:00,1648.0,1648.01,1647.2,1647.95,18200,29986304.0 -2024-06-04 11:20:00,1647.96,1648.5,1647.5,1647.5,23500,38694780.0 -2024-06-04 11:25:00,1647.85,1647.85,1646.05,1646.05,21200,34916868.0 -2024-06-04 11:30:00,1646.78,1647.28,1645.12,1646.72,22000,36288888.0 -2024-06-04 13:05:00,1646.0,1648.18,1646.0,1647.99,38200,62933380.0 -2024-06-04 13:10:00,1647.99,1647.99,1646.2,1646.49,19900,32770564.0 -2024-06-04 13:15:00,1646.49,1646.67,1646.11,1646.67,8000,13171068.0 -2024-06-04 13:20:00,1646.67,1647.37,1646.25,1646.6,16700,27499136.0 -2024-06-04 13:25:00,1646.6,1647.0,1645.88,1645.88,20000,32926336.0 -2024-06-04 13:30:00,1645.88,1647.0,1645.36,1646.48,25700,42302204.0 -2024-06-04 13:35:00,1646.49,1647.07,1646.49,1647.06,13100,21574910.0 -2024-06-04 13:40:00,1647.08,1648.32,1647.06,1648.06,30500,50263044.0 -2024-06-04 13:45:00,1648.05,1648.44,1647.01,1648.21,37400,61627394.0 -2024-06-04 13:50:00,1648.25,1648.25,1646.82,1647.39,25900,42535420.0 -2024-06-04 13:55:00,1646.75,1647.38,1646.48,1646.8,23700,39028220.0 -2024-06-04 14:00:00,1646.8,1647.87,1646.68,1647.86,24000,39527936.0 -2024-06-04 14:05:00,1647.86,1648.45,1647.42,1648.07,38000,62619403.0 -2024-06-04 14:10:00,1648.07,1648.45,1647.72,1648.03,16700,27591413.0 -2024-06-04 14:15:00,1648.3,1649.7,1648.3,1649.7,43500,71729664.0 -2024-06-04 14:20:00,1649.71,1651.67,1649.71,1650.88,66400,109596680.0 -2024-06-04 14:25:00,1650.88,1652.0,1650.77,1651.91,36200,59780864.0 -2024-06-04 14:30:00,1651.87,1651.99,1651.56,1651.78,34300,56644352.0 -2024-06-04 14:35:00,1651.68,1654.4,1651.68,1654.4,52900,87424512.0 -2024-06-04 14:40:00,1654.54,1655.88,1653.9,1655.08,96100,159046400.0 -2024-06-04 14:45:00,1655.08,1656.0,1653.63,1653.63,51800,85715456.0 -2024-06-04 14:50:00,1653.63,1654.1,1653.0,1653.8,43500,71935232.0 -2024-06-04 14:55:00,1653.75,1653.75,1652.56,1653.12,50100,82812416.0 -2024-06-04 15:00:00,1653.06,1653.68,1652.88,1653.2,72100,119215104.0 -2024-06-05 09:35:00,1652.0,1652.0,1647.6,1650.9,127000,209446592.0 -2024-06-05 09:40:00,1650.9,1653.99,1650.2,1652.38,52900,87439648.0 -2024-06-05 09:45:00,1653.0,1657.0,1653.0,1654.5,87700,145223648.0 -2024-06-05 09:50:00,1654.35,1656.66,1654.34,1655.63,54400,90057280.0 -2024-06-05 09:55:00,1656.05,1658.55,1655.18,1656.01,98800,163740986.0 -2024-06-05 10:00:00,1655.55,1656.0,1653.12,1655.3,50500,83578890.0 -2024-06-05 10:05:00,1655.31,1656.5,1654.0,1654.0,30900,51054782.0 -2024-06-05 10:10:00,1653.9,1653.9,1650.32,1651.0,58300,96282753.0 -2024-06-05 10:15:00,1651.6,1652.19,1650.34,1650.34,40400,66707965.0 -2024-06-05 10:20:00,1650.34,1651.08,1650.33,1650.98,22400,36985600.0 -2024-06-05 10:25:00,1651.0,1651.51,1650.0,1650.0,38900,64200069.0 -2024-06-05 10:30:00,1650.0,1650.0,1648.51,1648.74,50200,82783871.0 -2024-06-05 10:35:00,1648.76,1651.55,1648.76,1651.54,18300,30211188.0 -2024-06-05 10:40:00,1651.52,1652.0,1650.7,1650.7,16200,26753036.0 -2024-06-05 10:45:00,1650.61,1651.0,1650.09,1651.0,18300,30206452.0 -2024-06-05 10:50:00,1650.83,1651.46,1650.81,1651.46,12700,20967040.0 -2024-06-05 10:55:00,1651.46,1652.19,1649.6,1649.96,25000,41271053.0 -2024-06-05 11:00:00,1649.99,1650.58,1649.69,1650.02,26800,44218739.0 -2024-06-05 11:05:00,1650.02,1650.61,1648.44,1649.3,41800,68940167.0 -2024-06-05 11:10:00,1649.3,1649.36,1648.61,1648.61,14500,23909508.0 -2024-06-05 11:15:00,1648.66,1648.66,1648.01,1648.02,25500,42029047.0 -2024-06-05 11:20:00,1648.01,1648.02,1646.5,1646.65,61900,101978630.0 -2024-06-05 11:25:00,1646.64,1646.64,1646.01,1646.04,36500,60088824.0 -2024-06-05 11:30:00,1646.0,1646.0,1644.01,1644.11,58700,96553346.0 -2024-06-05 13:05:00,1644.16,1646.07,1644.03,1646.0,45900,75492490.0 -2024-06-05 13:10:00,1646.0,1646.03,1645.11,1645.11,14600,24058364.0 -2024-06-05 13:15:00,1645.11,1645.2,1644.15,1644.15,29300,48197626.0 -2024-06-05 13:20:00,1644.11,1644.5,1643.66,1644.03,43200,71021958.0 -2024-06-05 13:25:00,1644.05,1644.38,1643.98,1643.98,18800,30909440.0 -2024-06-05 13:30:00,1643.99,1644.94,1643.8,1644.84,23100,37951360.0 -2024-06-05 13:35:00,1644.81,1645.99,1644.55,1645.17,16700,27532292.0 -2024-06-05 13:40:00,1645.17,1645.26,1644.01,1644.07,25900,42560117.0 -2024-06-05 13:45:00,1644.07,1645.26,1644.0,1644.05,28100,46198668.0 -2024-06-05 13:50:00,1644.06,1645.65,1643.88,1644.49,22400,36841211.0 -2024-06-05 13:55:00,1644.12,1644.46,1643.69,1643.9,40500,66559493.0 -2024-06-05 14:00:00,1643.9,1645.47,1643.75,1645.12,23500,38683903.0 -2024-06-05 14:05:00,1644.38,1645.55,1644.38,1645.04,21000,34547459.0 -2024-06-05 14:10:00,1645.04,1645.49,1644.5,1644.52,23000,37836543.0 -2024-06-05 14:15:00,1644.69,1644.71,1643.6,1643.95,44900,73813490.0 -2024-06-05 14:20:00,1643.72,1644.46,1643.7,1644.0,33100,54412296.0 -2024-06-05 14:25:00,1644.0,1644.0,1643.71,1643.94,31800,52274432.0 -2024-06-05 14:30:00,1643.97,1644.0,1643.73,1643.73,34200,56219644.0 -2024-06-05 14:35:00,1643.73,1643.88,1643.07,1643.41,48700,80035588.0 -2024-06-05 14:40:00,1643.4,1644.9,1643.4,1643.95,39100,64276736.0 -2024-06-05 14:45:00,1643.95,1643.95,1643.51,1643.59,34100,56049152.0 -2024-06-05 14:50:00,1643.59,1645.0,1643.4,1644.91,60900,100007168.0 -2024-06-05 14:55:00,1644.91,1646.65,1643.98,1645.6,66400,109364473.0 -2024-06-05 15:00:00,1645.6,1645.6,1644.0,1644.0,72800,119576327.0 -2024-06-06 09:35:00,1643.66,1647.89,1643.66,1645.81,100200,164907728.0 -2024-06-06 09:40:00,1645.81,1649.34,1645.01,1645.79,70100,115465024.0 -2024-06-06 09:45:00,1645.79,1645.8,1639.34,1639.97,150000,246298048.0 -2024-06-06 09:50:00,1639.97,1641.0,1636.0,1637.97,176200,288740448.0 -2024-06-06 09:55:00,1637.98,1638.75,1636.12,1636.9,82900,135622139.0 -2024-06-06 10:00:00,1636.9,1638.0,1636.64,1636.68,50700,83002686.0 -2024-06-06 10:05:00,1636.68,1637.9,1636.64,1637.5,63700,104277575.0 -2024-06-06 10:10:00,1637.5,1638.97,1636.68,1638.8,81200,132943108.0 -2024-06-06 10:15:00,1638.8,1641.99,1638.07,1640.11,52700,86392948.0 -2024-06-06 10:20:00,1640.11,1642.5,1639.77,1640.11,36100,59224963.0 -2024-06-06 10:25:00,1640.0,1643.0,1640.0,1642.09,39800,65344125.0 -2024-06-06 10:30:00,1642.09,1642.89,1641.02,1641.02,45900,75385228.0 -2024-06-06 10:35:00,1641.0,1641.9,1640.0,1641.44,32900,54002166.0 -2024-06-06 10:40:00,1641.0,1646.11,1641.0,1646.11,68500,112610306.0 -2024-06-06 10:45:00,1646.11,1649.98,1645.0,1648.88,75000,123592452.0 -2024-06-06 10:50:00,1648.88,1651.96,1648.4,1648.95,91700,151294080.0 -2024-06-06 10:55:00,1648.95,1650.95,1647.05,1649.0,46400,76514556.0 -2024-06-06 11:00:00,1649.0,1649.07,1646.68,1646.68,37300,61456764.0 -2024-06-06 11:05:00,1646.68,1646.95,1644.19,1645.29,29200,48044802.0 -2024-06-06 11:10:00,1645.29,1645.59,1644.1,1644.47,27000,44413445.0 -2024-06-06 11:15:00,1644.19,1645.22,1644.0,1645.22,27900,45837060.0 -2024-06-06 11:20:00,1645.0,1645.2,1643.88,1643.88,22300,36666363.0 -2024-06-06 11:25:00,1643.99,1643.99,1642.0,1642.0,20000,32833278.0 -2024-06-06 11:30:00,1642.0,1642.89,1641.01,1642.65,23700,39048444.0 -2024-06-06 13:05:00,1642.79,1645.45,1642.6,1643.52,53400,87695882.0 -2024-06-06 13:10:00,1643.53,1645.03,1643.43,1644.46,58800,96665598.0 -2024-06-06 13:15:00,1644.46,1646.0,1642.46,1642.46,54800,90110207.0 -2024-06-06 13:20:00,1642.46,1643.0,1640.5,1642.3,51000,83716357.0 -2024-06-06 13:25:00,1642.3,1642.35,1640.24,1640.25,47500,77938164.0 -2024-06-06 13:30:00,1640.25,1642.19,1640.14,1642.19,27000,44296712.0 -2024-06-06 13:35:00,1642.19,1642.19,1640.03,1640.59,35400,58072576.0 -2024-06-06 13:40:00,1640.17,1641.0,1640.1,1640.73,31800,52169478.0 -2024-06-06 13:45:00,1640.73,1640.8,1640.0,1640.36,36800,60364031.0 -2024-06-06 13:50:00,1640.42,1641.0,1640.01,1640.53,41000,67260151.0 -2024-06-06 13:55:00,1640.53,1642.01,1640.3,1642.01,55100,90409217.0 -2024-06-06 14:00:00,1642.34,1644.04,1641.16,1642.0,52000,85440251.0 -2024-06-06 14:05:00,1642.98,1645.34,1641.62,1643.97,39200,64439560.0 -2024-06-06 14:10:00,1643.97,1644.08,1643.06,1643.94,23800,39123456.0 -2024-06-06 14:15:00,1644.06,1648.19,1643.59,1647.02,43900,72256000.0 -2024-06-06 14:20:00,1647.08,1647.43,1645.49,1645.49,39500,65043712.0 -2024-06-06 14:25:00,1645.0,1645.0,1643.05,1643.1,24200,39782136.0 -2024-06-06 14:30:00,1643.87,1643.87,1642.0,1643.67,30300,49771780.0 -2024-06-06 14:35:00,1643.53,1643.53,1640.25,1641.22,43600,71564540.0 -2024-06-06 14:40:00,1641.22,1641.53,1640.52,1641.34,29300,48080640.0 -2024-06-06 14:45:00,1641.34,1642.0,1640.01,1640.18,78600,128969984.0 -2024-06-06 14:50:00,1640.93,1641.0,1640.01,1640.02,82200,134830861.0 -2024-06-06 14:55:00,1640.02,1640.15,1639.5,1639.89,89900,147425537.0 -2024-06-06 15:00:00,1639.89,1640.35,1639.81,1639.81,58500,95932404.0 -2024-06-07 09:35:00,1646.13,1646.13,1639.55,1641.99,166900,274233984.0 -2024-06-07 09:40:00,1641.66,1645.88,1640.6,1645.77,61000,100222592.0 -2024-06-07 09:45:00,1644.98,1645.79,1640.66,1640.66,71900,118193312.0 -2024-06-07 09:50:00,1640.66,1640.66,1638.88,1638.89,93600,153455960.0 -2024-06-07 09:55:00,1638.83,1642.17,1638.7,1640.6,60200,98766976.0 -2024-06-07 10:00:00,1640.01,1640.61,1636.7,1636.7,60200,98632066.0 -2024-06-07 10:05:00,1636.7,1637.0,1636.06,1636.7,77000,126017930.0 -2024-06-07 10:10:00,1636.26,1636.71,1633.0,1633.51,156200,255333878.0 -2024-06-07 10:15:00,1633.0,1633.26,1631.53,1631.99,96400,157281670.0 -2024-06-07 10:20:00,1632.0,1632.97,1630.01,1630.01,132700,216432504.0 -2024-06-07 10:25:00,1630.01,1630.44,1629.0,1629.12,98700,160869640.0 -2024-06-07 10:30:00,1629.12,1630.98,1629.12,1629.6,49000,79869183.0 -2024-06-07 10:35:00,1629.57,1630.33,1628.0,1628.06,102000,166138113.0 -2024-06-07 10:40:00,1628.05,1628.1,1623.7,1624.38,117000,190202240.0 -2024-06-07 10:45:00,1624.2,1625.02,1622.01,1624.11,111900,181662464.0 -2024-06-07 10:50:00,1624.11,1624.11,1622.01,1622.1,81400,132160512.0 -2024-06-07 10:55:00,1622.1,1622.1,1621.11,1621.64,55200,89486336.0 -2024-06-07 11:00:00,1621.64,1621.65,1620.1,1620.11,85500,138589184.0 -2024-06-07 11:05:00,1620.11,1622.96,1620.01,1622.0,63200,102443520.0 -2024-06-07 11:10:00,1622.0,1622.32,1621.04,1621.9,34900,56597248.0 -2024-06-07 11:15:00,1621.8,1622.98,1620.4,1622.17,49600,80424704.0 -2024-06-07 11:20:00,1622.17,1623.0,1621.3,1621.3,43900,71210752.0 -2024-06-07 11:25:00,1621.01,1622.0,1620.01,1621.0,74900,121387776.0 -2024-06-07 11:30:00,1621.55,1623.8,1621.49,1623.34,39900,64808960.0 -2024-06-07 13:05:00,1623.91,1623.91,1621.9,1622.75,88900,144173568.0 -2024-06-07 13:10:00,1622.75,1623.99,1622.01,1623.0,32100,52056320.0 -2024-06-07 13:15:00,1623.0,1623.0,1621.79,1621.99,43000,69758720.0 -2024-06-07 13:20:00,1621.99,1622.43,1620.5,1620.59,47400,76837888.0 -2024-06-07 13:25:00,1620.5,1622.0,1620.18,1620.41,35500,57539328.0 -2024-06-07 13:30:00,1620.4,1622.99,1620.0,1620.5,71500,115876096.0 -2024-06-07 13:35:00,1621.99,1622.0,1620.0,1621.0,47900,77622784.0 -2024-06-07 13:40:00,1620.99,1621.0,1620.0,1620.5,68600,111142912.0 -2024-06-07 13:45:00,1620.48,1621.42,1620.0,1621.0,39600,64161536.0 -2024-06-07 13:50:00,1621.0,1621.09,1619.19,1619.2,62500,101253632.0 -2024-06-07 13:55:00,1619.28,1621.02,1619.02,1620.8,63600,103021824.0 -2024-06-07 14:00:00,1620.18,1621.0,1619.46,1620.02,40900,66262528.0 -2024-06-07 14:05:00,1620.01,1620.98,1619.1,1620.79,52000,84222976.0 -2024-06-07 14:10:00,1620.75,1621.0,1619.88,1620.05,65200,105637376.0 -2024-06-07 14:15:00,1620.18,1623.6,1620.03,1622.0,39900,64682496.0 -2024-06-07 14:20:00,1622.0,1622.5,1620.55,1621.05,34500,55936512.0 -2024-06-07 14:25:00,1621.03,1621.13,1620.0,1620.09,54400,88165376.0 -2024-06-07 14:30:00,1620.12,1620.48,1620.0,1620.02,53600,86931456.0 -2024-06-07 14:35:00,1620.03,1620.49,1619.6,1620.01,64600,104556544.0 -2024-06-07 14:40:00,1620.0,1620.03,1619.55,1619.55,64700,104809984.0 -2024-06-07 14:45:00,1619.52,1619.52,1619.16,1619.39,63900,103471616.0 -2024-06-07 14:50:00,1619.19,1620.0,1619.19,1619.86,51300,83094016.0 -2024-06-07 14:55:00,1619.86,1619.97,1619.46,1619.63,79100,128114688.0 -2024-06-07 15:00:00,1619.63,1620.0,1619.18,1619.18,108500,175706112.0 -2024-06-11 09:35:00,1602.99,1602.99,1591.9,1596.0,588300,940618680.0 -2024-06-11 09:40:00,1596.0,1602.93,1596.0,1601.0,182200,291454158.0 -2024-06-11 09:45:00,1600.69,1600.69,1596.99,1598.8,173400,277158774.0 -2024-06-11 09:50:00,1598.8,1598.9,1592.0,1592.0,221200,353038596.0 -2024-06-11 09:55:00,1591.2,1594.56,1590.0,1592.6,272400,433498621.0 -2024-06-11 10:00:00,1592.48,1592.48,1585.67,1585.67,257600,409224707.0 -2024-06-11 10:05:00,1585.6,1587.87,1585.01,1587.87,147000,233201920.0 -2024-06-11 10:10:00,1587.78,1588.31,1583.96,1583.96,196100,311072000.0 -2024-06-11 10:15:00,1583.13,1583.93,1581.15,1583.32,171200,270858752.0 -2024-06-11 10:20:00,1583.32,1583.6,1581.0,1581.0,210800,333509376.0 -2024-06-11 10:25:00,1580.91,1581.3,1580.0,1580.12,227500,359548160.0 -2024-06-11 10:30:00,1580.12,1580.12,1574.22,1574.22,192900,304331520.0 -2024-06-11 10:35:00,1573.99,1574.8,1572.0,1572.0,202600,318689280.0 -2024-06-11 10:40:00,1572.0,1572.34,1570.0,1570.01,204100,320624640.0 -2024-06-11 10:45:00,1570.01,1570.12,1568.0,1568.01,187000,293491712.0 -2024-06-11 10:50:00,1568.01,1574.39,1568.01,1572.68,144800,227213312.0 -2024-06-11 10:55:00,1572.69,1574.66,1571.99,1573.64,117700,185235456.0 -2024-06-11 11:00:00,1573.64,1576.0,1573.61,1574.09,135400,213195264.0 -2024-06-11 11:05:00,1574.09,1574.61,1570.2,1572.0,107900,169623552.0 -2024-06-11 11:10:00,1572.08,1572.17,1570.23,1570.32,114900,180540416.0 -2024-06-11 11:15:00,1570.32,1573.1,1570.01,1573.03,138800,218044928.0 -2024-06-11 11:20:00,1573.03,1574.88,1571.08,1573.12,70000,110111232.0 -2024-06-11 11:25:00,1573.12,1573.23,1573.0,1573.11,68000,106969600.0 -2024-06-11 11:30:00,1573.01,1573.44,1571.11,1571.11,54700,86044160.0 -2024-06-11 13:05:00,1571.57,1577.8,1571.57,1576.02,184600,290663936.0 -2024-06-11 13:10:00,1576.02,1576.32,1573.0,1573.54,87900,138337280.0 -2024-06-11 13:15:00,1573.5,1574.06,1573.01,1573.07,82300,129543168.0 -2024-06-11 13:20:00,1573.02,1573.15,1570.05,1570.05,143900,226112512.0 -2024-06-11 13:25:00,1570.05,1570.75,1570.0,1570.01,105900,166232064.0 -2024-06-11 13:30:00,1570.02,1570.02,1569.01,1569.63,131200,205976064.0 -2024-06-11 13:35:00,1569.63,1569.84,1569.01,1569.1,79700,125092864.0 -2024-06-11 13:40:00,1569.04,1570.05,1569.01,1570.0,98000,153830912.0 -2024-06-11 13:45:00,1569.89,1570.88,1569.83,1570.5,69700,109420544.0 -2024-06-11 13:50:00,1570.55,1571.05,1570.1,1570.19,73900,116086784.0 -2024-06-11 13:55:00,1570.19,1570.19,1568.91,1569.11,125400,196759552.0 -2024-06-11 14:00:00,1569.15,1569.18,1568.5,1568.64,101700,159539200.0 -2024-06-11 14:05:00,1568.63,1568.64,1568.16,1568.48,77800,122083328.0 -2024-06-11 14:10:00,1568.29,1568.4,1568.0,1568.01,110700,173608960.0 -2024-06-11 14:15:00,1568.01,1568.99,1567.38,1568.63,139600,218859520.0 -2024-06-11 14:20:00,1568.68,1570.03,1568.68,1569.49,83500,131046400.0 -2024-06-11 14:25:00,1569.6,1572.41,1569.6,1572.09,88000,138287104.0 -2024-06-11 14:30:00,1572.15,1572.8,1570.08,1571.0,83900,131848192.0 -2024-06-11 14:35:00,1571.0,1571.22,1570.13,1570.31,85800,134669312.0 -2024-06-11 14:40:00,1570.31,1573.8,1570.01,1573.17,99000,155620352.0 -2024-06-11 14:45:00,1573.14,1573.18,1570.95,1570.95,109600,172295168.0 -2024-06-11 14:50:00,1570.94,1570.94,1570.0,1570.78,114000,179001344.0 -2024-06-11 14:55:00,1570.79,1571.6,1569.85,1569.85,180000,282585088.0 -2024-06-11 15:00:00,1569.83,1570.0,1569.0,1569.0,186100,292067328.0 -2024-06-12 09:35:00,1570.0,1579.0,1570.0,1579.0,361000,568324416.0 -2024-06-12 09:40:00,1578.97,1579.2,1575.05,1576.11,230900,364239867.0 -2024-06-12 09:45:00,1576.11,1578.9,1576.0,1577.55,119900,189195653.0 -2024-06-12 09:50:00,1577.5,1584.0,1575.6,1583.8,178100,281169656.0 -2024-06-12 09:55:00,1583.0,1589.98,1581.2,1589.45,206700,327792776.0 -2024-06-12 10:00:00,1589.45,1589.45,1581.67,1581.95,94000,149039104.0 -2024-06-12 10:05:00,1581.95,1583.0,1580.53,1581.18,65800,104084984.0 -2024-06-12 10:10:00,1581.18,1581.96,1577.99,1578.11,97000,153229833.0 -2024-06-12 10:15:00,1578.11,1578.19,1577.0,1577.0,84000,132519941.0 -2024-06-12 10:20:00,1577.0,1577.7,1576.88,1576.99,59300,93532665.0 -2024-06-12 10:25:00,1576.99,1578.1,1576.9,1577.69,62500,98592257.0 -2024-06-12 10:30:00,1577.69,1579.99,1577.14,1579.99,44800,70711034.0 -2024-06-12 10:35:00,1579.99,1581.18,1579.01,1580.02,50700,80114435.0 -2024-06-12 10:40:00,1580.2,1582.8,1580.0,1580.58,73700,116538374.0 -2024-06-12 10:45:00,1580.58,1581.79,1580.58,1581.55,50900,80488951.0 -2024-06-12 10:50:00,1581.55,1581.55,1579.0,1579.0,43800,69240333.0 -2024-06-12 10:55:00,1579.0,1581.54,1578.69,1580.83,61200,96721393.0 -2024-06-12 11:00:00,1580.83,1581.81,1578.92,1578.92,34200,54055177.0 -2024-06-12 11:05:00,1578.92,1579.0,1578.01,1578.08,35400,55875330.0 -2024-06-12 11:10:00,1578.07,1579.07,1578.0,1578.02,33700,53191419.0 -2024-06-12 11:15:00,1578.02,1579.02,1578.0,1578.63,29400,46406145.0 -2024-06-12 11:20:00,1578.63,1578.77,1577.0,1577.0,41500,65481733.0 -2024-06-12 11:25:00,1577.0,1577.01,1576.13,1576.34,27500,43354880.0 -2024-06-12 11:30:00,1576.36,1576.98,1576.0,1576.07,32300,50923252.0 -2024-06-12 13:05:00,1576.22,1577.59,1576.0,1576.29,83900,132137989.0 -2024-06-12 13:10:00,1576.29,1577.87,1576.02,1576.23,29700,46820099.0 -2024-06-12 13:15:00,1576.23,1576.23,1574.0,1574.15,80000,126025216.0 -2024-06-12 13:20:00,1574.25,1574.28,1571.0,1572.45,59600,93802496.0 -2024-06-12 13:25:00,1572.45,1573.81,1571.42,1573.1,53600,84274176.0 -2024-06-12 13:30:00,1573.1,1573.1,1572.02,1572.4,43600,68555008.0 -2024-06-12 13:35:00,1572.4,1573.0,1572.0,1572.53,50300,79096576.0 -2024-06-12 13:40:00,1572.53,1572.53,1570.03,1570.03,75500,118632704.0 -2024-06-12 13:45:00,1570.02,1572.26,1570.0,1572.08,63300,99438080.0 -2024-06-12 13:50:00,1572.01,1572.02,1570.81,1571.43,53500,84088576.0 -2024-06-12 13:55:00,1571.43,1572.02,1571.27,1572.0,33300,52336896.0 -2024-06-12 14:00:00,1571.9,1575.9,1571.86,1574.6,40500,63722492.0 -2024-06-12 14:05:00,1574.6,1575.0,1572.34,1574.84,34500,54284804.0 -2024-06-12 14:10:00,1574.48,1574.8,1573.6,1573.8,26800,42213376.0 -2024-06-12 14:15:00,1573.89,1573.89,1573.02,1573.2,35000,55031296.0 -2024-06-12 14:20:00,1573.2,1575.48,1573.18,1575.45,38600,60701696.0 -2024-06-12 14:25:00,1575.3,1575.5,1573.29,1573.83,39700,62512640.0 -2024-06-12 14:30:00,1573.83,1573.83,1572.11,1572.11,50200,78968320.0 -2024-06-12 14:35:00,1572.11,1572.14,1571.1,1571.11,54300,85275136.0 -2024-06-12 14:40:00,1571.11,1571.12,1570.22,1570.51,56300,88535552.0 -2024-06-12 14:45:00,1570.51,1571.9,1570.51,1571.89,46700,73269248.0 -2024-06-12 14:50:00,1571.89,1572.49,1571.68,1572.0,35700,56121856.0 -2024-06-12 14:55:00,1572.0,1572.01,1571.63,1571.73,52300,82188288.0 -2024-06-12 15:00:00,1571.76,1572.31,1571.68,1571.68,83900,131860480.0 -2024-06-13 09:35:00,1576.77,1576.77,1568.93,1573.99,194100,305342400.0 -2024-06-13 09:40:00,1573.99,1576.77,1573.1,1574.03,117600,185164160.0 -2024-06-13 09:45:00,1573.13,1573.13,1568.0,1568.17,143400,225215108.0 -2024-06-13 09:50:00,1568.11,1569.09,1565.5,1565.75,163800,256715836.0 -2024-06-13 09:55:00,1565.41,1570.0,1565.05,1565.35,99500,155878789.0 -2024-06-13 10:00:00,1565.51,1568.51,1565.01,1566.01,95900,150158203.0 -2024-06-13 10:05:00,1566.0,1568.45,1566.0,1568.4,64800,101542776.0 -2024-06-13 10:10:00,1567.94,1568.3,1566.0,1568.3,65800,103116680.0 -2024-06-13 10:15:00,1567.9,1568.88,1567.9,1568.0,46400,72774009.0 -2024-06-13 10:20:00,1568.0,1569.52,1567.08,1568.01,54200,85008520.0 -2024-06-13 10:25:00,1568.01,1568.1,1566.16,1566.36,49800,78039299.0 -2024-06-13 10:30:00,1566.58,1566.58,1565.0,1565.1,98600,154349691.0 -2024-06-13 10:35:00,1565.1,1569.2,1565.1,1568.3,46100,72254724.0 -2024-06-13 10:40:00,1568.51,1569.99,1567.83,1567.83,33000,51781630.0 -2024-06-13 10:45:00,1567.88,1568.0,1566.8,1567.99,53500,83866239.0 -2024-06-13 10:50:00,1567.99,1568.0,1566.0,1566.02,43800,68620289.0 -2024-06-13 10:55:00,1566.02,1566.57,1565.02,1565.08,42100,65924855.0 -2024-06-13 11:00:00,1565.11,1566.48,1565.0,1565.52,89200,139637261.0 -2024-06-13 11:05:00,1565.08,1567.0,1565.08,1565.6,35400,55439870.0 -2024-06-13 11:10:00,1565.6,1567.82,1565.01,1565.2,48300,75615233.0 -2024-06-13 11:15:00,1565.21,1565.25,1564.48,1564.73,69700,109047804.0 -2024-06-13 11:20:00,1564.72,1565.0,1564.48,1564.49,28300,44280320.0 -2024-06-13 11:25:00,1564.48,1565.09,1564.47,1564.49,62000,96923640.0 -2024-06-13 11:30:00,1564.5,1564.87,1562.59,1562.59,57900,90526991.0 -2024-06-13 13:05:00,1562.1,1562.47,1560.8,1561.02,123700,193144313.0 -2024-06-13 13:10:00,1561.02,1566.0,1561.02,1565.7,58900,92121860.0 -2024-06-13 13:15:00,1565.71,1565.96,1562.13,1562.21,41700,65194742.0 -2024-06-13 13:20:00,1562.31,1563.28,1562.0,1562.02,55100,86082310.0 -2024-06-13 13:25:00,1562.02,1562.02,1560.12,1560.16,81200,126764288.0 -2024-06-13 13:30:00,1560.16,1560.3,1558.84,1558.88,154400,240844800.0 -2024-06-13 13:35:00,1558.88,1560.03,1558.83,1559.93,58100,90597376.0 -2024-06-13 13:40:00,1559.93,1559.94,1558.5,1558.5,50300,78422272.0 -2024-06-13 13:45:00,1558.5,1558.5,1556.0,1556.0,122900,191352320.0 -2024-06-13 13:50:00,1556.01,1558.39,1555.6,1556.5,85500,133120256.0 -2024-06-13 13:55:00,1556.13,1557.84,1556.07,1557.24,43200,67270656.0 -2024-06-13 14:00:00,1557.23,1558.37,1557.0,1557.3,45900,71490816.0 -2024-06-13 14:05:00,1557.3,1558.2,1557.2,1557.72,42800,66673408.0 -2024-06-13 14:10:00,1557.74,1557.99,1555.81,1555.81,59100,91996672.0 -2024-06-13 14:15:00,1555.7,1555.87,1555.01,1555.01,115400,179508736.0 -2024-06-13 14:20:00,1555.04,1555.11,1553.24,1553.24,136400,212067840.0 -2024-06-13 14:25:00,1553.28,1554.85,1553.21,1553.72,96800,150382080.0 -2024-06-13 14:30:00,1553.72,1555.1,1553.72,1554.5,53100,82550784.0 -2024-06-13 14:35:00,1554.5,1554.8,1554.35,1554.66,65600,101974528.0 -2024-06-13 14:40:00,1554.66,1555.67,1554.35,1555.58,58000,90170880.0 -2024-06-13 14:45:00,1555.66,1556.5,1555.05,1556.01,51300,79802880.0 -2024-06-13 14:50:00,1556.01,1557.5,1556.01,1557.0,51400,80098304.0 -2024-06-13 14:55:00,1557.0,1558.0,1557.0,1557.0,77600,120760320.0 -2024-06-13 15:00:00,1557.0,1557.45,1555.01,1555.01,94800,147489792.0 -2024-06-14 09:35:00,1555.0,1563.89,1550.13,1550.13,366300,569666880.0 -2024-06-14 09:40:00,1550.13,1556.88,1550.0,1556.77,144300,223919678.0 -2024-06-14 09:45:00,1556.86,1557.7,1551.91,1555.04,92100,143208392.0 -2024-06-14 09:50:00,1554.88,1556.88,1553.33,1556.88,70000,108901244.0 -2024-06-14 09:55:00,1556.88,1559.92,1556.37,1557.0,91100,141929858.0 -2024-06-14 10:00:00,1557.0,1557.13,1551.87,1551.87,99300,154338304.0 -2024-06-14 10:05:00,1551.87,1552.01,1548.61,1549.01,204300,316702841.0 -2024-06-14 10:10:00,1549.01,1551.5,1548.88,1549.0,129000,199813123.0 -2024-06-14 10:15:00,1549.0,1549.08,1546.99,1546.99,101000,156441848.0 -2024-06-14 10:20:00,1546.99,1547.0,1541.2,1541.2,152600,235665160.0 -2024-06-14 10:25:00,1541.2,1541.2,1537.47,1539.0,248800,382936064.0 -2024-06-14 10:30:00,1539.0,1540.0,1537.14,1539.85,155400,239108864.0 -2024-06-14 10:35:00,1539.85,1539.99,1538.04,1538.9,65300,100517120.0 -2024-06-14 10:40:00,1538.9,1539.0,1535.35,1535.35,113200,174045952.0 -2024-06-14 10:45:00,1535.1,1535.1,1528.05,1528.31,279000,427126784.0 -2024-06-14 10:50:00,1528.31,1528.58,1521.6,1525.33,224000,341426176.0 -2024-06-14 10:55:00,1525.33,1527.96,1523.7,1526.63,108800,166055680.0 -2024-06-14 11:00:00,1526.79,1527.86,1523.81,1523.81,93300,142436608.0 -2024-06-14 11:05:00,1523.39,1526.69,1523.39,1525.15,64800,98974976.0 -2024-06-14 11:10:00,1525.15,1525.38,1522.13,1522.99,95000,144758784.0 -2024-06-14 11:15:00,1522.79,1526.01,1522.79,1526.01,88800,135357952.0 -2024-06-14 11:20:00,1526.01,1532.8,1526.01,1531.77,133200,203636736.0 -2024-06-14 11:25:00,1531.78,1531.8,1526.02,1526.08,73400,112264704.0 -2024-06-14 11:30:00,1526.11,1526.79,1525.0,1525.01,62500,95364096.0 -2024-06-14 13:05:00,1525.01,1525.02,1520.5,1524.87,210200,319981568.0 -2024-06-14 13:10:00,1524.87,1528.85,1523.76,1527.97,83100,126882304.0 -2024-06-14 13:15:00,1527.87,1528.99,1526.94,1528.99,68400,104510976.0 -2024-06-14 13:20:00,1528.98,1537.0,1528.98,1536.93,123300,189072384.0 -2024-06-14 13:25:00,1536.93,1538.23,1533.9,1536.02,163100,250569216.0 -2024-06-14 13:30:00,1536.02,1540.28,1535.06,1538.44,130500,200781313.0 -2024-06-14 13:35:00,1538.44,1538.93,1535.21,1535.21,75800,116524031.0 -2024-06-14 13:40:00,1535.21,1541.99,1535.0,1541.7,90400,139162112.0 -2024-06-14 13:45:00,1541.7,1547.99,1541.22,1547.99,127500,196916736.0 -2024-06-14 13:50:00,1547.99,1548.48,1543.31,1544.65,131000,202514432.0 -2024-06-14 13:55:00,1544.65,1544.65,1539.02,1540.0,111500,171805184.0 -2024-06-14 14:00:00,1540.0,1543.95,1538.96,1541.51,77600,119583744.0 -2024-06-14 14:05:00,1541.51,1545.0,1541.1,1544.98,86900,134135296.0 -2024-06-14 14:10:00,1545.0,1548.38,1545.0,1547.78,81600,126255616.0 -2024-06-14 14:15:00,1547.78,1548.99,1545.78,1546.66,77700,120243712.0 -2024-06-14 14:20:00,1546.66,1548.55,1545.87,1548.01,70300,108779520.0 -2024-06-14 14:25:00,1547.8,1548.57,1547.0,1548.0,72400,112064512.0 -2024-06-14 14:30:00,1548.0,1549.77,1547.12,1549.77,77200,119595008.0 -2024-06-14 14:35:00,1549.77,1553.68,1549.77,1553.65,104700,162537472.0 -2024-06-14 14:40:00,1553.65,1560.0,1553.58,1559.88,197000,306941952.0 -2024-06-14 14:45:00,1559.88,1559.88,1555.41,1555.98,135000,210330112.0 -2024-06-14 14:50:00,1555.98,1556.97,1555.01,1555.4,102800,159964160.0 -2024-06-14 14:55:00,1555.4,1556.5,1555.4,1556.21,85600,133088256.0 -2024-06-14 15:00:00,1556.21,1558.3,1555.0,1555.0,259000,402849792.0 -2024-06-17 09:35:00,1532.29,1543.75,1532.29,1535.44,523400,804025990.0 -2024-06-17 09:40:00,1535.0,1536.0,1513.08,1513.08,502700,767213042.0 -2024-06-17 09:45:00,1513.08,1516.0,1511.04,1513.0,450500,681724040.0 -2024-06-17 09:50:00,1512.23,1516.99,1512.01,1516.39,250200,378589696.0 -2024-06-17 09:55:00,1517.0,1527.54,1516.03,1527.19,186900,283979780.0 -2024-06-17 10:00:00,1527.0,1533.08,1526.8,1531.79,202300,309509116.0 -2024-06-17 10:05:00,1531.77,1537.32,1528.88,1537.32,121200,185602304.0 -2024-06-17 10:10:00,1537.8,1543.8,1537.2,1541.96,144300,222388224.0 -2024-06-17 10:15:00,1541.96,1548.49,1541.27,1546.17,148600,229629696.0 -2024-06-17 10:20:00,1546.03,1547.81,1541.53,1543.39,80900,124982272.0 -2024-06-17 10:25:00,1543.4,1545.5,1542.0,1543.0,64100,99001600.0 -2024-06-17 10:30:00,1543.77,1545.69,1538.49,1538.55,62200,95845120.0 -2024-06-17 10:35:00,1538.55,1541.81,1537.05,1540.92,58700,90328832.0 -2024-06-17 10:40:00,1540.92,1540.93,1538.82,1539.01,38600,59423232.0 -2024-06-17 10:45:00,1539.01,1539.25,1537.0,1537.9,43500,66909696.0 -2024-06-17 10:50:00,1537.83,1538.01,1537.0,1538.01,44400,68258816.0 -2024-06-17 10:55:00,1538.1,1540.26,1538.0,1540.2,41500,63905280.0 -2024-06-17 11:00:00,1540.0,1540.96,1537.01,1540.12,48600,74813952.0 -2024-06-17 11:05:00,1539.87,1540.43,1534.01,1534.01,62700,96449536.0 -2024-06-17 11:10:00,1534.02,1535.0,1533.02,1533.3,51200,78543872.0 -2024-06-17 11:15:00,1533.3,1533.75,1530.28,1531.75,51200,78441478.0 -2024-06-17 11:20:00,1531.79,1531.79,1530.05,1530.11,43000,65816058.0 -2024-06-17 11:25:00,1530.61,1533.62,1530.01,1532.8,42100,64477184.0 -2024-06-17 11:30:00,1532.8,1532.8,1530.0,1531.99,42000,64249336.0 -2024-06-17 13:05:00,1532.0,1532.59,1528.8,1530.07,170300,260640264.0 -2024-06-17 13:10:00,1530.03,1531.17,1529.01,1530.12,83300,127454208.0 -2024-06-17 13:15:00,1530.12,1530.8,1529.98,1530.15,67400,103130620.0 -2024-06-17 13:20:00,1530.15,1534.05,1530.15,1533.01,79100,121197060.0 -2024-06-17 13:25:00,1533.0,1533.0,1529.0,1529.61,72100,110348797.0 -2024-06-17 13:30:00,1529.61,1530.11,1528.7,1529.84,62000,94834683.0 -2024-06-17 13:35:00,1529.52,1531.01,1529.52,1530.61,50900,77837318.0 -2024-06-17 13:40:00,1530.61,1531.93,1530.5,1531.26,52700,80684026.0 -2024-06-17 13:45:00,1531.32,1531.94,1530.02,1530.93,59300,90790403.0 -2024-06-17 13:50:00,1530.93,1535.99,1530.25,1535.0,43600,66806277.0 -2024-06-17 13:55:00,1536.8,1543.7,1536.8,1542.1,78500,120959488.0 -2024-06-17 14:00:00,1541.5,1542.67,1539.5,1539.5,41300,63649792.0 -2024-06-17 14:05:00,1539.5,1544.99,1539.5,1544.88,53100,81929728.0 -2024-06-17 14:10:00,1544.88,1544.89,1540.29,1543.9,54100,83515392.0 -2024-06-17 14:15:00,1543.34,1546.99,1543.18,1546.99,63900,98704384.0 -2024-06-17 14:20:00,1546.99,1547.0,1544.6,1545.0,46600,72100352.0 -2024-06-17 14:25:00,1545.0,1545.47,1541.03,1542.43,50300,77602304.0 -2024-06-17 14:30:00,1542.85,1543.5,1540.0,1540.0,36600,56487936.0 -2024-06-17 14:35:00,1540.15,1542.54,1540.15,1541.89,50200,77401600.0 -2024-06-17 14:40:00,1541.89,1541.98,1541.23,1541.94,50200,77395968.0 -2024-06-17 14:45:00,1541.81,1543.61,1541.81,1543.18,50000,77163520.0 -2024-06-17 14:50:00,1543.1,1543.57,1542.0,1542.45,56000,86403072.0 -2024-06-17 14:55:00,1542.49,1542.49,1542.0,1542.16,70700,109026304.0 -2024-06-17 15:00:00,1542.09,1542.18,1541.5,1541.5,88100,135780864.0 -2024-06-18 09:35:00,1530.89,1549.97,1530.89,1549.19,390400,601942464.0 -2024-06-18 09:40:00,1549.19,1553.58,1545.0,1553.5,203800,315727232.0 -2024-06-18 09:45:00,1553.5,1554.48,1546.0,1548.0,147100,228194748.0 -2024-06-18 09:50:00,1548.0,1548.0,1541.45,1541.95,106900,165138692.0 -2024-06-18 09:55:00,1541.9,1546.52,1541.45,1543.88,72800,112400512.0 -2024-06-18 10:00:00,1543.88,1546.5,1543.0,1546.49,57900,89446916.0 -2024-06-18 10:05:00,1546.49,1546.49,1544.0,1544.83,58400,90230784.0 -2024-06-18 10:10:00,1544.83,1545.78,1543.88,1543.88,52200,80629887.0 -2024-06-18 10:15:00,1543.88,1543.88,1541.44,1543.0,67600,104253435.0 -2024-06-18 10:20:00,1542.51,1545.0,1542.1,1543.5,55400,85510913.0 -2024-06-18 10:25:00,1543.77,1543.89,1541.65,1541.66,57400,88526585.0 -2024-06-18 10:30:00,1541.66,1541.66,1537.99,1538.95,82900,127643912.0 -2024-06-18 10:35:00,1538.89,1539.72,1538.07,1538.92,37400,57552256.0 -2024-06-18 10:40:00,1538.92,1540.57,1538.9,1540.4,37900,58336771.0 -2024-06-18 10:45:00,1540.4,1540.4,1536.09,1536.5,53900,82897149.0 -2024-06-18 10:50:00,1536.5,1538.45,1533.88,1533.88,73000,112133120.0 -2024-06-18 10:55:00,1533.88,1534.0,1532.0,1533.5,57600,88294400.0 -2024-06-18 11:00:00,1533.55,1533.55,1530.83,1530.85,75600,115792384.0 -2024-06-18 11:05:00,1530.85,1533.78,1530.85,1533.28,55700,85276416.0 -2024-06-18 11:10:00,1533.28,1533.84,1531.41,1533.81,34500,52879360.0 -2024-06-18 11:15:00,1533.82,1534.8,1531.2,1531.31,41800,64068608.0 -2024-06-18 11:20:00,1531.31,1532.5,1531.31,1531.38,35600,54521856.0 -2024-06-18 11:25:00,1531.38,1532.0,1531.37,1531.65,26900,41201408.0 -2024-06-18 11:30:00,1531.65,1533.65,1530.0,1531.91,85300,130591744.0 -2024-06-18 13:05:00,1532.0,1532.0,1530.01,1530.15,93200,142694144.0 -2024-06-18 13:10:00,1530.15,1530.16,1525.02,1525.02,146100,223321088.0 -2024-06-18 13:15:00,1525.02,1528.2,1524.55,1527.05,79600,121474816.0 -2024-06-18 13:20:00,1527.05,1527.05,1525.03,1525.39,53700,81926144.0 -2024-06-18 13:25:00,1525.37,1525.99,1524.52,1525.66,78000,118951680.0 -2024-06-18 13:30:00,1525.66,1528.75,1525.66,1528.24,43800,66902272.0 -2024-06-18 13:35:00,1528.21,1528.21,1524.68,1524.78,82300,125570304.0 -2024-06-18 13:40:00,1524.87,1524.88,1522.44,1522.87,85400,130207488.0 -2024-06-18 13:45:00,1522.87,1524.6,1522.2,1522.76,89700,136612608.0 -2024-06-18 13:50:00,1522.76,1522.76,1520.0,1520.07,103600,157630208.0 -2024-06-18 13:55:00,1520.07,1520.37,1517.51,1519.05,168400,255832064.0 -2024-06-18 14:00:00,1519.05,1519.11,1516.94,1518.92,115300,175027200.0 -2024-06-18 14:05:00,1518.92,1521.29,1518.0,1520.3,87200,132452352.0 -2024-06-18 14:10:00,1520.3,1520.3,1518.57,1519.0,83000,125982208.0 -2024-06-18 14:15:00,1519.0,1520.94,1519.0,1519.5,84700,128773120.0 -2024-06-18 14:20:00,1519.5,1520.0,1518.0,1518.66,93700,142334464.0 -2024-06-18 14:25:00,1518.66,1519.98,1518.66,1519.32,47400,72003072.0 -2024-06-18 14:30:00,1519.32,1521.07,1519.32,1521.07,49900,75858944.0 -2024-06-18 14:35:00,1521.07,1521.2,1520.0,1520.8,72600,110311424.0 -2024-06-18 14:40:00,1520.8,1521.03,1520.02,1520.02,52700,80130048.0 -2024-06-18 14:45:00,1520.02,1520.88,1520.0,1520.88,83100,126333440.0 -2024-06-18 14:50:00,1520.88,1521.0,1520.12,1520.23,84800,128951808.0 -2024-06-18 14:55:00,1520.23,1520.5,1520.15,1520.41,132300,201140736.0 -2024-06-18 15:00:00,1520.41,1522.0,1520.41,1521.5,168600,256559104.0 -2024-06-19 09:35:00,1497.99,1497.99,1488.12,1489.0,540100,805877316.0 -2024-06-19 09:40:00,1489.5,1489.5,1483.11,1483.15,270200,401499452.0 -2024-06-19 09:45:00,1483.12,1496.05,1482.12,1496.0,196100,291525244.0 -2024-06-19 09:50:00,1495.83,1495.83,1491.0,1492.01,188800,282046076.0 -2024-06-19 09:55:00,1492.26,1492.26,1489.3,1489.98,108700,162043136.0 -2024-06-19 10:00:00,1489.92,1490.8,1489.66,1490.08,72900,108632716.0 -2024-06-19 10:05:00,1490.09,1495.37,1490.0,1495.0,111700,166841333.0 -2024-06-19 10:10:00,1495.0,1495.3,1492.04,1493.31,109400,163383053.0 -2024-06-19 10:15:00,1493.26,1493.26,1490.02,1490.61,68100,101542390.0 -2024-06-19 10:20:00,1490.59,1491.86,1490.1,1490.1,61400,91528202.0 -2024-06-19 10:25:00,1490.1,1491.0,1488.0,1491.0,96800,144175610.0 -2024-06-19 10:30:00,1490.86,1490.86,1488.0,1488.83,57100,85087230.0 -2024-06-19 10:35:00,1489.13,1499.02,1488.85,1498.88,135200,202163202.0 -2024-06-19 10:40:00,1498.99,1503.0,1496.86,1498.0,172500,258801408.0 -2024-06-19 10:45:00,1497.04,1501.5,1497.0,1497.2,72400,108545792.0 -2024-06-19 10:50:00,1497.15,1498.0,1496.01,1497.85,65200,97624320.0 -2024-06-19 10:55:00,1497.91,1498.06,1495.1,1495.55,54700,81849344.0 -2024-06-19 11:00:00,1495.55,1497.1,1495.1,1496.58,50800,76011264.0 -2024-06-19 11:05:00,1496.58,1497.84,1495.1,1497.01,43300,64810240.0 -2024-06-19 11:10:00,1497.01,1499.8,1497.01,1499.3,45400,68020480.0 -2024-06-19 11:15:00,1499.02,1499.4,1497.0,1497.01,51500,77068032.0 -2024-06-19 11:20:00,1497.01,1497.88,1496.5,1496.65,46800,70126848.0 -2024-06-19 11:25:00,1496.65,1497.96,1496.0,1496.21,86100,128866048.0 -2024-06-19 11:30:00,1496.18,1497.5,1496.1,1496.1,47000,70265856.0 -2024-06-19 13:05:00,1496.12,1497.49,1496.05,1496.23,68700,102787328.0 -2024-06-19 13:10:00,1496.23,1496.28,1492.16,1492.18,97000,145050624.0 -2024-06-19 13:15:00,1492.2,1492.2,1491.0,1492.1,54000,80548352.0 -2024-06-19 13:20:00,1492.1,1495.08,1492.1,1494.92,55900,83464696.0 -2024-06-19 13:25:00,1494.92,1498.69,1493.14,1496.64,65700,98298376.0 -2024-06-19 13:30:00,1497.03,1497.03,1495.0,1496.28,31700,47423488.0 -2024-06-19 13:35:00,1496.22,1499.99,1496.22,1499.03,68900,103161344.0 -2024-06-19 13:40:00,1499.0,1500.69,1499.0,1500.0,79700,119581696.0 -2024-06-19 13:45:00,1500.0,1500.16,1499.0,1500.0,57600,86364672.0 -2024-06-19 13:50:00,1500.03,1501.98,1500.0,1500.26,62000,93172224.0 -2024-06-19 13:55:00,1500.51,1501.6,1500.2,1500.45,41900,62893056.0 -2024-06-19 14:00:00,1500.44,1501.5,1500.18,1500.53,40700,61087232.0 -2024-06-19 14:05:00,1500.53,1501.8,1500.52,1501.74,41500,62187008.0 -2024-06-19 14:10:00,1501.75,1501.92,1500.95,1500.99,47200,70867456.0 -2024-06-19 14:15:00,1500.99,1500.99,1499.0,1500.1,64900,97353728.0 -2024-06-19 14:20:00,1500.1,1500.47,1499.83,1500.0,45900,68850688.0 -2024-06-19 14:25:00,1499.99,1500.8,1499.99,1500.61,36300,54460416.0 -2024-06-19 14:30:00,1500.52,1501.17,1500.0,1501.1,48100,72165888.0 -2024-06-19 14:35:00,1501.08,1501.08,1500.01,1500.5,44300,66545152.0 -2024-06-19 14:40:00,1500.85,1500.98,1500.3,1500.54,48100,72166400.0 -2024-06-19 14:45:00,1500.5,1500.69,1500.02,1500.12,61300,92026368.0 -2024-06-19 14:50:00,1500.12,1500.35,1500.03,1500.19,63900,95852544.0 -2024-06-19 14:55:00,1500.28,1500.98,1500.19,1500.91,79200,118736896.0 -2024-06-19 15:00:00,1500.91,1501.5,1500.91,1501.0,76700,115131392.0 -2024-06-20 09:35:00,1500.0,1516.0,1499.0,1516.0,270100,406719968.0 -2024-06-20 09:40:00,1516.0,1516.0,1508.0,1510.53,190300,288010336.0 -2024-06-20 09:45:00,1510.53,1510.94,1505.0,1505.15,80800,121847808.0 -2024-06-20 09:50:00,1505.15,1506.96,1500.02,1500.02,83500,125510146.0 -2024-06-20 09:55:00,1500.04,1502.0,1500.0,1500.01,101300,152003134.0 -2024-06-20 10:00:00,1500.0,1504.0,1500.0,1500.05,59000,88546174.0 -2024-06-20 10:05:00,1500.05,1500.73,1498.0,1500.0,88700,133073288.0 -2024-06-20 10:10:00,1500.0,1502.49,1499.03,1500.2,40800,61229043.0 -2024-06-20 10:15:00,1500.2,1500.99,1499.03,1499.03,51500,77246983.0 -2024-06-20 10:20:00,1499.03,1502.0,1499.03,1501.8,39700,59575166.0 -2024-06-20 10:25:00,1501.8,1506.76,1501.8,1505.56,61100,91752059.0 -2024-06-20 10:30:00,1505.56,1507.29,1503.19,1504.0,35900,54046859.0 -2024-06-20 10:35:00,1504.0,1505.2,1503.19,1504.97,31300,47087484.0 -2024-06-20 10:40:00,1504.97,1505.0,1503.19,1504.0,55400,83339776.0 -2024-06-20 10:45:00,1504.15,1507.77,1504.15,1507.1,43000,64863876.0 -2024-06-20 10:50:00,1507.1,1508.0,1505.02,1506.4,38200,57563124.0 -2024-06-20 10:55:00,1505.5,1506.33,1502.08,1504.99,36600,54955528.0 -2024-06-20 11:00:00,1504.98,1505.06,1502.21,1503.24,28000,42110460.0 -2024-06-20 11:05:00,1503.31,1505.68,1502.47,1502.89,25900,38948736.0 -2024-06-20 11:10:00,1502.5,1504.19,1502.23,1502.88,24000,36072072.0 -2024-06-20 11:15:00,1502.88,1504.28,1502.88,1503.02,21900,32925952.0 -2024-06-20 11:20:00,1503.02,1503.99,1502.6,1503.85,30400,45700350.0 -2024-06-20 11:25:00,1503.85,1505.5,1503.39,1504.0,26400,39717634.0 -2024-06-20 11:30:00,1504.0,1506.42,1503.39,1505.65,28000,42151165.0 -2024-06-20 13:05:00,1505.65,1509.69,1503.28,1503.38,53000,79835653.0 -2024-06-20 13:10:00,1503.38,1504.97,1502.18,1502.5,51900,78061554.0 -2024-06-20 13:15:00,1502.5,1504.5,1501.95,1504.27,49700,74775560.0 -2024-06-20 13:20:00,1504.27,1505.02,1503.0,1503.44,33100,49783544.0 -2024-06-20 13:25:00,1503.44,1504.3,1503.09,1503.35,26300,39551500.0 -2024-06-20 13:30:00,1503.3,1504.28,1503.0,1503.14,29400,44209148.0 -2024-06-20 13:35:00,1503.14,1503.97,1502.06,1502.06,26600,39987452.0 -2024-06-20 13:40:00,1502.06,1503.12,1501.8,1503.12,49900,74960388.0 -2024-06-20 13:45:00,1503.12,1504.2,1502.19,1502.2,35400,53212672.0 -2024-06-20 13:50:00,1502.2,1505.18,1501.99,1505.01,56600,84973562.0 -2024-06-20 13:55:00,1505.01,1505.35,1502.3,1502.74,38300,57590025.0 -2024-06-20 14:00:00,1502.74,1502.81,1500.03,1500.39,68400,102797051.0 -2024-06-20 14:05:00,1501.38,1504.97,1500.33,1503.69,42600,63996931.0 -2024-06-20 14:10:00,1503.69,1503.77,1500.41,1500.76,20200,30327811.0 -2024-06-20 14:15:00,1500.76,1501.32,1500.02,1500.02,38700,58063100.0 -2024-06-20 14:20:00,1500.02,1501.03,1500.01,1500.28,25900,38866948.0 -2024-06-20 14:25:00,1500.21,1500.3,1500.0,1500.01,32200,48302588.0 -2024-06-20 14:30:00,1500.07,1501.0,1500.01,1500.18,29800,44720640.0 -2024-06-20 14:35:00,1500.17,1500.32,1500.0,1500.24,66500,99753216.0 -2024-06-20 14:40:00,1500.2,1502.08,1500.01,1500.59,40200,60337144.0 -2024-06-20 14:45:00,1500.6,1501.5,1500.6,1500.83,28100,42174986.0 -2024-06-20 14:50:00,1500.83,1501.5,1500.69,1501.4,38500,57788158.0 -2024-06-20 14:55:00,1501.4,1502.0,1500.69,1500.69,52700,79104006.0 -2024-06-20 15:00:00,1500.8,1500.89,1500.1,1500.1,59700,89457402.0 -2024-06-21 09:35:00,1500.5,1504.97,1494.99,1498.02,206200,309238496.0 -2024-06-21 09:40:00,1498.02,1499.99,1495.68,1496.01,104900,157058624.0 -2024-06-21 09:45:00,1496.01,1502.0,1496.01,1499.8,118300,177385283.0 -2024-06-21 09:50:00,1499.8,1500.5,1498.04,1500.17,68000,101984065.0 -2024-06-21 09:55:00,1500.0,1500.22,1499.6,1500.0,63600,95331831.0 -2024-06-21 10:00:00,1500.0,1500.12,1498.39,1500.0,88800,133164233.0 -2024-06-21 10:05:00,1500.0,1500.0,1495.68,1496.2,112900,169100474.0 -2024-06-21 10:10:00,1496.1,1496.37,1487.99,1488.0,203600,303863806.0 -2024-06-21 10:15:00,1488.0,1488.89,1486.1,1488.3,139800,207919492.0 -2024-06-21 10:20:00,1488.3,1488.3,1480.1,1480.7,216900,321627136.0 -2024-06-21 10:25:00,1480.7,1482.59,1478.0,1480.55,196900,291403008.0 -2024-06-21 10:30:00,1480.55,1482.55,1480.0,1482.55,76200,112891904.0 -2024-06-21 10:35:00,1482.55,1482.55,1477.0,1478.9,138400,204576256.0 -2024-06-21 10:40:00,1478.9,1481.09,1477.0,1477.26,77600,114706688.0 -2024-06-21 10:45:00,1477.26,1478.89,1475.8,1477.0,111800,165218304.0 -2024-06-21 10:50:00,1477.0,1478.9,1476.15,1478.73,55300,81623808.0 -2024-06-21 10:55:00,1478.73,1479.0,1476.5,1476.67,60100,88825344.0 -2024-06-21 11:00:00,1476.69,1478.98,1476.34,1478.94,45400,67029248.0 -2024-06-21 11:05:00,1478.94,1479.0,1477.5,1477.78,51800,76579072.0 -2024-06-21 11:10:00,1477.78,1477.79,1475.55,1475.62,66200,97747968.0 -2024-06-21 11:15:00,1475.62,1475.98,1475.0,1475.59,95400,140735232.0 -2024-06-21 11:20:00,1475.59,1475.88,1475.04,1475.15,56300,83062528.0 -2024-06-21 11:25:00,1475.15,1475.24,1474.16,1474.49,115400,170238720.0 -2024-06-21 11:30:00,1474.49,1477.7,1474.49,1475.1,60100,88748288.0 -2024-06-21 13:05:00,1476.5,1476.5,1472.2,1472.69,98200,144766976.0 -2024-06-21 13:10:00,1472.69,1474.0,1472.01,1472.11,57500,84671488.0 -2024-06-21 13:15:00,1472.11,1472.11,1470.22,1470.36,87300,128406528.0 -2024-06-21 13:20:00,1470.36,1474.99,1470.36,1474.99,57500,84614912.0 -2024-06-21 13:25:00,1474.99,1479.5,1473.98,1479.0,129100,190652416.0 -2024-06-21 13:30:00,1479.0,1480.44,1478.0,1479.1,69800,103268352.0 -2024-06-21 13:35:00,1479.1,1481.82,1478.12,1479.2,64900,96090624.0 -2024-06-21 13:40:00,1479.2,1482.55,1478.65,1482.39,78100,115601404.0 -2024-06-21 13:45:00,1482.12,1482.5,1478.0,1478.0,63400,93821956.0 -2024-06-21 13:50:00,1478.17,1478.83,1476.95,1477.01,48300,71369728.0 -2024-06-21 13:55:00,1477.01,1478.0,1475.99,1476.05,46800,69106176.0 -2024-06-21 14:00:00,1476.05,1476.42,1473.98,1476.3,44600,65786880.0 -2024-06-21 14:05:00,1476.3,1476.3,1474.0,1474.45,41800,61754368.0 -2024-06-21 14:10:00,1474.45,1475.0,1473.88,1474.03,39200,57678848.0 -2024-06-21 14:15:00,1474.03,1474.06,1472.6,1472.77,49400,72889856.0 -2024-06-21 14:20:00,1472.77,1473.68,1472.02,1473.31,43000,63275008.0 -2024-06-21 14:25:00,1473.31,1476.77,1473.01,1475.9,63400,93484032.0 -2024-06-21 14:30:00,1475.9,1477.5,1473.99,1476.24,43600,64353792.0 -2024-06-21 14:35:00,1476.24,1476.43,1473.0,1474.0,38800,57209344.0 -2024-06-21 14:40:00,1473.95,1475.5,1473.0,1474.98,60800,89656832.0 -2024-06-21 14:45:00,1475.16,1475.54,1473.8,1474.25,86500,127589376.0 -2024-06-21 14:50:00,1474.25,1476.88,1474.25,1476.56,125100,184558080.0 -2024-06-21 14:55:00,1476.85,1479.55,1476.56,1478.0,120800,178466816.0 -2024-06-21 15:00:00,1478.0,1478.93,1471.0,1471.0,270700,398603776.0 -2024-06-24 09:35:00,1423.0,1441.99,1415.0,1441.0,1196300,1706278400.0 -2024-06-24 09:40:00,1440.3,1448.0,1438.72,1444.9,388200,560548352.0 -2024-06-24 09:45:00,1445.99,1446.4,1436.0,1438.0,206000,296856064.0 -2024-06-24 09:50:00,1438.0,1445.94,1438.0,1445.55,209300,301970432.0 -2024-06-24 09:55:00,1445.55,1451.88,1445.55,1450.09,236200,342367744.0 -2024-06-24 10:00:00,1450.29,1454.86,1450.0,1453.36,188100,273186816.0 -2024-06-24 10:05:00,1453.36,1467.03,1452.34,1466.99,212000,309715712.0 -2024-06-24 10:10:00,1465.02,1466.65,1462.26,1463.2,146600,214712832.0 -2024-06-24 10:15:00,1463.0,1463.38,1460.0,1463.38,104600,152826624.0 -2024-06-24 10:20:00,1462.98,1469.87,1462.98,1468.1,139200,204168704.0 -2024-06-24 10:25:00,1467.88,1471.0,1467.88,1468.75,129800,190823424.0 -2024-06-24 10:30:00,1469.0,1470.7,1465.99,1465.99,88700,130303488.0 -2024-06-24 10:35:00,1465.91,1466.0,1462.08,1465.86,86900,127346176.0 -2024-06-24 10:40:00,1465.8,1465.8,1463.87,1464.38,81600,119536128.0 -2024-06-24 10:45:00,1464.38,1465.0,1462.5,1462.65,89300,130566144.0 -2024-06-24 10:50:00,1462.63,1463.83,1461.98,1461.98,101300,148211712.0 -2024-06-24 10:55:00,1461.98,1463.89,1459.99,1463.76,102900,150416896.0 -2024-06-24 11:00:00,1463.76,1465.0,1463.76,1464.3,71400,104559104.0 -2024-06-24 11:05:00,1464.28,1464.28,1462.51,1463.98,61200,89554432.0 -2024-06-24 11:10:00,1463.99,1465.25,1463.94,1464.86,76000,111286784.0 -2024-06-24 11:15:00,1464.86,1468.95,1464.86,1468.95,75300,110559744.0 -2024-06-24 11:20:00,1468.95,1470.57,1468.94,1469.9,88900,130635264.0 -2024-06-24 11:25:00,1469.86,1470.99,1468.56,1470.87,73300,107773952.0 -2024-06-24 11:30:00,1470.19,1471.1,1469.99,1470.04,61200,89932800.0 -2024-06-24 13:05:00,1470.0,1476.99,1470.0,1476.55,156000,229935104.0 -2024-06-24 13:10:00,1476.59,1486.06,1476.5,1486.0,196500,291243008.0 -2024-06-24 13:15:00,1486.62,1488.88,1482.5,1483.05,162100,240988672.0 -2024-06-24 13:20:00,1483.74,1483.9,1481.5,1482.87,84200,124853248.0 -2024-06-24 13:25:00,1482.95,1483.0,1481.02,1482.46,81300,120536576.0 -2024-06-24 13:30:00,1482.5,1484.8,1482.5,1484.7,88000,130558464.0 -2024-06-24 13:35:00,1484.0,1486.45,1483.99,1485.03,117600,174710272.0 -2024-06-24 13:40:00,1485.0,1485.0,1483.64,1483.67,72700,107912192.0 -2024-06-24 13:45:00,1483.67,1484.4,1483.62,1483.99,68300,101351424.0 -2024-06-24 13:50:00,1483.94,1484.0,1482.55,1483.7,73900,109484544.0 -2024-06-24 13:55:00,1483.81,1483.84,1482.02,1482.05,38400,56956928.0 -2024-06-24 14:00:00,1482.02,1482.04,1478.03,1479.17,61500,91027968.0 -2024-06-24 14:05:00,1479.17,1482.52,1478.93,1481.78,59600,88265216.0 -2024-06-24 14:10:00,1481.11,1482.2,1481.0,1481.99,56300,83411968.0 -2024-06-24 14:15:00,1481.99,1481.99,1479.97,1480.94,56300,83369472.0 -2024-06-24 14:20:00,1480.94,1482.31,1480.88,1481.68,61600,91317760.0 -2024-06-24 14:25:00,1481.61,1481.7,1480.05,1480.22,50300,74486784.0 -2024-06-24 14:30:00,1480.2,1481.66,1480.01,1481.04,65500,96975360.0 -2024-06-24 14:35:00,1481.3,1484.44,1481.01,1484.41,112500,166886400.0 -2024-06-24 14:40:00,1484.38,1485.0,1483.0,1483.61,88400,131203584.0 -2024-06-24 14:45:00,1483.61,1483.61,1481.0,1481.05,84700,125542400.0 -2024-06-24 14:50:00,1481.02,1481.96,1480.5,1480.5,88600,131237888.0 -2024-06-24 14:55:00,1481.25,1481.33,1479.9,1479.9,118300,175067136.0 -2024-06-24 15:00:00,1479.8,1479.89,1476.55,1476.55,130000,192094208.0 -2024-06-25 09:35:00,1477.0,1494.0,1477.0,1485.0,442400,658175105.0 -2024-06-25 09:40:00,1485.0,1491.04,1482.3,1490.09,198200,294698871.0 -2024-06-25 09:45:00,1490.09,1498.9,1490.09,1495.03,285200,426692736.0 -2024-06-25 09:50:00,1495.77,1502.98,1490.09,1502.8,222800,333511814.0 -2024-06-25 09:55:00,1502.13,1502.7,1498.21,1499.0,174400,261795202.0 -2024-06-25 10:00:00,1499.0,1499.0,1491.89,1495.04,102300,153017720.0 -2024-06-25 10:05:00,1495.04,1497.36,1493.58,1495.04,57800,86422024.0 -2024-06-25 10:10:00,1495.04,1496.3,1495.02,1496.0,63200,94545152.0 -2024-06-25 10:15:00,1495.51,1498.88,1495.51,1496.04,64000,95768064.0 -2024-06-25 10:20:00,1496.0,1500.99,1494.32,1500.64,85700,128476416.0 -2024-06-25 10:25:00,1500.2,1500.94,1496.32,1497.47,53500,80140796.0 -2024-06-25 10:30:00,1496.5,1497.46,1495.5,1495.94,48900,73174784.0 -2024-06-25 10:35:00,1495.96,1499.8,1495.56,1498.04,48000,71847940.0 -2024-06-25 10:40:00,1498.03,1500.5,1497.4,1498.7,60600,90828032.0 -2024-06-25 10:45:00,1499.4,1500.0,1498.0,1498.99,48200,72274176.0 -2024-06-25 10:50:00,1499.41,1499.56,1498.21,1499.56,42200,63257344.0 -2024-06-25 10:55:00,1499.56,1500.28,1497.5,1497.5,55600,83380992.0 -2024-06-25 11:00:00,1497.99,1497.99,1495.57,1496.0,39700,59410688.0 -2024-06-25 11:05:00,1495.8,1495.8,1490.55,1490.55,62900,93934587.0 -2024-06-25 11:10:00,1490.58,1495.14,1490.58,1493.29,53100,79239933.0 -2024-06-25 11:15:00,1493.29,1495.14,1492.0,1493.05,39100,58388995.0 -2024-06-25 11:20:00,1493.03,1493.1,1491.27,1492.11,40400,60285952.0 -2024-06-25 11:25:00,1492.11,1492.11,1490.21,1490.28,49800,74252553.0 -2024-06-25 11:30:00,1490.28,1491.5,1490.26,1491.25,32100,47857154.0 -2024-06-25 13:05:00,1491.59,1493.61,1488.1,1489.84,122500,182603258.0 -2024-06-25 13:10:00,1489.84,1492.9,1489.2,1489.93,59100,88058624.0 -2024-06-25 13:15:00,1489.94,1492.05,1488.01,1488.18,61300,91285504.0 -2024-06-25 13:20:00,1488.21,1490.0,1488.21,1489.53,55100,82050304.0 -2024-06-25 13:25:00,1489.53,1489.53,1488.0,1488.91,61700,91854848.0 -2024-06-25 13:30:00,1489.01,1489.01,1485.0,1485.31,81100,120527360.0 -2024-06-25 13:35:00,1485.07,1486.69,1485.05,1485.06,64000,95090944.0 -2024-06-25 13:40:00,1485.06,1485.84,1483.15,1483.2,64700,96052224.0 -2024-06-25 13:45:00,1483.5,1485.72,1483.2,1485.72,65400,97081856.0 -2024-06-25 13:50:00,1485.0,1488.51,1484.0,1484.4,75000,111571456.0 -2024-06-25 13:55:00,1484.4,1484.4,1482.25,1483.38,61100,90621440.0 -2024-06-25 14:00:00,1483.37,1483.37,1482.93,1483.01,55300,81918976.0 -2024-06-25 14:05:00,1483.01,1484.39,1483.0,1483.0,48700,72235520.0 -2024-06-25 14:10:00,1482.88,1483.28,1480.5,1481.75,73700,109298688.0 -2024-06-25 14:15:00,1481.75,1482.77,1480.0,1480.01,65000,96275456.0 -2024-06-25 14:20:00,1480.0,1480.01,1477.95,1479.85,94400,139502592.0 -2024-06-25 14:25:00,1479.88,1483.0,1477.95,1483.0,85000,125742592.0 -2024-06-25 14:30:00,1483.04,1485.0,1480.5,1483.87,88400,131182080.0 -2024-06-25 14:35:00,1483.87,1488.0,1483.42,1486.78,93700,139282944.0 -2024-06-25 14:40:00,1486.47,1488.0,1484.31,1485.5,92200,137018880.0 -2024-06-25 14:45:00,1485.5,1487.18,1483.02,1486.48,107800,160117760.0 -2024-06-25 14:50:00,1486.46,1487.97,1486.28,1486.3,96000,142618112.0 -2024-06-25 14:55:00,1486.31,1487.68,1485.93,1485.95,113000,168123904.0 -2024-06-25 15:00:00,1485.95,1486.65,1485.14,1486.65,60900,90466816.0 -2024-06-26 09:35:00,1480.0,1490.0,1478.0,1488.99,217800,323064384.0 -2024-06-26 09:40:00,1489.7,1500.0,1489.67,1498.49,247100,369573628.0 -2024-06-26 09:45:00,1498.0,1499.02,1489.0,1490.55,132200,197524096.0 -2024-06-26 09:50:00,1491.97,1500.0,1490.56,1496.96,106300,159102084.0 -2024-06-26 09:55:00,1494.61,1496.5,1491.01,1495.0,75500,112778174.0 -2024-06-26 10:00:00,1495.0,1497.99,1493.34,1496.99,50900,76173056.0 -2024-06-26 10:05:00,1497.0,1499.5,1495.51,1498.47,105000,157311366.0 -2024-06-26 10:10:00,1498.47,1501.07,1497.93,1499.8,170300,255451263.0 -2024-06-26 10:15:00,1499.8,1500.0,1496.95,1497.21,62700,93930613.0 -2024-06-26 10:20:00,1497.21,1497.21,1493.34,1496.01,67000,100179724.0 -2024-06-26 10:25:00,1496.0,1496.78,1493.62,1496.35,53400,79860476.0 -2024-06-26 10:30:00,1496.46,1497.18,1495.37,1496.75,33000,49321594.0 -2024-06-26 10:35:00,1496.72,1497.0,1493.14,1494.83,40100,59933830.0 -2024-06-26 10:40:00,1494.83,1495.0,1493.16,1494.39,27700,41384837.0 -2024-06-26 10:45:00,1494.06,1495.01,1493.11,1494.45,36700,54832245.0 -2024-06-26 10:50:00,1494.45,1496.16,1494.29,1495.6,18900,28258821.0 -2024-06-26 10:55:00,1495.6,1497.02,1494.1,1494.21,32200,48147201.0 -2024-06-26 11:00:00,1494.21,1496.0,1494.21,1495.99,22600,33744129.0 -2024-06-26 11:05:00,1495.99,1497.94,1495.06,1495.18,20700,30982917.0 -2024-06-26 11:10:00,1495.23,1495.98,1492.18,1494.76,44300,66169340.0 -2024-06-26 11:15:00,1494.1,1496.0,1493.54,1494.05,23100,34529279.0 -2024-06-26 11:20:00,1494.73,1496.99,1494.01,1496.67,18300,27364607.0 -2024-06-26 11:25:00,1496.61,1497.35,1493.97,1494.0,25100,37533188.0 -2024-06-26 11:30:00,1494.0,1496.0,1493.23,1493.5,21100,31519992.0 -2024-06-26 13:05:00,1494.48,1494.97,1491.49,1494.38,60900,90967556.0 -2024-06-26 13:10:00,1494.38,1494.38,1490.07,1493.5,47300,70580480.0 -2024-06-26 13:15:00,1492.5,1495.88,1491.46,1491.54,63300,94535672.0 -2024-06-26 13:20:00,1491.54,1493.9,1490.1,1491.2,53700,80077056.0 -2024-06-26 13:25:00,1491.2,1493.67,1491.0,1492.1,27300,40731144.0 -2024-06-26 13:30:00,1492.1,1493.66,1491.5,1491.96,35400,52825592.0 -2024-06-26 13:35:00,1491.96,1492.05,1490.6,1490.75,41500,61878531.0 -2024-06-26 13:40:00,1490.69,1491.44,1490.6,1490.77,37800,56354302.0 -2024-06-26 13:45:00,1490.78,1491.81,1490.01,1491.7,47800,71260686.0 -2024-06-26 13:50:00,1491.7,1491.7,1490.21,1490.21,43900,65443057.0 -2024-06-26 13:55:00,1490.23,1491.75,1490.23,1491.75,35100,52327436.0 -2024-06-26 14:00:00,1491.79,1491.79,1490.1,1490.11,42900,63950069.0 -2024-06-26 14:05:00,1490.11,1491.0,1489.2,1490.54,65900,98203147.0 -2024-06-26 14:10:00,1489.14,1490.8,1489.0,1490.22,46100,68763390.0 -2024-06-26 14:15:00,1490.22,1490.27,1488.0,1488.86,58200,86559486.0 -2024-06-26 14:20:00,1488.88,1491.68,1488.85,1491.06,44500,66317058.0 -2024-06-26 14:25:00,1491.05,1491.43,1490.36,1491.09,42000,62618360.0 -2024-06-26 14:30:00,1491.09,1493.66,1491.09,1493.62,49100,73272584.0 -2024-06-26 14:35:00,1493.65,1495.0,1492.31,1493.5,66700,99698938.0 -2024-06-26 14:40:00,1493.5,1494.27,1491.03,1491.62,75000,111973884.0 -2024-06-26 14:45:00,1491.62,1492.59,1489.0,1491.07,86100,128241672.0 -2024-06-26 14:50:00,1491.07,1491.07,1489.58,1490.01,88400,131727612.0 -2024-06-26 14:55:00,1490.01,1490.82,1489.88,1489.88,76800,114488580.0 -2024-06-26 15:00:00,1489.88,1490.0,1489.08,1489.22,79000,117660672.0 -2024-06-27 09:35:00,1492.0,1493.88,1476.18,1481.31,234800,348626624.0 -2024-06-27 09:40:00,1481.01,1481.01,1468.0,1470.16,254000,374120960.0 -2024-06-27 09:45:00,1470.33,1477.0,1470.33,1472.37,99200,146187330.0 -2024-06-27 09:50:00,1473.0,1476.69,1471.96,1473.06,82200,121164986.0 -2024-06-27 09:55:00,1472.56,1475.51,1471.9,1473.34,72900,107400130.0 -2024-06-27 10:00:00,1473.34,1477.0,1470.63,1471.28,114800,169160834.0 -2024-06-27 10:05:00,1471.28,1473.43,1470.0,1472.0,101600,149491448.0 -2024-06-27 10:10:00,1471.6,1471.99,1470.11,1470.4,69000,101490700.0 -2024-06-27 10:15:00,1471.06,1472.97,1469.07,1470.25,99200,145860864.0 -2024-06-27 10:20:00,1470.61,1471.76,1469.99,1470.91,42900,63090426.0 -2024-06-27 10:25:00,1470.89,1474.06,1470.1,1473.7,50000,73571458.0 -2024-06-27 10:30:00,1473.69,1476.26,1472.8,1474.59,45800,67541880.0 -2024-06-27 10:35:00,1473.0,1473.98,1471.44,1472.21,42100,61986824.0 -2024-06-27 10:40:00,1472.21,1476.54,1471.0,1476.54,51500,75847940.0 -2024-06-27 10:45:00,1476.6,1476.6,1473.95,1473.95,35500,52350452.0 -2024-06-27 10:50:00,1473.95,1474.78,1471.49,1472.0,31200,45956864.0 -2024-06-27 10:55:00,1472.0,1473.64,1471.3,1472.2,68900,101413380.0 -2024-06-27 11:00:00,1472.2,1472.2,1471.29,1472.2,51500,75805188.0 -2024-06-27 11:05:00,1471.98,1473.96,1471.63,1472.2,52300,76996608.0 -2024-06-27 11:10:00,1472.16,1473.92,1471.02,1471.67,58800,86565895.0 -2024-06-27 11:15:00,1471.3,1471.68,1470.98,1471.16,43500,63974398.0 -2024-06-27 11:20:00,1471.0,1472.17,1470.99,1471.01,30800,45316353.0 -2024-06-27 11:25:00,1471.0,1473.95,1470.5,1471.57,31600,46495988.0 -2024-06-27 11:30:00,1472.17,1475.33,1472.11,1474.12,30100,44345609.0 -2024-06-27 13:05:00,1474.44,1482.96,1474.0,1480.83,92000,136032253.0 -2024-06-27 13:10:00,1480.1,1481.88,1478.08,1478.08,39100,57859072.0 -2024-06-27 13:15:00,1478.07,1479.99,1477.84,1477.84,40600,60035840.0 -2024-06-27 13:20:00,1477.9,1479.66,1477.0,1478.7,36500,53958398.0 -2024-06-27 13:25:00,1479.32,1481.68,1478.16,1480.01,38100,56467202.0 -2024-06-27 13:30:00,1480.56,1482.68,1480.01,1481.53,45600,67567104.0 -2024-06-27 13:35:00,1481.53,1484.95,1481.0,1484.91,52700,78158848.0 -2024-06-27 13:40:00,1484.9,1491.78,1483.91,1491.08,102600,152671232.0 -2024-06-27 13:45:00,1490.45,1490.45,1486.95,1488.84,58800,87573248.0 -2024-06-27 13:50:00,1489.22,1490.0,1487.93,1487.95,46800,69693184.0 -2024-06-27 13:55:00,1487.95,1489.78,1487.15,1488.42,47200,70252288.0 -2024-06-27 14:00:00,1488.65,1489.47,1486.83,1487.38,41400,61629440.0 -2024-06-27 14:05:00,1487.21,1487.9,1486.0,1486.05,35000,52037888.0 -2024-06-27 14:10:00,1486.05,1489.37,1486.02,1488.0,39800,59235584.0 -2024-06-27 14:15:00,1488.0,1490.0,1486.2,1488.29,38600,57363968.0 -2024-06-27 14:20:00,1488.25,1490.0,1488.25,1490.0,40700,60615424.0 -2024-06-27 14:25:00,1490.0,1491.88,1488.73,1491.88,64700,96408320.0 -2024-06-27 14:30:00,1491.02,1491.91,1489.91,1491.91,67600,100789248.0 -2024-06-27 14:35:00,1491.97,1492.0,1488.0,1489.07,95600,142433280.0 -2024-06-27 14:40:00,1489.07,1492.0,1489.07,1491.79,83700,124817664.0 -2024-06-27 14:45:00,1490.31,1491.0,1488.8,1489.57,90900,135536128.0 -2024-06-27 14:50:00,1489.97,1490.89,1489.0,1490.25,94200,140356096.0 -2024-06-27 14:55:00,1490.0,1490.55,1488.91,1489.0,108000,160909824.0 -2024-06-27 15:00:00,1489.0,1490.5,1488.36,1490.49,91900,136884224.0 -2024-06-28 09:35:00,1480.0,1494.48,1479.0,1486.24,281100,417742048.0 -2024-06-28 09:40:00,1486.24,1487.97,1481.3,1487.41,162700,241429088.0 -2024-06-28 09:45:00,1487.41,1489.3,1483.62,1484.5,107400,159581820.0 -2024-06-28 09:50:00,1484.5,1488.86,1484.21,1486.5,76700,113975360.0 -2024-06-28 09:55:00,1486.5,1492.88,1486.5,1489.0,106500,158729596.0 -2024-06-28 10:00:00,1489.0,1490.0,1485.58,1486.74,66600,99087240.0 -2024-06-28 10:05:00,1486.74,1486.79,1481.69,1483.71,116700,173270010.0 -2024-06-28 10:10:00,1484.39,1486.0,1483.0,1485.01,78300,116210686.0 -2024-06-28 10:15:00,1485.0,1487.5,1483.54,1484.0,52700,78307972.0 -2024-06-28 10:20:00,1484.0,1484.54,1482.63,1483.68,73800,109487496.0 -2024-06-28 10:25:00,1483.68,1487.79,1483.43,1487.25,60200,89418873.0 -2024-06-28 10:30:00,1487.25,1487.79,1484.07,1484.2,41100,61044869.0 -2024-06-28 10:35:00,1484.2,1485.09,1484.11,1484.31,43700,64877566.0 -2024-06-28 10:40:00,1484.64,1484.65,1482.78,1482.78,62500,92736126.0 -2024-06-28 10:45:00,1483.19,1483.54,1482.01,1482.07,48900,72509312.0 -2024-06-28 10:50:00,1482.07,1482.33,1480.5,1480.6,63700,94382210.0 -2024-06-28 10:55:00,1480.6,1481.53,1479.06,1480.0,104400,154521984.0 -2024-06-28 11:00:00,1480.0,1481.85,1479.0,1481.5,69900,103448826.0 -2024-06-28 11:05:00,1481.55,1482.09,1479.95,1480.03,46400,68694270.0 -2024-06-28 11:10:00,1480.03,1480.08,1479.0,1479.55,47100,69691656.0 -2024-06-28 11:15:00,1479.13,1479.55,1478.0,1479.03,69100,102163200.0 -2024-06-28 11:20:00,1479.03,1480.0,1478.5,1479.1,36500,53984515.0 -2024-06-28 11:25:00,1479.2,1481.77,1479.2,1480.0,46700,69137662.0 -2024-06-28 11:30:00,1479.99,1481.0,1479.03,1479.4,41600,61565439.0 -2024-06-28 13:05:00,1480.79,1480.79,1479.0,1479.06,71100,105208064.0 -2024-06-28 13:10:00,1479.04,1479.04,1476.89,1477.0,75300,111289344.0 -2024-06-28 13:15:00,1476.98,1477.93,1476.5,1476.5,50000,73842432.0 -2024-06-28 13:20:00,1476.5,1476.87,1476.5,1476.67,37700,55671808.0 -2024-06-28 13:25:00,1476.66,1476.68,1475.3,1475.86,54400,80293632.0 -2024-06-28 13:30:00,1475.6,1475.97,1475.0,1475.97,63000,93046528.0 -2024-06-28 13:35:00,1475.92,1476.77,1475.25,1475.32,55500,81909760.0 -2024-06-28 13:40:00,1475.26,1475.8,1474.68,1475.01,73200,107992576.0 -2024-06-28 13:45:00,1475.01,1479.98,1474.77,1476.72,51900,76669184.0 -2024-06-28 13:50:00,1476.72,1476.91,1474.83,1475.0,58400,86165248.0 -2024-06-28 13:55:00,1474.85,1475.0,1471.31,1471.53,99800,147019520.0 -2024-06-28 14:00:00,1471.53,1472.07,1470.71,1471.09,77800,114474496.0 -2024-06-28 14:05:00,1471.09,1471.13,1469.14,1470.0,120300,176866048.0 -2024-06-28 14:10:00,1469.91,1470.0,1468.33,1468.68,86000,126332672.0 -2024-06-28 14:15:00,1468.68,1469.46,1468.0,1468.01,110500,162264064.0 -2024-06-28 14:20:00,1468.01,1468.02,1464.02,1464.6,122000,178824704.0 -2024-06-28 14:25:00,1464.99,1468.0,1464.5,1465.96,81900,119946240.0 -2024-06-28 14:30:00,1465.97,1468.0,1465.7,1466.02,72600,106475008.0 -2024-06-28 14:35:00,1466.01,1468.79,1466.0,1468.46,70600,103589376.0 -2024-06-28 14:40:00,1468.46,1468.47,1465.78,1466.21,82700,121302016.0 -2024-06-28 14:45:00,1466.29,1467.85,1466.06,1466.99,80600,118227456.0 -2024-06-28 14:50:00,1466.99,1468.88,1466.51,1468.63,99600,146095616.0 -2024-06-28 14:55:00,1468.63,1468.91,1467.72,1468.01,135600,199202304.0 -2024-06-28 15:00:00,1468.01,1470.28,1467.39,1467.39,147500,216494592.0 -2024-07-01 09:35:00,1468.88,1472.97,1460.0,1461.24,175400,257515232.0 -2024-07-01 09:40:00,1461.24,1463.61,1452.72,1453.62,114400,166894816.0 -2024-07-01 09:45:00,1453.62,1453.62,1449.0,1449.0,169800,246420416.0 -2024-07-01 09:50:00,1449.0,1452.8,1441.66,1441.66,153900,222819264.0 -2024-07-01 09:55:00,1441.66,1442.33,1435.02,1435.1,211800,304745536.0 -2024-07-01 10:00:00,1435.56,1439.95,1435.11,1438.72,106600,153347072.0 -2024-07-01 10:05:00,1438.72,1441.0,1436.36,1436.36,108300,155764096.0 -2024-07-01 10:10:00,1436.36,1436.36,1430.42,1431.58,159200,228194560.0 -2024-07-01 10:15:00,1431.58,1434.88,1431.4,1432.76,75800,108636928.0 -2024-07-01 10:20:00,1432.76,1433.94,1432.0,1433.93,57100,81780608.0 -2024-07-01 10:25:00,1433.93,1434.87,1428.14,1428.17,150700,215727744.0 -2024-07-01 10:30:00,1428.17,1430.08,1428.0,1430.08,86700,123863424.0 -2024-07-01 10:35:00,1430.08,1434.99,1430.06,1434.82,74300,106482944.0 -2024-07-01 10:40:00,1434.82,1437.38,1434.82,1436.5,55900,80286208.0 -2024-07-01 10:45:00,1436.0,1436.59,1435.0,1436.45,35400,50740992.0 -2024-07-01 10:50:00,1436.46,1439.4,1436.46,1439.39,39000,56067840.0 -2024-07-01 10:55:00,1439.4,1442.01,1438.48,1439.16,57700,83134971.0 -2024-07-01 11:00:00,1439.0,1441.0,1437.99,1440.99,28900,41583872.0 -2024-07-01 11:05:00,1440.99,1442.9,1438.45,1441.5,37000,53389565.0 -2024-07-01 11:10:00,1441.5,1442.58,1439.23,1442.1,30800,44376838.0 -2024-07-01 11:15:00,1442.08,1442.68,1440.0,1440.0,27400,39506938.0 -2024-07-01 11:20:00,1440.63,1441.69,1438.07,1438.07,30000,43196680.0 -2024-07-01 11:25:00,1438.18,1438.95,1436.0,1436.06,30100,43267328.0 -2024-07-01 11:30:00,1436.87,1436.99,1435.0,1435.02,24300,34893056.0 -2024-07-01 13:05:00,1435.67,1440.0,1435.02,1439.98,71700,103035648.0 -2024-07-01 13:10:00,1438.94,1440.59,1437.05,1437.05,33000,47494914.0 -2024-07-01 13:15:00,1438.01,1438.88,1436.02,1438.5,28000,40251902.0 -2024-07-01 13:20:00,1438.5,1444.0,1438.48,1443.98,78100,112559360.0 -2024-07-01 13:25:00,1443.98,1444.69,1442.75,1443.17,45500,65695998.0 -2024-07-01 13:30:00,1443.03,1443.6,1442.8,1443.59,43800,63212031.0 -2024-07-01 13:35:00,1443.59,1445.0,1443.09,1444.39,55600,80291579.0 -2024-07-01 13:40:00,1444.39,1445.99,1438.38,1439.96,56600,81655304.0 -2024-07-01 13:45:00,1439.96,1440.02,1437.08,1438.07,45600,65598208.0 -2024-07-01 13:50:00,1438.1,1438.4,1436.5,1437.69,41500,59586560.0 -2024-07-01 13:55:00,1437.96,1438.5,1437.0,1437.11,32700,47021312.0 -2024-07-01 14:00:00,1437.1,1438.31,1436.78,1438.31,37500,53995008.0 -2024-07-01 14:05:00,1438.31,1441.83,1438.31,1439.9,38300,55053304.0 -2024-07-01 14:10:00,1439.88,1444.05,1439.83,1443.95,60900,87842828.0 -2024-07-01 14:15:00,1443.92,1443.92,1442.0,1442.0,42300,61029372.0 -2024-07-01 14:20:00,1442.11,1442.8,1442.11,1442.17,44900,64756736.0 -2024-07-01 14:25:00,1442.17,1442.17,1440.09,1440.12,43600,62847992.0 -2024-07-01 14:30:00,1440.88,1441.84,1440.3,1441.83,38800,55880960.0 -2024-07-01 14:35:00,1441.87,1444.1,1441.8,1444.1,76000,109671684.0 -2024-07-01 14:40:00,1444.1,1444.52,1442.2,1442.32,55400,79999491.0 -2024-07-01 14:45:00,1442.32,1443.69,1442.0,1442.0,41000,59176446.0 -2024-07-01 14:50:00,1442.0,1442.0,1440.02,1440.98,44900,64680451.0 -2024-07-01 14:55:00,1440.98,1441.3,1440.4,1440.73,68400,98554360.0 -2024-07-01 15:00:00,1440.73,1440.75,1440.05,1440.38,64400,92789252.0 -2024-07-02 09:35:00,1433.0,1439.41,1433.0,1435.8,393800,565297408.0 -2024-07-02 09:40:00,1435.8,1449.85,1435.8,1446.55,189600,273896384.0 -2024-07-02 09:45:00,1446.55,1447.51,1439.97,1444.0,106800,154148280.0 -2024-07-02 09:50:00,1444.0,1453.89,1442.65,1453.89,190800,276520072.0 -2024-07-02 09:55:00,1453.89,1466.4,1451.0,1466.4,279700,408401024.0 -2024-07-02 10:00:00,1466.4,1469.41,1460.97,1469.41,210400,308241920.0 -2024-07-02 10:05:00,1469.41,1483.65,1469.41,1483.65,390100,575734400.0 -2024-07-02 10:10:00,1483.65,1484.97,1472.0,1472.0,207700,307084544.0 -2024-07-02 10:15:00,1472.0,1478.89,1470.01,1477.98,140900,207630848.0 -2024-07-02 10:20:00,1477.98,1479.68,1475.3,1477.76,102900,152081920.0 -2024-07-02 10:25:00,1477.76,1479.67,1473.59,1479.67,97700,144354048.0 -2024-07-02 10:30:00,1479.67,1489.66,1479.67,1489.51,314500,466902272.0 -2024-07-02 10:35:00,1489.51,1492.05,1486.05,1486.27,181800,270697216.0 -2024-07-02 10:40:00,1486.27,1488.63,1483.11,1486.41,85400,126837760.0 -2024-07-02 10:45:00,1486.42,1491.9,1486.4,1489.92,129900,193501952.0 -2024-07-02 10:50:00,1489.92,1493.68,1488.01,1493.68,148100,220961280.0 -2024-07-02 10:55:00,1493.68,1497.9,1493.66,1496.0,161100,240990720.0 -2024-07-02 11:00:00,1496.0,1498.0,1488.8,1488.8,92500,138295296.0 -2024-07-02 11:05:00,1488.9,1490.98,1488.47,1490.71,59900,89251840.0 -2024-07-02 11:10:00,1490.7,1490.74,1488.6,1489.87,56300,83869184.0 -2024-07-02 11:15:00,1489.87,1490.22,1488.0,1488.54,55000,81894400.0 -2024-07-02 11:20:00,1488.54,1492.12,1488.51,1492.1,52900,78825984.0 -2024-07-02 11:25:00,1492.1,1492.85,1489.12,1492.82,74800,111633920.0 -2024-07-02 11:30:00,1492.82,1494.83,1492.54,1494.83,57600,86033408.0 -2024-07-02 13:05:00,1494.85,1495.98,1488.1,1490.0,123700,184754688.0 -2024-07-02 13:10:00,1490.0,1492.91,1488.91,1492.91,61400,91459584.0 -2024-07-02 13:15:00,1492.91,1493.58,1490.33,1491.8,70200,104756736.0 -2024-07-02 13:20:00,1491.8,1492.02,1490.0,1491.9,53000,79041536.0 -2024-07-02 13:25:00,1491.9,1491.91,1491.02,1491.55,57800,86255616.0 -2024-07-02 13:30:00,1491.55,1492.99,1491.55,1491.95,46300,69090816.0 -2024-07-02 13:35:00,1491.95,1491.99,1490.06,1491.0,44000,65624064.0 -2024-07-02 13:40:00,1491.0,1491.6,1489.78,1490.03,58500,87200256.0 -2024-07-02 13:45:00,1490.03,1490.8,1490.03,1490.61,56900,84814848.0 -2024-07-02 13:50:00,1490.61,1490.96,1488.0,1488.03,62500,93103616.0 -2024-07-02 13:55:00,1488.03,1489.0,1487.95,1488.98,46100,68604416.0 -2024-07-02 14:00:00,1488.98,1490.0,1488.68,1490.0,39300,58538496.0 -2024-07-02 14:05:00,1490.0,1492.9,1489.97,1490.63,59600,88879104.0 -2024-07-02 14:10:00,1490.63,1490.88,1490.11,1490.68,35000,52167168.0 -2024-07-02 14:15:00,1490.68,1490.95,1490.67,1490.88,42700,63655424.0 -2024-07-02 14:20:00,1490.88,1492.0,1490.81,1491.37,45900,68450816.0 -2024-07-02 14:25:00,1491.37,1491.79,1490.8,1491.3,50500,75376640.0 -2024-07-02 14:30:00,1491.3,1491.3,1491.15,1491.16,47400,70683648.0 -2024-07-02 14:35:00,1491.16,1491.16,1488.18,1488.63,65300,97185280.0 -2024-07-02 14:40:00,1488.63,1490.0,1488.63,1489.76,52900,78798336.0 -2024-07-02 14:45:00,1489.76,1490.1,1489.72,1490.02,66600,99228672.0 -2024-07-02 14:50:00,1490.02,1491.0,1489.89,1490.67,77000,114778112.0 -2024-07-02 14:55:00,1490.67,1490.94,1490.58,1490.75,100800,150265344.0 -2024-07-02 15:00:00,1490.75,1490.93,1490.7,1490.7,115400,172032512.0 -2024-07-03 09:35:00,1499.0,1505.5,1494.2,1501.51,437100,655833215.0 -2024-07-03 09:40:00,1501.51,1501.51,1493.5,1497.77,147800,221333826.0 -2024-07-03 09:45:00,1497.14,1497.21,1490.14,1493.0,82400,123037761.0 -2024-07-03 09:50:00,1493.03,1493.5,1488.08,1491.0,74000,110348286.0 -2024-07-03 09:55:00,1491.09,1497.5,1490.01,1490.78,72400,108134396.0 -2024-07-03 10:00:00,1490.78,1494.59,1489.1,1494.03,86900,129631616.0 -2024-07-03 10:05:00,1493.95,1498.48,1493.42,1498.31,83800,125483658.0 -2024-07-03 10:10:00,1498.03,1499.99,1495.4,1497.87,70700,105958516.0 -2024-07-03 10:15:00,1498.1,1498.77,1496.24,1498.0,44300,66353534.0 -2024-07-03 10:20:00,1497.95,1501.96,1497.95,1500.55,89800,134694784.0 -2024-07-03 10:25:00,1500.55,1502.99,1499.0,1499.52,83100,124757376.0 -2024-07-03 10:30:00,1499.65,1500.4,1497.97,1499.87,43800,65696386.0 -2024-07-03 10:35:00,1499.99,1499.99,1496.96,1498.96,38100,57115020.0 -2024-07-03 10:40:00,1498.03,1499.21,1497.5,1498.01,22300,33416184.0 -2024-07-03 10:45:00,1497.5,1499.0,1495.17,1498.99,37500,56151300.0 -2024-07-03 10:50:00,1498.99,1501.32,1498.99,1501.32,40200,60306038.0 -2024-07-03 10:55:00,1501.32,1501.48,1500.66,1501.21,41300,61989902.0 -2024-07-03 11:00:00,1501.21,1502.86,1500.63,1502.86,54200,81388793.0 -2024-07-03 11:05:00,1502.87,1509.98,1502.27,1509.98,194800,293289729.0 -2024-07-03 11:10:00,1509.98,1513.0,1507.8,1508.24,109700,165754368.0 -2024-07-03 11:15:00,1508.24,1509.8,1505.5,1505.57,33500,50509056.0 -2024-07-03 11:20:00,1505.33,1508.99,1503.52,1504.88,33900,51038976.0 -2024-07-03 11:25:00,1504.52,1505.87,1503.01,1505.87,42800,64397054.0 -2024-07-03 11:30:00,1505.83,1505.83,1503.03,1505.0,20600,30963970.0 -2024-07-03 13:05:00,1505.0,1507.8,1504.24,1507.8,60500,91064320.0 -2024-07-03 13:10:00,1507.08,1507.89,1505.5,1506.05,46300,69794560.0 -2024-07-03 13:15:00,1506.05,1508.7,1505.77,1508.7,44600,67215104.0 -2024-07-03 13:20:00,1508.14,1508.72,1506.24,1507.61,35400,53369088.0 -2024-07-03 13:25:00,1508.0,1511.0,1507.67,1510.0,64800,97935104.0 -2024-07-03 13:30:00,1510.0,1510.0,1507.61,1507.61,38700,58367744.0 -2024-07-03 13:35:00,1507.6,1507.65,1505.8,1506.43,37500,56504320.0 -2024-07-03 13:40:00,1506.43,1509.03,1506.38,1507.9,43700,65901056.0 -2024-07-03 13:45:00,1507.72,1508.87,1507.06,1507.86,30900,46595584.0 -2024-07-03 13:50:00,1507.18,1507.18,1506.0,1506.69,28100,42337024.0 -2024-07-03 13:55:00,1506.37,1506.99,1506.01,1506.04,31700,47761664.0 -2024-07-03 14:00:00,1506.01,1506.01,1505.01,1505.24,47500,71511296.0 -2024-07-03 14:05:00,1505.24,1505.24,1503.53,1503.71,49000,73739003.0 -2024-07-03 14:10:00,1503.94,1504.02,1503.66,1503.66,27900,41955329.0 -2024-07-03 14:15:00,1503.66,1504.87,1503.02,1503.02,39200,58947590.0 -2024-07-03 14:20:00,1503.02,1503.02,1501.07,1502.67,56300,84550146.0 -2024-07-03 14:25:00,1502.56,1503.57,1502.07,1503.5,32500,48754936.0 -2024-07-03 14:30:00,1503.52,1504.14,1503.02,1503.83,35700,53672964.0 -2024-07-03 14:35:00,1503.23,1503.23,1501.06,1501.71,52900,79513338.0 -2024-07-03 14:40:00,1501.71,1501.8,1499.68,1500.2,97700,146610694.0 -2024-07-03 14:45:00,1500.36,1501.0,1499.66,1499.99,54900,82363896.0 -2024-07-03 14:50:00,1499.99,1501.0,1499.44,1500.15,71800,107759616.0 -2024-07-03 14:55:00,1499.99,1501.0,1499.81,1500.6,71300,106939910.0 -2024-07-03 15:00:00,1500.59,1503.0,1500.0,1500.0,76600,114931202.0 -2024-07-04 09:35:00,1505.0,1508.67,1501.34,1504.0,149200,224608288.0 -2024-07-04 09:40:00,1503.89,1511.99,1503.89,1509.8,148400,223870144.0 -2024-07-04 09:45:00,1509.87,1510.0,1506.16,1508.22,58900,88817568.0 -2024-07-04 09:50:00,1508.22,1509.65,1502.0,1505.3,107300,161521656.0 -2024-07-04 09:55:00,1505.3,1505.3,1501.21,1501.3,52900,79558022.0 -2024-07-04 10:00:00,1501.3,1501.3,1497.38,1497.5,88600,132832187.0 -2024-07-04 10:05:00,1497.09,1497.11,1491.01,1493.48,104800,156521991.0 -2024-07-04 10:10:00,1493.19,1493.4,1491.37,1492.87,47300,70593212.0 -2024-07-04 10:15:00,1492.87,1492.87,1486.22,1489.0,109000,162309892.0 -2024-07-04 10:20:00,1489.07,1490.0,1488.0,1488.41,40400,60152320.0 -2024-07-04 10:25:00,1488.72,1488.74,1485.0,1485.3,81400,120987136.0 -2024-07-04 10:30:00,1485.9,1485.9,1481.13,1481.36,91400,135612032.0 -2024-07-04 10:35:00,1481.36,1482.59,1481.34,1482.0,59600,88330112.0 -2024-07-04 10:40:00,1482.0,1488.5,1481.66,1488.35,41600,61728512.0 -2024-07-04 10:45:00,1488.0,1489.28,1486.56,1486.57,39000,58131456.0 -2024-07-04 10:50:00,1486.57,1489.97,1486.0,1489.9,30500,45370624.0 -2024-07-04 10:55:00,1489.89,1492.03,1489.0,1489.97,43000,64104451.0 -2024-07-04 11:00:00,1489.99,1490.22,1487.97,1488.06,31800,47342333.0 -2024-07-04 11:05:00,1488.05,1488.74,1486.94,1487.32,21700,32280192.0 -2024-07-04 11:10:00,1487.32,1490.95,1486.86,1489.03,31800,47330048.0 -2024-07-04 11:15:00,1489.03,1490.97,1488.1,1488.99,22100,32913275.0 -2024-07-04 11:20:00,1488.99,1489.57,1487.27,1488.95,23700,35271941.0 -2024-07-04 11:25:00,1488.95,1488.95,1487.56,1487.59,16700,24848128.0 -2024-07-04 11:30:00,1487.48,1487.65,1486.01,1487.14,27300,40589056.0 -2024-07-04 13:05:00,1487.07,1487.09,1483.27,1484.02,50300,74708992.0 -2024-07-04 13:10:00,1484.06,1484.98,1482.03,1482.46,23800,35297536.0 -2024-07-04 13:15:00,1482.46,1486.81,1482.13,1486.1,32300,47927552.0 -2024-07-04 13:20:00,1486.0,1488.84,1485.0,1488.2,45000,66900480.0 -2024-07-04 13:25:00,1487.0,1489.48,1485.0,1485.15,32100,47761408.0 -2024-07-04 13:30:00,1485.15,1488.74,1485.0,1487.9,30200,44868608.0 -2024-07-04 13:35:00,1488.0,1489.77,1486.15,1488.58,30700,45693696.0 -2024-07-04 13:40:00,1488.66,1491.75,1487.69,1491.73,46400,69135616.0 -2024-07-04 13:45:00,1491.5,1491.75,1487.78,1489.92,39700,59139838.0 -2024-07-04 13:50:00,1489.87,1491.38,1488.38,1490.01,48800,72729864.0 -2024-07-04 13:55:00,1490.01,1490.01,1488.81,1489.45,22400,33359350.0 -2024-07-04 14:00:00,1489.37,1491.44,1488.9,1489.9,31800,47386634.0 -2024-07-04 14:05:00,1490.0,1491.48,1487.37,1487.67,34300,51073274.0 -2024-07-04 14:10:00,1487.9,1489.0,1486.0,1488.0,29900,44482560.0 -2024-07-04 14:15:00,1488.02,1488.26,1486.68,1488.26,25800,38381056.0 -2024-07-04 14:20:00,1488.27,1490.46,1488.21,1489.75,35900,53480708.0 -2024-07-04 14:25:00,1489.72,1490.0,1488.01,1489.56,29700,44222972.0 -2024-07-04 14:30:00,1490.15,1490.39,1487.0,1487.0,28800,42856960.0 -2024-07-04 14:35:00,1486.66,1489.01,1486.01,1488.97,48200,71678720.0 -2024-07-04 14:40:00,1488.97,1488.99,1486.5,1487.78,49400,73479936.0 -2024-07-04 14:45:00,1487.78,1489.77,1487.55,1487.8,53000,78822912.0 -2024-07-04 14:50:00,1487.52,1487.52,1486.16,1486.8,63700,94711552.0 -2024-07-04 14:55:00,1486.97,1488.2,1486.2,1486.2,85300,126841088.0 -2024-07-04 15:00:00,1486.2,1487.8,1485.74,1485.74,53600,79651584.0 -2024-07-05 09:35:00,1479.0,1492.0,1479.0,1487.36,191600,284882560.0 -2024-07-05 09:40:00,1486.2,1488.05,1482.01,1487.0,62100,92213920.0 -2024-07-05 09:45:00,1488.05,1488.99,1477.98,1477.98,127200,188502240.0 -2024-07-05 09:50:00,1476.01,1480.0,1474.0,1476.35,134800,198962554.0 -2024-07-05 09:55:00,1476.32,1478.86,1473.35,1473.35,76700,113252286.0 -2024-07-05 10:00:00,1473.11,1475.88,1473.0,1473.5,67900,100062917.0 -2024-07-05 10:05:00,1473.5,1474.77,1467.97,1468.05,109300,160695939.0 -2024-07-05 10:10:00,1467.44,1467.44,1462.5,1465.99,106100,155455744.0 -2024-07-05 10:15:00,1465.99,1466.0,1460.0,1462.37,97800,143071360.0 -2024-07-05 10:20:00,1462.37,1463.95,1458.96,1459.96,129500,189034240.0 -2024-07-05 10:25:00,1459.53,1461.2,1457.04,1459.03,101400,147954432.0 -2024-07-05 10:30:00,1459.02,1459.11,1455.0,1456.57,119900,174578560.0 -2024-07-05 10:35:00,1456.01,1456.01,1452.0,1453.39,102000,148275968.0 -2024-07-05 10:40:00,1453.29,1456.8,1450.51,1454.99,140000,203430656.0 -2024-07-05 10:45:00,1455.08,1457.42,1452.2,1453.01,57900,84231680.0 -2024-07-05 10:50:00,1453.01,1455.49,1452.0,1452.19,53400,77597952.0 -2024-07-05 10:55:00,1452.16,1452.16,1451.0,1451.02,53100,77062912.0 -2024-07-05 11:00:00,1451.02,1451.49,1450.61,1450.93,56500,81977344.0 -2024-07-05 11:05:00,1450.93,1452.67,1450.78,1451.67,48400,70247168.0 -2024-07-05 11:10:00,1451.68,1455.3,1451.52,1453.89,61400,89227520.0 -2024-07-05 11:15:00,1453.89,1457.46,1453.79,1456.01,52800,76851712.0 -2024-07-05 11:20:00,1456.01,1459.98,1456.0,1456.63,53800,78460416.0 -2024-07-05 11:25:00,1456.98,1458.59,1456.03,1456.5,36200,52762624.0 -2024-07-05 11:30:00,1456.29,1457.96,1454.28,1456.5,34300,49988864.0 -2024-07-05 13:05:00,1456.5,1456.5,1450.0,1450.51,186300,270372096.0 -2024-07-05 13:10:00,1450.18,1451.43,1450.07,1451.41,57300,83112704.0 -2024-07-05 13:15:00,1451.0,1452.04,1450.5,1451.07,61800,89673472.0 -2024-07-05 13:20:00,1450.6,1451.08,1450.06,1450.16,73800,107032832.0 -2024-07-05 13:25:00,1450.15,1450.4,1450.0,1450.13,151000,218967296.0 -2024-07-05 13:30:00,1450.19,1452.68,1450.05,1451.1,44800,64981504.0 -2024-07-05 13:35:00,1451.08,1451.11,1450.12,1450.22,56600,82103808.0 -2024-07-05 13:40:00,1450.21,1451.8,1450.17,1451.69,43300,62853632.0 -2024-07-05 13:45:00,1451.71,1453.97,1451.27,1452.64,54500,79178496.0 -2024-07-05 13:50:00,1452.64,1452.64,1451.3,1451.93,50600,73462272.0 -2024-07-05 13:55:00,1451.98,1453.6,1451.98,1453.51,51500,74739712.0 -2024-07-05 14:00:00,1453.56,1457.5,1453.24,1455.98,68700,100026368.0 -2024-07-05 14:05:00,1455.98,1455.98,1453.0,1453.94,48100,69842944.0 -2024-07-05 14:10:00,1453.94,1454.0,1452.05,1452.07,57700,83847168.0 -2024-07-05 14:15:00,1452.05,1452.08,1450.14,1450.14,88800,128973312.0 -2024-07-05 14:20:00,1450.14,1450.3,1450.14,1450.19,60900,88216576.0 -2024-07-05 14:25:00,1450.19,1450.45,1450.11,1450.29,65800,95425536.0 -2024-07-05 14:30:00,1450.26,1450.5,1450.11,1450.12,68800,99778560.0 -2024-07-05 14:35:00,1450.11,1450.51,1450.11,1450.45,59500,86352384.0 -2024-07-05 14:40:00,1450.39,1451.48,1450.2,1451.09,57200,82983936.0 -2024-07-05 14:45:00,1451.09,1452.0,1450.9,1452.0,65900,95631872.0 -2024-07-05 14:50:00,1452.0,1453.9,1452.0,1452.52,104700,152128000.0 -2024-07-05 14:55:00,1452.51,1453.96,1452.3,1453.96,124800,181364736.0 -2024-07-05 15:00:00,1453.02,1455.68,1453.0,1453.0,108200,157278208.0 -2024-07-08 09:35:00,1443.0,1449.0,1436.58,1439.07,335800,484382848.0 -2024-07-08 09:40:00,1439.71,1440.78,1433.88,1440.0,207000,297413888.0 -2024-07-08 09:45:00,1439.92,1457.77,1439.0,1457.7,146000,211573254.0 -2024-07-08 09:50:00,1457.51,1457.51,1450.07,1451.0,110300,160427003.0 -2024-07-08 09:55:00,1450.65,1450.99,1439.5,1443.88,96700,139645181.0 -2024-07-08 10:00:00,1443.88,1448.98,1439.43,1446.5,65200,94031748.0 -2024-07-08 10:05:00,1446.5,1449.0,1444.02,1448.0,47900,69374326.0 -2024-07-08 10:10:00,1448.2,1451.2,1445.01,1445.02,47500,68805764.0 -2024-07-08 10:15:00,1445.06,1445.83,1442.64,1442.66,43000,62093190.0 -2024-07-08 10:20:00,1442.66,1442.66,1440.0,1440.0,82400,118728708.0 -2024-07-08 10:25:00,1440.02,1440.02,1437.01,1438.98,78500,112812156.0 -2024-07-08 10:30:00,1438.73,1438.73,1436.2,1437.42,57600,82771968.0 -2024-07-08 10:35:00,1437.42,1437.75,1436.21,1436.25,48200,69271808.0 -2024-07-08 10:40:00,1436.25,1436.35,1431.0,1433.06,161300,231191424.0 -2024-07-08 10:45:00,1433.32,1436.0,1433.32,1435.72,48900,70141184.0 -2024-07-08 10:50:00,1435.72,1437.55,1434.05,1434.12,36800,52843513.0 -2024-07-08 10:55:00,1434.1,1434.95,1434.0,1434.91,33100,47478535.0 -2024-07-08 11:00:00,1434.59,1434.6,1432.11,1432.11,39900,57209600.0 -2024-07-08 11:05:00,1432.06,1433.99,1432.02,1432.08,54600,78208768.0 -2024-07-08 11:10:00,1432.08,1433.06,1430.01,1430.01,96900,138687744.0 -2024-07-08 11:15:00,1430.01,1430.5,1428.19,1429.49,111100,158817024.0 -2024-07-08 11:20:00,1429.48,1429.59,1428.52,1428.84,33200,47448064.0 -2024-07-08 11:25:00,1428.84,1430.58,1428.42,1430.58,42300,60456448.0 -2024-07-08 11:30:00,1430.54,1430.82,1428.42,1428.42,43000,61463808.0 -2024-07-08 13:05:00,1428.48,1429.93,1428.45,1428.68,79900,114172160.0 -2024-07-08 13:10:00,1428.84,1430.0,1428.4,1428.56,38200,54580736.0 -2024-07-08 13:15:00,1428.5,1429.29,1428.0,1428.0,53900,77064960.0 -2024-07-08 13:20:00,1428.01,1428.61,1425.21,1425.21,99000,141336832.0 -2024-07-08 13:25:00,1425.2,1425.2,1423.0,1423.25,122600,174587648.0 -2024-07-08 13:30:00,1423.2,1423.2,1419.19,1419.25,135900,193131264.0 -2024-07-08 13:35:00,1419.78,1423.11,1419.78,1422.82,84600,120270848.0 -2024-07-08 13:40:00,1422.9,1425.0,1422.02,1424.8,57800,82257920.0 -2024-07-08 13:45:00,1424.89,1425.08,1423.36,1424.08,60800,86550784.0 -2024-07-08 13:50:00,1424.08,1424.1,1421.2,1421.22,55300,78727424.0 -2024-07-08 13:55:00,1421.17,1422.02,1420.29,1421.98,53600,76187392.0 -2024-07-08 14:00:00,1422.07,1422.07,1419.99,1419.99,86000,122158592.0 -2024-07-08 14:05:00,1420.05,1422.73,1420.0,1420.23,75800,107642624.0 -2024-07-08 14:10:00,1420.23,1422.09,1420.16,1421.94,52500,74603520.0 -2024-07-08 14:15:00,1422.05,1422.43,1421.28,1421.46,55500,78869504.0 -2024-07-08 14:20:00,1421.5,1422.25,1420.9,1421.01,57700,82126848.0 -2024-07-08 14:25:00,1421.02,1421.13,1420.21,1420.24,66300,94094336.0 -2024-07-08 14:30:00,1420.24,1421.8,1420.16,1420.23,61700,87643136.0 -2024-07-08 14:35:00,1420.29,1424.98,1420.29,1423.52,69100,98393600.0 -2024-07-08 14:40:00,1423.52,1424.0,1421.0,1421.21,68500,97392128.0 -2024-07-08 14:45:00,1421.09,1422.0,1420.13,1420.19,89200,126778880.0 -2024-07-08 14:50:00,1420.2,1422.8,1420.02,1422.43,111000,157750784.0 -2024-07-08 14:55:00,1424.0,1424.25,1422.96,1423.13,121400,172746240.0 -2024-07-08 15:00:00,1423.08,1423.08,1420.0,1420.0,135700,192885248.0 -2024-07-09 09:35:00,1420.0,1423.8,1411.0,1413.79,232700,329549664.0 -2024-07-09 09:40:00,1413.79,1423.92,1410.1,1423.69,164300,232657344.0 -2024-07-09 09:45:00,1424.0,1429.0,1423.0,1425.35,118600,169187320.0 -2024-07-09 09:50:00,1425.35,1429.58,1423.2,1427.91,101400,144656260.0 -2024-07-09 09:55:00,1427.91,1435.88,1427.91,1432.2,158600,227333252.0 -2024-07-09 10:00:00,1432.0,1432.99,1427.71,1429.46,53100,75907712.0 -2024-07-09 10:05:00,1429.44,1429.44,1422.2,1424.09,66800,95229312.0 -2024-07-09 10:10:00,1424.09,1424.15,1420.61,1421.12,63100,89715452.0 -2024-07-09 10:15:00,1422.0,1424.51,1420.52,1422.93,40400,57449860.0 -2024-07-09 10:20:00,1422.93,1424.0,1421.23,1423.31,33500,47663228.0 -2024-07-09 10:25:00,1423.45,1423.9,1421.3,1422.7,27600,39256580.0 -2024-07-09 10:30:00,1422.71,1426.0,1422.71,1424.0,33900,48206727.0 -2024-07-09 10:35:00,1424.0,1426.0,1424.0,1425.0,29200,41620087.0 -2024-07-09 10:40:00,1425.0,1428.47,1423.0,1428.47,35000,49906823.0 -2024-07-09 10:45:00,1428.47,1429.98,1426.48,1427.97,46300,66109943.0 -2024-07-09 10:50:00,1427.0,1428.05,1425.82,1425.82,37000,52822784.0 -2024-07-09 10:55:00,1425.91,1426.8,1423.0,1423.0,27500,39188860.0 -2024-07-09 11:00:00,1423.0,1424.0,1421.33,1421.33,32200,45798280.0 -2024-07-09 11:05:00,1421.81,1423.0,1420.0,1420.0,38700,55023992.0 -2024-07-09 11:10:00,1420.0,1420.0,1416.61,1418.0,60000,85091074.0 -2024-07-09 11:15:00,1418.0,1418.0,1414.54,1414.96,54000,76463110.0 -2024-07-09 11:20:00,1414.96,1424.0,1414.54,1423.0,51100,72530436.0 -2024-07-09 11:25:00,1423.0,1423.0,1418.01,1418.3,34000,48300413.0 -2024-07-09 11:30:00,1418.3,1418.3,1416.01,1417.29,25200,35706111.0 -2024-07-09 13:05:00,1417.3,1422.96,1417.3,1422.56,81000,115101947.0 -2024-07-09 13:10:00,1422.96,1423.0,1420.15,1422.5,38400,54597895.0 -2024-07-09 13:15:00,1422.21,1422.21,1418.0,1418.52,34100,48406532.0 -2024-07-09 13:20:00,1418.2,1418.74,1417.33,1417.38,38300,54305786.0 -2024-07-09 13:25:00,1417.29,1418.29,1416.0,1417.78,56900,80634368.0 -2024-07-09 13:30:00,1417.79,1419.86,1417.41,1419.86,39500,56025082.0 -2024-07-09 13:35:00,1420.0,1423.83,1420.0,1421.15,52400,74523393.0 -2024-07-09 13:40:00,1421.02,1423.28,1419.01,1422.48,36400,51736581.0 -2024-07-09 13:45:00,1422.87,1428.19,1422.5,1428.19,70800,100928768.0 -2024-07-09 13:50:00,1428.19,1436.0,1428.19,1434.41,138100,197860352.0 -2024-07-09 13:55:00,1435.13,1439.69,1434.79,1437.88,133200,191506944.0 -2024-07-09 14:00:00,1437.68,1442.0,1437.2,1440.01,111900,161107456.0 -2024-07-09 14:05:00,1439.8,1448.0,1439.8,1447.7,121700,175729408.0 -2024-07-09 14:10:00,1447.7,1448.84,1444.41,1447.02,77800,112451328.0 -2024-07-09 14:15:00,1447.38,1454.39,1445.0,1453.4,171700,249034752.0 -2024-07-09 14:20:00,1453.4,1453.78,1447.0,1447.93,65700,95370752.0 -2024-07-09 14:25:00,1447.93,1447.93,1443.26,1443.26,53600,77526272.0 -2024-07-09 14:30:00,1443.2,1444.6,1442.08,1443.53,57400,82846208.0 -2024-07-09 14:35:00,1443.88,1444.5,1439.0,1439.0,73800,106466816.0 -2024-07-09 14:40:00,1439.0,1440.98,1437.5,1438.16,85300,122755072.0 -2024-07-09 14:45:00,1438.16,1438.84,1437.5,1438.49,45200,65013760.0 -2024-07-09 14:50:00,1438.4,1438.45,1437.5,1438.42,57500,82588160.0 -2024-07-09 14:55:00,1438.45,1438.45,1437.0,1438.1,93200,134004224.0 -2024-07-09 15:00:00,1438.1,1439.0,1437.97,1438.03,74300,106846720.0 -2024-07-10 09:35:00,1439.25,1445.0,1436.0,1444.0,218300,314731616.0 -2024-07-10 09:40:00,1444.0,1450.99,1443.03,1449.7,163800,236993830.0 -2024-07-10 09:45:00,1449.7,1452.86,1446.35,1449.61,86800,125966194.0 -2024-07-10 09:50:00,1449.68,1455.0,1447.0,1454.5,129900,188619270.0 -2024-07-10 09:55:00,1454.7,1465.62,1454.7,1456.66,228000,332896770.0 -2024-07-10 10:00:00,1456.66,1459.88,1452.3,1453.0,80600,117331460.0 -2024-07-10 10:05:00,1454.02,1457.6,1453.02,1454.1,45700,66503164.0 -2024-07-10 10:10:00,1454.1,1457.9,1453.11,1457.51,37500,54594561.0 -2024-07-10 10:15:00,1457.51,1460.0,1455.02,1456.0,53000,77296891.0 -2024-07-10 10:20:00,1456.7,1456.9,1452.3,1452.3,44400,64588420.0 -2024-07-10 10:25:00,1452.3,1453.66,1448.0,1452.58,67700,98215936.0 -2024-07-10 10:30:00,1451.97,1451.97,1449.21,1450.11,28000,40604674.0 -2024-07-10 10:35:00,1450.65,1452.55,1447.5,1447.5,38800,56259192.0 -2024-07-10 10:40:00,1447.5,1447.84,1445.1,1447.43,34900,50484610.0 -2024-07-10 10:45:00,1447.68,1449.89,1447.68,1448.0,22000,31866116.0 -2024-07-10 10:50:00,1447.97,1449.33,1446.8,1447.2,28000,40536701.0 -2024-07-10 10:55:00,1447.27,1448.26,1444.39,1444.53,36400,52613755.0 -2024-07-10 11:00:00,1444.54,1445.31,1444.0,1444.5,31200,45078144.0 -2024-07-10 11:05:00,1444.5,1445.06,1444.48,1444.61,17900,25860872.0 -2024-07-10 11:10:00,1444.61,1444.8,1443.38,1443.78,20300,29314944.0 -2024-07-10 11:15:00,1443.97,1444.0,1442.19,1442.19,25400,36659456.0 -2024-07-10 11:20:00,1442.19,1442.19,1440.1,1440.96,40900,58941952.0 -2024-07-10 11:25:00,1440.96,1445.0,1440.83,1443.99,20500,29583360.0 -2024-07-10 11:30:00,1443.99,1443.99,1440.19,1440.99,45200,65167872.0 -2024-07-10 13:05:00,1441.3,1442.48,1440.88,1440.93,40800,58840064.0 -2024-07-10 13:10:00,1440.93,1441.01,1438.88,1439.54,49200,70840064.0 -2024-07-10 13:15:00,1439.5,1441.0,1439.0,1439.19,29200,42044416.0 -2024-07-10 13:20:00,1439.19,1441.0,1438.78,1438.85,30800,44342784.0 -2024-07-10 13:25:00,1438.8,1439.87,1438.8,1438.99,21300,30651136.0 -2024-07-10 13:30:00,1438.99,1439.0,1437.0,1437.63,38000,54651392.0 -2024-07-10 13:35:00,1437.63,1438.0,1437.15,1437.8,24700,35505152.0 -2024-07-10 13:40:00,1437.8,1439.12,1437.42,1438.58,40400,58028544.0 -2024-07-10 13:45:00,1438.01,1438.99,1437.61,1438.04,28600,41126144.0 -2024-07-10 13:50:00,1438.04,1439.0,1437.82,1438.75,30700,44148992.0 -2024-07-10 13:55:00,1438.75,1440.84,1438.06,1438.52,21100,30393344.0 -2024-07-10 14:00:00,1438.51,1440.42,1438.4,1438.4,22400,32236032.0 -2024-07-10 14:05:00,1438.4,1442.01,1438.4,1440.12,23400,33689600.0 -2024-07-10 14:10:00,1440.13,1441.18,1440.13,1441.13,19000,27376640.0 -2024-07-10 14:15:00,1441.13,1441.3,1440.0,1440.0,33500,48267264.0 -2024-07-10 14:20:00,1440.0,1440.25,1439.0,1440.22,26300,37866496.0 -2024-07-10 14:25:00,1440.37,1441.26,1440.37,1441.26,23400,33711616.0 -2024-07-10 14:30:00,1440.65,1441.0,1439.0,1440.0,35800,51564032.0 -2024-07-10 14:35:00,1440.0,1440.62,1438.48,1438.5,31600,45481216.0 -2024-07-10 14:40:00,1438.5,1438.9,1437.71,1438.0,45300,65122304.0 -2024-07-10 14:45:00,1438.0,1438.45,1437.04,1437.09,47000,67645696.0 -2024-07-10 14:50:00,1437.09,1438.45,1437.07,1438.4,51100,73407744.0 -2024-07-10 14:55:00,1438.39,1438.45,1438.35,1438.4,63600,91556608.0 -2024-07-10 15:00:00,1438.43,1438.48,1437.59,1437.59,60600,87138560.0 -2024-07-11 09:35:00,1449.97,1450.8,1441.68,1441.68,210300,304588544.0 -2024-07-11 09:40:00,1441.62,1446.0,1440.26,1444.03,86500,124846976.0 -2024-07-11 09:45:00,1444.03,1445.91,1442.15,1445.0,46000,66365760.0 -2024-07-11 09:50:00,1445.0,1445.0,1441.0,1444.0,57100,82450264.0 -2024-07-11 09:55:00,1444.0,1450.0,1444.0,1447.95,90800,131363848.0 -2024-07-11 10:00:00,1449.0,1453.96,1448.8,1450.0,123800,179754616.0 -2024-07-11 10:05:00,1449.0,1459.41,1449.0,1459.0,156200,227262222.0 -2024-07-11 10:10:00,1459.19,1465.0,1459.19,1464.0,225000,329224954.0 -2024-07-11 10:15:00,1464.7,1469.0,1463.05,1466.9,178700,262042496.0 -2024-07-11 10:20:00,1466.9,1467.5,1461.56,1464.9,79500,116428288.0 -2024-07-11 10:25:00,1464.9,1468.9,1463.41,1466.0,86500,126737024.0 -2024-07-11 10:30:00,1466.0,1468.96,1464.97,1467.98,82600,121187968.0 -2024-07-11 10:35:00,1468.05,1468.98,1462.16,1463.0,55200,80914560.0 -2024-07-11 10:40:00,1463.0,1463.48,1460.1,1460.26,55900,81709304.0 -2024-07-11 10:45:00,1460.1,1460.1,1456.08,1459.0,60800,88634630.0 -2024-07-11 10:50:00,1459.0,1461.86,1456.5,1461.7,28300,41283846.0 -2024-07-11 10:55:00,1460.0,1460.88,1456.2,1458.0,28900,42142196.0 -2024-07-11 11:00:00,1457.9,1460.0,1457.13,1459.99,22100,32217604.0 -2024-07-11 11:05:00,1459.99,1463.0,1459.1,1459.2,30900,45149694.0 -2024-07-11 11:10:00,1459.2,1464.64,1459.1,1464.64,39400,57607686.0 -2024-07-11 11:15:00,1464.75,1466.86,1463.51,1464.56,39000,57147392.0 -2024-07-11 11:20:00,1464.56,1467.0,1464.02,1465.9,51600,75701248.0 -2024-07-11 11:25:00,1465.96,1465.96,1463.48,1463.76,25400,37211392.0 -2024-07-11 11:30:00,1463.76,1465.8,1463.48,1465.8,23500,34426624.0 -2024-07-11 13:05:00,1465.92,1468.5,1463.91,1464.88,83300,122168832.0 -2024-07-11 13:10:00,1464.88,1466.0,1463.72,1465.61,27900,40842240.0 -2024-07-11 13:15:00,1465.99,1465.99,1464.16,1465.08,21300,31204096.0 -2024-07-11 13:20:00,1464.96,1465.45,1461.25,1461.25,27900,40844800.0 -2024-07-11 13:25:00,1461.26,1462.88,1461.26,1462.63,18400,26905088.0 -2024-07-11 13:30:00,1462.63,1464.91,1462.23,1464.91,23100,33805312.0 -2024-07-11 13:35:00,1464.77,1465.0,1463.0,1464.3,31200,45691136.0 -2024-07-11 13:40:00,1464.17,1464.5,1462.23,1463.96,28600,41849344.0 -2024-07-11 13:45:00,1464.0,1464.92,1463.03,1464.88,35600,52127744.0 -2024-07-11 13:50:00,1464.88,1464.92,1463.9,1464.76,50000,73232384.0 -2024-07-11 13:55:00,1464.52,1466.0,1464.52,1465.93,51900,76142336.0 -2024-07-11 14:00:00,1465.95,1466.66,1465.01,1465.59,38500,56444160.0 -2024-07-11 14:05:00,1465.59,1466.64,1464.0,1464.81,30500,44695296.0 -2024-07-11 14:10:00,1464.81,1464.81,1462.07,1462.48,40200,58831104.0 -2024-07-11 14:15:00,1462.52,1464.74,1462.41,1463.6,26300,38490368.0 -2024-07-11 14:20:00,1462.8,1463.97,1461.99,1463.93,42900,62739192.0 -2024-07-11 14:25:00,1463.99,1464.0,1462.85,1463.98,24000,34996744.0 -2024-07-11 14:30:00,1463.02,1464.76,1463.02,1464.76,24000,35247616.0 -2024-07-11 14:35:00,1464.76,1464.76,1462.01,1463.59,47100,68893184.0 -2024-07-11 14:40:00,1463.89,1464.0,1462.52,1463.0,37800,55311616.0 -2024-07-11 14:45:00,1463.0,1463.99,1462.72,1463.47,44600,65254144.0 -2024-07-11 14:50:00,1463.21,1464.87,1463.2,1464.8,69000,100968704.0 -2024-07-11 14:55:00,1464.8,1465.0,1464.12,1464.59,84000,122984960.0 -2024-07-11 15:00:00,1464.6,1465.88,1462.09,1462.09,112400,164536576.0 -2024-07-12 09:35:00,1473.01,1477.0,1468.12,1472.11,273800,403535264.0 -2024-07-12 09:40:00,1472.11,1476.77,1471.77,1475.0,119300,175864952.0 -2024-07-12 09:45:00,1475.0,1475.66,1465.45,1469.73,92000,135288460.0 -2024-07-12 09:50:00,1469.73,1474.79,1469.01,1472.0,73100,107580732.0 -2024-07-12 09:55:00,1472.0,1472.77,1470.2,1472.24,42900,63135291.0 -2024-07-12 10:00:00,1472.12,1473.0,1471.64,1473.0,47100,69375301.0 -2024-07-12 10:05:00,1473.0,1473.61,1469.32,1471.0,42300,62244160.0 -2024-07-12 10:10:00,1471.0,1474.9,1471.0,1474.04,44500,65537152.0 -2024-07-12 10:15:00,1474.04,1477.61,1473.96,1476.0,79900,117786876.0 -2024-07-12 10:20:00,1476.58,1477.99,1475.0,1477.9,58000,85728772.0 -2024-07-12 10:25:00,1477.9,1486.18,1477.8,1486.18,176800,261939456.0 -2024-07-12 10:30:00,1486.18,1486.4,1476.68,1478.55,77200,114443393.0 -2024-07-12 10:35:00,1478.55,1479.76,1472.98,1473.41,68000,100351359.0 -2024-07-12 10:40:00,1473.41,1473.5,1470.11,1470.16,57400,84477182.0 -2024-07-12 10:45:00,1470.37,1470.9,1468.48,1470.11,53500,78641671.0 -2024-07-12 10:50:00,1470.1,1470.1,1466.37,1467.0,57100,83828859.0 -2024-07-12 10:55:00,1466.91,1468.81,1466.5,1468.81,29200,42846844.0 -2024-07-12 11:00:00,1468.81,1471.99,1468.81,1470.99,24400,35881864.0 -2024-07-12 11:05:00,1470.99,1471.9,1469.0,1471.47,15400,22644724.0 -2024-07-12 11:10:00,1470.55,1471.88,1470.55,1471.03,15200,22364935.0 -2024-07-12 11:15:00,1470.96,1472.0,1470.94,1471.86,12800,18835328.0 -2024-07-12 11:20:00,1471.71,1474.35,1471.58,1474.3,21700,31956359.0 -2024-07-12 11:25:00,1474.3,1474.32,1473.49,1473.8,13400,19768818.0 -2024-07-12 11:30:00,1473.84,1473.99,1472.01,1472.01,16300,24015364.0 -2024-07-12 13:05:00,1473.0,1479.61,1473.0,1477.57,83700,123498496.0 -2024-07-12 13:10:00,1477.57,1479.97,1477.49,1479.95,49000,72473346.0 -2024-07-12 13:15:00,1479.95,1482.0,1477.93,1478.78,78400,116141058.0 -2024-07-12 13:20:00,1479.0,1479.5,1477.0,1478.8,26000,38429695.0 -2024-07-12 13:25:00,1478.8,1480.99,1478.8,1479.89,26400,39065601.0 -2024-07-12 13:30:00,1479.89,1479.99,1478.01,1478.36,24600,36384000.0 -2024-07-12 13:35:00,1478.36,1478.58,1476.0,1476.0,22400,33101052.0 -2024-07-12 13:40:00,1476.0,1476.24,1475.21,1475.6,23600,34828548.0 -2024-07-12 13:45:00,1475.6,1477.87,1475.32,1477.87,24100,35573759.0 -2024-07-12 13:50:00,1477.9,1478.36,1476.4,1478.3,27000,39897085.0 -2024-07-12 13:55:00,1478.3,1479.99,1477.75,1479.95,35600,52642820.0 -2024-07-12 14:00:00,1479.61,1479.99,1478.77,1479.08,23300,34479872.0 -2024-07-12 14:05:00,1479.0,1479.0,1476.8,1477.39,31200,46099200.0 -2024-07-12 14:10:00,1477.39,1478.48,1476.85,1478.28,20900,30893059.0 -2024-07-12 14:15:00,1478.28,1478.77,1477.4,1478.48,22000,32542461.0 -2024-07-12 14:20:00,1478.39,1479.79,1477.79,1479.45,25900,38297344.0 -2024-07-12 14:25:00,1479.5,1479.78,1478.0,1479.0,23600,34906370.0 -2024-07-12 14:30:00,1479.0,1479.01,1478.5,1478.72,23200,34310651.0 -2024-07-12 14:35:00,1478.63,1479.0,1477.17,1477.38,35400,52339196.0 -2024-07-12 14:40:00,1477.38,1478.56,1477.12,1478.5,24300,35909388.0 -2024-07-12 14:45:00,1478.08,1478.99,1477.18,1477.21,31100,45967605.0 -2024-07-12 14:50:00,1477.21,1478.85,1477.2,1478.84,39900,58973958.0 -2024-07-12 14:55:00,1478.84,1478.85,1478.3,1478.41,40300,59584000.0 -2024-07-12 15:00:00,1478.45,1478.85,1478.38,1478.82,77700,114899458.0 -2024-07-15 09:35:00,1470.0,1488.0,1470.0,1481.92,210700,312272896.0 -2024-07-15 09:40:00,1481.92,1483.0,1475.1,1478.72,95100,140637376.0 -2024-07-15 09:45:00,1478.72,1481.9,1476.0,1476.98,54300,80279616.0 -2024-07-15 09:50:00,1476.98,1481.9,1476.1,1480.0,66500,98376384.0 -2024-07-15 09:55:00,1480.96,1483.09,1479.0,1479.0,47900,70942087.0 -2024-07-15 10:00:00,1479.0,1480.96,1478.0,1479.97,36800,54413496.0 -2024-07-15 10:05:00,1480.0,1482.08,1478.2,1480.8,50400,74522816.0 -2024-07-15 10:10:00,1480.79,1484.94,1480.02,1483.13,46500,68909698.0 -2024-07-15 10:15:00,1483.13,1483.88,1478.27,1480.1,37800,55973183.0 -2024-07-15 10:20:00,1480.12,1481.41,1478.79,1479.15,37200,55059967.0 -2024-07-15 10:25:00,1479.15,1479.2,1475.0,1475.0,49500,73119929.0 -2024-07-15 10:30:00,1475.0,1475.98,1473.14,1475.0,42200,62220416.0 -2024-07-15 10:35:00,1474.6,1475.01,1472.02,1474.95,34300,50543104.0 -2024-07-15 10:40:00,1474.93,1476.05,1473.21,1475.33,18400,27212424.0 -2024-07-15 10:45:00,1474.0,1475.34,1473.24,1474.98,17400,25653500.0 -2024-07-15 10:50:00,1474.98,1477.23,1474.98,1475.03,16600,24497154.0 -2024-07-15 10:55:00,1475.03,1476.9,1474.01,1475.96,19700,29072257.0 -2024-07-15 11:00:00,1475.96,1476.9,1475.17,1476.55,20800,30705537.0 -2024-07-15 11:05:00,1476.55,1479.1,1476.55,1478.49,23000,33939974.0 -2024-07-15 11:10:00,1478.49,1478.6,1475.17,1478.41,23900,35300858.0 -2024-07-15 11:15:00,1478.41,1479.8,1477.0,1477.98,18300,27062914.0 -2024-07-15 11:20:00,1477.98,1479.99,1476.82,1479.89,28000,41398653.0 -2024-07-15 11:25:00,1479.8,1482.77,1479.8,1482.77,53400,79191175.0 -2024-07-15 11:30:00,1482.99,1483.0,1480.2,1482.77,48700,72170750.0 -2024-07-15 13:05:00,1480.1,1482.35,1477.87,1477.87,48600,71943162.0 -2024-07-15 13:10:00,1477.87,1480.18,1477.0,1479.62,25900,38293126.0 -2024-07-15 13:15:00,1479.61,1480.74,1477.8,1477.83,19700,29141237.0 -2024-07-15 13:20:00,1477.83,1480.24,1477.5,1477.5,17600,26027647.0 -2024-07-15 13:25:00,1477.5,1479.14,1475.17,1478.84,31400,46387584.0 -2024-07-15 13:30:00,1478.86,1478.86,1477.2,1478.84,14400,21286660.0 -2024-07-15 13:35:00,1478.08,1479.99,1478.06,1478.5,15500,22919420.0 -2024-07-15 13:40:00,1479.9,1480.8,1478.52,1480.55,15000,22191887.0 -2024-07-15 13:45:00,1480.55,1481.02,1478.9,1478.9,23500,34784889.0 -2024-07-15 13:50:00,1478.9,1480.04,1477.1,1477.99,32400,47899512.0 -2024-07-15 13:55:00,1477.99,1478.0,1477.1,1478.0,17900,26444942.0 -2024-07-15 14:00:00,1477.98,1479.0,1477.98,1478.08,19100,28232063.0 -2024-07-15 14:05:00,1478.08,1479.0,1477.5,1477.5,19400,28677120.0 -2024-07-15 14:10:00,1477.3,1479.05,1477.2,1479.05,25000,36958331.0 -2024-07-15 14:15:00,1479.05,1479.15,1478.0,1478.06,37400,55286525.0 -2024-07-15 14:20:00,1478.0,1478.08,1477.17,1477.99,24300,35911677.0 -2024-07-15 14:25:00,1477.99,1478.15,1477.38,1477.96,24200,35663358.0 -2024-07-15 14:30:00,1477.96,1478.78,1477.15,1477.34,26000,38420736.0 -2024-07-15 14:35:00,1477.34,1478.59,1477.1,1477.2,34500,50979343.0 -2024-07-15 14:40:00,1477.2,1478.83,1477.09,1478.83,45000,66493949.0 -2024-07-15 14:45:00,1478.83,1479.0,1477.01,1477.2,61300,90600450.0 -2024-07-15 14:50:00,1477.2,1478.03,1475.5,1475.5,80900,119485184.0 -2024-07-15 14:55:00,1475.12,1477.07,1473.76,1476.05,95400,140728570.0 -2024-07-15 15:00:00,1476.05,1476.05,1474.88,1474.9,79800,117837566.0 -2024-07-16 09:35:00,1476.0,1476.0,1470.02,1470.89,137200,202035328.0 -2024-07-16 09:40:00,1470.6,1472.0,1465.09,1471.6,134200,197042688.0 -2024-07-16 09:45:00,1471.6,1474.79,1470.0,1473.3,56700,83486272.0 -2024-07-16 09:50:00,1473.3,1474.78,1471.03,1474.03,46600,68665760.0 -2024-07-16 09:55:00,1474.03,1476.65,1472.93,1473.66,69400,102354684.0 -2024-07-16 10:00:00,1472.0,1478.5,1472.0,1477.0,67200,99202622.0 -2024-07-16 10:05:00,1477.0,1478.03,1475.3,1476.61,58300,86074110.0 -2024-07-16 10:10:00,1476.61,1479.88,1476.61,1479.16,62100,91803658.0 -2024-07-16 10:15:00,1479.2,1481.99,1479.0,1479.0,85700,126933750.0 -2024-07-16 10:20:00,1479.89,1480.21,1475.62,1475.65,42400,62585224.0 -2024-07-16 10:25:00,1475.7,1478.89,1475.7,1478.26,38500,56898684.0 -2024-07-16 10:30:00,1478.26,1479.0,1476.0,1478.5,43100,63704197.0 -2024-07-16 10:35:00,1478.45,1479.0,1476.1,1476.65,50100,74049663.0 -2024-07-16 10:40:00,1476.65,1478.87,1476.65,1478.59,27100,40113538.0 -2024-07-16 10:45:00,1478.01,1479.05,1476.73,1478.74,36200,53520254.0 -2024-07-16 10:50:00,1478.72,1480.86,1477.54,1480.86,41200,60875396.0 -2024-07-16 10:55:00,1480.92,1481.0,1479.12,1479.5,36100,53444864.0 -2024-07-16 11:00:00,1479.48,1480.0,1478.01,1478.37,19000,28110332.0 -2024-07-16 11:05:00,1478.5,1479.56,1478.0,1478.54,20600,30457094.0 -2024-07-16 11:10:00,1478.54,1479.43,1476.34,1477.0,25600,37840122.0 -2024-07-16 11:15:00,1476.36,1477.0,1476.36,1477.0,22300,32934532.0 -2024-07-16 11:20:00,1477.0,1477.5,1476.26,1476.29,20600,30426878.0 -2024-07-16 11:25:00,1476.28,1477.0,1476.19,1476.93,22500,33263734.0 -2024-07-16 11:30:00,1476.94,1478.0,1476.54,1476.9,23400,34498560.0 -2024-07-16 13:05:00,1477.99,1477.99,1474.0,1474.9,31400,46325256.0 -2024-07-16 13:10:00,1474.71,1476.0,1474.37,1474.97,15900,23453316.0 -2024-07-16 13:15:00,1474.93,1475.0,1473.99,1474.96,22500,33177335.0 -2024-07-16 13:20:00,1474.99,1476.62,1474.95,1474.95,17200,25381897.0 -2024-07-16 13:25:00,1474.95,1475.85,1474.9,1474.93,14700,21690240.0 -2024-07-16 13:30:00,1474.92,1477.0,1474.26,1477.0,27400,40472572.0 -2024-07-16 13:35:00,1477.0,1479.96,1475.32,1479.3,36100,53393020.0 -2024-07-16 13:40:00,1479.78,1479.9,1476.75,1477.76,20400,30152316.0 -2024-07-16 13:45:00,1477.76,1477.78,1476.8,1477.78,17500,25856004.0 -2024-07-16 13:50:00,1477.78,1479.61,1477.04,1477.75,26900,39758858.0 -2024-07-16 13:55:00,1477.75,1477.75,1476.41,1476.43,16200,23924860.0 -2024-07-16 14:00:00,1476.43,1476.71,1475.32,1475.49,30800,45461372.0 -2024-07-16 14:05:00,1475.48,1476.52,1475.0,1475.02,21100,31128570.0 -2024-07-16 14:10:00,1475.0,1475.14,1474.61,1475.06,27500,40560650.0 -2024-07-16 14:15:00,1475.0,1476.64,1475.0,1475.06,35900,52980216.0 -2024-07-16 14:20:00,1475.06,1476.62,1474.0,1474.0,41100,60629510.0 -2024-07-16 14:25:00,1474.0,1474.03,1472.0,1473.87,30400,44783884.0 -2024-07-16 14:30:00,1473.15,1473.87,1473.15,1473.87,21800,32130048.0 -2024-07-16 14:35:00,1473.87,1475.66,1473.0,1473.0,35000,51590400.0 -2024-07-16 14:40:00,1473.02,1475.64,1472.51,1475.64,39500,58227442.0 -2024-07-16 14:45:00,1474.95,1476.44,1473.62,1476.38,60200,88792076.0 -2024-07-16 14:50:00,1476.39,1477.57,1474.76,1477.46,95400,140886530.0 -2024-07-16 14:55:00,1477.46,1478.7,1475.8,1478.15,93000,137370874.0 -2024-07-16 15:00:00,1478.15,1478.53,1476.0,1476.0,73100,108032517.0 -2024-07-17 09:35:00,1476.1,1477.5,1470.87,1471.64,133800,197218336.0 -2024-07-17 09:40:00,1472.79,1476.43,1471.69,1475.02,81800,120674144.0 -2024-07-17 09:45:00,1474.99,1476.8,1473.0,1473.0,65300,96324128.0 -2024-07-17 09:50:00,1473.0,1475.12,1472.0,1472.91,66700,98255456.0 -2024-07-17 09:55:00,1472.5,1474.86,1470.96,1473.81,43300,63730052.0 -2024-07-17 10:00:00,1472.53,1474.61,1471.01,1474.04,34900,51376059.0 -2024-07-17 10:05:00,1474.04,1476.55,1472.56,1475.5,58000,85538237.0 -2024-07-17 10:10:00,1475.5,1478.98,1474.38,1478.0,76100,112353596.0 -2024-07-17 10:15:00,1478.0,1478.0,1476.0,1476.06,42600,62977088.0 -2024-07-17 10:20:00,1477.27,1480.8,1476.11,1480.47,82100,121413952.0 -2024-07-17 10:25:00,1480.41,1483.59,1479.0,1481.08,83400,123555468.0 -2024-07-17 10:30:00,1481.08,1483.5,1481.0,1481.75,69800,103480052.0 -2024-07-17 10:35:00,1481.75,1482.91,1480.86,1481.05,39100,57813512.0 -2024-07-17 10:40:00,1481.05,1482.87,1480.0,1482.85,44200,65477639.0 -2024-07-17 10:45:00,1482.85,1483.51,1481.67,1483.42,66700,98909689.0 -2024-07-17 10:50:00,1483.42,1485.0,1481.66,1484.5,65500,97185528.0 -2024-07-17 10:55:00,1484.5,1485.67,1483.37,1485.2,74200,110304262.0 -2024-07-17 11:00:00,1485.2,1485.65,1484.72,1485.15,53200,79005186.0 -2024-07-17 11:05:00,1485.0,1485.68,1483.5,1484.05,42200,62567040.0 -2024-07-17 11:10:00,1484.05,1485.29,1484.0,1484.09,30700,45580674.0 -2024-07-17 11:15:00,1484.09,1492.8,1484.09,1491.58,151500,225527038.0 -2024-07-17 11:20:00,1491.58,1492.67,1490.01,1490.16,52400,78146048.0 -2024-07-17 11:25:00,1490.16,1496.0,1490.16,1495.05,83500,124678144.0 -2024-07-17 11:30:00,1495.05,1496.2,1494.22,1496.2,68700,102770944.0 -2024-07-17 13:05:00,1496.5,1497.87,1492.52,1493.97,96200,143847168.0 -2024-07-17 13:10:00,1493.97,1494.5,1491.12,1493.88,42800,63904512.0 -2024-07-17 13:15:00,1493.86,1496.0,1492.0,1495.42,53400,79805440.0 -2024-07-17 13:20:00,1495.42,1496.66,1492.43,1493.21,68900,103033344.0 -2024-07-17 13:25:00,1493.21,1495.0,1491.55,1491.99,47700,71201792.0 -2024-07-17 13:30:00,1491.99,1493.0,1490.12,1491.49,31700,47278080.0 -2024-07-17 13:35:00,1491.49,1495.0,1491.1,1494.99,37600,56139008.0 -2024-07-17 13:40:00,1494.99,1495.84,1493.15,1495.49,53300,79661824.0 -2024-07-17 13:45:00,1495.49,1496.0,1494.17,1496.0,53400,79876352.0 -2024-07-17 13:50:00,1496.0,1497.87,1494.48,1497.84,91100,136348416.0 -2024-07-17 13:55:00,1497.84,1497.87,1495.09,1497.8,51300,76790016.0 -2024-07-17 14:00:00,1497.59,1499.97,1496.93,1499.95,108800,163068928.0 -2024-07-17 14:05:00,1499.95,1502.0,1499.0,1499.06,152900,229347328.0 -2024-07-17 14:10:00,1499.98,1500.6,1499.06,1500.3,59200,88811264.0 -2024-07-17 14:15:00,1500.29,1501.96,1500.14,1500.72,104700,157172480.0 -2024-07-17 14:20:00,1500.95,1502.0,1500.66,1501.97,72000,108111872.0 -2024-07-17 14:25:00,1500.96,1502.0,1500.0,1501.9,64600,96977408.0 -2024-07-17 14:30:00,1501.9,1502.0,1500.93,1501.03,59000,88600576.0 -2024-07-17 14:35:00,1501.0,1502.0,1500.93,1501.96,86300,129605888.0 -2024-07-17 14:40:00,1501.96,1502.0,1501.45,1502.0,74700,112195584.0 -2024-07-17 14:45:00,1501.98,1502.92,1501.87,1502.9,75500,113430016.0 -2024-07-17 14:50:00,1502.92,1503.0,1501.71,1502.05,148500,223218176.0 -2024-07-17 14:55:00,1502.05,1502.87,1501.17,1502.34,99600,149638144.0 -2024-07-17 15:00:00,1502.34,1502.88,1501.4,1501.4,108500,162951680.0 -2024-07-18 09:35:00,1499.5,1511.89,1498.0,1507.5,272200,409858560.0 -2024-07-18 09:40:00,1507.5,1515.0,1507.0,1511.0,244700,370097662.0 -2024-07-18 09:45:00,1512.71,1514.9,1510.0,1512.89,143400,216955270.0 -2024-07-18 09:50:00,1512.89,1513.39,1505.01,1505.5,103900,156765634.0 -2024-07-18 09:55:00,1505.5,1505.66,1501.2,1505.66,80200,120582910.0 -2024-07-18 10:00:00,1505.5,1505.69,1498.02,1503.13,99400,149166076.0 -2024-07-18 10:05:00,1503.13,1503.13,1499.0,1501.67,48600,72857218.0 -2024-07-18 10:10:00,1501.06,1503.0,1499.78,1500.88,53100,79702528.0 -2024-07-18 10:15:00,1500.94,1504.99,1500.0,1504.99,47700,71636988.0 -2024-07-18 10:20:00,1504.99,1506.35,1503.01,1503.79,42100,63353092.0 -2024-07-18 10:25:00,1503.4,1505.68,1502.45,1502.46,34300,51587958.0 -2024-07-18 10:30:00,1502.46,1504.78,1502.06,1504.0,33800,50808460.0 -2024-07-18 10:35:00,1504.0,1504.0,1500.46,1500.49,43600,65479164.0 -2024-07-18 10:40:00,1500.67,1502.28,1500.01,1500.67,24600,36926464.0 -2024-07-18 10:45:00,1500.99,1501.09,1498.55,1499.0,34700,52041208.0 -2024-07-18 10:50:00,1499.1,1499.77,1498.73,1499.37,25300,37927688.0 -2024-07-18 10:55:00,1499.37,1502.27,1499.37,1502.27,31700,47568128.0 -2024-07-18 11:00:00,1502.27,1503.04,1500.0,1502.8,45500,68365304.0 -2024-07-18 11:05:00,1502.99,1503.0,1500.54,1502.92,70900,106503296.0 -2024-07-18 11:10:00,1502.92,1502.92,1500.0,1501.01,45700,68624911.0 -2024-07-18 11:15:00,1501.01,1501.01,1499.01,1500.02,37100,55650553.0 -2024-07-18 11:20:00,1500.02,1502.0,1500.0,1501.4,33100,49674246.0 -2024-07-18 11:25:00,1501.4,1502.57,1499.6,1501.41,44400,66639356.0 -2024-07-18 11:30:00,1501.41,1502.92,1499.88,1502.0,50300,75522050.0 -2024-07-18 13:05:00,1500.91,1502.99,1499.0,1502.99,63300,95016444.0 -2024-07-18 13:10:00,1502.99,1504.91,1501.92,1504.45,67900,102221569.0 -2024-07-18 13:15:00,1504.45,1504.45,1502.0,1503.05,41100,61787642.0 -2024-07-18 13:20:00,1503.05,1503.79,1498.2,1500.49,47400,71133957.0 -2024-07-18 13:25:00,1500.49,1501.54,1499.03,1499.78,38800,58202885.0 -2024-07-18 13:30:00,1499.78,1500.0,1498.5,1499.86,36500,54631163.0 -2024-07-18 13:35:00,1499.86,1500.88,1498.06,1498.26,38600,57878784.0 -2024-07-18 13:40:00,1498.51,1499.99,1498.48,1499.94,32900,49324544.0 -2024-07-18 13:45:00,1499.94,1500.53,1499.13,1499.9,31500,47250176.0 -2024-07-18 13:50:00,1499.9,1500.15,1498.67,1499.94,35300,52930048.0 -2024-07-18 13:55:00,1499.93,1499.93,1497.5,1497.5,42000,62935808.0 -2024-07-18 14:00:00,1497.51,1498.64,1496.88,1498.13,41500,62158336.0 -2024-07-18 14:05:00,1498.13,1498.89,1496.92,1498.89,31300,46933248.0 -2024-07-18 14:10:00,1498.3,1498.56,1495.0,1495.05,34000,50897152.0 -2024-07-18 14:15:00,1495.05,1495.95,1492.53,1492.66,43600,65150976.0 -2024-07-18 14:20:00,1493.0,1497.22,1492.66,1495.29,51700,77291008.0 -2024-07-18 14:25:00,1495.45,1499.0,1495.45,1496.59,46600,69778176.0 -2024-07-18 14:30:00,1497.0,1497.77,1496.0,1496.52,36700,54931200.0 -2024-07-18 14:35:00,1496.2,1496.48,1495.0,1495.34,49700,74323712.0 -2024-07-18 14:40:00,1495.32,1495.32,1493.51,1495.21,57200,85416960.0 -2024-07-18 14:45:00,1495.21,1496.0,1494.83,1495.28,58300,87189504.0 -2024-07-18 14:50:00,1495.28,1497.89,1494.83,1496.75,105000,157135872.0 -2024-07-18 14:55:00,1496.75,1499.66,1496.0,1497.2,115800,173464064.0 -2024-07-18 15:00:00,1497.2,1500.0,1497.06,1497.51,65300,97902592.0 -2024-07-19 09:35:00,1490.81,1495.0,1488.0,1488.79,164500,245272944.0 -2024-07-19 09:40:00,1488.79,1492.9,1484.01,1490.0,116200,172788000.0 -2024-07-19 09:45:00,1490.0,1491.6,1489.03,1491.52,54700,81494240.0 -2024-07-19 09:50:00,1491.52,1491.96,1486.5,1491.96,74800,111409344.0 -2024-07-19 09:55:00,1491.96,1502.0,1491.39,1497.98,93100,139358914.0 -2024-07-19 10:00:00,1495.9,1503.95,1495.03,1499.75,116900,175390594.0 -2024-07-19 10:05:00,1499.75,1502.0,1496.1,1501.9,62300,93443713.0 -2024-07-19 10:10:00,1502.0,1504.65,1501.41,1504.27,142900,214858359.0 -2024-07-19 10:15:00,1504.27,1504.27,1501.06,1502.62,55500,83428361.0 -2024-07-19 10:20:00,1502.62,1502.74,1500.81,1502.72,31500,47306363.0 -2024-07-19 10:25:00,1502.79,1503.77,1502.38,1503.48,40200,60429688.0 -2024-07-19 10:30:00,1503.49,1503.77,1501.02,1503.77,32100,48243718.0 -2024-07-19 10:35:00,1503.77,1503.95,1502.16,1503.95,42400,63742208.0 -2024-07-19 10:40:00,1503.95,1510.0,1503.65,1509.7,142000,214034178.0 -2024-07-19 10:45:00,1509.7,1514.8,1508.8,1514.3,99400,150299392.0 -2024-07-19 10:50:00,1514.4,1517.0,1511.66,1515.0,131000,198459136.0 -2024-07-19 10:55:00,1515.0,1515.99,1512.0,1512.9,54400,82362624.0 -2024-07-19 11:00:00,1512.9,1515.0,1508.0,1508.42,38200,57713664.0 -2024-07-19 11:05:00,1508.42,1511.0,1508.25,1508.25,29100,43933184.0 -2024-07-19 11:10:00,1508.25,1509.82,1508.0,1508.38,28900,43601152.0 -2024-07-19 11:15:00,1508.28,1515.0,1508.27,1515.0,83900,126950656.0 -2024-07-19 11:20:00,1515.0,1515.0,1511.2,1514.98,75200,113807104.0 -2024-07-19 11:25:00,1514.98,1516.0,1513.0,1513.02,52700,79790080.0 -2024-07-19 11:30:00,1513.02,1515.01,1509.79,1510.22,32300,48914176.0 -2024-07-19 13:05:00,1510.23,1515.5,1509.0,1515.5,95000,143700224.0 -2024-07-19 13:10:00,1515.5,1515.98,1513.74,1513.74,52200,79117056.0 -2024-07-19 13:15:00,1513.74,1514.99,1510.21,1513.74,38800,58669312.0 -2024-07-19 13:20:00,1513.74,1513.74,1510.53,1510.54,32300,48814336.0 -2024-07-19 13:25:00,1510.54,1510.9,1509.25,1509.8,41800,63129600.0 -2024-07-19 13:30:00,1509.8,1512.0,1508.07,1511.92,43500,65669120.0 -2024-07-19 13:35:00,1511.92,1514.49,1510.81,1512.1,54100,81830912.0 -2024-07-19 13:40:00,1512.1,1515.0,1512.1,1514.03,62300,94336512.0 -2024-07-19 13:45:00,1514.03,1515.0,1512.4,1514.18,48000,72693760.0 -2024-07-19 13:50:00,1514.18,1515.0,1512.0,1512.1,36400,55100928.0 -2024-07-19 13:55:00,1512.1,1514.14,1511.17,1513.0,44700,67614976.0 -2024-07-19 14:00:00,1513.0,1513.72,1511.72,1512.12,33300,50394112.0 -2024-07-19 14:05:00,1512.12,1514.99,1512.12,1513.54,58300,88287232.0 -2024-07-19 14:10:00,1513.54,1515.32,1513.01,1514.3,74800,113347328.0 -2024-07-19 14:15:00,1514.3,1517.0,1514.3,1517.0,115300,174840576.0 -2024-07-19 14:20:00,1517.0,1520.0,1516.22,1519.77,163000,247513088.0 -2024-07-19 14:25:00,1519.77,1519.86,1517.06,1518.43,97100,147475456.0 -2024-07-19 14:30:00,1518.43,1519.4,1518.39,1519.26,57600,87442432.0 -2024-07-19 14:35:00,1519.25,1520.0,1518.55,1519.99,113900,173071872.0 -2024-07-19 14:40:00,1519.99,1523.0,1519.91,1521.57,142400,216699904.0 -2024-07-19 14:45:00,1521.57,1525.0,1520.21,1525.0,158500,241458176.0 -2024-07-19 14:50:00,1525.0,1529.03,1524.98,1527.58,203300,310465536.0 -2024-07-19 14:55:00,1527.58,1529.0,1526.44,1527.4,228000,348443136.0 -2024-07-19 15:00:00,1527.4,1529.0,1525.62,1525.62,137000,209198080.0 -2024-07-22 09:35:00,1525.03,1525.03,1517.06,1521.48,193100,293732544.0 -2024-07-22 09:40:00,1520.11,1529.93,1518.88,1529.88,168000,255920256.0 -2024-07-22 09:45:00,1529.88,1529.95,1520.1,1520.12,114500,174589182.0 -2024-07-22 09:50:00,1520.12,1522.0,1515.15,1515.16,91400,138816252.0 -2024-07-22 09:55:00,1515.19,1518.17,1513.0,1517.0,112900,171116170.0 -2024-07-22 10:00:00,1516.0,1516.97,1512.3,1512.3,73000,110552052.0 -2024-07-22 10:05:00,1512.3,1512.68,1510.3,1511.59,94000,142040454.0 -2024-07-22 10:10:00,1511.59,1515.05,1511.3,1515.05,46300,70030344.0 -2024-07-22 10:15:00,1515.05,1515.05,1513.02,1515.01,33400,50574330.0 -2024-07-22 10:20:00,1515.01,1518.96,1514.22,1514.22,40200,60953080.0 -2024-07-22 10:25:00,1514.22,1516.95,1512.01,1512.6,47200,71474820.0 -2024-07-22 10:30:00,1512.6,1513.15,1510.36,1511.54,47000,71043460.0 -2024-07-22 10:35:00,1511.54,1514.56,1511.5,1511.77,35700,54012544.0 -2024-07-22 10:40:00,1511.77,1514.53,1511.56,1514.01,20000,30259458.0 -2024-07-22 10:45:00,1514.01,1514.5,1512.0,1512.0,23400,35400574.0 -2024-07-22 10:50:00,1512.0,1512.08,1508.0,1508.98,92300,139333376.0 -2024-07-22 10:55:00,1508.0,1508.2,1506.01,1506.2,62100,93567232.0 -2024-07-22 11:00:00,1506.1,1509.0,1506.03,1509.0,29900,45063936.0 -2024-07-22 11:05:00,1509.0,1509.0,1506.02,1507.05,35900,54064384.0 -2024-07-22 11:10:00,1507.1,1509.0,1506.26,1506.26,30900,46583808.0 -2024-07-22 11:15:00,1506.26,1506.26,1504.04,1505.09,55100,82974720.0 -2024-07-22 11:20:00,1505.07,1505.4,1504.81,1504.99,25000,37626112.0 -2024-07-22 11:25:00,1504.99,1505.3,1504.87,1504.87,24600,37083392.0 -2024-07-22 11:30:00,1505.4,1505.4,1502.28,1502.74,39300,59088896.0 -2024-07-22 13:05:00,1502.75,1504.45,1500.38,1500.38,77100,115823872.0 -2024-07-22 13:10:00,1500.38,1500.72,1500.0,1500.69,66000,99007744.0 -2024-07-22 13:15:00,1500.36,1500.78,1498.0,1498.01,55700,83536896.0 -2024-07-22 13:20:00,1498.0,1498.0,1493.02,1494.73,93000,139113472.0 -2024-07-22 13:25:00,1494.73,1497.94,1494.0,1495.6,34000,50875904.0 -2024-07-22 13:30:00,1495.6,1497.0,1495.6,1496.88,30000,44885504.0 -2024-07-22 13:35:00,1496.88,1496.88,1495.77,1496.15,25400,38003200.0 -2024-07-22 13:40:00,1496.15,1496.48,1494.73,1494.97,36800,55022080.0 -2024-07-22 13:45:00,1494.93,1496.39,1494.0,1496.38,36400,54297856.0 -2024-07-22 13:50:00,1496.38,1496.38,1495.0,1495.02,18300,27362560.0 -2024-07-22 13:55:00,1495.01,1495.01,1493.43,1495.0,49800,74419712.0 -2024-07-22 14:00:00,1495.0,1495.92,1493.1,1493.1,33200,49661696.0 -2024-07-22 14:05:00,1493.09,1495.0,1491.65,1493.28,57100,85242368.0 -2024-07-22 14:10:00,1493.08,1493.89,1492.8,1492.87,29600,44198400.0 -2024-07-22 14:15:00,1492.89,1493.58,1492.5,1492.5,45600,68085760.0 -2024-07-22 14:20:00,1492.5,1495.62,1492.0,1494.87,50300,75085824.0 -2024-07-22 14:25:00,1494.87,1495.46,1493.31,1495.32,33700,50367488.0 -2024-07-22 14:30:00,1495.38,1495.8,1493.6,1495.77,42700,63827712.0 -2024-07-22 14:35:00,1495.77,1499.78,1494.85,1497.68,86200,128973312.0 -2024-07-22 14:40:00,1497.68,1499.97,1497.09,1499.4,108700,162883328.0 -2024-07-22 14:45:00,1498.96,1499.66,1496.98,1498.45,66600,99796480.0 -2024-07-22 14:50:00,1498.3,1503.0,1498.3,1501.99,104400,156689664.0 -2024-07-22 14:55:00,1502.86,1502.88,1498.2,1499.0,86300,129501696.0 -2024-07-22 15:00:00,1499.72,1501.0,1498.99,1499.0,69400,104142336.0 -2024-07-23 09:35:00,1499.0,1500.96,1493.04,1500.0,119100,178314912.0 -2024-07-23 09:40:00,1500.0,1500.0,1491.1,1492.05,79600,118942016.0 -2024-07-23 09:45:00,1493.0,1493.0,1483.0,1483.3,140200,208462080.0 -2024-07-23 09:50:00,1483.3,1486.35,1481.5,1486.0,86700,128607267.0 -2024-07-23 09:55:00,1486.64,1486.64,1482.0,1484.0,64700,96006077.0 -2024-07-23 10:00:00,1483.01,1485.0,1482.1,1483.63,52200,77411140.0 -2024-07-23 10:05:00,1483.63,1484.88,1482.21,1482.88,32900,48806274.0 -2024-07-23 10:10:00,1482.88,1484.12,1478.03,1478.9,155000,229438528.0 -2024-07-23 10:15:00,1478.89,1480.46,1478.52,1478.99,65800,97346298.0 -2024-07-23 10:20:00,1478.78,1480.0,1478.7,1478.99,34700,51321852.0 -2024-07-23 10:25:00,1478.99,1482.98,1478.99,1482.56,35000,51850368.0 -2024-07-23 10:30:00,1483.0,1483.33,1479.0,1479.0,30800,45625212.0 -2024-07-23 10:35:00,1479.0,1480.04,1478.89,1479.22,32100,47483656.0 -2024-07-23 10:40:00,1479.17,1480.03,1479.0,1479.02,33900,50157188.0 -2024-07-23 10:45:00,1479.02,1479.78,1478.89,1479.05,29700,43929603.0 -2024-07-23 10:50:00,1479.03,1480.0,1478.55,1480.0,40000,59152625.0 -2024-07-23 10:55:00,1479.75,1481.0,1478.83,1479.63,29200,43209476.0 -2024-07-23 11:00:00,1479.63,1480.95,1478.59,1478.63,28800,42462464.0 -2024-07-23 11:05:00,1478.57,1478.57,1475.38,1475.38,113200,167195908.0 -2024-07-23 11:10:00,1475.38,1475.39,1475.03,1475.33,59900,88361856.0 -2024-07-23 11:15:00,1475.35,1475.37,1473.02,1473.02,68200,100679296.0 -2024-07-23 11:20:00,1473.0,1473.0,1471.02,1471.02,50800,74768896.0 -2024-07-23 11:25:00,1471.02,1473.29,1471.01,1471.24,43300,63597184.0 -2024-07-23 11:30:00,1471.2,1472.98,1471.1,1471.4,23200,34194176.0 -2024-07-23 13:05:00,1471.41,1472.99,1470.0,1470.14,86600,127377280.0 -2024-07-23 13:10:00,1470.14,1470.9,1470.0,1470.63,44700,65771008.0 -2024-07-23 13:15:00,1470.63,1470.63,1467.0,1467.08,80200,117650944.0 -2024-07-23 13:20:00,1467.05,1470.58,1467.03,1469.96,65100,95635712.0 -2024-07-23 13:25:00,1469.99,1471.03,1468.53,1470.5,43300,63646720.0 -2024-07-23 13:30:00,1470.5,1470.5,1467.37,1467.5,40200,59046656.0 -2024-07-23 13:35:00,1467.3,1467.6,1466.0,1466.0,79900,117135360.0 -2024-07-23 13:40:00,1466.0,1466.02,1465.2,1465.31,41000,60226048.0 -2024-07-23 13:45:00,1465.37,1466.0,1465.01,1465.89,43900,64327936.0 -2024-07-23 13:50:00,1465.39,1467.0,1465.01,1465.01,64500,94531584.0 -2024-07-23 13:55:00,1465.01,1466.0,1464.23,1465.01,66100,96820992.0 -2024-07-23 14:00:00,1465.93,1466.01,1465.0,1465.57,29200,42789632.0 -2024-07-23 14:05:00,1465.26,1467.09,1465.26,1465.52,43200,63313920.0 -2024-07-23 14:10:00,1465.52,1465.55,1464.5,1464.5,37000,54208256.0 -2024-07-23 14:15:00,1464.6,1464.6,1463.0,1463.03,72200,105681920.0 -2024-07-23 14:20:00,1463.1,1463.98,1462.8,1462.98,48600,71124224.0 -2024-07-23 14:25:00,1462.98,1462.98,1461.5,1461.6,74300,108552448.0 -2024-07-23 14:30:00,1461.6,1463.5,1461.6,1463.5,74400,108783360.0 -2024-07-23 14:35:00,1463.5,1463.83,1460.41,1460.41,77100,112712448.0 -2024-07-23 14:40:00,1460.5,1461.6,1460.07,1460.18,77100,112593664.0 -2024-07-23 14:45:00,1460.26,1460.33,1460.1,1460.26,74400,108638976.0 -2024-07-23 14:50:00,1460.29,1461.72,1460.0,1460.24,114700,167571712.0 -2024-07-23 14:55:00,1460.24,1460.25,1457.77,1457.77,152600,222674176.0 -2024-07-23 15:00:00,1457.77,1457.84,1455.0,1455.0,127700,185869824.0 -2024-07-24 09:35:00,1450.2,1463.56,1450.2,1462.33,178900,260605344.0 -2024-07-24 09:40:00,1462.9,1463.49,1456.1,1460.5,92600,135117984.0 -2024-07-24 09:45:00,1460.5,1462.0,1457.03,1459.31,55200,80567552.0 -2024-07-24 09:50:00,1458.0,1459.0,1455.0,1458.99,43100,62797728.0 -2024-07-24 09:55:00,1458.0,1458.98,1449.0,1449.02,88300,128377784.0 -2024-07-24 10:00:00,1449.01,1451.08,1445.19,1447.95,81400,117865548.0 -2024-07-24 10:05:00,1447.5,1449.43,1445.55,1448.01,53800,77869112.0 -2024-07-24 10:10:00,1449.19,1452.77,1448.02,1448.16,67800,98365510.0 -2024-07-24 10:15:00,1448.16,1450.0,1446.08,1447.7,45100,65316862.0 -2024-07-24 10:20:00,1447.99,1449.0,1447.71,1448.49,33400,48356600.0 -2024-07-24 10:25:00,1448.48,1450.0,1448.0,1449.96,54500,78958083.0 -2024-07-24 10:30:00,1449.96,1451.78,1446.1,1446.1,56900,82441863.0 -2024-07-24 10:35:00,1446.1,1447.0,1445.0,1445.0,60200,87048830.0 -2024-07-24 10:40:00,1445.0,1445.04,1440.0,1440.06,115400,166392448.0 -2024-07-24 10:45:00,1440.03,1444.99,1440.0,1444.76,41300,59574016.0 -2024-07-24 10:50:00,1444.48,1445.0,1441.88,1444.5,41100,59288448.0 -2024-07-24 10:55:00,1444.9,1449.99,1444.9,1449.99,37700,54541048.0 -2024-07-24 11:00:00,1449.94,1454.47,1449.11,1449.87,57700,83788044.0 -2024-07-24 11:05:00,1449.85,1455.8,1449.01,1455.55,39500,57426804.0 -2024-07-24 11:10:00,1454.99,1454.99,1448.96,1448.96,35600,51694595.0 -2024-07-24 11:15:00,1448.96,1450.55,1448.18,1450.0,19600,28401796.0 -2024-07-24 11:20:00,1449.05,1453.93,1448.5,1452.0,34500,50048890.0 -2024-07-24 11:25:00,1451.98,1452.0,1448.3,1448.5,36400,52784392.0 -2024-07-24 11:30:00,1448.27,1452.0,1446.81,1451.88,28500,41335927.0 -2024-07-24 13:05:00,1451.8,1451.8,1446.0,1446.91,67700,98045956.0 -2024-07-24 13:10:00,1446.08,1448.04,1445.2,1445.22,28600,41356928.0 -2024-07-24 13:15:00,1445.22,1447.98,1445.22,1446.03,22400,32407548.0 -2024-07-24 13:20:00,1447.58,1447.58,1445.5,1445.5,20300,29406468.0 -2024-07-24 13:25:00,1445.5,1445.99,1445.0,1445.02,19900,28757506.0 -2024-07-24 13:30:00,1445.02,1445.03,1443.0,1443.33,22900,33073922.0 -2024-07-24 13:35:00,1443.9,1444.89,1443.6,1443.6,18800,27145472.0 -2024-07-24 13:40:00,1443.6,1443.62,1443.31,1443.31,18000,25981696.0 -2024-07-24 13:45:00,1443.31,1443.38,1442.0,1442.01,23500,33897472.0 -2024-07-24 13:50:00,1442.01,1442.07,1441.0,1441.02,39100,56360960.0 -2024-07-24 13:55:00,1441.03,1441.04,1440.5,1440.65,34100,49126912.0 -2024-07-24 14:00:00,1440.64,1444.85,1440.08,1444.46,48200,69452288.0 -2024-07-24 14:05:00,1444.49,1444.49,1440.41,1440.88,38800,55932416.0 -2024-07-24 14:10:00,1440.7,1440.79,1440.5,1440.5,30900,44517632.0 -2024-07-24 14:15:00,1440.5,1440.5,1440.02,1440.16,37100,53428224.0 -2024-07-24 14:20:00,1440.14,1440.15,1440.0,1440.02,38700,55729408.0 -2024-07-24 14:25:00,1440.02,1440.13,1440.01,1440.01,32000,46082048.0 -2024-07-24 14:30:00,1440.01,1440.07,1440.0,1440.0,43600,62785024.0 -2024-07-24 14:35:00,1440.01,1440.14,1436.85,1436.85,91600,131861504.0 -2024-07-24 14:40:00,1436.84,1440.24,1435.0,1440.24,76400,109609728.0 -2024-07-24 14:45:00,1440.16,1442.0,1437.42,1440.2,57700,83206400.0 -2024-07-24 14:50:00,1440.2,1443.98,1438.79,1438.79,59500,85752576.0 -2024-07-24 14:55:00,1438.96,1442.77,1438.79,1441.91,77600,111744000.0 -2024-07-24 15:00:00,1441.48,1442.9,1440.02,1440.02,67400,97020160.0 -2024-07-25 09:35:00,1440.02,1446.27,1436.19,1441.01,176300,254156672.0 -2024-07-25 09:40:00,1441.01,1443.86,1430.45,1432.41,116100,166903040.0 -2024-07-25 09:45:00,1432.41,1434.66,1428.91,1433.21,109100,156107772.0 -2024-07-25 09:50:00,1433.8,1437.15,1433.3,1435.0,65300,93651524.0 -2024-07-25 09:55:00,1435.0,1440.98,1434.0,1437.44,65300,93921349.0 -2024-07-25 10:00:00,1437.01,1445.0,1436.0,1444.36,78700,113480699.0 -2024-07-25 10:05:00,1444.36,1444.88,1436.82,1437.98,76800,110704316.0 -2024-07-25 10:10:00,1437.98,1438.0,1431.14,1432.0,88900,127425478.0 -2024-07-25 10:15:00,1432.48,1433.0,1430.01,1431.13,72000,103069570.0 -2024-07-25 10:20:00,1431.13,1434.79,1430.02,1434.0,64000,91619703.0 -2024-07-25 10:25:00,1434.0,1434.2,1430.57,1430.57,41900,60048255.0 -2024-07-25 10:30:00,1430.51,1432.0,1429.0,1429.0,86500,123709960.0 -2024-07-25 10:35:00,1429.0,1430.65,1428.01,1429.95,81800,116859514.0 -2024-07-25 10:40:00,1429.95,1431.03,1428.01,1428.03,47300,67609852.0 -2024-07-25 10:45:00,1428.03,1428.79,1425.7,1426.5,84400,120458888.0 -2024-07-25 10:50:00,1426.5,1427.96,1425.6,1426.41,41100,58625792.0 -2024-07-25 10:55:00,1426.36,1433.0,1426.06,1430.22,52300,74815736.0 -2024-07-25 11:00:00,1431.03,1431.03,1427.97,1427.97,54300,77605134.0 -2024-07-25 11:05:00,1427.1,1427.98,1425.12,1425.68,58500,83420538.0 -2024-07-25 11:10:00,1425.68,1427.97,1425.33,1425.96,42700,60899456.0 -2024-07-25 11:15:00,1425.96,1426.5,1425.4,1425.5,39300,56025984.0 -2024-07-25 11:20:00,1425.5,1431.43,1425.43,1431.16,47000,67112960.0 -2024-07-25 11:25:00,1431.16,1431.16,1426.1,1426.1,35500,50694653.0 -2024-07-25 11:30:00,1426.1,1426.45,1425.53,1426.45,35300,50335491.0 -2024-07-25 13:05:00,1426.48,1427.44,1421.18,1423.08,136100,193869312.0 -2024-07-25 13:10:00,1423.09,1424.78,1423.09,1424.0,23200,33038592.0 -2024-07-25 13:15:00,1424.0,1424.5,1423.0,1423.0,22800,32465152.0 -2024-07-25 13:20:00,1423.0,1423.01,1421.0,1421.0,50300,71508224.0 -2024-07-25 13:25:00,1421.0,1421.07,1420.15,1420.49,43500,61794816.0 -2024-07-25 13:30:00,1420.49,1421.4,1420.45,1420.68,34300,48740608.0 -2024-07-25 13:35:00,1420.5,1421.03,1420.02,1420.37,60100,85352192.0 -2024-07-25 13:40:00,1420.26,1423.58,1420.1,1422.2,36500,51879680.0 -2024-07-25 13:45:00,1422.2,1425.59,1422.2,1423.68,33300,47421696.0 -2024-07-25 13:50:00,1423.68,1424.95,1422.4,1422.91,42500,60482560.0 -2024-07-25 13:55:00,1422.91,1422.95,1422.82,1422.83,28000,39841024.0 -2024-07-25 14:00:00,1422.84,1426.31,1422.32,1425.69,40000,56962560.0 -2024-07-25 14:05:00,1425.69,1429.95,1425.35,1427.93,49000,69957632.0 -2024-07-25 14:10:00,1427.93,1427.97,1424.0,1424.2,45200,64469496.0 -2024-07-25 14:15:00,1424.98,1426.99,1424.11,1425.5,31000,44175880.0 -2024-07-25 14:20:00,1425.5,1428.01,1424.61,1428.01,35100,50043648.0 -2024-07-25 14:25:00,1428.01,1429.92,1427.5,1428.85,58500,83585794.0 -2024-07-25 14:30:00,1428.85,1428.98,1426.01,1426.99,33200,47396350.0 -2024-07-25 14:35:00,1426.99,1428.99,1426.9,1427.44,32900,46993912.0 -2024-07-25 14:40:00,1428.0,1428.97,1427.0,1427.3,43900,62682636.0 -2024-07-25 14:45:00,1427.3,1432.5,1427.14,1432.49,75600,108143098.0 -2024-07-25 14:50:00,1432.49,1434.28,1430.0,1431.68,86500,123971591.0 -2024-07-25 14:55:00,1431.68,1432.28,1430.5,1432.28,78300,111958530.0 -2024-07-25 15:00:00,1432.28,1432.88,1430.49,1430.49,80700,115510265.0 -2024-07-26 09:35:00,1430.49,1432.0,1425.0,1431.0,145200,207451504.0 -2024-07-26 09:40:00,1431.0,1432.45,1428.0,1431.0,111600,159591984.0 -2024-07-26 09:45:00,1429.95,1433.99,1428.5,1433.99,64500,92319008.0 -2024-07-26 09:50:00,1433.99,1434.49,1432.0,1432.39,95100,136344387.0 -2024-07-26 09:55:00,1432.12,1437.56,1432.04,1433.03,103600,148563701.0 -2024-07-26 10:00:00,1433.0,1433.0,1425.1,1425.54,134200,191751566.0 -2024-07-26 10:05:00,1425.54,1425.67,1421.11,1421.46,131600,187266804.0 -2024-07-26 10:10:00,1421.51,1422.98,1420.15,1420.81,113200,160907398.0 -2024-07-26 10:15:00,1420.81,1420.82,1418.04,1420.8,143500,203679872.0 -2024-07-26 10:20:00,1420.82,1421.41,1419.08,1419.66,44100,62636416.0 -2024-07-26 10:25:00,1419.7,1419.7,1416.0,1416.2,123700,175361280.0 -2024-07-26 10:30:00,1416.4,1416.4,1413.38,1413.54,146400,207076096.0 -2024-07-26 10:35:00,1413.4,1413.58,1411.0,1411.0,141800,200231808.0 -2024-07-26 10:40:00,1411.01,1413.0,1410.9,1411.5,104800,147917440.0 -2024-07-26 10:45:00,1411.49,1414.06,1411.31,1413.99,55500,78414336.0 -2024-07-26 10:50:00,1414.0,1414.97,1413.78,1414.06,48500,68604416.0 -2024-07-26 10:55:00,1414.06,1414.43,1414.01,1414.01,40900,57841152.0 -2024-07-26 11:00:00,1414.05,1415.28,1414.01,1414.01,41800,59133440.0 -2024-07-26 11:05:00,1414.1,1416.0,1413.0,1415.08,53600,75804928.0 -2024-07-26 11:10:00,1415.18,1415.48,1413.88,1414.01,35000,49513728.0 -2024-07-26 11:15:00,1414.11,1420.0,1414.0,1419.44,53100,75308032.0 -2024-07-26 11:20:00,1419.44,1423.89,1418.0,1423.89,54500,77420548.0 -2024-07-26 11:25:00,1423.89,1425.0,1420.05,1420.26,57700,82134018.0 -2024-07-26 11:30:00,1420.1,1420.96,1418.4,1419.93,32300,45739516.0 -2024-07-26 13:05:00,1420.95,1420.95,1416.16,1416.17,54000,76636670.0 -2024-07-26 13:10:00,1416.16,1417.22,1415.16,1416.88,30600,43331584.0 -2024-07-26 13:15:00,1417.1,1417.14,1415.5,1415.51,38700,54815744.0 -2024-07-26 13:20:00,1415.79,1416.87,1415.05,1416.8,51000,72235008.0 -2024-07-26 13:25:00,1416.8,1418.76,1416.8,1418.58,28600,40554240.0 -2024-07-26 13:30:00,1418.59,1421.0,1418.41,1418.61,24700,35018488.0 -2024-07-26 13:35:00,1418.61,1418.61,1417.07,1417.11,18900,26793480.0 -2024-07-26 13:40:00,1417.11,1419.6,1417.09,1417.12,35900,50921216.0 -2024-07-26 13:45:00,1417.16,1417.17,1416.0,1416.9,25100,35563776.0 -2024-07-26 13:50:00,1416.9,1416.91,1416.29,1416.4,23200,32964608.0 -2024-07-26 13:55:00,1416.4,1416.45,1416.01,1416.03,24800,35120896.0 -2024-07-26 14:00:00,1416.07,1416.3,1415.0,1415.03,48000,67879424.0 -2024-07-26 14:05:00,1415.01,1415.13,1414.9,1414.95,48100,68143872.0 -2024-07-26 14:10:00,1414.95,1416.5,1414.9,1416.23,48900,69244416.0 -2024-07-26 14:15:00,1416.23,1416.59,1415.06,1415.5,38100,53823488.0 -2024-07-26 14:20:00,1415.54,1416.25,1415.46,1415.46,45200,64061184.0 -2024-07-26 14:25:00,1415.46,1416.08,1415.46,1415.54,35500,50255872.0 -2024-07-26 14:30:00,1415.48,1420.58,1415.21,1419.5,80200,113633786.0 -2024-07-26 14:35:00,1419.5,1420.0,1416.71,1416.71,57700,81873158.0 -2024-07-26 14:40:00,1416.74,1419.67,1415.95,1416.2,40500,57379840.0 -2024-07-26 14:45:00,1416.2,1419.99,1416.1,1419.97,62300,88357881.0 -2024-07-26 14:50:00,1419.99,1422.77,1419.0,1422.0,82100,116576263.0 -2024-07-26 14:55:00,1422.06,1422.6,1421.0,1422.33,115600,164404984.0 -2024-07-26 15:00:00,1422.2,1424.0,1421.0,1422.19,103500,147160584.0 -2024-07-29 09:35:00,1415.0,1419.98,1413.0,1418.0,154300,218448432.0 -2024-07-29 09:40:00,1419.0,1421.95,1417.02,1419.75,97000,137832720.0 -2024-07-29 09:45:00,1419.73,1420.8,1417.15,1419.49,73500,104291008.0 -2024-07-29 09:50:00,1419.0,1419.45,1412.95,1415.44,80600,114007104.0 -2024-07-29 09:55:00,1415.36,1416.3,1411.51,1412.65,114500,161829880.0 -2024-07-29 10:00:00,1412.66,1413.7,1412.66,1413.13,29000,40982414.0 -2024-07-29 10:05:00,1413.14,1413.14,1410.5,1410.55,99600,140568446.0 -2024-07-29 10:10:00,1410.59,1413.02,1410.55,1410.95,53500,75507068.0 -2024-07-29 10:15:00,1410.93,1412.91,1410.7,1412.2,37800,53283128.0 -2024-07-29 10:20:00,1412.7,1413.02,1410.72,1410.72,44600,62969482.0 -2024-07-29 10:25:00,1410.77,1410.85,1410.51,1410.51,44000,62069506.0 -2024-07-29 10:30:00,1410.55,1412.6,1410.21,1412.57,59100,83369720.0 -2024-07-29 10:35:00,1412.22,1413.17,1412.1,1412.51,37500,52972548.0 -2024-07-29 10:40:00,1413.03,1414.87,1413.03,1414.41,30800,43592696.0 -2024-07-29 10:45:00,1414.46,1414.52,1413.0,1413.0,27300,38604298.0 -2024-07-29 10:50:00,1413.0,1414.02,1412.7,1413.11,22100,31187708.0 -2024-07-29 10:55:00,1413.11,1414.49,1413.1,1414.49,17900,25300608.0 -2024-07-29 11:00:00,1414.5,1414.5,1412.7,1412.7,21000,29681666.0 -2024-07-29 11:05:00,1412.7,1412.7,1411.11,1411.25,25000,35291648.0 -2024-07-29 11:10:00,1411.24,1411.24,1410.28,1410.41,44300,62491906.0 -2024-07-29 11:15:00,1410.38,1410.9,1410.38,1410.9,31500,44433406.0 -2024-07-29 11:20:00,1410.9,1411.66,1410.9,1411.03,32700,46153594.0 -2024-07-29 11:25:00,1411.03,1411.61,1410.9,1411.04,26700,37676030.0 -2024-07-29 11:30:00,1411.18,1413.0,1411.01,1411.5,24800,35000836.0 -2024-07-29 13:05:00,1411.67,1411.8,1410.01,1410.01,116500,164326788.0 -2024-07-29 13:10:00,1410.02,1410.05,1410.0,1410.0,58000,81780737.0 -2024-07-29 13:15:00,1410.0,1410.02,1403.88,1403.99,183800,258661759.0 -2024-07-29 13:20:00,1403.7,1404.89,1402.19,1404.64,80300,112794880.0 -2024-07-29 13:25:00,1404.64,1404.83,1402.88,1403.33,61400,86122240.0 -2024-07-29 13:30:00,1403.55,1406.55,1403.28,1406.55,50800,71344896.0 -2024-07-29 13:35:00,1406.55,1406.98,1404.0,1404.0,37500,52706048.0 -2024-07-29 13:40:00,1404.01,1404.28,1403.44,1403.96,32200,45204736.0 -2024-07-29 13:45:00,1403.67,1403.67,1403.1,1403.3,45300,63556352.0 -2024-07-29 13:50:00,1403.65,1403.73,1403.16,1403.2,35500,49818368.0 -2024-07-29 13:55:00,1403.2,1403.79,1402.34,1402.35,69100,97029376.0 -2024-07-29 14:00:00,1402.37,1402.99,1402.06,1402.15,58500,81974528.0 -2024-07-29 14:05:00,1402.15,1402.18,1400.03,1400.52,120600,169010944.0 -2024-07-29 14:10:00,1400.52,1400.52,1400.0,1400.0,135100,189119488.0 -2024-07-29 14:15:00,1400.01,1400.01,1398.0,1398.99,140500,196571904.0 -2024-07-29 14:20:00,1398.99,1400.02,1398.88,1398.88,62800,87881984.0 -2024-07-29 14:25:00,1398.98,1398.98,1398.0,1398.05,62400,87211008.0 -2024-07-29 14:30:00,1398.05,1398.97,1398.0,1398.03,63000,87997952.0 -2024-07-29 14:35:00,1398.03,1398.6,1398.0,1398.18,56200,78584576.0 -2024-07-29 14:40:00,1398.18,1400.86,1398.1,1399.0,70900,99194112.0 -2024-07-29 14:45:00,1399.0,1400.7,1399.0,1400.0,59100,82783232.0 -2024-07-29 14:50:00,1400.0,1402.0,1399.88,1400.03,70800,99140608.0 -2024-07-29 14:55:00,1400.5,1400.5,1398.29,1398.29,86500,120994816.0 -2024-07-29 15:00:00,1398.28,1398.99,1398.01,1398.02,104900,146741504.0 -2024-07-30 09:35:00,1385.98,1385.98,1368.01,1373.05,529400,729106432.0 -2024-07-30 09:40:00,1372.99,1374.27,1366.02,1369.61,368900,504898552.0 -2024-07-30 09:45:00,1369.62,1370.99,1366.61,1370.54,233900,320099328.0 -2024-07-30 09:50:00,1370.54,1379.18,1370.54,1374.27,153800,211505036.0 -2024-07-30 09:55:00,1373.94,1378.49,1372.0,1377.03,108100,148719220.0 -2024-07-30 10:00:00,1377.03,1390.27,1377.03,1388.01,185200,256422152.0 -2024-07-30 10:05:00,1388.0,1389.0,1378.28,1378.28,94600,130954496.0 -2024-07-30 10:10:00,1378.0,1382.37,1377.1,1377.77,116700,160973824.0 -2024-07-30 10:15:00,1376.97,1377.09,1372.0,1372.09,84100,115599876.0 -2024-07-30 10:20:00,1372.66,1375.3,1371.0,1375.0,67300,92383220.0 -2024-07-30 10:25:00,1374.7,1376.0,1372.5,1372.83,54800,75313414.0 -2024-07-30 10:30:00,1372.83,1375.0,1371.67,1371.67,60200,82645510.0 -2024-07-30 10:35:00,1371.67,1373.0,1370.04,1371.01,105000,143934716.0 -2024-07-30 10:40:00,1372.0,1377.0,1371.0,1372.97,73600,101104888.0 -2024-07-30 10:45:00,1372.97,1374.87,1370.85,1373.0,88100,120886791.0 -2024-07-30 10:50:00,1374.26,1376.0,1371.97,1371.97,58200,79963897.0 -2024-07-30 10:55:00,1371.5,1371.5,1368.8,1369.21,109500,150003208.0 -2024-07-30 11:00:00,1369.51,1369.51,1366.51,1367.7,126000,172296448.0 -2024-07-30 11:05:00,1367.78,1367.78,1361.33,1363.0,247100,337099264.0 -2024-07-30 11:10:00,1362.13,1363.0,1361.3,1361.37,87500,119187968.0 -2024-07-30 11:15:00,1361.39,1364.99,1361.37,1364.99,60600,82590976.0 -2024-07-30 11:20:00,1364.53,1366.44,1364.5,1364.58,47400,64643584.0 -2024-07-30 11:25:00,1364.58,1365.52,1362.98,1362.98,53300,72709888.0 -2024-07-30 11:30:00,1362.99,1364.84,1361.58,1364.5,61900,84350208.0 -2024-07-30 13:05:00,1364.5,1365.9,1364.0,1365.46,85700,116973056.0 -2024-07-30 13:10:00,1365.42,1366.32,1364.98,1366.03,67600,92298752.0 -2024-07-30 13:15:00,1366.03,1368.96,1366.0,1368.92,45000,61536256.0 -2024-07-30 13:20:00,1368.92,1368.98,1366.29,1368.88,45300,61975040.0 -2024-07-30 13:25:00,1368.23,1371.37,1368.2,1368.94,63600,87115264.0 -2024-07-30 13:30:00,1368.94,1370.77,1368.0,1368.81,66200,90627072.0 -2024-07-30 13:35:00,1368.81,1369.22,1366.03,1366.03,54100,73989120.0 -2024-07-30 13:40:00,1366.03,1367.72,1362.0,1362.84,96100,131165696.0 -2024-07-30 13:45:00,1364.0,1367.68,1364.0,1365.92,62700,85635584.0 -2024-07-30 13:50:00,1365.51,1366.5,1363.01,1363.62,56800,77526016.0 -2024-07-30 13:55:00,1363.3,1367.97,1363.3,1367.85,64900,88638976.0 -2024-07-30 14:00:00,1367.96,1368.0,1366.5,1367.69,69500,94921216.0 -2024-07-30 14:05:00,1367.67,1371.0,1367.22,1368.0,74500,101963770.0 -2024-07-30 14:10:00,1368.0,1369.8,1367.4,1367.68,75600,103428614.0 -2024-07-30 14:15:00,1367.67,1369.2,1366.0,1366.0,80100,109557760.0 -2024-07-30 14:20:00,1366.0,1370.77,1365.0,1370.77,124600,170397696.0 -2024-07-30 14:25:00,1370.77,1375.0,1370.77,1373.09,107200,147216902.0 -2024-07-30 14:30:00,1373.09,1377.48,1373.09,1375.88,106300,146229242.0 -2024-07-30 14:35:00,1375.88,1377.52,1372.0,1375.67,89700,123326976.0 -2024-07-30 14:40:00,1376.99,1377.52,1374.0,1375.0,71100,97813504.0 -2024-07-30 14:45:00,1375.0,1376.98,1373.02,1374.99,81100,111486970.0 -2024-07-30 14:50:00,1374.97,1379.88,1374.97,1379.88,127800,176070150.0 -2024-07-30 14:55:00,1379.78,1380.0,1377.94,1379.4,146500,201985536.0 -2024-07-30 15:00:00,1378.5,1380.0,1378.12,1379.99,146400,202029568.0 -2024-07-31 09:35:00,1373.1,1384.87,1373.1,1380.0,250800,345683744.0 -2024-07-31 09:40:00,1380.39,1388.78,1377.12,1387.0,141700,196140960.0 -2024-07-31 09:45:00,1388.07,1393.9,1383.98,1392.51,154500,214498496.0 -2024-07-31 09:50:00,1393.02,1401.01,1392.93,1400.0,290800,406306553.0 -2024-07-31 09:55:00,1401.01,1404.95,1399.32,1400.0,218100,305809799.0 -2024-07-31 10:00:00,1400.01,1402.0,1396.93,1398.0,118100,165297664.0 -2024-07-31 10:05:00,1397.0,1401.66,1395.13,1399.0,99300,139001728.0 -2024-07-31 10:10:00,1398.19,1400.0,1394.0,1398.01,70000,97790983.0 -2024-07-31 10:15:00,1398.01,1404.0,1398.01,1403.52,135800,190461433.0 -2024-07-31 10:20:00,1402.01,1405.25,1401.99,1405.25,99100,138977408.0 -2024-07-31 10:25:00,1406.09,1409.0,1405.6,1406.0,135200,190368256.0 -2024-07-31 10:30:00,1405.97,1408.52,1403.02,1405.0,89200,125447424.0 -2024-07-31 10:35:00,1404.98,1410.99,1403.87,1410.88,126800,178546944.0 -2024-07-31 10:40:00,1410.88,1411.0,1408.18,1410.0,64500,90953472.0 -2024-07-31 10:45:00,1410.0,1414.7,1409.5,1413.02,105200,148642048.0 -2024-07-31 10:50:00,1413.84,1414.42,1410.0,1410.0,60900,86030080.0 -2024-07-31 10:55:00,1410.0,1414.0,1409.05,1413.28,53400,75400960.0 -2024-07-31 11:00:00,1412.07,1414.86,1412.07,1413.14,61500,86943488.0 -2024-07-31 11:05:00,1413.14,1414.99,1412.8,1414.69,73700,104249600.0 -2024-07-31 11:10:00,1414.67,1414.78,1411.65,1413.0,52800,74632192.0 -2024-07-31 11:15:00,1413.21,1415.0,1413.0,1415.0,72300,102304768.0 -2024-07-31 11:20:00,1415.0,1415.0,1413.05,1414.5,26900,38041856.0 -2024-07-31 11:25:00,1414.5,1420.38,1414.35,1420.38,146100,207146240.0 -2024-07-31 11:30:00,1420.26,1420.7,1418.0,1419.56,81600,115698176.0 -2024-07-31 13:05:00,1420.48,1427.03,1420.3,1420.67,170600,242947584.0 -2024-07-31 13:10:00,1420.2,1422.0,1419.01,1419.01,87900,124798976.0 -2024-07-31 13:15:00,1419.1,1422.8,1418.88,1421.44,75600,107446272.0 -2024-07-31 13:20:00,1421.44,1423.0,1421.1,1422.95,63000,89572352.0 -2024-07-31 13:25:00,1422.59,1426.88,1422.59,1424.29,80300,114453504.0 -2024-07-31 13:30:00,1424.63,1425.5,1422.28,1423.99,47600,67790848.0 -2024-07-31 13:35:00,1424.0,1424.0,1420.74,1421.05,71200,101259776.0 -2024-07-31 13:40:00,1421.05,1421.05,1417.63,1417.63,64300,91254272.0 -2024-07-31 13:45:00,1417.66,1420.97,1417.66,1420.01,53100,75370496.0 -2024-07-31 13:50:00,1420.36,1421.0,1418.43,1419.32,46400,65875968.0 -2024-07-31 13:55:00,1418.85,1420.58,1418.5,1420.58,35300,50068992.0 -2024-07-31 14:00:00,1420.48,1423.3,1420.0,1423.12,57200,81389056.0 -2024-07-31 14:05:00,1423.12,1423.6,1420.98,1422.0,45300,64439296.0 -2024-07-31 14:10:00,1422.97,1423.47,1421.0,1422.8,46300,65852416.0 -2024-07-31 14:15:00,1422.94,1422.95,1420.81,1421.99,42600,60574208.0 -2024-07-31 14:20:00,1422.16,1422.82,1420.77,1420.8,27100,38524928.0 -2024-07-31 14:25:00,1420.95,1421.23,1419.58,1419.58,49800,70740480.0 -2024-07-31 14:30:00,1419.47,1420.64,1419.22,1420.51,43200,61345280.0 -2024-07-31 14:35:00,1420.51,1421.96,1420.51,1421.6,39400,55994368.0 -2024-07-31 14:40:00,1421.8,1422.81,1421.2,1422.8,54900,78082048.0 -2024-07-31 14:45:00,1422.82,1423.49,1422.57,1423.08,81100,115337216.0 -2024-07-31 14:50:00,1423.03,1423.83,1423.01,1423.6,71500,101816320.0 -2024-07-31 14:55:00,1423.6,1423.7,1423.16,1423.39,84100,119671296.0 -2024-07-31 15:00:00,1423.37,1423.49,1421.28,1421.28,163400,232415232.0 -2024-08-01 09:35:00,1418.0,1419.99,1411.01,1413.05,229400,324760288.0 -2024-08-01 09:40:00,1413.1,1416.0,1411.01,1413.89,131200,185418304.0 -2024-08-01 09:45:00,1412.53,1413.7,1407.02,1410.2,155600,219416540.0 -2024-08-01 09:50:00,1410.2,1411.0,1407.09,1408.17,140900,198470788.0 -2024-08-01 09:55:00,1408.17,1409.87,1401.11,1401.53,173800,244284227.0 -2024-08-01 10:00:00,1403.11,1403.75,1400.01,1403.0,116400,163103229.0 -2024-08-01 10:05:00,1403.0,1403.65,1395.8,1395.8,164900,230631680.0 -2024-08-01 10:10:00,1396.09,1397.59,1395.51,1397.25,70300,98212480.0 -2024-08-01 10:15:00,1397.25,1397.35,1390.52,1390.52,147500,205465728.0 -2024-08-01 10:20:00,1390.28,1390.28,1387.5,1387.5,147100,204326144.0 -2024-08-01 10:25:00,1387.2,1389.1,1385.12,1388.34,84400,117127168.0 -2024-08-01 10:30:00,1388.35,1393.01,1388.35,1390.0,62000,86259456.0 -2024-08-01 10:35:00,1390.0,1395.0,1389.46,1392.34,63300,88146688.0 -2024-08-01 10:40:00,1392.34,1394.0,1390.9,1392.05,39700,55248896.0 -2024-08-01 10:45:00,1392.0,1392.25,1389.46,1389.46,40900,56888064.0 -2024-08-01 10:50:00,1389.34,1389.43,1389.0,1389.3,29900,41536768.0 -2024-08-01 10:55:00,1389.43,1389.58,1388.88,1388.89,30400,42226944.0 -2024-08-01 11:00:00,1388.97,1389.07,1388.15,1388.21,32200,44718336.0 -2024-08-01 11:05:00,1388.26,1388.87,1386.37,1387.38,48000,66599168.0 -2024-08-01 11:10:00,1387.38,1388.72,1386.88,1387.0,31100,43154688.0 -2024-08-01 11:15:00,1387.75,1388.0,1387.0,1388.0,32600,45228288.0 -2024-08-01 11:20:00,1388.13,1388.76,1385.88,1386.01,62700,86937600.0 -2024-08-01 11:25:00,1386.01,1387.97,1386.01,1386.21,22000,30499072.0 -2024-08-01 11:30:00,1386.13,1386.51,1384.7,1386.31,79400,109951744.0 -2024-08-01 13:05:00,1386.41,1389.99,1386.06,1387.59,60400,83800064.0 -2024-08-01 13:10:00,1387.8,1387.8,1386.0,1386.11,34200,47423488.0 -2024-08-01 13:15:00,1386.81,1389.42,1386.1,1388.02,37800,52456448.0 -2024-08-01 13:20:00,1388.02,1392.0,1388.01,1391.0,40700,56587264.0 -2024-08-01 13:25:00,1391.0,1391.03,1389.39,1390.2,41300,57410560.0 -2024-08-01 13:30:00,1390.2,1391.49,1388.88,1390.0,44200,61442560.0 -2024-08-01 13:35:00,1389.8,1391.52,1388.99,1390.64,26800,37263360.0 -2024-08-01 13:40:00,1391.0,1391.87,1390.0,1390.0,29500,41040384.0 -2024-08-01 13:45:00,1390.0,1391.88,1390.0,1391.16,29700,41315072.0 -2024-08-01 13:50:00,1391.16,1391.8,1391.16,1391.22,22000,30607872.0 -2024-08-01 13:55:00,1391.25,1391.58,1390.0,1390.0,33700,46878208.0 -2024-08-01 14:00:00,1390.0,1390.08,1388.0,1390.08,45000,62486272.0 -2024-08-01 14:05:00,1390.14,1390.18,1388.0,1389.65,33200,46191616.0 -2024-08-01 14:10:00,1389.65,1389.65,1386.1,1386.9,57000,79056640.0 -2024-08-01 14:15:00,1386.9,1389.0,1386.15,1387.37,25300,35114752.0 -2024-08-01 14:20:00,1388.5,1388.92,1387.0,1388.01,31100,43162880.0 -2024-08-01 14:25:00,1387.3,1387.34,1386.0,1386.06,63700,88298496.0 -2024-08-01 14:30:00,1386.07,1387.02,1385.8,1385.86,38300,53090816.0 -2024-08-01 14:35:00,1385.8,1387.3,1385.75,1387.03,47100,65309440.0 -2024-08-01 14:40:00,1386.83,1387.03,1386.0,1386.23,37600,52124928.0 -2024-08-01 14:45:00,1386.23,1387.0,1386.01,1386.4,52100,72233984.0 -2024-08-01 14:50:00,1386.4,1387.3,1386.12,1386.73,61300,84993536.0 -2024-08-01 14:55:00,1386.52,1386.63,1386.16,1386.16,83300,115488000.0 -2024-08-01 15:00:00,1386.17,1386.3,1386.11,1386.16,93900,130129408.0 -2024-08-02 09:35:00,1373.6,1388.87,1373.6,1384.9,213500,295121248.0 -2024-08-02 09:40:00,1384.65,1392.5,1384.06,1391.96,120100,166932832.0 -2024-08-02 09:45:00,1391.96,1392.5,1388.24,1392.01,85500,118890688.0 -2024-08-02 09:50:00,1392.45,1395.59,1391.1,1392.45,99400,138489016.0 -2024-08-02 09:55:00,1392.45,1396.88,1392.45,1396.5,69500,96782407.0 -2024-08-02 10:00:00,1396.1,1396.96,1393.21,1394.01,67900,94741505.0 -2024-08-02 10:05:00,1393.96,1393.96,1389.05,1392.0,70600,98223232.0 -2024-08-02 10:10:00,1392.0,1392.0,1385.2,1387.17,63700,88374080.0 -2024-08-02 10:15:00,1386.61,1390.03,1386.08,1388.88,38800,53861246.0 -2024-08-02 10:20:00,1388.88,1388.88,1384.0,1384.0,49100,68071298.0 -2024-08-02 10:25:00,1384.0,1384.78,1381.71,1382.64,60100,83095801.0 -2024-08-02 10:30:00,1382.64,1387.6,1381.11,1387.6,48200,66693633.0 -2024-08-02 10:35:00,1386.16,1387.59,1384.67,1386.53,36900,51187199.0 -2024-08-02 10:40:00,1386.53,1388.87,1386.02,1387.12,27300,37871487.0 -2024-08-02 10:45:00,1387.12,1387.82,1385.01,1385.01,27300,37856130.0 -2024-08-02 10:50:00,1385.0,1386.17,1383.6,1386.17,18700,25856770.0 -2024-08-02 10:55:00,1386.72,1386.72,1382.66,1383.94,33700,46648572.0 -2024-08-02 11:00:00,1383.05,1384.4,1382.0,1382.02,24500,33882625.0 -2024-08-02 11:05:00,1382.03,1386.01,1382.03,1382.78,39400,54519043.0 -2024-08-02 11:10:00,1383.01,1384.35,1383.01,1383.31,20900,28918276.0 -2024-08-02 11:15:00,1383.31,1384.0,1383.23,1383.36,16600,22965632.0 -2024-08-02 11:20:00,1383.36,1385.43,1383.35,1383.97,28600,39579139.0 -2024-08-02 11:25:00,1383.97,1383.97,1383.02,1383.94,24600,34032121.0 -2024-08-02 11:30:00,1383.22,1383.95,1382.88,1382.88,15800,21797886.0 -2024-08-02 13:05:00,1383.0,1386.3,1382.89,1383.93,48000,66505866.0 -2024-08-02 13:10:00,1383.93,1385.9,1382.9,1383.0,37000,51122684.0 -2024-08-02 13:15:00,1382.91,1385.26,1382.91,1383.94,24700,34179334.0 -2024-08-02 13:20:00,1384.0,1384.1,1383.15,1384.0,19400,26901754.0 -2024-08-02 13:25:00,1384.0,1385.47,1383.47,1385.47,19600,27114500.0 -2024-08-02 13:30:00,1385.27,1386.0,1384.0,1385.48,23400,32415484.0 -2024-08-02 13:35:00,1385.48,1385.5,1383.98,1385.0,29500,40854140.0 -2024-08-02 13:40:00,1384.1,1385.0,1383.19,1384.18,19300,26725770.0 -2024-08-02 13:45:00,1383.68,1385.32,1383.2,1384.42,23400,32396276.0 -2024-08-02 13:50:00,1384.42,1385.86,1384.0,1385.86,18600,25754378.0 -2024-08-02 13:55:00,1385.08,1385.9,1384.19,1385.01,18300,25328116.0 -2024-08-02 14:00:00,1385.03,1386.16,1384.0,1385.5,28000,38791694.0 -2024-08-02 14:05:00,1385.52,1390.0,1385.41,1387.45,35600,49391866.0 -2024-08-02 14:10:00,1388.31,1391.0,1388.16,1389.77,49300,68503288.0 -2024-08-02 14:15:00,1389.68,1389.99,1388.0,1389.39,30800,42784780.0 -2024-08-02 14:20:00,1389.41,1390.71,1388.31,1389.63,58100,80702974.0 -2024-08-02 14:25:00,1389.63,1390.6,1388.4,1388.43,35000,48743930.0 -2024-08-02 14:30:00,1388.44,1389.0,1388.43,1388.48,31400,43603460.0 -2024-08-02 14:35:00,1388.48,1388.88,1388.25,1388.33,37700,52351748.0 -2024-08-02 14:40:00,1388.25,1388.31,1386.0,1387.07,43600,60487930.0 -2024-08-02 14:45:00,1387.07,1387.51,1386.03,1386.1,40900,56589818.0 -2024-08-02 14:50:00,1386.21,1388.89,1386.21,1388.7,68400,94962184.0 -2024-08-02 14:55:00,1388.7,1388.96,1388.0,1388.79,84700,117640448.0 -2024-08-02 15:00:00,1388.83,1388.88,1385.45,1385.45,71300,98889984.0 -2024-08-05 09:35:00,1388.88,1404.0,1388.5,1403.26,330700,461350400.0 -2024-08-05 09:40:00,1402.0,1417.0,1402.0,1416.64,343900,484929792.0 -2024-08-05 09:45:00,1415.88,1425.67,1415.88,1418.79,330700,470224128.0 -2024-08-05 09:50:00,1418.8,1425.98,1418.8,1424.1,216100,307640192.0 -2024-08-05 09:55:00,1424.17,1425.1,1419.09,1419.09,136600,194389504.0 -2024-08-05 10:00:00,1419.01,1420.0,1414.0,1414.2,97000,137432957.0 -2024-08-05 10:05:00,1414.15,1415.84,1410.0,1410.63,113200,159884035.0 -2024-08-05 10:10:00,1410.63,1412.0,1408.81,1409.2,86300,121673720.0 -2024-08-05 10:15:00,1409.2,1409.27,1405.13,1406.97,67000,94267400.0 -2024-08-05 10:20:00,1406.97,1409.0,1406.51,1408.2,42900,60397308.0 -2024-08-05 10:25:00,1408.17,1410.0,1408.01,1409.91,40900,57629180.0 -2024-08-05 10:30:00,1409.91,1409.91,1407.37,1407.38,44600,62817805.0 -2024-08-05 10:35:00,1407.37,1409.69,1406.5,1406.5,40900,57605883.0 -2024-08-05 10:40:00,1406.5,1406.97,1402.72,1404.96,46000,64637184.0 -2024-08-05 10:45:00,1404.96,1408.5,1404.96,1406.96,19800,27844608.0 -2024-08-05 10:50:00,1407.01,1407.97,1404.53,1404.98,20600,28962304.0 -2024-08-05 10:55:00,1404.98,1406.76,1404.6,1405.17,23100,32552960.0 -2024-08-05 11:00:00,1405.16,1406.5,1402.35,1402.55,33500,46941440.0 -2024-08-05 11:05:00,1402.55,1405.29,1402.08,1402.51,29200,40973056.0 -2024-08-05 11:10:00,1403.08,1404.0,1402.64,1403.92,20000,28064000.0 -2024-08-05 11:15:00,1405.0,1409.63,1403.93,1409.05,35900,50527486.0 -2024-08-05 11:20:00,1409.63,1414.88,1409.11,1413.33,59200,83585534.0 -2024-08-05 11:25:00,1413.28,1415.85,1412.0,1413.11,31700,44909828.0 -2024-08-05 11:30:00,1413.11,1414.3,1413.0,1413.96,30500,43129863.0 -2024-08-05 13:05:00,1414.01,1419.98,1414.01,1415.0,104500,148054009.0 -2024-08-05 13:10:00,1414.88,1415.04,1406.25,1406.25,42000,59234048.0 -2024-08-05 13:15:00,1406.06,1408.0,1405.0,1406.45,46600,65522432.0 -2024-08-05 13:20:00,1406.45,1407.6,1404.02,1405.0,37500,52720128.0 -2024-08-05 13:25:00,1406.0,1406.0,1404.02,1405.51,33700,47344384.0 -2024-08-05 13:30:00,1405.55,1406.6,1405.23,1405.92,26000,36567552.0 -2024-08-05 13:35:00,1405.97,1407.73,1405.7,1406.78,36900,51896064.0 -2024-08-05 13:40:00,1406.15,1415.02,1402.99,1411.97,81400,114553080.0 -2024-08-05 13:45:00,1411.24,1414.56,1409.05,1412.5,57800,81620232.0 -2024-08-05 13:50:00,1412.54,1412.54,1408.2,1408.58,32200,45429500.0 -2024-08-05 13:55:00,1409.01,1412.0,1407.0,1412.0,62900,88681212.0 -2024-08-05 14:00:00,1410.18,1413.5,1408.52,1410.94,68600,96832520.0 -2024-08-05 14:05:00,1410.94,1416.01,1410.0,1414.79,115000,162547968.0 -2024-08-05 14:10:00,1415.0,1417.0,1410.85,1410.85,67300,95241980.0 -2024-08-05 14:15:00,1411.0,1414.86,1408.55,1413.9,75500,106577416.0 -2024-08-05 14:20:00,1412.76,1416.6,1412.76,1414.19,86800,122823164.0 -2024-08-05 14:25:00,1414.19,1414.26,1409.55,1410.0,37800,53363200.0 -2024-08-05 14:30:00,1410.0,1412.6,1409.02,1410.0,40500,57118213.0 -2024-08-05 14:35:00,1410.0,1412.5,1410.0,1411.0,42500,59991551.0 -2024-08-05 14:40:00,1411.0,1412.66,1410.39,1410.96,42100,59419139.0 -2024-08-05 14:45:00,1410.95,1411.75,1410.54,1411.75,58000,81722873.0 -2024-08-05 14:50:00,1411.75,1413.97,1410.55,1413.97,80900,114226168.0 -2024-08-05 14:55:00,1413.77,1416.9,1413.77,1414.89,180600,255711240.0 -2024-08-05 15:00:00,1414.89,1414.89,1410.01,1410.01,77800,109812218.0 -2024-08-06 09:35:00,1422.0,1424.0,1410.21,1420.23,267400,379179840.0 -2024-08-06 09:40:00,1420.35,1423.95,1416.21,1420.0,136600,194085436.0 -2024-08-06 09:45:00,1419.04,1421.81,1418.33,1420.0,60600,86071292.0 -2024-08-06 09:50:00,1419.05,1422.21,1417.0,1421.01,74000,105049099.0 -2024-08-06 09:55:00,1421.92,1423.81,1421.0,1422.9,95500,135907321.0 -2024-08-06 10:00:00,1422.72,1423.46,1417.02,1417.2,63700,90493700.0 -2024-08-06 10:05:00,1417.23,1418.5,1415.0,1415.0,63600,90085242.0 -2024-08-06 10:10:00,1414.51,1415.32,1412.5,1413.6,50900,72004227.0 -2024-08-06 10:15:00,1413.82,1413.82,1410.15,1410.15,59900,84530427.0 -2024-08-06 10:20:00,1410.1,1410.1,1406.02,1406.36,65200,91800328.0 -2024-08-06 10:25:00,1406.36,1406.93,1402.72,1402.88,84000,117944704.0 -2024-08-06 10:30:00,1402.88,1406.9,1402.74,1405.77,44200,62084480.0 -2024-08-06 10:35:00,1404.7,1404.91,1402.0,1403.03,63300,88897536.0 -2024-08-06 10:40:00,1403.05,1404.1,1402.56,1403.7,34600,48553728.0 -2024-08-06 10:45:00,1403.7,1403.7,1402.25,1402.25,38900,54563200.0 -2024-08-06 10:50:00,1402.25,1406.0,1402.25,1405.39,32900,46199168.0 -2024-08-06 10:55:00,1405.5,1405.5,1402.33,1402.53,28500,39988224.0 -2024-08-06 11:00:00,1402.62,1404.52,1402.53,1404.52,25000,35070720.0 -2024-08-06 11:05:00,1404.52,1406.98,1403.6,1405.06,30100,42307456.0 -2024-08-06 11:10:00,1405.06,1406.17,1402.73,1402.73,29500,41449472.0 -2024-08-06 11:15:00,1402.73,1403.56,1402.61,1402.74,30200,42370304.0 -2024-08-06 11:20:00,1402.66,1402.66,1400.31,1400.35,49800,69807488.0 -2024-08-06 11:25:00,1400.11,1400.3,1398.52,1399.0,59300,83000064.0 -2024-08-06 11:30:00,1399.0,1400.0,1398.8,1399.52,22700,31654272.0 -2024-08-06 13:05:00,1401.6,1405.0,1399.66,1402.26,60500,84852352.0 -2024-08-06 13:10:00,1401.66,1402.25,1398.01,1398.03,51500,72004864.0 -2024-08-06 13:15:00,1398.02,1398.02,1394.09,1397.85,74300,103708160.0 -2024-08-06 13:20:00,1398.05,1398.05,1395.11,1396.33,42800,59828224.0 -2024-08-06 13:25:00,1396.33,1398.1,1395.2,1396.0,47100,65701376.0 -2024-08-06 13:30:00,1396.04,1397.99,1396.0,1396.58,37500,52375552.0 -2024-08-06 13:35:00,1396.7,1396.7,1395.05,1395.69,42900,59870208.0 -2024-08-06 13:40:00,1395.69,1397.55,1395.66,1396.9,37900,52936448.0 -2024-08-06 13:45:00,1396.9,1399.56,1396.8,1399.56,36500,51020288.0 -2024-08-06 13:50:00,1399.54,1399.87,1396.99,1397.38,44600,62402048.0 -2024-08-06 13:55:00,1397.38,1399.55,1397.38,1397.39,28200,39497984.0 -2024-08-06 14:00:00,1397.4,1397.52,1395.8,1396.99,36700,51251456.0 -2024-08-06 14:05:00,1396.94,1398.96,1396.94,1397.03,24600,34338816.0 -2024-08-06 14:10:00,1397.02,1397.38,1397.0,1397.11,24500,34268160.0 -2024-08-06 14:15:00,1397.16,1397.97,1395.9,1395.9,32100,44836352.0 -2024-08-06 14:20:00,1395.85,1397.98,1395.73,1396.1,36700,51247872.0 -2024-08-06 14:25:00,1396.1,1397.22,1395.88,1396.02,43000,60046080.0 -2024-08-06 14:30:00,1396.11,1398.8,1396.11,1396.98,52400,73199616.0 -2024-08-06 14:35:00,1396.48,1401.93,1396.48,1401.8,58200,81410560.0 -2024-08-06 14:40:00,1402.0,1407.88,1401.79,1407.88,96000,134786304.0 -2024-08-06 14:45:00,1407.88,1408.0,1403.22,1406.0,88200,124124934.0 -2024-08-06 14:50:00,1406.0,1406.0,1401.08,1405.02,74200,104077050.0 -2024-08-06 14:55:00,1405.09,1406.02,1403.6,1405.88,95600,134342143.0 -2024-08-06 15:00:00,1405.99,1406.8,1404.7,1404.7,72100,101317125.0 -2024-08-07 09:35:00,1405.5,1409.95,1401.9,1408.8,125500,176366880.0 -2024-08-07 09:40:00,1408.0,1408.59,1404.0,1405.57,57600,81030528.0 -2024-08-07 09:45:00,1405.57,1412.0,1405.57,1408.3,64200,90451616.0 -2024-08-07 09:50:00,1408.5,1411.0,1404.05,1405.08,50500,71102560.0 -2024-08-07 09:55:00,1405.08,1406.97,1402.5,1405.04,42600,59848064.0 -2024-08-07 10:00:00,1405.01,1408.0,1403.34,1406.6,60600,85124256.0 -2024-08-07 10:05:00,1405.64,1406.49,1400.93,1402.2,38500,54003904.0 -2024-08-07 10:10:00,1402.2,1404.39,1398.81,1401.77,68500,95928131.0 -2024-08-07 10:15:00,1400.7,1401.77,1399.3,1400.89,29300,41029700.0 -2024-08-07 10:20:00,1400.89,1403.5,1400.33,1402.84,24300,34057655.0 -2024-08-07 10:25:00,1402.84,1403.48,1402.17,1402.65,19500,27359362.0 -2024-08-07 10:30:00,1403.44,1404.94,1403.0,1404.75,30800,43252925.0 -2024-08-07 10:35:00,1404.75,1404.78,1401.35,1401.35,17400,24414402.0 -2024-08-07 10:40:00,1401.35,1405.99,1400.5,1405.99,37300,52354950.0 -2024-08-07 10:45:00,1405.98,1407.9,1404.94,1407.9,31700,44587195.0 -2024-08-07 10:50:00,1407.83,1409.9,1407.02,1407.18,54600,76904892.0 -2024-08-07 10:55:00,1407.02,1409.8,1406.35,1407.99,35200,49569540.0 -2024-08-07 11:00:00,1407.1,1407.86,1406.31,1406.84,23000,32359300.0 -2024-08-07 11:05:00,1406.84,1408.77,1406.84,1408.56,25200,35503354.0 -2024-08-07 11:10:00,1408.56,1408.56,1406.59,1407.4,25900,36462462.0 -2024-08-07 11:15:00,1407.12,1407.41,1406.07,1406.24,16700,23490826.0 -2024-08-07 11:20:00,1406.14,1407.97,1405.22,1407.54,26200,36849660.0 -2024-08-07 11:25:00,1407.98,1409.55,1407.98,1408.96,35000,49323904.0 -2024-08-07 11:30:00,1408.97,1409.19,1408.0,1408.54,25300,35641466.0 -2024-08-07 13:05:00,1408.0,1409.5,1406.27,1409.5,33400,47026560.0 -2024-08-07 13:10:00,1409.85,1411.0,1409.75,1409.75,43600,61484036.0 -2024-08-07 13:15:00,1409.99,1410.04,1408.13,1408.97,18800,26455680.0 -2024-08-07 13:20:00,1408.95,1413.97,1408.13,1413.97,59600,84196090.0 -2024-08-07 13:25:00,1413.88,1415.88,1411.02,1415.8,55800,78914952.0 -2024-08-07 13:30:00,1415.8,1416.0,1414.2,1416.0,61300,86768382.0 -2024-08-07 13:35:00,1416.9,1419.0,1416.02,1419.0,81500,115577344.0 -2024-08-07 13:40:00,1419.0,1421.96,1419.0,1420.99,98600,140082432.0 -2024-08-07 13:45:00,1420.99,1420.99,1416.11,1416.19,49900,70783744.0 -2024-08-07 13:50:00,1416.28,1419.99,1416.28,1419.49,41600,59006848.0 -2024-08-07 13:55:00,1419.0,1420.12,1418.48,1419.07,54700,77659264.0 -2024-08-07 14:00:00,1419.98,1419.98,1416.21,1418.2,39100,55425536.0 -2024-08-07 14:05:00,1418.2,1419.0,1417.46,1417.64,28600,40559872.0 -2024-08-07 14:10:00,1418.0,1418.88,1417.0,1417.9,31100,44103424.0 -2024-08-07 14:15:00,1417.98,1418.0,1414.0,1414.9,39300,55675648.0 -2024-08-07 14:20:00,1414.9,1416.17,1414.5,1415.32,31000,43875328.0 -2024-08-07 14:25:00,1415.32,1418.45,1414.6,1418.45,43000,60903936.0 -2024-08-07 14:30:00,1418.45,1419.86,1417.3,1419.82,47700,67678720.0 -2024-08-07 14:35:00,1419.82,1419.88,1416.53,1416.63,30500,43246080.0 -2024-08-07 14:40:00,1417.0,1417.98,1416.29,1416.87,28700,40671744.0 -2024-08-07 14:45:00,1416.56,1417.38,1415.4,1416.11,32500,46031616.0 -2024-08-07 14:50:00,1416.12,1416.67,1415.48,1415.48,35000,49528576.0 -2024-08-07 14:55:00,1415.48,1416.0,1415.01,1415.19,66800,94583040.0 -2024-08-07 15:00:00,1415.19,1415.58,1415.19,1415.5,52500,74360832.0 -2024-08-08 09:35:00,1411.0,1417.5,1410.12,1411.51,87100,123061504.0 -2024-08-08 09:40:00,1411.51,1418.5,1410.12,1417.0,52500,74287640.0 -2024-08-08 09:45:00,1417.0,1419.2,1413.22,1414.03,69600,98594624.0 -2024-08-08 09:50:00,1413.5,1414.87,1409.0,1411.01,54500,76896896.0 -2024-08-08 09:55:00,1412.0,1415.0,1411.01,1415.0,21000,29673440.0 -2024-08-08 10:00:00,1416.17,1419.36,1415.3,1416.96,55500,78684928.0 -2024-08-08 10:05:00,1415.77,1418.63,1415.5,1417.5,46200,65448096.0 -2024-08-08 10:10:00,1417.4,1421.36,1417.4,1420.58,83500,118425530.0 -2024-08-08 10:15:00,1420.86,1423.0,1420.09,1422.6,112600,160132422.0 -2024-08-08 10:20:00,1422.48,1426.0,1422.48,1425.37,121300,172922496.0 -2024-08-08 10:25:00,1425.37,1425.37,1421.1,1421.1,50100,71310718.0 -2024-08-08 10:30:00,1421.1,1423.0,1419.01,1422.5,50500,71763912.0 -2024-08-08 10:35:00,1423.0,1428.51,1421.0,1426.5,110800,158014586.0 -2024-08-08 10:40:00,1426.5,1427.77,1424.04,1426.0,33000,47068155.0 -2024-08-08 10:45:00,1426.0,1428.2,1426.0,1427.2,35200,50241919.0 -2024-08-08 10:50:00,1427.2,1427.5,1423.7,1423.7,23400,33359233.0 -2024-08-08 10:55:00,1423.01,1429.5,1423.0,1429.5,67600,96419333.0 -2024-08-08 11:00:00,1429.5,1432.9,1427.2,1432.0,129600,185378816.0 -2024-08-08 11:05:00,1432.0,1433.0,1429.9,1432.18,49300,70632832.0 -2024-08-08 11:10:00,1432.18,1437.59,1432.18,1437.59,110100,157983744.0 -2024-08-08 11:15:00,1437.8,1444.99,1437.7,1444.99,197500,284812032.0 -2024-08-08 11:20:00,1444.99,1448.0,1442.92,1446.0,142600,206171648.0 -2024-08-08 11:25:00,1446.0,1446.0,1442.08,1442.08,75900,109666560.0 -2024-08-08 11:30:00,1442.08,1442.83,1440.0,1441.3,37900,54618880.0 -2024-08-08 13:05:00,1441.2,1441.2,1438.79,1439.75,52400,75451648.0 -2024-08-08 13:10:00,1439.5,1439.74,1435.21,1439.0,48600,69874432.0 -2024-08-08 13:15:00,1439.0,1439.0,1437.11,1438.0,13700,19702272.0 -2024-08-08 13:20:00,1438.0,1438.18,1436.31,1436.8,18300,26303232.0 -2024-08-08 13:25:00,1436.8,1437.0,1436.36,1437.0,19500,28013568.0 -2024-08-08 13:30:00,1436.99,1437.25,1433.99,1433.99,23300,33462528.0 -2024-08-08 13:35:00,1434.25,1435.18,1433.1,1433.6,21300,30539776.0 -2024-08-08 13:40:00,1433.6,1434.3,1433.01,1433.41,16300,23370240.0 -2024-08-08 13:45:00,1433.03,1433.4,1431.34,1432.0,23000,32938245.0 -2024-08-08 13:50:00,1431.98,1434.94,1431.84,1434.02,19400,27800571.0 -2024-08-08 13:55:00,1434.02,1435.0,1433.69,1434.03,22500,32276736.0 -2024-08-08 14:00:00,1433.98,1434.04,1433.42,1433.49,14900,21360640.0 -2024-08-08 14:05:00,1433.49,1433.77,1431.84,1431.84,21000,30117383.0 -2024-08-08 14:10:00,1431.84,1432.0,1430.99,1431.94,23100,32964849.0 -2024-08-08 14:15:00,1432.28,1432.99,1431.62,1432.99,21000,30079753.0 -2024-08-08 14:20:00,1432.99,1432.99,1430.88,1430.92,27900,39940095.0 -2024-08-08 14:25:00,1430.92,1431.98,1430.92,1431.2,24800,35491072.0 -2024-08-08 14:30:00,1431.2,1431.83,1430.88,1430.88,25800,36921860.0 -2024-08-08 14:35:00,1430.88,1432.25,1430.88,1432.2,25800,36937206.0 -2024-08-08 14:40:00,1432.2,1432.25,1430.3,1430.38,33700,48219134.0 -2024-08-08 14:45:00,1430.38,1430.4,1429.02,1429.04,51300,73349890.0 -2024-08-08 14:50:00,1429.88,1430.3,1429.05,1430.23,35100,50218763.0 -2024-08-08 14:55:00,1430.3,1431.09,1430.1,1430.31,47800,68373747.0 -2024-08-08 15:00:00,1430.31,1431.0,1430.31,1430.69,75400,107885070.0 -2024-08-09 09:35:00,1460.03,1468.03,1448.2,1452.0,926600,1352305916.0 -2024-08-09 09:40:00,1452.98,1458.93,1447.62,1454.05,204300,296635018.0 -2024-08-09 09:45:00,1454.0,1462.09,1452.01,1458.0,150600,219403900.0 -2024-08-09 09:50:00,1458.0,1460.08,1450.85,1451.29,103900,151289342.0 -2024-08-09 09:55:00,1451.29,1451.32,1442.2,1443.81,152100,219934464.0 -2024-08-09 10:00:00,1443.81,1448.0,1443.81,1445.2,64200,92883968.0 -2024-08-09 10:05:00,1445.8,1445.8,1437.6,1441.06,108600,156419072.0 -2024-08-09 10:10:00,1440.78,1444.95,1439.0,1442.5,60800,87638016.0 -2024-08-09 10:15:00,1442.44,1445.0,1442.18,1443.27,52700,76072192.0 -2024-08-09 10:20:00,1443.3,1448.3,1443.3,1448.01,38400,55509504.0 -2024-08-09 10:25:00,1448.02,1448.5,1441.84,1445.0,42600,61541888.0 -2024-08-09 10:30:00,1445.0,1446.48,1442.9,1445.98,58100,83918592.0 -2024-08-09 10:35:00,1445.98,1449.42,1445.98,1448.98,35900,51970048.0 -2024-08-09 10:40:00,1448.98,1449.0,1446.36,1446.84,35800,51824640.0 -2024-08-09 10:45:00,1446.84,1447.7,1446.0,1446.49,30000,43404288.0 -2024-08-09 10:50:00,1446.49,1447.35,1445.51,1446.23,27600,39921152.0 -2024-08-09 10:55:00,1446.86,1448.83,1446.35,1448.78,21000,30396672.0 -2024-08-09 11:00:00,1448.78,1449.88,1445.52,1445.57,33800,48950784.0 -2024-08-09 11:05:00,1445.79,1446.57,1445.79,1445.82,21800,31582208.0 -2024-08-09 11:10:00,1445.82,1445.82,1443.18,1443.18,22800,32950528.0 -2024-08-09 11:15:00,1443.18,1444.85,1442.33,1444.46,25100,36225536.0 -2024-08-09 11:20:00,1444.85,1445.2,1443.42,1445.2,19200,27732736.0 -2024-08-09 11:25:00,1445.2,1447.79,1444.52,1447.77,19900,28768256.0 -2024-08-09 11:30:00,1447.77,1447.77,1444.0,1445.0,27300,39482880.0 -2024-08-09 13:05:00,1444.1,1444.1,1439.0,1440.23,82100,118320640.0 -2024-08-09 13:10:00,1440.22,1440.48,1439.1,1440.36,32900,47260928.0 -2024-08-09 13:15:00,1440.48,1441.8,1439.99,1440.21,23800,34282240.0 -2024-08-09 13:20:00,1440.21,1440.96,1440.21,1440.95,13700,19736832.0 -2024-08-09 13:25:00,1440.96,1442.87,1440.95,1442.45,13200,19033344.0 -2024-08-09 13:30:00,1442.45,1442.79,1442.0,1442.07,14200,20483584.0 -2024-08-09 13:35:00,1441.43,1442.26,1441.0,1441.0,22000,31716096.0 -2024-08-09 13:40:00,1441.0,1442.69,1441.0,1442.39,17900,25812736.0 -2024-08-09 13:45:00,1442.35,1444.48,1442.35,1443.49,18100,26123008.0 -2024-08-09 13:50:00,1443.49,1444.4,1443.1,1443.1,11900,17182976.0 -2024-08-09 13:55:00,1443.1,1443.8,1442.72,1443.0,19900,28714496.0 -2024-08-09 14:00:00,1443.0,1443.11,1442.26,1442.41,14000,20199168.0 -2024-08-09 14:05:00,1442.5,1442.5,1440.86,1441.1,14200,20468992.0 -2024-08-09 14:10:00,1441.1,1441.1,1440.0,1440.0,12800,18453248.0 -2024-08-09 14:15:00,1440.02,1440.09,1438.18,1438.18,30200,43473664.0 -2024-08-09 14:20:00,1438.18,1438.18,1437.02,1437.74,38300,55060224.0 -2024-08-09 14:25:00,1437.76,1438.02,1437.4,1437.4,30100,43278080.0 -2024-08-09 14:30:00,1437.48,1438.88,1437.21,1438.88,24900,35793664.0 -2024-08-09 14:35:00,1438.88,1441.98,1438.87,1439.54,54500,78484992.0 -2024-08-09 14:40:00,1439.87,1440.0,1438.5,1439.21,31300,45039872.0 -2024-08-09 14:45:00,1438.88,1439.25,1438.38,1438.78,41300,59420160.0 -2024-08-09 14:50:00,1438.78,1439.47,1438.19,1438.64,31900,45893632.0 -2024-08-09 14:55:00,1438.42,1438.66,1437.3,1437.51,54700,78650880.0 -2024-08-09 15:00:00,1437.63,1437.73,1436.8,1436.8,85100,122384640.0 -2024-08-12 09:35:00,1430.0,1443.0,1430.0,1432.87,159700,229087136.0 -2024-08-12 09:40:00,1432.87,1440.96,1432.87,1437.05,79400,114165104.0 -2024-08-12 09:45:00,1437.05,1437.05,1432.01,1433.98,55500,79623296.0 -2024-08-12 09:50:00,1433.3,1439.1,1432.73,1434.27,56200,80706752.0 -2024-08-12 09:55:00,1434.29,1436.0,1431.15,1434.82,38700,55437476.0 -2024-08-12 10:00:00,1434.81,1435.77,1430.73,1435.27,21700,31108471.0 -2024-08-12 10:05:00,1435.27,1438.4,1433.0,1433.44,34500,49534853.0 -2024-08-12 10:10:00,1434.54,1434.54,1427.02,1428.02,76200,108887291.0 -2024-08-12 10:15:00,1428.02,1429.57,1426.58,1428.1,29000,41401341.0 -2024-08-12 10:20:00,1428.1,1432.0,1428.1,1432.0,18900,27017615.0 -2024-08-12 10:25:00,1431.97,1432.55,1428.99,1432.48,21400,30635765.0 -2024-08-12 10:30:00,1432.48,1436.79,1431.91,1434.54,30400,43596608.0 -2024-08-12 10:35:00,1434.54,1435.95,1432.26,1434.52,20200,28973960.0 -2024-08-12 10:40:00,1433.72,1435.9,1432.98,1434.2,17300,24824828.0 -2024-08-12 10:45:00,1435.0,1435.0,1431.01,1432.59,9500,13612992.0 -2024-08-12 10:50:00,1432.59,1434.08,1432.59,1433.5,11800,16910149.0 -2024-08-12 10:55:00,1433.5,1434.92,1433.0,1433.53,14100,20212409.0 -2024-08-12 11:00:00,1434.6,1435.97,1434.06,1434.06,35000,50234370.0 -2024-08-12 11:05:00,1434.22,1436.8,1434.22,1436.8,14800,21245888.0 -2024-08-12 11:10:00,1436.8,1436.87,1433.77,1434.57,21800,31287936.0 -2024-08-12 11:15:00,1434.96,1436.0,1433.8,1435.89,10200,14640250.0 -2024-08-12 11:20:00,1435.03,1435.89,1435.03,1435.05,9400,13493768.0 -2024-08-12 11:25:00,1435.6,1435.6,1433.57,1434.0,20700,29698048.0 -2024-08-12 11:30:00,1433.86,1433.86,1433.02,1433.8,8700,12469884.0 -2024-08-12 13:05:00,1433.05,1440.99,1433.05,1440.98,55600,79963517.0 -2024-08-12 13:10:00,1440.99,1442.0,1439.98,1440.71,32100,46261891.0 -2024-08-12 13:15:00,1440.28,1441.56,1440.0,1441.0,24000,34576258.0 -2024-08-12 13:20:00,1441.0,1441.0,1439.4,1439.44,18900,27227897.0 -2024-08-12 13:25:00,1439.4,1440.0,1438.11,1439.07,15300,22019713.0 -2024-08-12 13:30:00,1439.07,1439.08,1437.3,1438.09,19300,27763841.0 -2024-08-12 13:35:00,1437.99,1438.2,1437.56,1437.99,14700,21137152.0 -2024-08-12 13:40:00,1437.88,1438.19,1437.0,1438.0,14700,21133825.0 -2024-08-12 13:45:00,1438.0,1438.19,1437.06,1437.06,13500,19409799.0 -2024-08-12 13:50:00,1437.1,1438.74,1437.1,1438.6,12400,17832445.0 -2024-08-12 13:55:00,1438.6,1438.6,1437.65,1437.66,8900,12797696.0 -2024-08-12 14:00:00,1437.65,1437.98,1436.88,1437.25,13800,19837816.0 -2024-08-12 14:05:00,1437.25,1437.37,1436.0,1436.1,14900,21405064.0 -2024-08-12 14:10:00,1436.09,1437.1,1434.37,1435.14,21200,30435584.0 -2024-08-12 14:15:00,1435.14,1436.03,1435.13,1435.52,15600,22396544.0 -2024-08-12 14:20:00,1435.52,1436.04,1435.01,1435.73,17200,24691847.0 -2024-08-12 14:25:00,1435.0,1436.22,1434.39,1435.36,51500,73916789.0 -2024-08-12 14:30:00,1435.36,1437.0,1435.36,1436.91,15400,22120572.0 -2024-08-12 14:35:00,1436.97,1437.5,1435.97,1436.79,21300,30601864.0 -2024-08-12 14:40:00,1436.8,1436.8,1435.5,1435.67,16300,23405440.0 -2024-08-12 14:45:00,1435.79,1435.8,1434.4,1435.62,35600,51096446.0 -2024-08-12 14:50:00,1435.79,1436.0,1434.03,1435.97,23300,33484418.0 -2024-08-12 14:55:00,1435.97,1437.13,1435.23,1437.13,36300,52147712.0 -2024-08-12 15:00:00,1437.13,1437.13,1436.01,1436.1,38500,55262588.0 -2024-08-13 09:35:00,1433.0,1434.99,1430.1,1430.3,70600,101103632.0 -2024-08-13 09:40:00,1430.3,1431.07,1424.99,1426.45,82400,117612096.0 -2024-08-13 09:45:00,1426.33,1426.8,1418.88,1421.1,88500,125810672.0 -2024-08-13 09:50:00,1421.07,1424.0,1421.0,1421.5,57900,82354944.0 -2024-08-13 09:55:00,1420.51,1421.51,1419.0,1420.2,55000,78097536.0 -2024-08-13 10:00:00,1420.3,1421.0,1419.5,1420.42,31100,44164359.0 -2024-08-13 10:05:00,1420.42,1420.43,1414.01,1415.97,151300,214266809.0 -2024-08-13 10:10:00,1415.01,1421.63,1415.0,1420.01,84500,119772038.0 -2024-08-13 10:15:00,1420.01,1420.01,1415.0,1415.31,57700,81754419.0 -2024-08-13 10:20:00,1415.0,1416.93,1412.01,1416.93,58800,83146050.0 -2024-08-13 10:25:00,1415.9,1416.78,1414.9,1415.5,19600,27753405.0 -2024-08-13 10:30:00,1415.5,1416.5,1413.41,1416.31,18100,25613832.0 -2024-08-13 10:35:00,1416.1,1416.69,1415.7,1415.93,14100,19966464.0 -2024-08-13 10:40:00,1415.93,1416.68,1415.1,1416.03,19800,28034049.0 -2024-08-13 10:45:00,1416.03,1416.65,1416.0,1416.64,10700,15156859.0 -2024-08-13 10:50:00,1416.66,1416.75,1416.52,1416.56,9400,13390080.0 -2024-08-13 10:55:00,1416.6,1418.86,1416.6,1418.16,24700,35033990.0 -2024-08-13 11:00:00,1418.0,1418.15,1417.16,1418.0,7400,10491008.0 -2024-08-13 11:05:00,1417.4,1418.0,1415.1,1416.29,20100,28470268.0 -2024-08-13 11:10:00,1416.29,1418.01,1415.31,1416.08,21500,30467074.0 -2024-08-13 11:15:00,1415.33,1417.0,1415.0,1415.79,11800,16719616.0 -2024-08-13 11:20:00,1415.79,1415.81,1413.92,1415.0,24400,34503040.0 -2024-08-13 11:25:00,1414.48,1415.0,1414.04,1414.3,10200,14425600.0 -2024-08-13 11:30:00,1415.0,1415.0,1414.34,1414.99,9700,13722496.0 -2024-08-13 13:05:00,1415.0,1418.48,1414.66,1418.48,32100,45462400.0 -2024-08-13 13:10:00,1418.39,1419.74,1417.53,1419.42,19300,27376256.0 -2024-08-13 13:15:00,1419.4,1421.97,1419.01,1421.32,23600,33512441.0 -2024-08-13 13:20:00,1421.32,1423.87,1421.32,1423.18,27600,39263751.0 -2024-08-13 13:25:00,1423.18,1423.19,1420.05,1421.08,15200,21618309.0 -2024-08-13 13:30:00,1420.05,1421.97,1419.69,1421.27,15500,22021883.0 -2024-08-13 13:35:00,1421.04,1422.4,1420.05,1421.0,16400,23312004.0 -2024-08-13 13:40:00,1421.25,1422.0,1420.44,1422.0,12100,17198082.0 -2024-08-13 13:45:00,1422.1,1423.5,1422.01,1422.02,22800,32438398.0 -2024-08-13 13:50:00,1422.02,1422.63,1420.63,1421.34,16500,23460860.0 -2024-08-13 13:55:00,1421.34,1422.0,1421.34,1421.78,14400,20472568.0 -2024-08-13 14:00:00,1421.78,1422.0,1421.41,1421.68,11400,16208256.0 -2024-08-13 14:05:00,1421.68,1422.0,1421.37,1421.9,12500,17772037.0 -2024-08-13 14:10:00,1421.91,1422.74,1421.88,1422.66,13600,19326215.0 -2024-08-13 14:15:00,1422.7,1422.7,1418.6,1419.0,31400,44590456.0 -2024-08-13 14:20:00,1419.0,1421.65,1418.26,1421.0,18200,25770120.0 -2024-08-13 14:25:00,1421.0,1421.68,1420.02,1420.03,16100,22873080.0 -2024-08-13 14:30:00,1420.03,1420.03,1418.26,1419.02,21100,30010364.0 -2024-08-13 14:35:00,1419.02,1421.65,1419.0,1421.63,41500,58872462.0 -2024-08-13 14:40:00,1421.4,1422.75,1420.33,1422.75,28500,40519286.0 -2024-08-13 14:45:00,1422.66,1424.84,1422.66,1424.8,42700,60855165.0 -2024-08-13 14:50:00,1424.8,1424.97,1424.0,1424.41,60800,86620173.0 -2024-08-13 14:55:00,1424.5,1429.0,1424.5,1428.5,98200,140115962.0 -2024-08-13 15:00:00,1428.5,1428.59,1423.01,1423.01,65800,93797120.0 -2024-08-14 09:35:00,1423.01,1424.5,1415.11,1419.0,115700,164281472.0 -2024-08-14 09:40:00,1420.0,1421.21,1415.16,1416.0,55700,78949072.0 -2024-08-14 09:45:00,1416.09,1417.23,1412.12,1414.23,71100,100518320.0 -2024-08-14 09:50:00,1414.18,1416.25,1413.13,1414.0,44100,62370816.0 -2024-08-14 09:55:00,1414.0,1414.0,1412.07,1412.62,40900,57778176.0 -2024-08-14 10:00:00,1412.51,1415.7,1412.09,1415.63,28300,40000416.0 -2024-08-14 10:05:00,1415.7,1416.05,1413.8,1416.05,33500,47311968.0 -2024-08-14 10:10:00,1416.68,1418.18,1416.0,1418.0,23600,33450370.0 -2024-08-14 10:15:00,1418.0,1418.0,1414.0,1414.66,28300,40059004.0 -2024-08-14 10:20:00,1416.71,1416.71,1413.0,1413.18,26800,37986490.0 -2024-08-14 10:25:00,1413.02,1413.2,1412.03,1413.19,45600,64415182.0 -2024-08-14 10:30:00,1413.19,1413.8,1412.59,1412.99,20500,28964798.0 -2024-08-14 10:35:00,1412.99,1413.96,1412.55,1413.96,20600,29009474.0 -2024-08-14 10:40:00,1413.96,1414.92,1413.39,1413.55,14200,20080252.0 -2024-08-14 10:45:00,1413.56,1416.65,1413.0,1416.48,20700,29268158.0 -2024-08-14 10:50:00,1416.59,1416.6,1414.53,1415.17,14500,20528512.0 -2024-08-14 10:55:00,1415.16,1416.0,1414.12,1415.99,29700,42018366.0 -2024-08-14 11:00:00,1415.99,1416.98,1415.16,1416.63,18200,25774010.0 -2024-08-14 11:05:00,1416.64,1416.95,1414.51,1415.36,20700,29303104.0 -2024-08-14 11:10:00,1415.18,1415.5,1414.0,1414.0,13400,18955848.0 -2024-08-14 11:15:00,1414.02,1414.92,1413.0,1414.3,27200,38448440.0 -2024-08-14 11:20:00,1414.3,1414.75,1413.77,1413.77,13100,18527232.0 -2024-08-14 11:25:00,1414.23,1415.03,1414.13,1414.72,10000,14145408.0 -2024-08-14 11:30:00,1414.01,1415.8,1414.0,1414.42,10400,14779342.0 -2024-08-14 13:05:00,1414.6,1416.39,1414.6,1414.69,34200,48426367.0 -2024-08-14 13:10:00,1414.65,1415.4,1414.64,1414.8,12200,17261440.0 -2024-08-14 13:15:00,1414.8,1414.95,1414.0,1414.34,22600,31936639.0 -2024-08-14 13:20:00,1414.34,1414.76,1414.22,1414.63,10600,14993024.0 -2024-08-14 13:25:00,1414.63,1415.15,1414.23,1414.51,12200,17188608.0 -2024-08-14 13:30:00,1414.96,1415.27,1414.51,1414.75,8000,11319284.0 -2024-08-14 13:35:00,1414.75,1415.5,1414.58,1414.81,21700,30740228.0 -2024-08-14 13:40:00,1414.81,1416.89,1414.6,1416.89,15800,22370054.0 -2024-08-14 13:45:00,1416.87,1418.6,1415.4,1416.52,36300,51459456.0 -2024-08-14 13:50:00,1416.66,1417.09,1416.03,1416.96,14200,20119286.0 -2024-08-14 13:55:00,1416.91,1417.0,1416.01,1416.06,11000,15608704.0 -2024-08-14 14:00:00,1416.07,1416.99,1415.25,1416.72,16300,23051656.0 -2024-08-14 14:05:00,1416.72,1416.72,1415.1,1415.22,14000,19814788.0 -2024-08-14 14:10:00,1415.37,1415.85,1415.02,1415.09,15900,22503553.0 -2024-08-14 14:15:00,1415.1,1416.71,1415.0,1416.57,23800,33619200.0 -2024-08-14 14:20:00,1416.57,1416.57,1415.13,1415.33,14000,19819007.0 -2024-08-14 14:25:00,1415.35,1416.5,1415.12,1415.37,29400,41708409.0 -2024-08-14 14:30:00,1415.22,1415.7,1415.01,1415.42,22000,31088125.0 -2024-08-14 14:35:00,1415.51,1416.8,1415.15,1415.15,23600,33490174.0 -2024-08-14 14:40:00,1415.6,1415.6,1414.77,1414.83,32600,46126859.0 -2024-08-14 14:45:00,1414.89,1414.89,1414.01,1414.33,53800,76096629.0 -2024-08-14 14:50:00,1414.52,1416.99,1414.52,1415.0,47800,67662602.0 -2024-08-14 14:55:00,1415.0,1415.72,1413.3,1413.4,55100,77917568.0 -2024-08-14 15:00:00,1413.7,1413.8,1413.3,1413.3,49100,69395958.0 -2024-08-15 09:35:00,1405.03,1419.99,1404.05,1417.99,268700,379064160.0 -2024-08-15 09:40:00,1417.99,1418.47,1415.05,1415.65,75300,106691392.0 -2024-08-15 09:45:00,1415.61,1419.97,1415.0,1415.56,90600,128509272.0 -2024-08-15 09:50:00,1415.73,1418.49,1413.68,1417.91,54700,77487936.0 -2024-08-15 09:55:00,1417.91,1420.18,1415.2,1416.0,89500,126931588.0 -2024-08-15 10:00:00,1415.96,1419.0,1412.0,1417.08,56000,79314568.0 -2024-08-15 10:05:00,1417.17,1418.5,1410.0,1410.0,68300,96526396.0 -2024-08-15 10:10:00,1410.0,1413.69,1409.68,1412.9,47600,67171962.0 -2024-08-15 10:15:00,1411.51,1419.0,1411.5,1417.92,80300,113683650.0 -2024-08-15 10:20:00,1417.14,1424.81,1417.14,1424.81,115300,163806730.0 -2024-08-15 10:25:00,1424.77,1427.87,1424.3,1425.0,115000,163965946.0 -2024-08-15 10:30:00,1425.0,1428.0,1424.45,1427.78,70200,100147968.0 -2024-08-15 10:35:00,1427.91,1435.99,1427.89,1430.0,133300,190894080.0 -2024-08-15 10:40:00,1429.0,1431.01,1428.5,1429.99,35200,50332288.0 -2024-08-15 10:45:00,1429.52,1430.37,1428.05,1429.97,26600,38022016.0 -2024-08-15 10:50:00,1429.97,1431.0,1428.0,1428.0,29800,42602496.0 -2024-08-15 10:55:00,1428.0,1428.4,1425.55,1426.28,24800,35373568.0 -2024-08-15 11:00:00,1425.76,1428.48,1425.27,1425.94,21700,30956672.0 -2024-08-15 11:05:00,1425.95,1427.8,1425.6,1426.0,28000,39952512.0 -2024-08-15 11:10:00,1426.0,1427.7,1425.55,1427.46,24400,34814464.0 -2024-08-15 11:15:00,1427.46,1429.5,1427.0,1429.19,27700,39565568.0 -2024-08-15 11:20:00,1429.03,1430.0,1427.71,1429.99,28300,40456704.0 -2024-08-15 11:25:00,1429.17,1430.0,1427.69,1428.75,21300,30446848.0 -2024-08-15 11:30:00,1429.89,1429.9,1427.21,1427.31,20200,28962048.0 -2024-08-15 13:05:00,1429.0,1429.36,1425.05,1425.05,21800,31026688.0 -2024-08-15 13:10:00,1425.05,1425.05,1423.11,1423.17,20700,29475582.0 -2024-08-15 13:15:00,1423.17,1423.57,1422.5,1423.2,14800,21060610.0 -2024-08-15 13:20:00,1423.5,1423.59,1421.88,1422.99,16800,23900408.0 -2024-08-15 13:25:00,1423.0,1423.5,1422.3,1423.0,10300,14656007.0 -2024-08-15 13:30:00,1422.98,1423.88,1422.68,1423.88,9500,13520384.0 -2024-08-15 13:35:00,1424.0,1424.94,1422.9,1422.92,15400,21927937.0 -2024-08-15 13:40:00,1422.95,1423.95,1422.8,1423.7,16000,22774269.0 -2024-08-15 13:45:00,1422.91,1423.75,1422.9,1422.9,9100,12952320.0 -2024-08-15 13:50:00,1423.0,1423.61,1421.5,1421.5,18600,26462715.0 -2024-08-15 13:55:00,1421.5,1422.84,1421.18,1422.5,20200,28715520.0 -2024-08-15 14:00:00,1422.49,1422.49,1421.2,1421.25,15600,22177548.0 -2024-08-15 14:05:00,1421.25,1421.25,1420.0,1420.76,22000,31277044.0 -2024-08-15 14:10:00,1420.16,1420.76,1418.8,1418.8,26600,37741572.0 -2024-08-15 14:15:00,1418.8,1418.95,1416.71,1416.88,34700,49224196.0 -2024-08-15 14:20:00,1416.85,1418.05,1416.81,1417.71,16700,23670268.0 -2024-08-15 14:25:00,1417.65,1418.18,1417.5,1418.04,18900,26795272.0 -2024-08-15 14:30:00,1418.04,1420.0,1418.03,1418.88,19600,27812598.0 -2024-08-15 14:35:00,1418.88,1422.94,1418.88,1422.9,30800,43812356.0 -2024-08-15 14:40:00,1422.25,1424.35,1421.63,1424.31,35200,50098689.0 -2024-08-15 14:45:00,1424.31,1428.0,1422.02,1427.99,101400,144653569.0 -2024-08-15 14:50:00,1427.51,1428.34,1426.55,1428.0,72300,103198976.0 -2024-08-15 14:55:00,1428.0,1430.0,1427.15,1430.0,108200,154694400.0 -2024-08-15 15:00:00,1429.99,1430.5,1426.89,1426.89,77700,110954240.0 -2024-08-16 09:35:00,1426.79,1426.8,1419.03,1419.81,105800,150468032.0 -2024-08-16 09:40:00,1419.1,1422.39,1417.02,1422.3,67000,95132064.0 -2024-08-16 09:45:00,1421.61,1424.69,1419.19,1423.07,58000,82498720.0 -2024-08-16 09:50:00,1423.07,1423.07,1420.01,1420.13,22800,32394176.0 -2024-08-16 09:55:00,1420.0,1425.4,1417.65,1424.0,59200,84150784.0 -2024-08-16 10:00:00,1423.46,1426.0,1423.46,1425.16,31100,44314624.0 -2024-08-16 10:05:00,1425.54,1425.98,1422.0,1422.49,28600,40729760.0 -2024-08-16 10:10:00,1422.04,1422.96,1421.0,1422.46,19100,27155904.0 -2024-08-16 10:15:00,1422.47,1422.47,1420.13,1422.28,20800,29563460.0 -2024-08-16 10:20:00,1422.4,1428.0,1421.5,1424.15,46100,65682236.0 -2024-08-16 10:25:00,1424.23,1427.0,1424.23,1424.65,27200,38718328.0 -2024-08-16 10:30:00,1424.65,1429.0,1424.3,1429.0,39100,55766856.0 -2024-08-16 10:35:00,1429.5,1431.4,1428.07,1431.27,50100,71628928.0 -2024-08-16 10:40:00,1431.27,1434.95,1430.5,1433.01,63000,90251514.0 -2024-08-16 10:45:00,1433.01,1435.89,1432.65,1433.0,58600,84054464.0 -2024-08-16 10:50:00,1433.0,1433.5,1430.0,1430.43,33900,48503298.0 -2024-08-16 10:55:00,1429.1,1431.99,1429.04,1431.99,34200,48908170.0 -2024-08-16 11:00:00,1431.25,1431.98,1430.01,1431.23,13200,18888444.0 -2024-08-16 11:05:00,1431.16,1431.78,1430.51,1431.7,17500,25044604.0 -2024-08-16 11:10:00,1431.7,1432.5,1431.69,1432.15,26700,38235784.0 -2024-08-16 11:15:00,1432.1,1432.3,1430.04,1431.52,16900,24190712.0 -2024-08-16 11:20:00,1431.97,1432.0,1430.2,1430.33,12400,17741696.0 -2024-08-16 11:25:00,1430.73,1432.0,1430.23,1431.01,11700,16745093.0 -2024-08-16 11:30:00,1431.0,1432.0,1431.0,1431.08,11900,17035895.0 -2024-08-16 13:05:00,1431.1,1431.1,1425.0,1426.2,48000,68569606.0 -2024-08-16 13:10:00,1426.77,1431.02,1425.18,1429.99,33200,47425280.0 -2024-08-16 13:15:00,1430.0,1430.56,1428.0,1428.46,24000,34306172.0 -2024-08-16 13:20:00,1429.42,1429.95,1427.05,1427.97,23600,33711741.0 -2024-08-16 13:25:00,1427.97,1429.49,1427.06,1427.06,23300,33273735.0 -2024-08-16 13:30:00,1427.17,1428.48,1426.72,1427.2,20100,28686588.0 -2024-08-16 13:35:00,1427.21,1427.86,1427.0,1427.18,14500,20698248.0 -2024-08-16 13:40:00,1427.01,1427.83,1426.88,1427.58,15500,22126456.0 -2024-08-16 13:45:00,1427.58,1429.5,1427.17,1429.5,16700,23855238.0 -2024-08-16 13:50:00,1429.5,1431.01,1429.25,1430.66,27800,39761532.0 -2024-08-16 13:55:00,1430.65,1430.77,1430.01,1430.72,21800,31183870.0 -2024-08-16 14:00:00,1430.72,1430.73,1429.4,1429.5,18800,26888966.0 -2024-08-16 14:05:00,1429.3,1432.85,1428.66,1431.19,39400,56375300.0 -2024-08-16 14:10:00,1430.66,1431.97,1429.36,1430.03,24300,34763506.0 -2024-08-16 14:15:00,1430.0,1430.03,1428.8,1429.05,14800,21152904.0 -2024-08-16 14:20:00,1429.0,1429.09,1428.2,1429.0,16900,24148224.0 -2024-08-16 14:25:00,1429.0,1430.0,1428.58,1429.21,26000,37155576.0 -2024-08-16 14:30:00,1429.21,1429.65,1428.88,1428.88,22300,31872137.0 -2024-08-16 14:35:00,1428.88,1429.12,1428.0,1429.01,26800,38286211.0 -2024-08-16 14:40:00,1429.01,1430.0,1428.24,1429.84,34600,49448706.0 -2024-08-16 14:45:00,1429.0,1432.0,1428.58,1431.0,47700,68253693.0 -2024-08-16 14:50:00,1430.66,1432.89,1429.5,1432.89,52500,75141375.0 -2024-08-16 14:55:00,1432.38,1433.0,1431.48,1433.0,92000,131779067.0 -2024-08-16 15:00:00,1432.42,1433.0,1431.2,1431.2,86800,124301315.0 -2024-08-19 09:35:00,1432.0,1454.45,1432.0,1453.89,275300,398131456.0 -2024-08-19 09:40:00,1454.82,1458.77,1450.51,1452.0,239000,348060288.0 -2024-08-19 09:45:00,1451.0,1452.0,1445.85,1448.42,107100,155212472.0 -2024-08-19 09:50:00,1448.42,1448.42,1443.08,1445.18,108300,156497160.0 -2024-08-19 09:55:00,1445.18,1445.99,1441.2,1442.55,70900,102301698.0 -2024-08-19 10:00:00,1442.55,1448.91,1441.8,1448.0,69800,100810755.0 -2024-08-19 10:05:00,1448.0,1448.62,1445.18,1446.01,45700,66115195.0 -2024-08-19 10:10:00,1446.79,1446.79,1443.72,1444.44,37900,54771584.0 -2024-08-19 10:15:00,1444.33,1445.33,1443.08,1443.9,32000,46225409.0 -2024-08-19 10:20:00,1443.9,1445.1,1443.89,1444.35,24100,34812538.0 -2024-08-19 10:25:00,1444.35,1445.0,1440.87,1441.09,34500,49775617.0 -2024-08-19 10:30:00,1441.09,1441.2,1438.06,1438.3,66800,96161412.0 -2024-08-19 10:35:00,1438.4,1438.58,1436.3,1438.57,46300,66651264.0 -2024-08-19 10:40:00,1438.25,1438.55,1436.5,1437.05,22500,32297472.0 -2024-08-19 10:45:00,1437.05,1438.98,1437.05,1438.98,34000,48892288.0 -2024-08-19 10:50:00,1438.98,1439.0,1438.21,1438.48,15100,21722368.0 -2024-08-19 10:55:00,1438.48,1438.62,1436.87,1438.01,33900,48740608.0 -2024-08-19 11:00:00,1438.6,1438.64,1437.01,1437.01,16900,24272896.0 -2024-08-19 11:05:00,1437.0,1437.37,1436.31,1436.8,18600,26653568.0 -2024-08-19 11:10:00,1436.8,1437.8,1436.77,1437.8,9100,13079424.0 -2024-08-19 11:15:00,1437.8,1437.8,1437.64,1437.64,16100,23283840.0 -2024-08-19 11:20:00,1437.55,1437.64,1436.01,1436.35,23000,32915968.0 -2024-08-19 11:25:00,1436.05,1436.05,1434.03,1434.8,34900,50091648.0 -2024-08-19 11:30:00,1434.08,1434.36,1433.33,1433.33,15200,21796992.0 -2024-08-19 13:05:00,1433.34,1433.38,1432.18,1432.45,49200,70524928.0 -2024-08-19 13:10:00,1432.43,1432.67,1431.2,1431.2,25100,35923968.0 -2024-08-19 13:15:00,1431.2,1431.39,1428.38,1429.19,37000,52910976.0 -2024-08-19 13:20:00,1429.3,1430.57,1428.99,1429.66,25500,36538112.0 -2024-08-19 13:25:00,1429.66,1429.67,1429.13,1429.18,15300,21869568.0 -2024-08-19 13:30:00,1429.17,1429.54,1429.1,1429.1,19700,28157440.0 -2024-08-19 13:35:00,1428.4,1428.4,1425.01,1427.62,38500,54950400.0 -2024-08-19 13:40:00,1427.63,1427.66,1425.8,1427.15,16500,23539200.0 -2024-08-19 13:45:00,1427.14,1427.14,1425.0,1426.0,30400,43395328.0 -2024-08-19 13:50:00,1426.0,1427.21,1425.64,1427.21,20800,29663744.0 -2024-08-19 13:55:00,1427.21,1428.99,1427.21,1428.76,16900,24135680.0 -2024-08-19 14:00:00,1428.76,1429.0,1428.31,1428.96,14100,20136448.0 -2024-08-19 14:05:00,1428.9,1429.11,1428.2,1429.11,20400,29144064.0 -2024-08-19 14:10:00,1429.01,1429.01,1427.46,1427.46,19200,27419904.0 -2024-08-19 14:15:00,1427.57,1427.66,1427.47,1427.66,9600,13704960.0 -2024-08-19 14:20:00,1427.66,1428.0,1427.62,1428.0,12400,17704704.0 -2024-08-19 14:25:00,1427.91,1427.96,1427.46,1427.65,26200,37403136.0 -2024-08-19 14:30:00,1427.65,1427.75,1426.86,1427.48,17700,25201920.0 -2024-08-19 14:35:00,1427.48,1428.6,1427.16,1427.16,25600,36550912.0 -2024-08-19 14:40:00,1427.19,1427.97,1426.0,1426.07,31000,44238080.0 -2024-08-19 14:45:00,1426.01,1427.42,1425.67,1425.73,36000,51339520.0 -2024-08-19 14:50:00,1425.73,1426.58,1425.1,1426.0,40800,58190080.0 -2024-08-19 14:55:00,1426.0,1426.0,1425.07,1425.23,38600,55015680.0 -2024-08-19 15:00:00,1425.23,1426.32,1425.2,1425.44,63700,90772992.0 -2024-08-20 09:35:00,1429.9,1429.9,1422.86,1425.01,103200,147091072.0 -2024-08-20 09:40:00,1424.03,1427.0,1422.66,1423.04,62300,88719088.0 -2024-08-20 09:45:00,1423.0,1423.01,1419.02,1419.1,72500,103001392.0 -2024-08-20 09:50:00,1418.79,1420.0,1418.07,1420.0,60400,85668032.0 -2024-08-20 09:55:00,1419.73,1419.73,1414.0,1414.18,61500,87128704.0 -2024-08-20 10:00:00,1414.18,1419.99,1414.18,1419.0,50600,71726086.0 -2024-08-20 10:05:00,1419.0,1419.48,1417.5,1417.5,34200,48512826.0 -2024-08-20 10:10:00,1417.5,1417.5,1415.0,1416.39,45600,64558720.0 -2024-08-20 10:15:00,1416.39,1419.27,1416.03,1419.25,29400,41591805.0 -2024-08-20 10:20:00,1419.25,1420.68,1418.0,1420.6,44900,63724355.0 -2024-08-20 10:25:00,1420.6,1423.0,1418.56,1420.09,49400,70189628.0 -2024-08-20 10:30:00,1420.11,1421.0,1419.01,1419.8,16900,23997257.0 -2024-08-20 10:35:00,1419.23,1424.14,1419.23,1423.95,55100,78415807.0 -2024-08-20 10:40:00,1423.89,1427.6,1423.22,1425.95,43200,61580224.0 -2024-08-20 10:45:00,1425.99,1426.49,1425.02,1425.79,21700,30850812.0 -2024-08-20 10:50:00,1425.8,1425.8,1424.19,1425.1,31300,44602176.0 -2024-08-20 10:55:00,1425.12,1426.4,1423.88,1425.72,37500,53457282.0 -2024-08-20 11:00:00,1425.73,1428.66,1425.7,1428.66,44400,63357689.0 -2024-08-20 11:05:00,1428.8,1429.59,1427.01,1427.01,25800,36856197.0 -2024-08-20 11:10:00,1427.01,1428.01,1425.63,1427.5,26200,37390213.0 -2024-08-20 11:15:00,1427.5,1427.66,1426.0,1426.23,20700,29531265.0 -2024-08-20 11:20:00,1426.31,1426.65,1425.17,1425.42,21800,31081842.0 -2024-08-20 11:25:00,1425.99,1426.5,1425.19,1425.19,16400,23407374.0 -2024-08-20 11:30:00,1425.19,1427.59,1425.1,1427.5,20100,28674048.0 -2024-08-20 13:05:00,1427.0,1428.6,1425.53,1427.92,42700,60958586.0 -2024-08-20 13:10:00,1427.92,1427.92,1425.0,1425.0,18200,25968134.0 -2024-08-20 13:15:00,1425.0,1426.15,1424.0,1424.18,20600,29354610.0 -2024-08-20 13:20:00,1424.18,1425.79,1423.88,1425.03,21700,30919560.0 -2024-08-20 13:25:00,1425.03,1425.8,1424.39,1424.78,19100,27216900.0 -2024-08-20 13:30:00,1424.69,1424.78,1420.53,1420.98,18900,26890237.0 -2024-08-20 13:35:00,1420.98,1422.94,1420.98,1422.58,22500,31985155.0 -2024-08-20 13:40:00,1422.53,1422.89,1420.47,1421.81,25200,35818102.0 -2024-08-20 13:45:00,1421.76,1421.9,1420.62,1421.81,20900,29707652.0 -2024-08-20 13:50:00,1421.81,1424.0,1420.76,1423.16,48100,68425474.0 -2024-08-20 13:55:00,1423.16,1424.79,1421.0,1423.34,41100,58487160.0 -2024-08-20 14:00:00,1423.34,1424.99,1421.3,1424.14,39600,56330630.0 -2024-08-20 14:05:00,1422.12,1424.16,1421.65,1423.95,12700,18075003.0 -2024-08-20 14:10:00,1423.94,1424.11,1422.52,1423.27,15400,21924483.0 -2024-08-20 14:15:00,1423.27,1424.0,1422.36,1422.92,21200,30171524.0 -2024-08-20 14:20:00,1422.92,1424.0,1422.0,1422.7,18800,26748920.0 -2024-08-20 14:25:00,1422.7,1422.7,1421.0,1421.1,24000,34123660.0 -2024-08-20 14:30:00,1421.1,1424.36,1421.0,1423.8,50500,71881724.0 -2024-08-20 14:35:00,1423.8,1423.98,1421.16,1422.0,38500,54766212.0 -2024-08-20 14:40:00,1422.0,1423.0,1421.2,1421.56,38900,55329524.0 -2024-08-20 14:45:00,1421.56,1421.91,1420.14,1420.37,38700,54991370.0 -2024-08-20 14:50:00,1420.37,1421.91,1419.67,1421.66,62300,88631295.0 -2024-08-20 14:55:00,1421.46,1425.45,1421.37,1424.8,114600,163119619.0 -2024-08-20 15:00:00,1425.01,1427.0,1422.72,1422.72,98600,140390908.0 -2024-08-21 09:35:00,1420.0,1424.98,1416.61,1417.0,122400,173832928.0 -2024-08-21 09:40:00,1417.0,1419.8,1416.01,1418.0,51400,72879120.0 -2024-08-21 09:45:00,1418.0,1425.5,1418.0,1424.99,55500,79147472.0 -2024-08-21 09:50:00,1424.99,1424.99,1422.3,1423.03,40700,57968000.0 -2024-08-21 09:55:00,1424.0,1424.47,1420.3,1421.84,31000,44078720.0 -2024-08-21 10:00:00,1421.78,1421.78,1418.7,1418.98,26700,37911136.0 -2024-08-21 10:05:00,1418.98,1424.8,1418.98,1424.0,47700,67869952.0 -2024-08-21 10:10:00,1424.0,1424.69,1422.53,1424.69,43300,61641924.0 -2024-08-21 10:15:00,1424.8,1424.9,1423.0,1423.0,27700,39445692.0 -2024-08-21 10:20:00,1422.98,1422.98,1420.05,1420.3,20600,29273855.0 -2024-08-21 10:25:00,1420.3,1423.91,1420.21,1420.22,25500,36182203.0 -2024-08-21 10:30:00,1421.0,1421.91,1420.24,1421.0,15700,22310270.0 -2024-08-21 10:35:00,1420.5,1423.6,1420.1,1421.8,19100,27161480.0 -2024-08-21 10:40:00,1422.88,1424.11,1422.0,1423.69,18800,26756606.0 -2024-08-21 10:45:00,1422.88,1424.18,1422.21,1422.3,18300,26049338.0 -2024-08-21 10:50:00,1422.28,1427.77,1422.19,1426.99,80600,114884548.0 -2024-08-21 10:55:00,1426.99,1427.98,1425.04,1427.0,48100,68633860.0 -2024-08-21 11:00:00,1427.0,1427.3,1423.22,1423.26,34700,49428102.0 -2024-08-21 11:05:00,1423.26,1424.74,1423.26,1423.57,11700,16660984.0 -2024-08-21 11:10:00,1423.57,1425.0,1423.57,1423.6,10900,15525252.0 -2024-08-21 11:15:00,1423.6,1425.2,1423.59,1423.6,15400,21933376.0 -2024-08-21 11:20:00,1423.6,1425.0,1423.59,1424.33,11400,16240248.0 -2024-08-21 11:25:00,1424.33,1425.7,1424.06,1424.49,13900,19807626.0 -2024-08-21 11:30:00,1425.5,1426.0,1424.83,1426.0,14800,21102464.0 -2024-08-21 13:05:00,1426.0,1427.09,1425.03,1425.5,22600,32231426.0 -2024-08-21 13:10:00,1425.5,1426.0,1424.02,1425.49,24900,35482617.0 -2024-08-21 13:15:00,1425.49,1425.49,1424.0,1424.11,10200,14529793.0 -2024-08-21 13:20:00,1424.11,1424.69,1421.13,1421.13,29200,41571320.0 -2024-08-21 13:25:00,1421.08,1422.0,1420.26,1420.96,20000,28417931.0 -2024-08-21 13:30:00,1420.92,1422.07,1420.68,1420.9,14900,21172988.0 -2024-08-21 13:35:00,1421.0,1421.58,1418.5,1419.29,34900,49554042.0 -2024-08-21 13:40:00,1419.29,1420.23,1418.03,1418.67,23700,33627917.0 -2024-08-21 13:45:00,1420.08,1421.2,1418.81,1419.22,12900,18314874.0 -2024-08-21 13:50:00,1420.28,1420.28,1419.51,1419.76,13000,18457464.0 -2024-08-21 13:55:00,1419.23,1419.67,1418.31,1418.67,14500,20572424.0 -2024-08-21 14:00:00,1419.37,1419.48,1418.36,1418.84,10500,14896512.0 -2024-08-21 14:05:00,1419.48,1419.48,1417.0,1417.14,80900,114700024.0 -2024-08-21 14:10:00,1417.14,1420.0,1417.14,1418.09,19800,28086920.0 -2024-08-21 14:15:00,1418.22,1419.03,1417.8,1418.69,13100,18579840.0 -2024-08-21 14:20:00,1418.82,1421.2,1418.01,1418.1,20400,28947462.0 -2024-08-21 14:25:00,1418.01,1418.46,1417.03,1417.08,28200,39982326.0 -2024-08-21 14:30:00,1417.3,1417.64,1417.12,1417.62,23700,33591296.0 -2024-08-21 14:35:00,1417.64,1418.2,1417.18,1417.75,19400,27500676.0 -2024-08-21 14:40:00,1417.75,1418.24,1417.4,1417.78,26900,38141060.0 -2024-08-21 14:45:00,1417.86,1418.13,1417.5,1417.51,43700,61944444.0 -2024-08-21 14:50:00,1417.51,1419.83,1417.41,1417.75,47800,67833473.0 -2024-08-21 14:55:00,1417.75,1420.0,1417.27,1418.72,83300,118074367.0 -2024-08-21 15:00:00,1418.72,1419.87,1417.47,1417.58,69700,98764420.0 -2024-08-22 09:35:00,1416.0,1419.9,1413.07,1415.67,101100,143230464.0 -2024-08-22 09:40:00,1415.67,1416.35,1410.26,1411.4,88500,125051536.0 -2024-08-22 09:45:00,1411.4,1417.99,1411.4,1414.35,32100,45405760.0 -2024-08-22 09:50:00,1414.35,1417.0,1413.99,1414.08,28900,40893760.0 -2024-08-22 09:55:00,1414.08,1414.08,1412.22,1413.55,34400,48605952.0 -2024-08-22 10:00:00,1413.5,1413.83,1410.0,1411.89,66400,93708352.0 -2024-08-22 10:05:00,1411.89,1411.89,1407.0,1410.0,85400,120351928.0 -2024-08-22 10:10:00,1410.0,1410.51,1409.0,1409.85,31100,43844613.0 -2024-08-22 10:15:00,1409.85,1411.92,1409.3,1411.69,32200,45404554.0 -2024-08-22 10:20:00,1411.69,1411.69,1409.31,1411.65,19500,27504689.0 -2024-08-22 10:25:00,1411.65,1412.6,1409.81,1409.81,29500,41633480.0 -2024-08-22 10:30:00,1409.81,1409.81,1406.58,1406.58,48500,68288384.0 -2024-08-22 10:35:00,1406.58,1408.05,1406.41,1406.52,36900,51991494.0 -2024-08-22 10:40:00,1406.52,1406.54,1401.78,1402.34,107100,150372786.0 -2024-08-22 10:45:00,1402.34,1403.54,1401.88,1402.46,45300,63541514.0 -2024-08-22 10:50:00,1402.46,1402.46,1400.01,1400.11,71800,100514302.0 -2024-08-22 10:55:00,1400.11,1400.99,1400.01,1400.92,36700,51333124.0 -2024-08-22 11:00:00,1400.92,1404.5,1400.11,1402.61,62900,88198270.0 -2024-08-22 11:05:00,1402.61,1404.49,1402.6,1402.7,28400,39861246.0 -2024-08-22 11:10:00,1402.7,1403.0,1402.66,1402.7,15100,21181830.0 -2024-08-22 11:15:00,1402.71,1405.99,1402.0,1403.95,29900,41980152.0 -2024-08-22 11:20:00,1405.7,1405.91,1403.63,1403.8,29000,40733702.0 -2024-08-22 11:25:00,1403.8,1405.07,1403.0,1403.32,18900,26541696.0 -2024-08-22 11:30:00,1403.32,1404.3,1401.07,1404.29,25100,35202683.0 -2024-08-22 13:05:00,1404.3,1405.49,1402.82,1404.48,33400,46898049.0 -2024-08-22 13:10:00,1404.41,1404.41,1403.0,1403.1,12800,17968643.0 -2024-08-22 13:15:00,1403.0,1405.6,1403.0,1403.59,31200,43812213.0 -2024-08-22 13:20:00,1403.59,1406.0,1403.0,1405.6,26400,37111810.0 -2024-08-22 13:25:00,1404.27,1406.81,1404.0,1406.51,32800,46047372.0 -2024-08-22 13:30:00,1406.51,1407.52,1405.03,1407.0,30200,42472050.0 -2024-08-22 13:35:00,1406.86,1407.52,1405.67,1407.21,20500,28841344.0 -2024-08-22 13:40:00,1406.08,1410.0,1406.08,1408.3,28200,39716352.0 -2024-08-22 13:45:00,1409.29,1409.29,1407.0,1409.0,16800,23674254.0 -2024-08-22 13:50:00,1409.0,1410.89,1408.94,1409.88,23100,32580353.0 -2024-08-22 13:55:00,1409.9,1410.0,1408.04,1408.13,29500,41597943.0 -2024-08-22 14:00:00,1408.13,1408.76,1406.27,1407.79,19000,26746376.0 -2024-08-22 14:05:00,1407.79,1410.0,1406.04,1409.7,49200,69289970.0 -2024-08-22 14:10:00,1409.7,1409.88,1407.0,1408.23,28200,39726344.0 -2024-08-22 14:15:00,1409.09,1409.9,1408.32,1408.51,22200,31284740.0 -2024-08-22 14:20:00,1408.54,1410.0,1408.3,1409.95,26400,37241336.0 -2024-08-22 14:25:00,1409.95,1412.99,1409.69,1410.64,56700,80012424.0 -2024-08-22 14:30:00,1412.36,1412.36,1409.34,1409.34,39000,55037428.0 -2024-08-22 14:35:00,1409.41,1412.74,1409.4,1412.74,40100,56631304.0 -2024-08-22 14:40:00,1412.74,1413.49,1412.22,1412.22,50300,71095296.0 -2024-08-22 14:45:00,1412.22,1413.0,1410.5,1412.41,38600,54510595.0 -2024-08-22 14:50:00,1412.41,1413.17,1412.02,1412.4,40000,56512249.0 -2024-08-22 14:55:00,1412.05,1413.32,1410.59,1413.32,80500,113624318.0 -2024-08-22 15:00:00,1413.32,1414.97,1410.05,1410.05,88300,124789254.0 -2024-08-23 09:35:00,1408.0,1413.49,1407.06,1412.5,153000,215755920.0 -2024-08-23 09:40:00,1412.01,1417.94,1412.01,1415.21,94600,133885680.0 -2024-08-23 09:45:00,1415.31,1423.0,1415.31,1415.35,138200,196179328.0 -2024-08-23 09:50:00,1415.35,1416.65,1413.66,1413.9,44400,62828152.0 -2024-08-23 09:55:00,1413.9,1418.47,1413.03,1416.51,53800,76222920.0 -2024-08-23 10:00:00,1416.51,1417.15,1413.01,1414.01,21500,30422148.0 -2024-08-23 10:05:00,1414.01,1414.3,1411.01,1413.41,35600,50290746.0 -2024-08-23 10:10:00,1413.41,1413.47,1411.24,1411.9,26700,37708416.0 -2024-08-23 10:15:00,1411.9,1415.99,1411.5,1415.99,22000,31124936.0 -2024-08-23 10:20:00,1414.6,1415.76,1413.13,1413.13,15400,21778492.0 -2024-08-23 10:25:00,1413.37,1413.37,1412.0,1412.0,19300,27265724.0 -2024-08-23 10:30:00,1412.0,1412.78,1411.0,1412.18,18600,26187973.0 -2024-08-23 10:35:00,1412.0,1413.13,1411.5,1411.97,20000,28246528.0 -2024-08-23 10:40:00,1411.95,1413.2,1411.49,1411.5,26400,37281721.0 -2024-08-23 10:45:00,1411.5,1411.87,1408.01,1408.97,41500,58594118.0 -2024-08-23 10:50:00,1408.94,1408.96,1406.19,1408.0,36200,50950390.0 -2024-08-23 10:55:00,1408.0,1408.0,1406.61,1407.06,18300,25750794.0 -2024-08-23 11:00:00,1407.05,1409.0,1406.88,1409.0,20700,29135608.0 -2024-08-23 11:05:00,1408.0,1408.43,1406.98,1408.0,19400,27306495.0 -2024-08-23 11:10:00,1408.43,1412.03,1407.83,1411.91,30800,43433602.0 -2024-08-23 11:15:00,1411.91,1414.15,1411.9,1413.89,39800,56235785.0 -2024-08-23 11:20:00,1413.89,1419.09,1413.58,1419.07,71100,100734076.0 -2024-08-23 11:25:00,1419.4,1421.13,1417.12,1418.0,67200,95370628.0 -2024-08-23 11:30:00,1418.68,1418.68,1416.03,1416.1,29800,42233848.0 -2024-08-23 13:05:00,1416.9,1418.5,1414.0,1414.8,27000,38250116.0 -2024-08-23 13:10:00,1414.79,1414.98,1413.13,1413.13,13000,18386688.0 -2024-08-23 13:15:00,1413.0,1414.56,1412.09,1414.01,13800,19506936.0 -2024-08-23 13:20:00,1414.01,1414.01,1412.51,1412.55,13200,18656515.0 -2024-08-23 13:25:00,1412.51,1413.27,1412.5,1413.27,14000,19720061.0 -2024-08-23 13:30:00,1413.31,1416.3,1413.31,1414.65,34800,49246216.0 -2024-08-23 13:35:00,1414.63,1414.63,1413.33,1414.26,11500,16258176.0 -2024-08-23 13:40:00,1414.27,1414.76,1413.62,1414.0,14300,20221433.0 -2024-08-23 13:45:00,1413.84,1414.17,1413.65,1414.01,9900,13927431.0 -2024-08-23 13:50:00,1414.01,1415.0,1413.6,1414.0,16800,23817219.0 -2024-08-23 13:55:00,1414.76,1414.76,1413.06,1413.11,11800,16683392.0 -2024-08-23 14:00:00,1413.11,1414.3,1412.8,1414.27,13000,18373251.0 -2024-08-23 14:05:00,1412.81,1414.41,1412.81,1413.77,10900,15412466.0 -2024-08-23 14:10:00,1413.79,1414.15,1413.18,1413.2,11000,15552136.0 -2024-08-23 14:15:00,1413.2,1413.87,1413.03,1413.86,12200,17242752.0 -2024-08-23 14:20:00,1413.86,1414.3,1413.0,1413.0,22300,31521796.0 -2024-08-23 14:25:00,1413.0,1413.11,1412.91,1413.11,16400,23173113.0 -2024-08-23 14:30:00,1413.1,1414.23,1413.1,1413.98,16300,23047047.0 -2024-08-23 14:35:00,1413.98,1414.9,1413.2,1414.8,17200,24308218.0 -2024-08-23 14:40:00,1414.75,1415.04,1414.22,1415.04,17900,25324041.0 -2024-08-23 14:45:00,1415.04,1415.04,1414.2,1414.55,27700,39185529.0 -2024-08-23 14:50:00,1414.55,1415.6,1414.2,1415.25,28700,40614394.0 -2024-08-23 14:55:00,1415.4,1415.69,1414.98,1415.5,45400,64333702.0 -2024-08-23 15:00:00,1415.38,1416.9,1414.99,1414.99,54100,76587780.0 -2024-08-26 09:35:00,1417.0,1423.49,1413.23,1415.02,126000,178605568.0 -2024-08-26 09:40:00,1414.0,1418.09,1412.88,1416.76,52200,73875680.0 -2024-08-26 09:45:00,1414.56,1416.47,1413.6,1415.17,35300,49990400.0 -2024-08-26 09:50:00,1415.0,1419.8,1414.73,1419.0,41000,58068416.0 -2024-08-26 09:55:00,1418.95,1419.78,1417.02,1419.1,34000,48223456.0 -2024-08-26 10:00:00,1419.11,1419.94,1417.69,1419.68,49400,70105920.0 -2024-08-26 10:05:00,1419.68,1421.44,1418.46,1420.56,66900,94980736.0 -2024-08-26 10:10:00,1420.53,1420.56,1416.0,1416.0,30300,42994488.0 -2024-08-26 10:15:00,1416.0,1416.0,1411.17,1413.0,64400,91027720.0 -2024-08-26 10:20:00,1412.15,1414.0,1410.96,1410.96,51200,72295992.0 -2024-08-26 10:25:00,1410.6,1411.8,1409.0,1410.35,51000,71932868.0 -2024-08-26 10:30:00,1410.38,1411.69,1409.03,1409.98,29000,40896138.0 -2024-08-26 10:35:00,1409.85,1410.8,1409.5,1410.5,19300,27211762.0 -2024-08-26 10:40:00,1410.0,1410.5,1409.5,1410.28,19900,28054790.0 -2024-08-26 10:45:00,1409.7,1409.7,1409.02,1409.02,24100,33965316.0 -2024-08-26 10:50:00,1409.01,1409.01,1408.0,1408.72,29100,40989893.0 -2024-08-26 10:55:00,1408.71,1408.71,1408.1,1408.3,18500,26052145.0 -2024-08-26 11:00:00,1408.22,1408.72,1406.6,1406.67,50900,71647490.0 -2024-08-26 11:05:00,1406.68,1406.68,1403.9,1405.0,51100,71801222.0 -2024-08-26 11:10:00,1405.0,1405.5,1403.19,1403.36,36700,51532666.0 -2024-08-26 11:15:00,1403.36,1406.04,1403.15,1406.04,24500,34396550.0 -2024-08-26 11:20:00,1407.0,1410.26,1406.5,1408.83,33300,46911740.0 -2024-08-26 11:25:00,1408.47,1410.26,1407.96,1408.42,19100,26910848.0 -2024-08-26 11:30:00,1409.03,1410.49,1408.13,1410.49,24600,34672645.0 -2024-08-26 13:05:00,1410.48,1410.49,1408.03,1408.55,28900,40726527.0 -2024-08-26 13:10:00,1408.55,1409.86,1408.13,1408.15,11400,16049408.0 -2024-08-26 13:15:00,1408.15,1409.99,1408.0,1408.6,20700,29157756.0 -2024-08-26 13:20:00,1408.55,1409.93,1407.74,1407.98,13300,18735740.0 -2024-08-26 13:25:00,1408.0,1408.0,1406.5,1406.6,14100,19840898.0 -2024-08-26 13:30:00,1406.6,1409.58,1406.5,1408.0,16000,22522368.0 -2024-08-26 13:35:00,1408.0,1409.57,1407.11,1407.92,13800,19429898.0 -2024-08-26 13:40:00,1409.3,1411.6,1409.3,1411.4,22800,32247796.0 -2024-08-26 13:45:00,1411.47,1411.99,1410.6,1411.62,24500,34579720.0 -2024-08-26 13:50:00,1411.01,1413.0,1410.61,1412.44,26100,36853884.0 -2024-08-26 13:55:00,1411.56,1412.4,1411.22,1411.88,9400,13238794.0 -2024-08-26 14:00:00,1411.88,1412.0,1411.19,1411.87,14100,19905276.0 -2024-08-26 14:05:00,1411.98,1412.49,1411.19,1411.2,11500,16236800.0 -2024-08-26 14:10:00,1411.19,1413.9,1410.72,1413.9,28200,39836419.0 -2024-08-26 14:15:00,1413.9,1413.99,1411.25,1413.83,30500,43095034.0 -2024-08-26 14:20:00,1413.0,1413.77,1410.0,1411.52,15400,21740293.0 -2024-08-26 14:25:00,1410.84,1414.0,1410.84,1413.97,26800,37857792.0 -2024-08-26 14:30:00,1413.97,1414.39,1412.39,1412.94,32900,46509943.0 -2024-08-26 14:35:00,1412.94,1414.17,1412.4,1414.0,31600,44661637.0 -2024-08-26 14:40:00,1414.0,1414.48,1412.93,1413.02,33900,47931644.0 -2024-08-26 14:45:00,1413.02,1414.4,1412.7,1413.66,26500,37464316.0 -2024-08-26 14:50:00,1413.66,1414.3,1413.0,1414.3,35000,49411076.0 -2024-08-26 14:55:00,1414.28,1414.28,1413.21,1413.66,54200,76757508.0 -2024-08-26 15:00:00,1413.66,1414.16,1412.0,1412.0,40900,57777144.0 -2024-08-27 09:35:00,1412.0,1412.78,1407.79,1411.0,71200,100412424.0 -2024-08-27 09:40:00,1410.51,1411.99,1407.12,1410.03,48200,67943528.0 -2024-08-27 09:45:00,1409.43,1409.43,1404.13,1405.36,47700,67076992.0 -2024-08-27 09:50:00,1404.98,1404.99,1401.11,1403.64,83500,117118640.0 -2024-08-27 09:55:00,1403.64,1406.5,1402.0,1405.88,43900,61605856.0 -2024-08-27 10:00:00,1405.02,1406.68,1404.3,1405.66,23300,32743776.0 -2024-08-27 10:05:00,1406.4,1406.4,1402.58,1404.25,28800,40437824.0 -2024-08-27 10:10:00,1404.25,1406.45,1404.25,1404.35,22600,31780736.0 -2024-08-27 10:15:00,1404.35,1406.05,1404.34,1404.57,16200,22764224.0 -2024-08-27 10:20:00,1404.35,1405.8,1404.0,1405.12,20700,29079874.0 -2024-08-27 10:25:00,1405.12,1405.78,1404.04,1405.77,20000,28092860.0 -2024-08-27 10:30:00,1405.77,1405.77,1404.06,1405.0,9700,13626822.0 -2024-08-27 10:35:00,1404.57,1406.5,1404.49,1405.1,24000,33738432.0 -2024-08-27 10:40:00,1406.42,1408.86,1405.1,1407.06,29600,41664057.0 -2024-08-27 10:45:00,1407.05,1407.71,1405.47,1406.48,15500,21803203.0 -2024-08-27 10:50:00,1406.37,1409.01,1406.37,1407.65,40700,57296509.0 -2024-08-27 10:55:00,1407.71,1412.8,1407.38,1409.84,45600,64323771.0 -2024-08-27 11:00:00,1410.69,1410.69,1407.57,1408.02,16300,22964290.0 -2024-08-27 11:05:00,1408.04,1409.49,1408.04,1408.42,13100,18455620.0 -2024-08-27 11:10:00,1408.42,1408.98,1407.8,1407.85,9900,13942016.0 -2024-08-27 11:15:00,1407.86,1408.98,1407.85,1408.12,13000,18307464.0 -2024-08-27 11:20:00,1408.11,1409.99,1407.87,1408.87,16800,23665722.0 -2024-08-27 11:25:00,1408.87,1410.6,1408.87,1409.74,16900,23828160.0 -2024-08-27 11:30:00,1409.72,1410.54,1408.23,1408.23,28000,39469062.0 -2024-08-27 13:05:00,1408.25,1410.18,1408.03,1409.68,24500,34459706.0 -2024-08-27 13:10:00,1408.42,1409.67,1407.01,1407.13,16300,22946752.0 -2024-08-27 13:15:00,1407.09,1408.01,1407.08,1407.15,12300,17312128.0 -2024-08-27 13:20:00,1407.54,1408.0,1406.84,1406.84,13100,18435584.0 -2024-08-27 13:25:00,1406.79,1407.32,1405.86,1407.0,18300,25737984.0 -2024-08-27 13:30:00,1406.0,1407.32,1406.0,1406.12,15400,21661312.0 -2024-08-27 13:35:00,1406.12,1406.98,1406.12,1406.68,12400,17443202.0 -2024-08-27 13:40:00,1406.72,1409.99,1406.6,1406.95,23900,33635200.0 -2024-08-27 13:45:00,1406.95,1406.95,1405.37,1405.85,21900,30791808.0 -2024-08-27 13:50:00,1405.85,1406.58,1405.6,1406.39,20200,28470008.0 -2024-08-27 13:55:00,1406.38,1406.95,1406.37,1406.37,9600,13502979.0 -2024-08-27 14:00:00,1406.37,1406.5,1406.0,1406.35,16400,22990848.0 -2024-08-27 14:05:00,1406.26,1407.96,1405.99,1407.96,15300,21518715.0 -2024-08-27 14:10:00,1407.75,1407.89,1406.24,1406.28,11700,16457606.0 -2024-08-27 14:15:00,1406.28,1406.28,1405.01,1405.02,18300,25724288.0 -2024-08-27 14:20:00,1405.26,1405.5,1405.02,1405.25,13000,18269050.0 -2024-08-27 14:25:00,1405.3,1406.2,1405.19,1405.61,15100,21225092.0 -2024-08-27 14:30:00,1406.0,1406.89,1405.5,1406.0,14100,19909760.0 -2024-08-27 14:35:00,1405.57,1406.5,1405.44,1406.5,19800,27836669.0 -2024-08-27 14:40:00,1406.5,1406.5,1405.0,1406.44,40900,57479943.0 -2024-08-27 14:45:00,1405.06,1406.5,1403.54,1403.54,58500,82195966.0 -2024-08-27 14:50:00,1403.36,1406.27,1403.36,1406.0,69000,96928002.0 -2024-08-27 14:55:00,1406.0,1407.0,1404.16,1406.07,107600,151249664.0 -2024-08-27 15:00:00,1406.08,1406.99,1404.07,1404.07,73800,103712125.0 -2024-08-28 09:35:00,1404.07,1405.55,1392.3,1397.1,211700,296037696.0 -2024-08-28 09:40:00,1397.97,1401.61,1393.3,1401.61,107200,149671072.0 -2024-08-28 09:45:00,1401.0,1401.81,1395.6,1401.81,65100,91050784.0 -2024-08-28 09:50:00,1401.81,1403.0,1398.81,1399.27,53900,75429153.0 -2024-08-28 09:55:00,1399.27,1399.9,1394.38,1395.98,101700,142105283.0 -2024-08-28 10:00:00,1395.97,1397.65,1394.35,1395.0,70000,97718716.0 -2024-08-28 10:05:00,1395.0,1395.0,1385.0,1386.59,230600,320408312.0 -2024-08-28 10:10:00,1386.59,1387.0,1380.0,1383.0,179900,248809346.0 -2024-08-28 10:15:00,1383.0,1385.58,1381.6,1384.33,61300,84811648.0 -2024-08-28 10:20:00,1384.33,1384.33,1380.18,1380.4,97900,135278976.0 -2024-08-28 10:25:00,1380.4,1382.0,1376.5,1376.5,138400,190901504.0 -2024-08-28 10:30:00,1376.5,1377.5,1375.0,1377.49,137300,188865664.0 -2024-08-28 10:35:00,1377.49,1379.11,1375.3,1377.94,69200,95243776.0 -2024-08-28 10:40:00,1377.94,1383.66,1377.9,1382.3,63700,87961216.0 -2024-08-28 10:45:00,1382.3,1382.3,1378.3,1380.54,53500,73860352.0 -2024-08-28 10:50:00,1380.54,1384.88,1380.24,1381.65,55400,76618754.0 -2024-08-28 10:55:00,1381.65,1382.84,1380.0,1381.01,60400,83446014.0 -2024-08-28 11:00:00,1381.01,1382.65,1380.3,1381.26,40400,55726592.0 -2024-08-28 11:05:00,1381.26,1381.85,1379.0,1381.85,52700,72806144.0 -2024-08-28 11:10:00,1380.88,1382.0,1379.0,1379.9,34400,47486976.0 -2024-08-28 11:15:00,1379.9,1379.9,1378.75,1379.0,36500,50330880.0 -2024-08-28 11:20:00,1378.99,1380.5,1378.99,1379.99,30700,42357504.0 -2024-08-28 11:25:00,1379.99,1380.0,1379.0,1379.97,29900,41253120.0 -2024-08-28 11:30:00,1379.97,1381.72,1379.13,1379.89,37400,51625472.0 -2024-08-28 13:05:00,1380.36,1380.36,1375.2,1376.25,126300,173935616.0 -2024-08-28 13:10:00,1376.25,1378.36,1375.56,1376.37,46600,64122368.0 -2024-08-28 13:15:00,1376.38,1379.99,1376.38,1378.06,39000,53712896.0 -2024-08-28 13:20:00,1378.05,1379.6,1376.6,1378.0,43400,59783680.0 -2024-08-28 13:25:00,1378.84,1382.37,1378.0,1380.88,30200,41679104.0 -2024-08-28 13:30:00,1380.3,1381.33,1379.8,1381.03,28100,38775808.0 -2024-08-28 13:35:00,1381.03,1385.6,1381.0,1385.6,46400,64182274.0 -2024-08-28 13:40:00,1385.49,1387.85,1384.0,1387.29,62700,86941686.0 -2024-08-28 13:45:00,1387.0,1387.8,1386.0,1387.37,35300,49009160.0 -2024-08-28 13:50:00,1387.37,1387.98,1386.0,1386.0,33100,45827845.0 -2024-08-28 13:55:00,1386.0,1388.87,1385.55,1388.45,49200,68282107.0 -2024-08-28 14:00:00,1388.45,1388.5,1385.92,1386.6,25600,35502848.0 -2024-08-28 14:05:00,1386.6,1387.66,1386.5,1387.37,23100,32042756.0 -2024-08-28 14:10:00,1387.39,1388.45,1387.0,1387.0,28800,39960572.0 -2024-08-28 14:15:00,1387.0,1387.0,1385.53,1385.6,35900,49768452.0 -2024-08-28 14:20:00,1385.66,1386.47,1385.0,1385.01,40500,56124916.0 -2024-08-28 14:25:00,1385.27,1385.68,1384.27,1384.27,28500,39469832.0 -2024-08-28 14:30:00,1384.25,1386.54,1383.77,1386.54,53600,74224896.0 -2024-08-28 14:35:00,1386.54,1388.45,1386.01,1388.45,56800,78805758.0 -2024-08-28 14:40:00,1388.45,1388.6,1386.2,1386.99,43400,60239874.0 -2024-08-28 14:45:00,1386.91,1387.49,1386.19,1386.36,29000,40221178.0 -2024-08-28 14:50:00,1386.36,1388.5,1386.2,1387.0,65200,90500610.0 -2024-08-28 14:55:00,1387.0,1389.0,1386.8,1388.89,110200,153021956.0 -2024-08-28 15:00:00,1388.89,1390.0,1388.89,1389.0,82000,113818112.0 -2024-08-29 09:35:00,1380.0,1400.34,1380.0,1400.03,315200,439151648.0 -2024-08-29 09:40:00,1401.42,1406.8,1398.51,1398.51,184700,259050072.0 -2024-08-29 09:45:00,1397.36,1400.25,1396.03,1397.06,72900,101943434.0 -2024-08-29 09:50:00,1397.02,1404.0,1396.23,1403.8,71700,100337281.0 -2024-08-29 09:55:00,1403.5,1404.0,1397.03,1397.03,48800,68390133.0 -2024-08-29 10:00:00,1397.77,1400.08,1397.75,1399.0,42300,59171785.0 -2024-08-29 10:05:00,1397.75,1400.0,1396.1,1399.97,53400,74655163.0 -2024-08-29 10:10:00,1399.96,1400.8,1397.53,1398.52,47800,66892548.0 -2024-08-29 10:15:00,1399.0,1403.56,1398.53,1402.84,62500,87606272.0 -2024-08-29 10:20:00,1403.33,1404.99,1401.03,1404.99,66000,92620800.0 -2024-08-29 10:25:00,1404.99,1406.78,1404.2,1405.54,93100,130873208.0 -2024-08-29 10:30:00,1405.54,1405.54,1401.19,1403.1,33100,46458240.0 -2024-08-29 10:35:00,1403.11,1407.8,1403.11,1406.9,65000,91405576.0 -2024-08-29 10:40:00,1407.75,1412.0,1407.31,1411.9,141300,199178880.0 -2024-08-29 10:45:00,1411.8,1414.57,1410.0,1412.49,78300,110654080.0 -2024-08-29 10:50:00,1412.49,1416.79,1411.93,1416.66,99300,140474880.0 -2024-08-29 10:55:00,1416.68,1417.77,1415.31,1417.68,66400,94054400.0 -2024-08-29 11:00:00,1417.68,1418.0,1412.33,1412.33,62500,88522752.0 -2024-08-29 11:05:00,1412.33,1412.88,1410.01,1410.01,54500,76923648.0 -2024-08-29 11:10:00,1410.08,1410.1,1407.0,1408.0,38600,54359805.0 -2024-08-29 11:15:00,1407.99,1410.0,1407.6,1410.0,21900,30842107.0 -2024-08-29 11:20:00,1410.0,1410.99,1408.82,1410.22,27800,39198984.0 -2024-08-29 11:25:00,1410.2,1412.97,1409.6,1412.87,22900,32315136.0 -2024-08-29 11:30:00,1412.82,1412.99,1410.0,1410.06,22300,31478016.0 -2024-08-29 13:05:00,1410.05,1410.05,1405.18,1405.25,57100,80357888.0 -2024-08-29 13:10:00,1405.18,1405.99,1404.16,1405.99,38800,54504440.0 -2024-08-29 13:15:00,1405.7,1406.74,1404.77,1406.49,28800,40475405.0 -2024-08-29 13:20:00,1406.5,1408.45,1406.14,1407.6,31200,43909371.0 -2024-08-29 13:25:00,1407.6,1409.0,1407.01,1408.97,27800,39140611.0 -2024-08-29 13:30:00,1408.95,1409.8,1408.95,1409.44,24100,33918205.0 -2024-08-29 13:35:00,1409.4,1409.8,1409.3,1409.48,28500,40171264.0 -2024-08-29 13:40:00,1409.48,1411.39,1409.47,1411.39,52200,73566464.0 -2024-08-29 13:45:00,1411.39,1411.93,1408.79,1410.41,34100,48096256.0 -2024-08-29 13:50:00,1410.42,1410.99,1409.62,1410.07,23500,33146880.0 -2024-08-29 13:55:00,1410.06,1410.84,1408.73,1409.09,30400,42859008.0 -2024-08-29 14:00:00,1409.1,1410.0,1408.0,1408.0,20700,29165824.0 -2024-08-29 14:05:00,1408.0,1411.03,1408.0,1410.91,33700,47524862.0 -2024-08-29 14:10:00,1410.67,1415.28,1410.67,1415.28,62700,88628738.0 -2024-08-29 14:15:00,1415.58,1415.58,1413.55,1413.62,55600,78653440.0 -2024-08-29 14:20:00,1414.11,1414.9,1413.26,1414.54,35800,50630144.0 -2024-08-29 14:25:00,1414.54,1414.66,1413.73,1413.99,28800,40727808.0 -2024-08-29 14:30:00,1413.98,1414.55,1413.24,1414.55,32600,46095872.0 -2024-08-29 14:35:00,1414.55,1414.56,1413.34,1413.61,32000,45214720.0 -2024-08-29 14:40:00,1413.61,1413.92,1411.07,1412.14,38500,54388992.0 -2024-08-29 14:45:00,1412.02,1414.9,1411.1,1414.9,43600,61621504.0 -2024-08-29 14:50:00,1414.68,1414.97,1413.0,1413.99,58400,82586368.0 -2024-08-29 14:55:00,1414.0,1414.47,1413.57,1413.8,80000,113143808.0 -2024-08-29 15:00:00,1413.58,1414.05,1413.06,1413.3,61600,87060736.0 -2024-08-30 09:35:00,1413.0,1413.0,1405.65,1407.59,154000,216944480.0 -2024-08-30 09:40:00,1407.6,1416.32,1407.6,1414.11,68300,96397568.0 -2024-08-30 09:45:00,1414.11,1419.28,1414.11,1418.0,110800,157006368.0 -2024-08-30 09:50:00,1418.0,1425.8,1418.0,1425.25,175500,249660348.0 -2024-08-30 09:55:00,1425.58,1428.85,1424.88,1427.1,121500,173512060.0 -2024-08-30 10:00:00,1427.44,1428.77,1425.1,1425.8,82400,117571595.0 -2024-08-30 10:05:00,1426.2,1434.01,1426.06,1433.7,164500,235282237.0 -2024-08-30 10:10:00,1433.7,1433.7,1429.4,1429.7,86500,123798532.0 -2024-08-30 10:15:00,1430.0,1432.0,1429.0,1429.0,46700,66838268.0 -2024-08-30 10:20:00,1428.0,1431.8,1426.13,1431.8,52300,74761594.0 -2024-08-30 10:25:00,1431.8,1431.88,1427.5,1429.03,34500,49318271.0 -2024-08-30 10:30:00,1429.94,1429.94,1428.0,1428.99,24100,34435335.0 -2024-08-30 10:35:00,1428.99,1431.86,1428.99,1431.39,51800,74100352.0 -2024-08-30 10:40:00,1431.4,1432.8,1430.0,1430.5,57600,82483328.0 -2024-08-30 10:45:00,1430.5,1431.7,1428.0,1430.68,33300,47545978.0 -2024-08-30 10:50:00,1430.8,1435.28,1430.66,1435.28,124900,179101702.0 -2024-08-30 10:55:00,1435.28,1440.0,1435.0,1440.0,124400,178896256.0 -2024-08-30 11:00:00,1441.0,1443.02,1440.48,1442.82,102000,147172352.0 -2024-08-30 11:05:00,1443.01,1444.66,1440.51,1442.99,68300,98550272.0 -2024-08-30 11:10:00,1443.02,1443.02,1440.01,1440.02,27700,39937024.0 -2024-08-30 11:15:00,1440.02,1440.99,1438.0,1440.0,34200,49234176.0 -2024-08-30 11:20:00,1440.09,1440.09,1438.11,1438.8,31000,44612864.0 -2024-08-30 11:25:00,1438.85,1439.2,1438.22,1439.1,26200,37696512.0 -2024-08-30 11:30:00,1439.12,1439.12,1434.26,1437.96,28600,41107456.0 -2024-08-30 13:05:00,1437.23,1442.99,1437.23,1442.0,135300,194795520.0 -2024-08-30 13:10:00,1441.99,1444.37,1441.02,1444.37,80400,116061696.0 -2024-08-30 13:15:00,1444.37,1448.69,1444.37,1448.19,146800,212424192.0 -2024-08-30 13:20:00,1448.55,1451.0,1448.4,1451.0,148200,214824960.0 -2024-08-30 13:25:00,1451.0,1451.28,1446.23,1449.99,69500,100757248.0 -2024-08-30 13:30:00,1450.0,1451.0,1448.01,1450.98,69900,101370112.0 -2024-08-30 13:35:00,1450.98,1453.0,1450.48,1452.23,89200,129539840.0 -2024-08-30 13:40:00,1452.75,1455.6,1452.75,1455.35,116200,168934400.0 -2024-08-30 13:45:00,1455.6,1457.57,1454.5,1457.56,97700,142213632.0 -2024-08-30 13:50:00,1457.51,1458.0,1455.03,1456.0,70900,103398656.0 -2024-08-30 13:55:00,1456.0,1458.07,1455.71,1456.32,102300,149120256.0 -2024-08-30 14:00:00,1456.32,1457.57,1451.02,1452.96,50600,73534464.0 -2024-08-30 14:05:00,1452.1,1455.55,1451.0,1455.24,53600,77898240.0 -2024-08-30 14:10:00,1455.1,1455.1,1451.2,1451.2,41500,60319232.0 -2024-08-30 14:15:00,1451.21,1452.0,1450.4,1451.96,39000,56608256.0 -2024-08-30 14:20:00,1451.96,1453.0,1451.55,1451.93,54000,78418432.0 -2024-08-30 14:25:00,1451.94,1452.0,1450.61,1451.32,45300,65751552.0 -2024-08-30 14:30:00,1451.3,1451.79,1447.1,1447.21,50900,73797632.0 -2024-08-30 14:35:00,1447.21,1447.91,1446.01,1446.99,48000,69449728.0 -2024-08-30 14:40:00,1446.99,1448.8,1446.66,1447.82,39900,57717248.0 -2024-08-30 14:45:00,1447.82,1447.87,1446.6,1446.6,57700,83538432.0 -2024-08-30 14:50:00,1446.95,1446.95,1445.19,1446.44,64400,93130752.0 -2024-08-30 14:55:00,1446.44,1446.49,1445.77,1446.0,68000,98332672.0 -2024-08-30 15:00:00,1445.93,1446.0,1443.19,1443.19,312800,451603456.0 -2024-09-02 09:35:00,1430.0,1435.05,1424.28,1426.13,318300,455167360.0 -2024-09-02 09:40:00,1425.8,1425.8,1418.0,1419.58,202300,287395712.0 -2024-09-02 09:45:00,1418.4,1423.45,1418.18,1422.04,87700,124594880.0 -2024-09-02 09:50:00,1421.89,1421.89,1417.0,1417.02,114700,162780865.0 -2024-09-02 09:55:00,1417.02,1417.03,1411.67,1413.3,140300,198408452.0 -2024-09-02 10:00:00,1413.3,1413.3,1407.79,1408.0,183500,258911995.0 -2024-09-02 10:05:00,1407.92,1407.92,1401.05,1401.09,194800,273441792.0 -2024-09-02 10:10:00,1401.41,1403.63,1400.02,1400.14,199600,279733888.0 -2024-09-02 10:15:00,1400.14,1404.03,1400.0,1403.45,103200,144617216.0 -2024-09-02 10:20:00,1403.5,1403.5,1400.39,1401.21,73200,102580992.0 -2024-09-02 10:25:00,1401.03,1401.42,1400.04,1400.05,85700,120003072.0 -2024-09-02 10:30:00,1400.05,1400.86,1400.03,1400.07,70300,98429440.0 -2024-09-02 10:35:00,1400.06,1403.54,1400.05,1401.99,49200,68957952.0 -2024-09-02 10:40:00,1402.02,1402.68,1402.01,1402.19,31700,44451328.0 -2024-09-02 10:45:00,1402.63,1402.67,1401.0,1401.74,42700,59853312.0 -2024-09-02 10:50:00,1401.7,1401.7,1400.6,1401.68,39000,54646016.0 -2024-09-02 10:55:00,1401.69,1401.95,1400.1,1400.11,49600,69478656.0 -2024-09-02 11:00:00,1400.11,1400.61,1400.04,1400.04,47100,65951488.0 -2024-09-02 11:05:00,1400.03,1401.96,1400.0,1401.92,73900,103471616.0 -2024-09-02 11:10:00,1401.92,1401.93,1401.0,1401.89,21900,30693888.0 -2024-09-02 11:15:00,1401.89,1401.94,1400.3,1401.25,25300,35446784.0 -2024-09-02 11:20:00,1400.96,1401.66,1400.4,1400.68,23000,32221440.0 -2024-09-02 11:25:00,1400.6,1400.88,1400.2,1400.33,24000,33608448.0 -2024-09-02 11:30:00,1400.28,1401.35,1400.24,1401.35,15700,21987328.0 -2024-09-02 13:05:00,1401.68,1401.68,1400.0,1400.13,68700,96212224.0 -2024-09-02 13:10:00,1400.72,1400.72,1400.0,1400.01,51900,72661504.0 -2024-09-02 13:15:00,1400.08,1400.1,1400.0,1400.04,30800,43120640.0 -2024-09-02 13:20:00,1400.04,1400.71,1398.01,1400.06,115600,161820928.0 -2024-09-02 13:25:00,1400.06,1400.42,1400.0,1400.27,27900,39062784.0 -2024-09-02 13:30:00,1400.04,1400.76,1400.0,1400.05,28800,40325120.0 -2024-09-02 13:35:00,1400.24,1400.39,1400.0,1400.28,30800,43123200.0 -2024-09-02 13:40:00,1400.35,1401.88,1400.01,1400.34,36500,51119360.0 -2024-09-02 13:45:00,1400.34,1401.66,1400.05,1400.37,26700,37393408.0 -2024-09-02 13:50:00,1400.34,1401.31,1400.01,1400.49,26300,36823552.0 -2024-09-02 13:55:00,1400.49,1401.0,1400.1,1400.45,21100,29548544.0 -2024-09-02 14:00:00,1400.44,1400.5,1400.18,1400.21,14900,20865024.0 -2024-09-02 14:05:00,1400.21,1401.88,1400.21,1400.41,25200,35297792.0 -2024-09-02 14:10:00,1400.41,1401.22,1400.1,1400.46,21400,29967616.0 -2024-09-02 14:15:00,1400.46,1400.46,1399.99,1400.0,74900,104862464.0 -2024-09-02 14:20:00,1400.0,1400.26,1399.0,1400.0,55100,77131520.0 -2024-09-02 14:25:00,1400.01,1400.02,1399.0,1399.5,48300,67599360.0 -2024-09-02 14:30:00,1399.5,1399.87,1398.23,1398.83,42100,58895872.0 -2024-09-02 14:35:00,1398.81,1399.0,1398.02,1398.25,43400,60686336.0 -2024-09-02 14:40:00,1398.4,1399.98,1398.4,1399.38,30300,42401536.0 -2024-09-02 14:45:00,1399.38,1399.39,1398.0,1398.28,59800,83626752.0 -2024-09-02 14:50:00,1398.28,1398.64,1398.0,1398.06,65100,91023872.0 -2024-09-02 14:55:00,1398.1,1398.1,1395.25,1395.25,139100,194349568.0 -2024-09-02 15:00:00,1395.25,1395.68,1395.0,1395.0,113100,157697536.0 -2024-09-03 09:35:00,1398.0,1403.5,1394.0,1396.01,156500,218808928.0 -2024-09-03 09:40:00,1396.0,1400.99,1396.0,1398.96,60700,84908864.0 -2024-09-03 09:45:00,1398.0,1402.0,1397.54,1400.05,44100,61752192.0 -2024-09-03 09:50:00,1400.15,1401.5,1399.0,1399.5,50800,71121248.0 -2024-09-03 09:55:00,1399.38,1401.47,1395.09,1396.01,88100,123125952.0 -2024-09-03 10:00:00,1396.85,1403.78,1396.02,1402.66,45600,63916728.0 -2024-09-03 10:05:00,1403.75,1407.5,1402.7,1407.07,95000,133454976.0 -2024-09-03 10:10:00,1407.5,1412.55,1407.07,1411.34,128000,180496128.0 -2024-09-03 10:15:00,1411.5,1414.89,1410.6,1411.27,97000,136961536.0 -2024-09-03 10:20:00,1411.95,1411.95,1407.77,1408.0,44200,62369412.0 -2024-09-03 10:25:00,1408.21,1409.37,1406.05,1407.33,29800,41961602.0 -2024-09-03 10:30:00,1407.33,1409.0,1406.99,1407.96,22600,31825153.0 -2024-09-03 10:35:00,1407.11,1409.98,1406.42,1408.3,49100,69119993.0 -2024-09-03 10:40:00,1409.6,1410.0,1407.77,1407.83,27200,38328704.0 -2024-09-03 10:45:00,1408.01,1412.6,1407.02,1412.6,56300,79356684.0 -2024-09-03 10:50:00,1412.99,1413.17,1409.53,1409.58,37200,52527868.0 -2024-09-03 10:55:00,1409.57,1410.04,1408.13,1408.13,13100,18459256.0 -2024-09-03 11:00:00,1408.11,1408.5,1407.19,1408.07,13200,18582030.0 -2024-09-03 11:05:00,1408.1,1408.22,1407.05,1407.5,12200,17170810.0 -2024-09-03 11:10:00,1407.14,1407.5,1405.11,1406.98,12900,18145542.0 -2024-09-03 11:15:00,1405.5,1407.56,1405.5,1407.56,14700,20668790.0 -2024-09-03 11:20:00,1407.56,1408.5,1406.01,1408.13,16900,23785728.0 -2024-09-03 11:25:00,1408.38,1410.0,1408.05,1409.01,21300,30011780.0 -2024-09-03 11:30:00,1409.01,1409.49,1407.85,1408.51,11500,16142080.0 -2024-09-03 13:05:00,1408.5,1411.97,1408.4,1411.0,40900,57755652.0 -2024-09-03 13:10:00,1410.9,1412.0,1408.89,1409.61,29800,42042620.0 -2024-09-03 13:15:00,1410.41,1411.95,1409.96,1409.96,20300,28640251.0 -2024-09-03 13:20:00,1409.68,1411.09,1409.0,1409.03,16000,22474122.0 -2024-09-03 13:25:00,1409.0,1410.78,1408.4,1408.95,26000,36655487.0 -2024-09-03 13:30:00,1408.95,1409.95,1408.0,1408.01,11800,16622208.0 -2024-09-03 13:35:00,1408.01,1408.8,1406.18,1408.41,22100,31102966.0 -2024-09-03 13:40:00,1407.01,1408.35,1406.54,1407.92,15200,21384320.0 -2024-09-03 13:45:00,1407.9,1407.9,1406.55,1407.83,11200,15756293.0 -2024-09-03 13:50:00,1407.83,1407.89,1406.53,1406.61,9900,13930240.0 -2024-09-03 13:55:00,1406.61,1407.76,1406.61,1406.73,12100,17025021.0 -2024-09-03 14:00:00,1406.7,1407.35,1406.52,1406.97,14400,20257158.0 -2024-09-03 14:05:00,1406.56,1407.78,1406.54,1407.75,18800,26540539.0 -2024-09-03 14:10:00,1407.74,1407.75,1406.66,1406.81,19400,27299968.0 -2024-09-03 14:15:00,1407.73,1407.74,1407.0,1407.68,17500,24630526.0 -2024-09-03 14:20:00,1407.68,1410.88,1407.66,1409.97,42200,59374717.0 -2024-09-03 14:25:00,1409.97,1410.87,1409.0,1409.99,30900,43572096.0 -2024-09-03 14:30:00,1409.99,1410.0,1409.0,1409.22,24400,34394373.0 -2024-09-03 14:35:00,1410.0,1410.8,1408.97,1410.8,42900,60487679.0 -2024-09-03 14:40:00,1410.66,1410.78,1409.15,1409.68,19500,27492359.0 -2024-09-03 14:45:00,1409.64,1410.0,1408.6,1409.02,28400,40023547.0 -2024-09-03 14:50:00,1409.18,1410.5,1409.05,1410.43,42400,59779332.0 -2024-09-03 14:55:00,1410.5,1411.0,1410.49,1410.79,60000,84704758.0 -2024-09-03 15:00:00,1410.87,1410.9,1409.99,1410.0,65200,91881480.0 -2024-09-04 09:35:00,1402.0,1419.01,1402.0,1407.79,200900,283595424.0 -2024-09-04 09:40:00,1407.5,1411.5,1405.5,1411.0,60700,85477152.0 -2024-09-04 09:45:00,1410.0,1414.0,1408.0,1408.21,41100,58006016.0 -2024-09-04 09:50:00,1408.21,1410.5,1406.1,1408.19,26400,37173888.0 -2024-09-04 09:55:00,1408.29,1409.01,1404.88,1405.6,32200,45281536.0 -2024-09-04 10:00:00,1405.46,1405.46,1400.67,1400.81,64100,89896544.0 -2024-09-04 10:05:00,1400.81,1401.5,1399.88,1400.93,115400,161583740.0 -2024-09-04 10:10:00,1400.93,1402.6,1400.6,1400.73,28400,39797130.0 -2024-09-04 10:15:00,1400.8,1403.5,1400.6,1402.04,35800,50166910.0 -2024-09-04 10:20:00,1402.52,1404.79,1402.08,1402.57,15400,21633460.0 -2024-09-04 10:25:00,1402.57,1404.0,1402.57,1403.01,11900,16697158.0 -2024-09-04 10:30:00,1403.02,1404.5,1402.81,1403.81,9400,13190080.0 -2024-09-04 10:35:00,1404.45,1404.46,1402.93,1402.95,11700,16423432.0 -2024-09-04 10:40:00,1402.95,1407.99,1402.8,1406.99,19300,27132478.0 -2024-09-04 10:45:00,1406.85,1406.85,1405.72,1405.95,9100,12796084.0 -2024-09-04 10:50:00,1405.97,1405.97,1404.08,1405.16,18200,25624512.0 -2024-09-04 10:55:00,1405.33,1406.27,1404.9,1406.0,14400,20254284.0 -2024-09-04 11:00:00,1406.0,1406.97,1405.6,1406.96,13800,19406208.0 -2024-09-04 11:05:00,1407.4,1409.0,1406.03,1409.0,24400,34368444.0 -2024-09-04 11:10:00,1409.0,1409.0,1406.02,1406.11,8400,11740480.0 -2024-09-04 11:15:00,1406.11,1406.89,1406.1,1406.74,13200,18547264.0 -2024-09-04 11:20:00,1406.1,1406.72,1406.0,1406.68,7000,9837440.0 -2024-09-04 11:25:00,1406.79,1408.45,1406.56,1406.56,11500,16185720.0 -2024-09-04 11:30:00,1406.54,1406.54,1404.49,1404.9,9100,12860032.0 -2024-09-04 13:05:00,1404.7,1404.7,1400.11,1400.3,52500,73550856.0 -2024-09-04 13:10:00,1400.31,1402.56,1400.22,1402.0,27100,37960317.0 -2024-09-04 13:15:00,1402.0,1402.0,1401.0,1401.01,20700,29006978.0 -2024-09-04 13:20:00,1401.29,1401.4,1400.5,1400.87,19000,26619135.0 -2024-09-04 13:25:00,1401.9,1402.52,1401.09,1401.48,12500,17520890.0 -2024-09-04 13:30:00,1401.48,1402.15,1401.48,1401.66,10500,14718330.0 -2024-09-04 13:35:00,1401.6,1401.6,1401.2,1401.27,16300,22842632.0 -2024-09-04 13:40:00,1401.27,1401.45,1401.25,1401.26,11300,15834880.0 -2024-09-04 13:45:00,1401.26,1401.67,1401.26,1401.31,20400,28588420.0 -2024-09-04 13:50:00,1401.31,1402.53,1401.31,1402.53,15400,21590644.0 -2024-09-04 13:55:00,1402.26,1402.26,1401.31,1401.37,12800,17937678.0 -2024-09-04 14:00:00,1401.35,1402.56,1401.3,1402.39,12300,17242240.0 -2024-09-04 14:05:00,1402.37,1402.9,1401.9,1402.07,12300,17246843.0 -2024-09-04 14:10:00,1402.07,1402.11,1401.51,1401.65,11600,16261887.0 -2024-09-04 14:15:00,1401.6,1401.88,1400.5,1400.5,30300,42455296.0 -2024-09-04 14:20:00,1400.5,1401.59,1400.32,1400.84,20400,28594432.0 -2024-09-04 14:25:00,1400.84,1400.92,1400.69,1400.7,23500,32931838.0 -2024-09-04 14:30:00,1400.72,1400.95,1400.66,1400.95,24900,34878975.0 -2024-09-04 14:35:00,1400.92,1401.6,1400.92,1401.02,17700,24800640.0 -2024-09-04 14:40:00,1401.0,1401.03,1400.7,1400.82,23500,32919683.0 -2024-09-04 14:45:00,1400.82,1400.94,1400.4,1400.72,42100,58970364.0 -2024-09-04 14:50:00,1400.56,1401.0,1400.13,1400.15,50500,70722309.0 -2024-09-04 14:55:00,1400.13,1400.19,1400.01,1400.15,56900,79664641.0 -2024-09-04 15:00:00,1400.18,1400.19,1400.0,1400.0,77000,107770112.0 -2024-09-05 09:35:00,1400.5,1405.0,1397.97,1397.97,171600,240578896.0 -2024-09-05 09:40:00,1397.92,1402.98,1397.92,1399.0,73000,102183376.0 -2024-09-05 09:45:00,1399.0,1401.6,1399.0,1401.06,20200,28288480.0 -2024-09-05 09:50:00,1401.07,1401.08,1399.21,1399.25,23900,33458848.0 -2024-09-05 09:55:00,1399.25,1402.5,1397.05,1401.47,48200,67407328.0 -2024-09-05 10:00:00,1400.65,1400.65,1399.0,1400.0,20300,28424928.0 -2024-09-05 10:05:00,1399.0,1403.0,1398.98,1402.02,39000,54679264.0 -2024-09-05 10:10:00,1402.08,1404.0,1401.68,1403.18,28500,39983869.0 -2024-09-05 10:15:00,1402.13,1402.28,1401.01,1401.5,21400,29918401.0 -2024-09-05 10:20:00,1401.51,1403.98,1401.5,1403.06,22800,32070594.0 -2024-09-05 10:25:00,1403.75,1403.75,1399.51,1399.99,38400,53801281.0 -2024-09-05 10:30:00,1399.98,1401.03,1399.98,1401.03,14500,20306816.0 -2024-09-05 10:35:00,1401.03,1407.0,1400.5,1407.0,63500,89183109.0 -2024-09-05 10:40:00,1406.99,1406.99,1401.36,1403.1,19000,26681150.0 -2024-09-05 10:45:00,1402.99,1402.99,1400.51,1402.68,17900,25084225.0 -2024-09-05 10:50:00,1402.6,1402.96,1401.08,1402.73,16400,22923123.0 -2024-09-05 10:55:00,1402.97,1402.97,1402.1,1402.73,12900,18053824.0 -2024-09-05 11:00:00,1402.31,1402.85,1400.6,1401.0,13100,18359112.0 -2024-09-05 11:05:00,1401.0,1401.76,1401.0,1401.03,13500,18974912.0 -2024-09-05 11:10:00,1401.01,1401.75,1400.59,1400.88,12800,18013568.0 -2024-09-05 11:15:00,1400.8,1402.0,1400.58,1401.06,14500,20317632.0 -2024-09-05 11:20:00,1401.06,1404.77,1400.6,1402.42,25100,35197565.0 -2024-09-05 11:25:00,1403.34,1403.93,1402.44,1403.79,17800,24974779.0 -2024-09-05 11:30:00,1402.76,1403.8,1402.69,1403.7,16300,22878088.0 -2024-09-05 13:05:00,1403.69,1405.0,1401.1,1401.13,19700,27640768.0 -2024-09-05 13:10:00,1401.13,1401.97,1401.0,1401.47,15600,21861507.0 -2024-09-05 13:15:00,1401.46,1401.66,1400.65,1400.66,11700,16394877.0 -2024-09-05 13:20:00,1400.66,1400.95,1400.0,1400.68,33100,46346754.0 -2024-09-05 13:25:00,1400.69,1401.51,1400.48,1400.72,13400,18773376.0 -2024-09-05 13:30:00,1400.73,1402.98,1400.73,1402.98,18700,26210302.0 -2024-09-05 13:35:00,1402.98,1402.98,1401.11,1401.4,15800,22149248.0 -2024-09-05 13:40:00,1401.38,1402.05,1400.88,1401.08,15700,22000508.0 -2024-09-05 13:45:00,1401.08,1401.08,1400.21,1400.55,20900,29269117.0 -2024-09-05 13:50:00,1400.55,1400.55,1400.0,1400.05,22300,31223936.0 -2024-09-05 13:55:00,1400.05,1402.6,1400.0,1401.99,40500,56665471.0 -2024-09-05 14:00:00,1401.99,1402.02,1400.53,1401.35,10700,15077504.0 -2024-09-05 14:05:00,1401.35,1403.0,1400.63,1402.89,18700,26211076.0 -2024-09-05 14:10:00,1402.89,1403.0,1401.0,1401.01,23900,33505931.0 -2024-09-05 14:15:00,1401.01,1401.89,1401.01,1401.65,13400,18777459.0 -2024-09-05 14:20:00,1401.59,1402.88,1401.24,1402.78,22300,31265280.0 -2024-09-05 14:25:00,1402.0,1402.66,1401.6,1401.99,21500,30142596.0 -2024-09-05 14:30:00,1401.99,1403.5,1401.66,1403.05,25900,36321666.0 -2024-09-05 14:35:00,1403.0,1405.0,1403.0,1404.68,56400,79191429.0 -2024-09-05 14:40:00,1404.69,1405.74,1403.28,1405.74,59100,82903547.0 -2024-09-05 14:45:00,1405.79,1405.8,1403.41,1405.0,63900,89765756.0 -2024-09-05 14:50:00,1405.0,1405.18,1403.88,1404.8,57200,80371968.0 -2024-09-05 14:55:00,1404.8,1405.0,1403.95,1404.94,49500,69527688.0 -2024-09-05 15:00:00,1404.15,1404.95,1404.11,1404.88,38200,53700724.0 -2024-09-06 09:35:00,1405.0,1405.0,1400.0,1401.2,72000,100932664.0 -2024-09-06 09:40:00,1401.05,1402.26,1400.1,1401.98,27500,38524104.0 -2024-09-06 09:45:00,1401.99,1405.0,1400.98,1403.75,27400,38451200.0 -2024-09-06 09:50:00,1403.11,1403.99,1402.0,1402.94,40600,56963680.0 -2024-09-06 09:55:00,1402.64,1402.66,1400.35,1400.6,25100,35165856.0 -2024-09-06 10:00:00,1400.83,1403.49,1400.1,1401.98,32700,45805664.0 -2024-09-06 10:05:00,1402.0,1403.0,1401.57,1402.01,13300,18652288.0 -2024-09-06 10:10:00,1402.01,1402.01,1400.39,1400.88,12600,17653600.0 -2024-09-06 10:15:00,1400.88,1401.08,1400.88,1401.08,11100,15550688.0 -2024-09-06 10:20:00,1401.08,1402.0,1400.9,1401.89,7500,10509984.0 -2024-09-06 10:25:00,1402.06,1402.8,1400.91,1400.92,10600,14854784.0 -2024-09-06 10:30:00,1400.93,1401.94,1400.0,1401.9,21200,29695968.0 -2024-09-06 10:35:00,1401.9,1402.02,1401.0,1401.0,9500,13315168.0 -2024-09-06 10:40:00,1401.7,1401.7,1401.0,1401.02,3900,5518336.0 -2024-09-06 10:45:00,1401.01,1401.69,1400.78,1400.81,7700,10787264.0 -2024-09-06 10:50:00,1400.81,1402.79,1400.81,1401.0,10500,14648864.0 -2024-09-06 10:55:00,1400.89,1402.28,1400.81,1400.82,7700,10788928.0 -2024-09-06 11:00:00,1400.82,1400.99,1400.32,1400.98,8500,11975008.0 -2024-09-06 11:05:00,1400.5,1400.97,1400.34,1400.38,5000,7002496.0 -2024-09-06 11:10:00,1400.68,1401.0,1400.33,1400.36,10300,14425472.0 -2024-09-06 11:15:00,1400.36,1400.37,1400.0,1400.0,38500,53831360.0 -2024-09-06 11:20:00,1400.0,1400.11,1399.6,1400.0,30000,42069056.0 -2024-09-06 11:25:00,1400.09,1400.1,1399.0,1399.01,28100,39326525.0 -2024-09-06 11:30:00,1399.01,1400.08,1398.8,1399.27,38800,54282043.0 -2024-09-06 13:05:00,1400.0,1401.0,1399.28,1401.0,17300,24220750.0 -2024-09-06 13:10:00,1401.58,1402.0,1400.8,1401.63,5500,7707776.0 -2024-09-06 13:15:00,1401.85,1401.85,1400.2,1400.2,8300,11632122.0 -2024-09-06 13:20:00,1400.3,1401.38,1400.23,1401.38,5400,7451840.0 -2024-09-06 13:25:00,1400.72,1401.3,1400.66,1400.8,3100,4373632.0 -2024-09-06 13:30:00,1400.8,1401.51,1400.2,1400.62,18700,26279808.0 -2024-09-06 13:35:00,1401.7,1401.7,1400.67,1401.7,5300,7334784.0 -2024-09-06 13:40:00,1401.7,1401.75,1400.68,1400.68,9800,13754439.0 -2024-09-06 13:45:00,1401.29,1401.7,1400.19,1401.2,17300,24213952.0 -2024-09-06 13:50:00,1401.2,1401.69,1400.2,1400.6,17000,23818420.0 -2024-09-06 13:55:00,1400.58,1401.51,1400.18,1400.3,14600,20495360.0 -2024-09-06 14:00:00,1400.2,1401.27,1400.14,1401.0,13600,19043781.0 -2024-09-06 14:05:00,1400.99,1402.09,1400.4,1401.5,16600,23258234.0 -2024-09-06 14:10:00,1401.5,1401.99,1400.51,1400.53,8600,12046336.0 -2024-09-06 14:15:00,1400.56,1401.77,1400.21,1401.75,14000,19608512.0 -2024-09-06 14:20:00,1400.23,1401.69,1400.2,1401.08,16000,22409357.0 -2024-09-06 14:25:00,1401.44,1401.5,1400.53,1400.7,13600,19053555.0 -2024-09-06 14:30:00,1400.7,1400.7,1400.25,1400.55,15200,21287680.0 -2024-09-06 14:35:00,1400.55,1401.7,1400.55,1401.28,20900,29282822.0 -2024-09-06 14:40:00,1401.22,1401.22,1400.58,1400.94,10600,14849408.0 -2024-09-06 14:45:00,1400.94,1400.95,1400.02,1400.03,42700,59794308.0 -2024-09-06 14:50:00,1400.03,1400.1,1398.68,1399.0,112900,158022264.0 -2024-09-06 14:55:00,1399.0,1399.58,1398.68,1398.68,86300,120757247.0 -2024-09-06 15:00:00,1398.69,1399.18,1398.0,1398.0,42400,59291005.0 -2024-09-09 09:35:00,1380.01,1388.84,1377.13,1388.43,453200,626094976.0 -2024-09-09 09:40:00,1386.89,1393.71,1386.36,1387.62,144500,200814011.0 -2024-09-09 09:45:00,1387.62,1389.59,1386.1,1388.82,77600,107720906.0 -2024-09-09 09:50:00,1388.82,1389.99,1385.58,1388.81,90600,125716287.0 -2024-09-09 09:55:00,1387.28,1392.96,1385.0,1390.0,99500,138166913.0 -2024-09-09 10:00:00,1390.0,1391.89,1388.04,1388.89,31100,43211512.0 -2024-09-09 10:05:00,1388.89,1389.28,1382.2,1382.2,104900,145416445.0 -2024-09-09 10:10:00,1382.2,1384.74,1381.6,1383.95,101100,139774974.0 -2024-09-09 10:15:00,1383.95,1384.43,1376.0,1376.0,213800,294776456.0 -2024-09-09 10:20:00,1378.69,1379.79,1376.0,1376.04,84300,116084992.0 -2024-09-09 10:25:00,1376.1,1376.98,1375.0,1376.57,80500,110734720.0 -2024-09-09 10:30:00,1376.57,1376.58,1375.11,1375.82,48900,67283456.0 -2024-09-09 10:35:00,1375.99,1376.01,1371.88,1371.98,118300,162605568.0 -2024-09-09 10:40:00,1372.0,1372.0,1370.1,1371.96,83100,113920256.0 -2024-09-09 10:45:00,1371.96,1372.66,1371.1,1372.18,33900,46507008.0 -2024-09-09 10:50:00,1372.23,1373.96,1372.22,1372.52,39300,53892352.0 -2024-09-09 10:55:00,1372.51,1373.88,1372.0,1373.49,35500,48840960.0 -2024-09-09 11:00:00,1373.48,1373.9,1372.3,1372.49,27000,37074944.0 -2024-09-09 11:05:00,1372.49,1373.49,1372.25,1373.36,24900,34117888.0 -2024-09-09 11:10:00,1373.36,1373.37,1372.51,1372.91,21400,29380864.0 -2024-09-09 11:15:00,1372.9,1375.39,1372.5,1375.39,30200,41512704.0 -2024-09-09 11:20:00,1375.39,1378.0,1375.03,1376.95,26800,36864504.0 -2024-09-09 11:25:00,1376.95,1377.76,1376.0,1376.08,18800,25900552.0 -2024-09-09 11:30:00,1377.0,1378.65,1376.11,1377.95,13500,18589447.0 -2024-09-09 13:05:00,1377.96,1379.68,1377.95,1378.0,40200,55410169.0 -2024-09-09 13:10:00,1378.01,1379.2,1378.0,1378.03,17700,24401658.0 -2024-09-09 13:15:00,1378.99,1378.99,1377.0,1377.0,35100,48381702.0 -2024-09-09 13:20:00,1377.7,1378.2,1377.02,1378.09,14300,19701240.0 -2024-09-09 13:25:00,1378.09,1379.11,1377.22,1378.41,16100,22193416.0 -2024-09-09 13:30:00,1378.41,1380.51,1378.3,1380.51,25500,35188482.0 -2024-09-09 13:35:00,1380.11,1380.5,1378.0,1378.0,22100,30480642.0 -2024-09-09 13:40:00,1378.0,1378.5,1377.14,1377.19,23400,32237305.0 -2024-09-09 13:45:00,1377.19,1379.0,1376.01,1376.33,33200,45706761.0 -2024-09-09 13:50:00,1376.34,1377.45,1376.18,1376.3,24000,33117185.0 -2024-09-09 13:55:00,1376.3,1376.67,1375.0,1375.0,41700,57358329.0 -2024-09-09 14:00:00,1375.0,1375.05,1373.0,1374.0,29000,39851264.0 -2024-09-09 14:05:00,1374.0,1374.0,1373.0,1373.61,36300,49852928.0 -2024-09-09 14:10:00,1373.98,1375.76,1373.07,1375.51,37100,50966784.0 -2024-09-09 14:15:00,1375.5,1375.5,1372.28,1372.6,46900,64399360.0 -2024-09-09 14:20:00,1372.6,1373.02,1372.33,1372.64,25200,34589696.0 -2024-09-09 14:25:00,1372.64,1373.99,1372.64,1372.69,47200,64808704.0 -2024-09-09 14:30:00,1372.8,1374.02,1372.8,1374.02,23800,32688384.0 -2024-09-09 14:35:00,1374.01,1376.96,1374.01,1376.96,44000,60509440.0 -2024-09-09 14:40:00,1376.99,1378.5,1376.99,1377.36,37400,51407104.0 -2024-09-09 14:45:00,1377.36,1379.96,1377.36,1379.33,57000,78601728.0 -2024-09-09 14:50:00,1379.33,1379.33,1377.0,1377.99,50700,69869826.0 -2024-09-09 14:55:00,1377.99,1378.85,1377.0,1377.0,62300,85863426.0 -2024-09-09 15:00:00,1377.0,1377.01,1375.0,1375.0,77300,106334460.0 -2024-09-10 09:35:00,1370.02,1385.0,1370.02,1385.0,211800,291782368.0 -2024-09-10 09:40:00,1384.16,1392.8,1382.96,1392.8,157400,218340320.0 -2024-09-10 09:45:00,1391.58,1392.8,1384.21,1385.65,98000,136117442.0 -2024-09-10 09:50:00,1386.0,1386.97,1382.0,1383.98,51200,70935996.0 -2024-09-10 09:55:00,1383.98,1388.0,1382.16,1385.7,57800,80031559.0 -2024-09-10 10:00:00,1385.71,1391.81,1385.71,1390.79,87700,121726849.0 -2024-09-10 10:05:00,1390.78,1390.78,1386.6,1386.89,80100,111281274.0 -2024-09-10 10:10:00,1387.0,1389.89,1386.89,1387.81,43800,60837628.0 -2024-09-10 10:15:00,1388.0,1389.89,1384.12,1384.41,45900,63649148.0 -2024-09-10 10:20:00,1384.5,1388.0,1384.5,1387.07,28200,39142918.0 -2024-09-10 10:25:00,1387.03,1388.98,1386.5,1386.71,32900,45564034.0 -2024-09-10 10:30:00,1386.72,1388.17,1386.61,1386.93,18500,25663229.0 -2024-09-10 10:35:00,1386.91,1386.96,1383.31,1384.66,29100,40295420.0 -2024-09-10 10:40:00,1384.61,1386.22,1382.3,1382.57,32900,45559170.0 -2024-09-10 10:45:00,1382.56,1383.63,1381.66,1381.75,21800,30139901.0 -2024-09-10 10:50:00,1381.78,1383.58,1381.5,1383.19,21400,29575816.0 -2024-09-10 10:55:00,1383.19,1383.19,1380.18,1380.77,17900,24725508.0 -2024-09-10 11:00:00,1380.83,1380.83,1378.99,1380.15,46100,63602168.0 -2024-09-10 11:05:00,1380.08,1380.08,1378.3,1379.49,21200,29239684.0 -2024-09-10 11:10:00,1379.49,1380.77,1379.49,1380.59,14500,20014338.0 -2024-09-10 11:15:00,1380.54,1382.74,1380.54,1382.4,19100,26463744.0 -2024-09-10 11:20:00,1382.4,1382.4,1380.0,1380.0,13900,19202168.0 -2024-09-10 11:25:00,1380.01,1380.02,1378.1,1378.8,30400,41926410.0 -2024-09-10 11:30:00,1378.8,1381.97,1378.31,1381.56,15300,21111548.0 -2024-09-10 13:05:00,1381.0,1384.92,1381.0,1383.0,54000,74684416.0 -2024-09-10 13:10:00,1383.0,1385.29,1382.0,1382.01,29400,40683004.0 -2024-09-10 13:15:00,1382.01,1385.5,1381.12,1385.5,23100,31912708.0 -2024-09-10 13:20:00,1385.77,1385.85,1383.56,1384.58,13800,19109241.0 -2024-09-10 13:25:00,1384.58,1384.58,1381.12,1381.12,25200,34863367.0 -2024-09-10 13:30:00,1381.12,1381.44,1378.03,1378.42,39000,53812870.0 -2024-09-10 13:35:00,1378.42,1378.61,1376.01,1376.44,36900,50829050.0 -2024-09-10 13:40:00,1376.5,1376.8,1375.32,1376.24,28200,38807936.0 -2024-09-10 13:45:00,1376.23,1376.23,1375.5,1376.05,19300,26569856.0 -2024-09-10 13:50:00,1376.05,1378.53,1376.05,1378.53,17400,23968512.0 -2024-09-10 13:55:00,1378.52,1379.99,1377.0,1377.1,18400,25362820.0 -2024-09-10 14:00:00,1377.1,1381.8,1377.1,1380.66,24100,33175042.0 -2024-09-10 14:05:00,1380.66,1383.0,1377.99,1382.0,31900,43969914.0 -2024-09-10 14:10:00,1382.29,1382.29,1378.52,1380.0,28700,39636992.0 -2024-09-10 14:15:00,1380.0,1383.06,1379.16,1382.53,30700,42476797.0 -2024-09-10 14:20:00,1382.5,1383.0,1380.0,1380.0,27000,37237499.0 -2024-09-10 14:25:00,1380.0,1380.0,1377.01,1377.13,31300,43137288.0 -2024-09-10 14:30:00,1377.13,1377.14,1376.3,1376.4,34600,47738880.0 -2024-09-10 14:35:00,1376.45,1378.98,1376.45,1378.58,26800,36920576.0 -2024-09-10 14:40:00,1378.21,1378.58,1377.26,1377.44,39500,54422016.0 -2024-09-10 14:45:00,1377.44,1377.49,1376.66,1376.79,54100,74496000.0 -2024-09-10 14:50:00,1376.8,1377.52,1376.4,1377.49,60300,83025920.0 -2024-09-10 14:55:00,1377.49,1377.86,1377.3,1377.51,55500,76405760.0 -2024-09-10 15:00:00,1377.5,1378.0,1377.5,1378.0,38600,53186304.0 -2024-09-11 09:35:00,1375.6,1376.5,1368.46,1368.46,219200,300752128.0 -2024-09-11 09:40:00,1368.17,1370.0,1365.0,1368.35,152300,208082048.0 -2024-09-11 09:45:00,1367.75,1370.0,1366.01,1369.99,72700,99435902.0 -2024-09-11 09:50:00,1370.04,1371.77,1368.51,1369.25,62600,85753858.0 -2024-09-11 09:55:00,1369.26,1373.44,1369.26,1372.0,62000,85075840.0 -2024-09-11 10:00:00,1372.0,1373.76,1370.52,1371.0,38900,53342651.0 -2024-09-11 10:05:00,1371.5,1375.25,1370.0,1374.33,52300,71787005.0 -2024-09-11 10:10:00,1374.33,1381.0,1373.0,1380.24,84400,116353102.0 -2024-09-11 10:15:00,1380.25,1380.26,1377.31,1377.63,31800,43832378.0 -2024-09-11 10:20:00,1377.63,1384.5,1377.46,1383.0,57800,79872131.0 -2024-09-11 10:25:00,1383.0,1385.3,1381.01,1381.18,58500,80930045.0 -2024-09-11 10:30:00,1381.17,1381.18,1379.01,1379.88,21800,30081152.0 -2024-09-11 10:35:00,1379.36,1381.0,1379.0,1380.05,29700,41044868.0 -2024-09-11 10:40:00,1380.05,1385.51,1379.38,1383.49,73300,101405564.0 -2024-09-11 10:45:00,1383.49,1385.71,1382.06,1382.35,54000,74802816.0 -2024-09-11 10:50:00,1382.31,1383.0,1380.9,1381.86,33100,45731839.0 -2024-09-11 10:55:00,1381.86,1382.62,1381.0,1382.16,33200,45876483.0 -2024-09-11 11:00:00,1382.16,1382.16,1381.13,1381.95,26200,36194550.0 -2024-09-11 11:05:00,1381.95,1382.66,1379.88,1380.0,32300,44534664.0 -2024-09-11 11:10:00,1380.0,1380.88,1377.81,1379.46,30800,42469124.0 -2024-09-11 11:15:00,1379.6,1379.66,1377.0,1377.2,26200,36105972.0 -2024-09-11 11:20:00,1377.27,1380.5,1377.2,1380.5,21400,29504776.0 -2024-09-11 11:25:00,1380.5,1380.5,1379.05,1379.4,19900,27451644.0 -2024-09-11 11:30:00,1379.4,1380.6,1379.4,1380.46,14500,20011008.0 -2024-09-11 13:05:00,1380.0,1383.99,1378.39,1383.99,44100,60933764.0 -2024-09-11 13:10:00,1384.0,1384.38,1382.69,1383.88,45500,62931328.0 -2024-09-11 13:15:00,1382.61,1385.27,1382.61,1384.9,64300,89049344.0 -2024-09-11 13:20:00,1384.9,1385.26,1383.0,1384.04,28100,38907520.0 -2024-09-11 13:25:00,1384.03,1384.2,1382.38,1383.11,23500,32513408.0 -2024-09-11 13:30:00,1383.59,1384.4,1382.01,1382.01,22500,31125504.0 -2024-09-11 13:35:00,1382.02,1382.65,1381.0,1382.01,32200,44490754.0 -2024-09-11 13:40:00,1381.5,1382.3,1378.88,1379.37,32700,45154046.0 -2024-09-11 13:45:00,1379.37,1381.0,1379.37,1380.12,19400,26772991.0 -2024-09-11 13:50:00,1380.12,1380.98,1380.1,1380.21,15100,20845824.0 -2024-09-11 13:55:00,1380.69,1381.78,1380.1,1380.62,14000,19329797.0 -2024-09-11 14:00:00,1380.99,1382.0,1380.0,1380.76,29300,40426486.0 -2024-09-11 14:05:00,1380.05,1380.63,1379.33,1379.49,17100,23596287.0 -2024-09-11 14:10:00,1379.79,1380.57,1379.52,1379.61,15700,21663232.0 -2024-09-11 14:15:00,1379.61,1381.27,1379.61,1380.01,20300,28017413.0 -2024-09-11 14:20:00,1380.01,1380.9,1379.52,1380.55,28300,39113726.0 -2024-09-11 14:25:00,1380.01,1381.1,1378.3,1379.69,37800,52108029.0 -2024-09-11 14:30:00,1379.69,1384.5,1379.65,1381.28,49000,67773703.0 -2024-09-11 14:35:00,1381.8,1381.8,1380.0,1381.0,27900,38526464.0 -2024-09-11 14:40:00,1380.5,1381.67,1380.47,1381.43,27900,38479104.0 -2024-09-11 14:45:00,1381.1,1381.59,1380.51,1381.54,44600,61720316.0 -2024-09-11 14:50:00,1381.55,1381.78,1381.43,1381.62,64800,89520900.0 -2024-09-11 14:55:00,1381.62,1381.73,1380.56,1380.84,48600,67068164.0 -2024-09-11 15:00:00,1380.84,1381.25,1380.0,1380.0,45800,63204601.0 -2024-09-12 09:35:00,1380.0,1385.0,1370.59,1375.45,184500,253675680.0 -2024-09-12 09:40:00,1375.45,1376.1,1369.63,1372.8,186900,256328880.0 -2024-09-12 09:45:00,1372.41,1375.0,1368.88,1370.18,95400,130799588.0 -2024-09-12 09:50:00,1370.12,1373.75,1370.01,1373.33,60900,83572152.0 -2024-09-12 09:55:00,1373.24,1373.24,1369.0,1370.01,68900,94312960.0 -2024-09-12 10:00:00,1370.0,1370.0,1367.0,1367.02,117800,161284420.0 -2024-09-12 10:05:00,1366.98,1366.98,1360.63,1363.0,266300,363101240.0 -2024-09-12 10:10:00,1363.0,1363.0,1358.0,1359.12,212800,289442568.0 -2024-09-12 10:15:00,1359.06,1359.06,1355.02,1358.05,155800,211347328.0 -2024-09-12 10:20:00,1358.05,1361.0,1356.3,1360.0,94500,128320256.0 -2024-09-12 10:25:00,1361.0,1364.0,1360.11,1363.78,65700,89595782.0 -2024-09-12 10:30:00,1363.78,1363.78,1359.0,1359.8,46000,62584954.0 -2024-09-12 10:35:00,1359.8,1362.2,1359.18,1359.19,49500,67333120.0 -2024-09-12 10:40:00,1359.03,1359.53,1356.56,1357.64,49400,67083008.0 -2024-09-12 10:45:00,1357.64,1359.48,1357.17,1358.0,28300,38351360.0 -2024-09-12 10:50:00,1358.16,1358.17,1357.0,1357.28,33100,44939264.0 -2024-09-12 10:55:00,1357.28,1357.28,1356.51,1356.65,47000,63878144.0 -2024-09-12 11:00:00,1356.65,1356.65,1355.6,1355.62,78800,106750720.0 -2024-09-12 11:05:00,1355.62,1356.0,1355.2,1355.9,49600,67217664.0 -2024-09-12 11:10:00,1355.9,1356.02,1355.1,1355.5,56300,76351744.0 -2024-09-12 11:15:00,1355.48,1355.5,1355.04,1355.06,51900,70337792.0 -2024-09-12 11:20:00,1355.07,1355.07,1350.91,1351.35,178500,241495040.0 -2024-09-12 11:25:00,1351.34,1351.99,1349.0,1349.0,187100,252649472.0 -2024-09-12 11:30:00,1350.08,1353.3,1350.04,1353.3,75200,101596928.0 -2024-09-12 13:05:00,1353.6,1355.29,1350.0,1351.01,120500,162867968.0 -2024-09-12 13:10:00,1351.01,1351.01,1346.01,1347.84,118200,159290624.0 -2024-09-12 13:15:00,1349.0,1349.2,1347.6,1347.9,65800,88778496.0 -2024-09-12 13:20:00,1347.8,1351.0,1347.53,1350.0,68000,91680256.0 -2024-09-12 13:25:00,1350.0,1350.0,1346.0,1346.97,101300,136618240.0 -2024-09-12 13:30:00,1346.97,1352.2,1346.97,1352.2,46800,63081472.0 -2024-09-12 13:35:00,1352.2,1352.2,1350.58,1351.15,51000,68968192.0 -2024-09-12 13:40:00,1351.15,1351.18,1348.11,1348.6,56600,76326400.0 -2024-09-12 13:45:00,1348.52,1348.59,1346.2,1346.99,71600,96500224.0 -2024-09-12 13:50:00,1346.99,1347.98,1345.47,1345.47,90000,121164032.0 -2024-09-12 13:55:00,1345.41,1345.44,1341.74,1341.74,139100,186952704.0 -2024-09-12 14:00:00,1341.99,1343.53,1341.19,1343.5,92300,123873792.0 -2024-09-12 14:05:00,1343.5,1343.55,1341.26,1341.57,62600,84060672.0 -2024-09-12 14:10:00,1341.58,1341.59,1338.79,1339.26,175700,235426816.0 -2024-09-12 14:15:00,1339.19,1339.74,1338.82,1338.82,90100,120536576.0 -2024-09-12 14:20:00,1338.8,1338.97,1338.0,1338.01,100400,134409728.0 -2024-09-12 14:25:00,1338.01,1340.34,1337.07,1339.37,127900,171243520.0 -2024-09-12 14:30:00,1339.01,1339.42,1337.3,1337.76,77100,103206912.0 -2024-09-12 14:35:00,1337.53,1339.88,1337.53,1339.88,73000,97787904.0 -2024-09-12 14:40:00,1339.88,1340.18,1338.89,1338.89,78300,104814592.0 -2024-09-12 14:45:00,1338.9,1338.9,1337.5,1337.5,101500,135918592.0 -2024-09-12 14:50:00,1337.5,1337.52,1336.0,1336.0,144400,193013248.0 -2024-09-12 14:55:00,1336.0,1336.0,1335.0,1335.12,184600,246425088.0 -2024-09-12 15:00:00,1335.12,1335.15,1334.98,1335.06,139000,185621504.0 -2024-09-13 09:35:00,1331.0,1331.0,1314.01,1317.17,551800,729515904.0 -2024-09-13 09:40:00,1316.99,1317.17,1305.13,1309.06,393900,516219776.0 -2024-09-13 09:45:00,1309.99,1314.57,1309.0,1314.0,176500,231473656.0 -2024-09-13 09:50:00,1313.98,1313.98,1305.0,1306.55,199600,261095304.0 -2024-09-13 09:55:00,1305.93,1314.31,1305.93,1314.31,135600,177585144.0 -2024-09-13 10:00:00,1313.89,1321.18,1312.99,1321.18,138100,181770504.0 -2024-09-13 10:05:00,1321.18,1321.79,1313.39,1313.45,150700,198504056.0 -2024-09-13 10:10:00,1312.34,1313.98,1310.04,1310.04,106200,139377164.0 -2024-09-13 10:15:00,1310.16,1312.66,1310.0,1310.64,125800,164943863.0 -2024-09-13 10:20:00,1310.64,1310.7,1309.01,1309.26,84700,110963717.0 -2024-09-13 10:25:00,1309.19,1309.84,1309.0,1309.22,74800,97925888.0 -2024-09-13 10:30:00,1309.3,1309.76,1305.8,1306.0,118600,155062528.0 -2024-09-13 10:35:00,1305.99,1306.88,1305.87,1305.9,90400,118054656.0 -2024-09-13 10:40:00,1305.9,1305.95,1305.04,1305.5,96300,125687552.0 -2024-09-13 10:45:00,1305.38,1305.38,1301.0,1301.0,184300,240208128.0 -2024-09-13 10:50:00,1301.03,1301.03,1300.01,1300.29,173400,225481728.0 -2024-09-13 10:55:00,1300.3,1301.6,1300.28,1300.28,99600,129575680.0 -2024-09-13 11:00:00,1300.27,1300.27,1300.0,1300.01,128600,167184128.0 -2024-09-13 11:05:00,1300.0,1300.01,1297.77,1297.81,208200,270489344.0 -2024-09-13 11:10:00,1298.01,1300.02,1298.01,1300.0,123600,160684032.0 -2024-09-13 11:15:00,1300.0,1300.02,1299.18,1300.0,81200,105580032.0 -2024-09-13 11:20:00,1300.0,1300.1,1298.7,1300.02,75100,97595904.0 -2024-09-13 11:25:00,1300.06,1300.1,1299.1,1299.5,59200,76948480.0 -2024-09-13 11:30:00,1299.5,1299.98,1299.01,1299.9,61200,79545856.0 -2024-09-13 13:05:00,1299.97,1303.09,1299.1,1303.05,213400,277524480.0 -2024-09-13 13:10:00,1303.05,1315.0,1303.05,1313.3,166800,218477568.0 -2024-09-13 13:15:00,1313.0,1314.58,1310.2,1313.0,91000,119477248.0 -2024-09-13 13:20:00,1313.17,1314.49,1310.94,1313.98,82700,108614656.0 -2024-09-13 13:25:00,1313.98,1313.98,1309.99,1309.99,60600,79515136.0 -2024-09-13 13:30:00,1309.89,1312.88,1309.81,1312.44,71100,93263360.0 -2024-09-13 13:35:00,1312.26,1313.98,1311.1,1313.56,66500,87312896.0 -2024-09-13 13:40:00,1313.78,1313.8,1312.0,1313.18,54000,70887936.0 -2024-09-13 13:45:00,1313.18,1314.55,1312.88,1314.27,54200,71091200.0 -2024-09-13 13:50:00,1314.27,1314.27,1312.24,1313.49,62200,81734144.0 -2024-09-13 13:55:00,1313.48,1313.79,1312.0,1312.87,67700,88878080.0 -2024-09-13 14:00:00,1312.87,1313.0,1312.0,1312.26,35500,46559232.0 -2024-09-13 14:05:00,1312.43,1313.37,1312.43,1312.99,42300,55539200.0 -2024-09-13 14:10:00,1312.99,1312.99,1311.03,1311.03,29600,38836736.0 -2024-09-13 14:15:00,1311.01,1311.89,1310.97,1311.51,47200,61972480.0 -2024-09-13 14:20:00,1311.51,1311.73,1311.11,1311.11,36000,47212544.0 -2024-09-13 14:25:00,1311.1,1311.58,1309.33,1309.76,82900,108559366.0 -2024-09-13 14:30:00,1309.76,1309.76,1308.33,1308.33,57600,75403772.0 -2024-09-13 14:35:00,1308.33,1308.48,1306.09,1306.09,69200,90501632.0 -2024-09-13 14:40:00,1306.1,1306.1,1300.66,1305.0,185900,242198526.0 -2024-09-13 14:45:00,1304.55,1305.68,1304.02,1305.0,80300,104729600.0 -2024-09-13 14:50:00,1305.0,1305.0,1303.0,1303.05,91800,119691776.0 -2024-09-13 14:55:00,1303.12,1304.96,1303.12,1304.96,107100,139609088.0 -2024-09-13 15:00:00,1304.88,1305.8,1304.13,1304.13,108800,142019072.0 -2024-09-18 09:35:00,1300.0,1300.01,1280.03,1293.53,405600,522912576.0 -2024-09-18 09:40:00,1293.53,1297.0,1288.0,1288.0,158300,204757792.0 -2024-09-18 09:45:00,1288.0,1293.3,1286.88,1288.86,141600,182490371.0 -2024-09-18 09:50:00,1288.86,1288.86,1277.07,1277.07,196700,252165501.0 -2024-09-18 09:55:00,1277.07,1281.87,1276.58,1279.01,141900,181439737.0 -2024-09-18 10:00:00,1279.01,1281.02,1277.72,1280.99,144700,184980231.0 -2024-09-18 10:05:00,1280.99,1281.1,1278.0,1278.02,127700,163404675.0 -2024-09-18 10:10:00,1278.02,1278.1,1275.9,1277.0,130200,166201597.0 -2024-09-18 10:15:00,1277.0,1277.01,1276.0,1276.03,77200,98558848.0 -2024-09-18 10:20:00,1276.0,1276.08,1271.43,1272.11,142200,181144192.0 -2024-09-18 10:25:00,1272.11,1274.8,1271.67,1273.81,145300,184896384.0 -2024-09-18 10:30:00,1273.92,1275.0,1271.0,1271.64,93000,118322688.0 -2024-09-18 10:35:00,1271.64,1271.66,1269.9,1270.0,114200,145107968.0 -2024-09-18 10:40:00,1270.0,1271.2,1268.89,1271.05,82200,104431360.0 -2024-09-18 10:45:00,1271.0,1276.98,1270.93,1276.3,85900,109435648.0 -2024-09-18 10:50:00,1276.3,1278.0,1274.0,1277.13,78700,100437240.0 -2024-09-18 10:55:00,1277.13,1279.94,1275.97,1277.7,67600,86387468.0 -2024-09-18 11:00:00,1277.5,1277.6,1275.18,1277.48,48600,62054396.0 -2024-09-18 11:05:00,1277.48,1278.52,1277.07,1278.32,57800,73867778.0 -2024-09-18 11:10:00,1278.35,1279.99,1278.27,1278.34,55600,71107589.0 -2024-09-18 11:15:00,1278.34,1279.0,1277.47,1277.68,75400,96367348.0 -2024-09-18 11:20:00,1277.68,1278.69,1276.28,1278.48,79000,100941829.0 -2024-09-18 11:25:00,1278.5,1278.76,1275.03,1276.55,54300,69416704.0 -2024-09-18 11:30:00,1276.55,1278.45,1276.0,1277.3,55600,71071744.0 -2024-09-18 13:05:00,1277.2,1279.21,1275.11,1275.39,95000,121352448.0 -2024-09-18 13:10:00,1275.38,1276.22,1273.1,1273.18,60000,76514304.0 -2024-09-18 13:15:00,1273.18,1273.18,1271.1,1272.0,74300,94489600.0 -2024-09-18 13:20:00,1272.03,1274.3,1272.03,1272.67,57600,73340416.0 -2024-09-18 13:25:00,1272.7,1274.0,1272.6,1273.44,22500,28650240.0 -2024-09-18 13:30:00,1273.42,1273.52,1272.73,1272.8,35900,45710080.0 -2024-09-18 13:35:00,1272.8,1273.0,1271.84,1271.84,50200,63875072.0 -2024-09-18 13:40:00,1271.63,1273.15,1271.58,1272.33,58000,73773568.0 -2024-09-18 13:45:00,1272.35,1273.0,1272.3,1272.52,59900,76143872.0 -2024-09-18 13:50:00,1272.99,1275.0,1272.8,1272.8,96700,123167488.0 -2024-09-18 13:55:00,1272.8,1272.85,1270.7,1270.8,67400,85686016.0 -2024-09-18 14:00:00,1270.8,1273.99,1270.6,1273.99,112100,142604288.0 -2024-09-18 14:05:00,1273.99,1276.59,1272.23,1274.0,118000,150388736.0 -2024-09-18 14:10:00,1273.99,1274.5,1273.22,1273.5,61900,78851072.0 -2024-09-18 14:15:00,1273.5,1274.5,1273.44,1273.57,70300,89546752.0 -2024-09-18 14:20:00,1273.57,1273.78,1271.99,1272.04,69300,88233984.0 -2024-09-18 14:25:00,1272.04,1272.97,1271.79,1272.0,47500,60424192.0 -2024-09-18 14:30:00,1272.0,1272.91,1271.9,1271.9,55900,71105536.0 -2024-09-18 14:35:00,1271.9,1272.5,1270.49,1271.0,67900,86392832.0 -2024-09-18 14:40:00,1270.99,1270.99,1269.21,1269.5,119500,151782400.0 -2024-09-18 14:45:00,1269.5,1269.8,1268.8,1268.8,120000,152307200.0 -2024-09-18 14:50:00,1268.8,1268.8,1267.09,1267.09,121600,154183168.0 -2024-09-18 14:55:00,1267.09,1267.49,1266.66,1266.67,138400,175312384.0 -2024-09-18 15:00:00,1266.67,1266.9,1266.67,1266.9,110500,140004864.0 -2024-09-19 09:35:00,1262.0,1277.21,1262.0,1265.6,720200,913514752.0 -2024-09-19 09:40:00,1264.99,1264.99,1247.29,1248.02,439800,551480960.0 -2024-09-19 09:45:00,1248.06,1252.0,1246.0,1250.95,307500,383521920.0 -2024-09-19 09:50:00,1249.49,1260.04,1248.88,1260.04,179400,225027588.0 -2024-09-19 09:55:00,1260.04,1269.8,1260.04,1269.8,233200,294729088.0 -2024-09-19 10:00:00,1269.8,1276.04,1266.9,1274.95,262700,334363392.0 -2024-09-19 10:05:00,1274.99,1277.75,1271.34,1272.0,226200,288178432.0 -2024-09-19 10:10:00,1272.0,1272.0,1266.0,1267.2,152700,193826560.0 -2024-09-19 10:15:00,1267.0,1273.06,1263.55,1273.0,117300,148723456.0 -2024-09-19 10:20:00,1273.0,1278.88,1271.8,1277.12,228100,291106304.0 -2024-09-19 10:25:00,1277.12,1283.24,1276.55,1281.88,225000,288052992.0 -2024-09-19 10:30:00,1281.8,1285.98,1281.8,1285.2,216400,277673728.0 -2024-09-19 10:35:00,1285.8,1289.59,1282.0,1284.01,203900,262331392.0 -2024-09-19 10:40:00,1284.0,1288.94,1282.51,1287.98,151300,194549760.0 -2024-09-19 10:45:00,1287.99,1292.88,1287.99,1291.0,146600,189184000.0 -2024-09-19 10:50:00,1291.01,1291.01,1284.05,1284.9,83000,106929152.0 -2024-09-19 10:55:00,1284.86,1285.82,1284.19,1285.7,55400,71181824.0 -2024-09-19 11:00:00,1285.7,1285.7,1281.88,1281.95,54900,70462976.0 -2024-09-19 11:05:00,1281.95,1282.0,1278.0,1279.8,72500,92791296.0 -2024-09-19 11:10:00,1279.8,1279.82,1275.2,1275.5,40200,51361792.0 -2024-09-19 11:15:00,1275.1,1280.8,1275.0,1278.86,91200,116469248.0 -2024-09-19 11:20:00,1278.86,1278.86,1277.1,1277.91,38900,49683968.0 -2024-09-19 11:25:00,1277.99,1280.96,1277.99,1280.9,37200,47589376.0 -2024-09-19 11:30:00,1280.94,1282.35,1280.14,1282.35,45300,58089472.0 -2024-09-19 13:05:00,1281.99,1289.89,1281.99,1286.6,133300,171576832.0 -2024-09-19 13:10:00,1286.6,1288.18,1284.04,1284.04,72800,93636096.0 -2024-09-19 13:15:00,1284.04,1284.88,1282.33,1282.33,52800,67759104.0 -2024-09-19 13:20:00,1282.33,1282.59,1279.92,1279.92,49800,63772672.0 -2024-09-19 13:25:00,1279.83,1281.99,1278.42,1280.11,42400,54258176.0 -2024-09-19 13:30:00,1280.72,1280.72,1276.68,1278.07,50700,64797696.0 -2024-09-19 13:35:00,1278.7,1280.0,1275.52,1276.81,53400,68182528.0 -2024-09-19 13:40:00,1276.62,1277.0,1275.68,1275.68,41400,52849152.0 -2024-09-19 13:45:00,1276.03,1276.03,1275.01,1275.22,38500,49115648.0 -2024-09-19 13:50:00,1275.22,1275.22,1272.0,1272.79,55600,70806528.0 -2024-09-19 13:55:00,1272.79,1274.3,1271.1,1271.1,49600,63123454.0 -2024-09-19 14:00:00,1271.1,1271.96,1270.16,1270.49,49600,63104001.0 -2024-09-19 14:05:00,1270.49,1270.49,1268.01,1268.01,61900,78571521.0 -2024-09-19 14:10:00,1268.02,1269.85,1268.02,1269.26,52100,66115584.0 -2024-09-19 14:15:00,1269.26,1269.7,1268.66,1269.49,47200,59905024.0 -2024-09-19 14:20:00,1269.49,1270.6,1268.2,1270.39,73600,93406208.0 -2024-09-19 14:25:00,1270.39,1270.39,1268.12,1268.26,58100,73702912.0 -2024-09-19 14:30:00,1268.23,1270.0,1268.11,1268.11,58100,73773568.0 -2024-09-19 14:35:00,1268.11,1268.38,1267.91,1268.14,64900,82348032.0 -2024-09-19 14:40:00,1268.15,1268.46,1264.55,1264.55,94000,119087104.0 -2024-09-19 14:45:00,1264.55,1264.55,1263.0,1263.08,85400,107811840.0 -2024-09-19 14:50:00,1263.08,1263.25,1261.12,1262.11,94600,119455232.0 -2024-09-19 14:55:00,1262.01,1262.07,1261.02,1262.06,116800,147350528.0 -2024-09-19 15:00:00,1262.03,1262.46,1261.0,1261.0,187100,236027392.0 -2024-09-20 09:35:00,1261.5,1264.56,1252.17,1264.17,327200,412436352.0 -2024-09-20 09:40:00,1264.67,1269.72,1263.07,1269.61,206600,261568511.0 -2024-09-20 09:45:00,1269.69,1273.75,1267.28,1269.29,156500,198915071.0 -2024-09-20 09:50:00,1269.29,1269.96,1265.38,1268.99,71200,90282690.0 -2024-09-20 09:55:00,1268.55,1268.55,1266.0,1266.66,65500,82997688.0 -2024-09-20 10:00:00,1266.09,1266.66,1262.0,1263.02,74700,94446848.0 -2024-09-20 10:05:00,1263.08,1263.09,1256.07,1256.2,132500,166861706.0 -2024-09-20 10:10:00,1256.2,1261.5,1255.55,1260.86,82300,103452542.0 -2024-09-20 10:15:00,1260.86,1264.95,1260.86,1264.9,59800,75539577.0 -2024-09-20 10:20:00,1264.9,1265.37,1261.81,1261.84,55000,69512575.0 -2024-09-20 10:25:00,1261.8,1263.08,1261.4,1262.7,41400,52252938.0 -2024-09-20 10:30:00,1262.7,1263.3,1261.1,1263.3,53700,67778559.0 -2024-09-20 10:35:00,1263.84,1265.68,1262.5,1263.86,52100,65883396.0 -2024-09-20 10:40:00,1263.04,1263.72,1261.3,1261.31,22200,28028663.0 -2024-09-20 10:45:00,1261.31,1263.83,1261.02,1262.99,28900,36461195.0 -2024-09-20 10:50:00,1263.77,1263.77,1262.0,1262.6,33400,42174195.0 -2024-09-20 10:55:00,1262.0,1262.66,1261.5,1262.44,29400,37111306.0 -2024-09-20 11:00:00,1262.44,1262.66,1261.5,1262.66,34200,43167360.0 -2024-09-20 11:05:00,1262.66,1265.0,1262.28,1263.54,32200,40757372.0 -2024-09-20 11:10:00,1263.54,1263.94,1261.29,1261.35,34300,43278080.0 -2024-09-20 11:15:00,1262.36,1262.37,1259.01,1259.41,41700,52585468.0 -2024-09-20 11:20:00,1259.4,1261.0,1259.38,1260.99,34200,42978692.0 -2024-09-20 11:25:00,1260.99,1261.01,1260.0,1260.77,30400,38322428.0 -2024-09-20 11:30:00,1260.77,1260.88,1257.0,1257.05,48200,60695300.0 -2024-09-20 13:05:00,1257.05,1257.05,1251.51,1251.65,146400,183532800.0 -2024-09-20 13:10:00,1251.55,1251.55,1250.08,1250.37,114000,142554368.0 -2024-09-20 13:15:00,1250.37,1252.5,1250.03,1251.08,81100,101421312.0 -2024-09-20 13:20:00,1251.67,1253.44,1250.12,1250.31,71600,89603072.0 -2024-09-20 13:25:00,1251.27,1256.5,1250.34,1256.47,68500,85907456.0 -2024-09-20 13:30:00,1256.9,1258.2,1253.5,1254.07,46600,58519040.0 -2024-09-20 13:35:00,1254.07,1254.95,1252.9,1253.54,45600,57172992.0 -2024-09-20 13:40:00,1253.55,1254.67,1252.99,1252.99,31100,38984704.0 -2024-09-20 13:45:00,1252.99,1253.0,1252.12,1252.29,41200,51605504.0 -2024-09-20 13:50:00,1252.29,1252.29,1251.01,1251.4,49400,61827072.0 -2024-09-20 13:55:00,1251.4,1251.4,1250.68,1251.24,49200,61552640.0 -2024-09-20 14:00:00,1251.24,1252.8,1251.24,1252.19,53200,66587904.0 -2024-09-20 14:05:00,1252.19,1254.66,1251.49,1254.5,82600,103479040.0 -2024-09-20 14:10:00,1254.59,1255.64,1252.8,1254.12,64800,81345024.0 -2024-09-20 14:15:00,1254.08,1255.01,1252.12,1254.0,55500,69583104.0 -2024-09-20 14:20:00,1254.0,1255.98,1253.6,1255.59,71500,89719296.0 -2024-09-20 14:25:00,1255.95,1257.5,1255.53,1256.99,87000,109360634.0 -2024-09-20 14:30:00,1256.99,1257.6,1256.99,1257.6,76800,96565502.0 -2024-09-20 14:35:00,1257.6,1259.26,1255.55,1258.45,100500,126392840.0 -2024-09-20 14:40:00,1258.45,1263.59,1258.01,1262.99,140400,176944888.0 -2024-09-20 14:45:00,1262.75,1265.9,1261.57,1264.81,167000,211175944.0 -2024-09-20 14:50:00,1265.0,1265.89,1263.49,1265.0,134700,170417408.0 -2024-09-20 14:55:00,1265.0,1265.96,1264.69,1265.96,151200,191235584.0 -2024-09-20 15:00:00,1265.97,1266.0,1263.92,1263.92,324300,410057216.0 -2024-09-23 09:35:00,1268.0,1281.99,1266.37,1281.0,636600,809550971.0 -2024-09-23 09:40:00,1281.0,1292.85,1279.0,1288.0,480200,618077445.0 -2024-09-23 09:45:00,1288.0,1290.8,1285.33,1286.68,236400,304470277.0 -2024-09-23 09:50:00,1286.68,1290.3,1285.42,1288.88,161100,207426811.0 -2024-09-23 09:55:00,1288.88,1293.11,1288.88,1289.84,227800,294013824.0 -2024-09-23 10:00:00,1289.84,1290.0,1285.0,1289.5,191500,246644992.0 -2024-09-23 10:05:00,1290.1,1290.71,1283.18,1283.91,152900,196648705.0 -2024-09-23 10:10:00,1283.89,1283.91,1278.01,1278.02,121300,155426039.0 -2024-09-23 10:15:00,1278.02,1281.0,1276.87,1277.2,110900,141838344.0 -2024-09-23 10:20:00,1277.11,1279.57,1275.95,1278.84,80100,102258684.0 -2024-09-23 10:25:00,1278.84,1279.57,1277.56,1278.57,51700,66044164.0 -2024-09-23 10:30:00,1278.57,1278.57,1274.6,1274.69,66600,85107200.0 -2024-09-23 10:35:00,1274.69,1274.69,1271.71,1273.99,83700,106542848.0 -2024-09-23 10:40:00,1274.02,1274.24,1271.51,1271.68,70600,89846272.0 -2024-09-23 10:45:00,1271.65,1272.0,1271.13,1271.2,58600,74438912.0 -2024-09-23 10:50:00,1271.2,1272.8,1271.13,1271.36,49900,63527936.0 -2024-09-23 10:55:00,1271.02,1271.9,1270.06,1271.9,75200,95549696.0 -2024-09-23 11:00:00,1271.68,1272.91,1271.68,1272.5,47300,60233472.0 -2024-09-23 11:05:00,1272.49,1274.22,1270.65,1274.22,67200,85510656.0 -2024-09-23 11:10:00,1274.22,1274.22,1271.98,1272.36,62000,78810368.0 -2024-09-23 11:15:00,1272.1,1273.0,1271.0,1273.0,36600,46581504.0 -2024-09-23 11:20:00,1273.0,1273.11,1271.7,1271.85,36200,46075904.0 -2024-09-23 11:25:00,1271.85,1271.94,1271.01,1271.79,31200,39672576.0 -2024-09-23 11:30:00,1271.79,1272.13,1271.45,1271.5,25300,32177920.0 -2024-09-23 13:05:00,1271.5,1271.8,1266.6,1268.17,158400,201071360.0 -2024-09-23 13:10:00,1268.17,1269.32,1267.2,1268.67,49300,62510080.0 -2024-09-23 13:15:00,1268.58,1268.65,1267.01,1267.19,67300,85344768.0 -2024-09-23 13:20:00,1267.19,1267.47,1266.92,1267.12,47900,60691968.0 -2024-09-23 13:25:00,1267.12,1268.88,1267.1,1268.56,43300,54902784.0 -2024-09-23 13:30:00,1268.52,1270.0,1268.41,1268.5,35500,45082624.0 -2024-09-23 13:35:00,1268.46,1268.46,1268.13,1268.27,41400,52509696.0 -2024-09-23 13:40:00,1268.15,1269.44,1268.12,1268.16,37200,47233536.0 -2024-09-23 13:45:00,1268.16,1268.16,1267.9,1268.03,43400,54925312.0 -2024-09-23 13:50:00,1268.02,1268.1,1266.93,1267.09,50900,64585728.0 -2024-09-23 13:55:00,1267.09,1267.1,1266.38,1266.38,44100,55866880.0 -2024-09-23 14:00:00,1266.37,1266.37,1264.7,1264.85,71300,90223104.0 -2024-09-23 14:05:00,1264.85,1265.55,1264.72,1264.93,52900,66913280.0 -2024-09-23 14:10:00,1264.88,1264.91,1262.84,1262.84,68300,86262272.0 -2024-09-23 14:15:00,1262.85,1263.46,1262.08,1262.08,52300,66028032.0 -2024-09-23 14:20:00,1262.08,1262.45,1261.6,1262.0,76100,96032768.0 -2024-09-23 14:25:00,1262.0,1262.22,1262.0,1262.1,38400,48465920.0 -2024-09-23 14:30:00,1262.09,1262.22,1261.9,1261.99,52100,65754112.0 -2024-09-23 14:35:00,1262.0,1262.62,1261.21,1261.54,69400,87578624.0 -2024-09-23 14:40:00,1261.54,1261.78,1261.01,1261.02,58400,73664000.0 -2024-09-23 14:45:00,1261.01,1261.96,1260.66,1261.96,59100,74528768.0 -2024-09-23 14:50:00,1261.96,1261.97,1261.0,1261.59,50700,64049664.0 -2024-09-23 14:55:00,1261.78,1262.25,1261.56,1261.7,72400,91268096.0 -2024-09-23 15:00:00,1261.7,1261.75,1261.54,1261.54,73600,92855296.0 -2024-09-24 09:35:00,1285.09,1288.42,1278.02,1278.88,925600,1188737920.0 -2024-09-24 09:40:00,1279.72,1285.9,1278.73,1280.0,272400,349319808.0 -2024-09-24 09:45:00,1279.69,1282.74,1273.28,1275.1,191600,244924922.0 -2024-09-24 09:50:00,1275.1,1275.1,1272.09,1272.27,114000,145205638.0 -2024-09-24 09:55:00,1272.1,1275.8,1271.8,1273.27,98400,125297920.0 -2024-09-24 10:00:00,1272.8,1272.8,1268.0,1268.0,114700,145700992.0 -2024-09-24 10:05:00,1268.0,1268.02,1265.1,1267.22,117500,148821248.0 -2024-09-24 10:10:00,1267.22,1272.9,1267.21,1272.9,75500,95878400.0 -2024-09-24 10:15:00,1272.6,1275.0,1271.49,1273.73,76400,97316608.0 -2024-09-24 10:20:00,1273.73,1273.84,1270.6,1272.77,50300,63994368.0 -2024-09-24 10:25:00,1272.58,1273.0,1271.63,1272.32,42400,53947648.0 -2024-09-24 10:30:00,1272.31,1272.31,1268.35,1268.35,45500,57801216.0 -2024-09-24 10:35:00,1268.07,1270.08,1268.0,1269.82,38500,48855296.0 -2024-09-24 10:40:00,1269.48,1270.08,1269.0,1269.0,31500,39989760.0 -2024-09-24 10:45:00,1269.0,1271.6,1268.88,1271.6,38600,48944896.0 -2024-09-24 10:50:00,1272.0,1280.0,1272.0,1278.71,176000,224718596.0 -2024-09-24 10:55:00,1278.01,1279.0,1274.79,1276.83,108500,138525948.0 -2024-09-24 11:00:00,1276.68,1281.61,1274.8,1281.5,109800,140315386.0 -2024-09-24 11:05:00,1281.48,1283.32,1280.78,1283.01,142300,182377734.0 -2024-09-24 11:10:00,1283.14,1286.3,1282.8,1286.03,172500,221520640.0 -2024-09-24 11:15:00,1286.03,1293.0,1286.01,1290.0,342900,442352128.0 -2024-09-24 11:20:00,1289.99,1292.89,1289.8,1292.35,195700,252663040.0 -2024-09-24 11:25:00,1292.4,1299.69,1292.4,1299.69,244200,316338176.0 -2024-09-24 11:30:00,1299.8,1309.8,1299.8,1308.11,449000,586028032.0 -2024-09-24 13:05:00,1308.88,1346.55,1308.88,1346.55,933400,1244563456.0 -2024-09-24 13:10:00,1346.62,1353.9,1340.0,1353.3,576000,775426560.0 -2024-09-24 13:15:00,1353.0,1353.0,1343.04,1345.93,349000,470619136.0 -2024-09-24 13:20:00,1346.65,1351.55,1346.65,1349.37,322300,434932736.0 -2024-09-24 13:25:00,1349.39,1350.9,1348.89,1350.86,297400,401361408.0 -2024-09-24 13:30:00,1350.87,1354.79,1349.48,1352.01,255000,344880128.0 -2024-09-24 13:35:00,1352.3,1354.8,1351.61,1354.77,176900,239355904.0 -2024-09-24 13:40:00,1354.8,1359.0,1354.8,1359.0,217800,295506944.0 -2024-09-24 13:45:00,1359.0,1359.0,1357.0,1357.0,141100,191731712.0 -2024-09-24 13:50:00,1357.01,1357.01,1350.99,1352.22,147200,199095296.0 -2024-09-24 13:55:00,1352.47,1356.88,1352.24,1356.77,129200,174897152.0 -2024-09-24 14:00:00,1356.88,1358.4,1356.88,1358.4,168300,228545536.0 -2024-09-24 14:05:00,1358.33,1360.0,1358.33,1359.5,175300,238325760.0 -2024-09-24 14:10:00,1359.52,1359.54,1355.45,1355.45,154400,209640448.0 -2024-09-24 14:15:00,1355.5,1357.55,1355.45,1356.0,118500,160797696.0 -2024-09-24 14:20:00,1356.98,1358.93,1355.12,1358.88,143400,194629632.0 -2024-09-24 14:25:00,1358.65,1358.88,1357.1,1358.0,93300,126715904.0 -2024-09-24 14:30:00,1358.0,1358.59,1357.6,1358.59,157900,214315008.0 -2024-09-24 14:35:00,1358.65,1360.8,1358.65,1360.0,268100,364571648.0 -2024-09-24 14:40:00,1360.0,1365.0,1360.0,1365.0,196500,267807744.0 -2024-09-24 14:45:00,1365.0,1370.0,1364.99,1367.97,224500,306958336.0 -2024-09-24 14:50:00,1367.97,1370.0,1367.39,1370.0,161000,220320768.0 -2024-09-24 14:55:00,1370.0,1372.7,1370.0,1372.61,238200,326846464.0 -2024-09-24 15:00:00,1372.53,1372.69,1372.18,1372.6,223800,307123200.0 -2024-09-25 09:35:00,1400.05,1411.98,1400.05,1409.07,1468900,2063643136.0 -2024-09-25 09:40:00,1410.12,1423.0,1410.0,1423.0,536600,759112192.0 -2024-09-25 09:45:00,1423.01,1427.0,1415.0,1415.0,521500,741210368.0 -2024-09-25 09:50:00,1415.0,1415.0,1402.44,1402.57,364100,512915456.0 -2024-09-25 09:55:00,1402.6,1413.0,1402.6,1408.02,221500,311943928.0 -2024-09-25 10:00:00,1408.03,1416.53,1407.32,1414.96,146300,206687240.0 -2024-09-25 10:05:00,1414.95,1417.99,1411.35,1417.99,216300,305815036.0 -2024-09-25 10:10:00,1418.88,1422.0,1416.53,1417.3,221500,314400260.0 -2024-09-25 10:15:00,1417.17,1417.77,1412.16,1415.06,192100,271796228.0 -2024-09-25 10:20:00,1415.06,1419.97,1413.54,1417.92,121000,171478524.0 -2024-09-25 10:25:00,1417.96,1418.0,1409.96,1410.5,173800,245497856.0 -2024-09-25 10:30:00,1410.0,1418.03,1409.05,1418.0,158100,223252996.0 -2024-09-25 10:35:00,1418.0,1418.0,1413.06,1413.08,105800,149771260.0 -2024-09-25 10:40:00,1413.09,1417.44,1412.5,1415.01,103500,146523648.0 -2024-09-25 10:45:00,1415.88,1420.9,1415.88,1420.0,145100,205885952.0 -2024-09-25 10:50:00,1420.3,1420.49,1418.03,1418.9,59900,85024768.0 -2024-09-25 10:55:00,1418.25,1418.99,1414.51,1416.99,79500,112638464.0 -2024-09-25 11:00:00,1417.62,1417.99,1415.1,1415.1,48200,68314624.0 -2024-09-25 11:05:00,1415.05,1415.15,1409.87,1409.87,87400,123378684.0 -2024-09-25 11:10:00,1409.87,1411.9,1405.17,1405.33,119900,168986116.0 -2024-09-25 11:15:00,1405.33,1407.98,1405.33,1406.2,91700,128936960.0 -2024-09-25 11:20:00,1406.21,1406.29,1403.19,1403.25,101000,141857280.0 -2024-09-25 11:25:00,1403.24,1407.02,1402.12,1407.02,112900,158437376.0 -2024-09-25 11:30:00,1406.85,1407.27,1404.01,1406.03,52400,73584640.0 -2024-09-25 13:05:00,1406.61,1406.61,1402.0,1402.0,144200,202619392.0 -2024-09-25 13:10:00,1402.08,1408.0,1401.2,1406.09,92600,129943552.0 -2024-09-25 13:15:00,1406.07,1406.07,1404.5,1404.58,48500,68152320.0 -2024-09-25 13:20:00,1404.58,1407.17,1402.0,1407.17,84100,118085120.0 -2024-09-25 13:25:00,1407.01,1408.0,1403.99,1406.01,58200,81723392.0 -2024-09-25 13:30:00,1406.26,1408.0,1404.51,1407.94,88400,124288000.0 -2024-09-25 13:35:00,1407.51,1409.79,1407.51,1408.8,65900,92834816.0 -2024-09-25 13:40:00,1408.8,1408.8,1404.0,1405.06,66300,93225984.0 -2024-09-25 13:45:00,1405.83,1405.83,1402.01,1402.01,66100,92771328.0 -2024-09-25 13:50:00,1402.01,1402.01,1399.0,1399.0,177400,248431616.0 -2024-09-25 13:55:00,1398.55,1400.3,1396.79,1399.73,105700,147855360.0 -2024-09-25 14:00:00,1399.03,1400.5,1398.05,1398.22,74600,104381440.0 -2024-09-25 14:05:00,1398.18,1404.87,1398.18,1404.87,72300,101394432.0 -2024-09-25 14:10:00,1404.99,1405.0,1400.31,1400.46,47900,67220480.0 -2024-09-25 14:15:00,1400.45,1404.85,1400.45,1400.57,45600,63935488.0 -2024-09-25 14:20:00,1400.6,1402.88,1400.01,1402.07,50500,70672384.0 -2024-09-25 14:25:00,1402.0,1402.01,1400.0,1400.17,43800,61359104.0 -2024-09-25 14:30:00,1400.55,1401.04,1399.01,1399.53,53200,74494976.0 -2024-09-25 14:35:00,1399.52,1401.0,1399.01,1399.65,83100,116431872.0 -2024-09-25 14:40:00,1399.65,1404.14,1399.21,1404.14,99400,139181056.0 -2024-09-25 14:45:00,1404.2,1404.5,1400.93,1402.03,71800,100707328.0 -2024-09-25 14:50:00,1402.06,1402.07,1400.08,1400.13,75000,105067520.0 -2024-09-25 14:55:00,1400.1,1400.25,1398.88,1398.93,126800,177386496.0 -2024-09-25 15:00:00,1398.5,1399.0,1397.99,1399.0,105200,147132416.0 -2024-09-26 09:35:00,1399.96,1413.14,1398.0,1409.95,383900,539292352.0 -2024-09-26 09:40:00,1410.8,1414.0,1407.0,1410.78,260100,367169030.0 -2024-09-26 09:45:00,1411.0,1418.77,1410.78,1414.0,315200,446017338.0 -2024-09-26 09:50:00,1414.0,1424.2,1413.3,1424.19,258400,366625152.0 -2024-09-26 09:55:00,1424.0,1430.0,1423.01,1425.5,327000,466519936.0 -2024-09-26 10:00:00,1425.5,1436.88,1424.9,1434.07,275500,394461184.0 -2024-09-26 10:05:00,1433.83,1434.57,1427.01,1429.24,175900,251817216.0 -2024-09-26 10:10:00,1429.2,1434.95,1429.2,1434.95,147700,211432704.0 -2024-09-26 10:15:00,1435.0,1438.0,1432.36,1432.73,203400,292168448.0 -2024-09-26 10:20:00,1432.73,1437.0,1430.09,1434.99,115600,165645568.0 -2024-09-26 10:25:00,1434.06,1438.5,1431.98,1438.27,198100,284425216.0 -2024-09-26 10:30:00,1438.8,1442.55,1435.77,1442.55,220000,316673536.0 -2024-09-26 10:35:00,1442.88,1444.98,1438.99,1439.6,135200,194992128.0 -2024-09-26 10:40:00,1439.95,1444.94,1439.95,1444.77,113000,163132416.0 -2024-09-26 10:45:00,1444.77,1444.77,1440.1,1441.63,87000,125456384.0 -2024-09-26 10:50:00,1442.0,1443.0,1434.75,1434.75,116300,167353856.0 -2024-09-26 10:55:00,1434.93,1438.0,1434.61,1436.75,98900,142029824.0 -2024-09-26 11:00:00,1436.91,1439.92,1436.78,1436.8,58700,84419584.0 -2024-09-26 11:05:00,1436.8,1438.15,1436.79,1436.82,55100,79194112.0 -2024-09-26 11:10:00,1436.97,1437.0,1434.22,1434.5,52400,75217408.0 -2024-09-26 11:15:00,1434.5,1440.02,1434.5,1439.19,68700,98934272.0 -2024-09-26 11:20:00,1438.53,1444.89,1438.53,1444.1,107000,154408960.0 -2024-09-26 11:25:00,1444.28,1445.0,1444.0,1445.0,129100,186500096.0 -2024-09-26 11:30:00,1445.0,1445.96,1443.61,1445.91,71900,103853056.0 -2024-09-26 13:05:00,1445.91,1458.78,1445.91,1455.02,454900,660967936.0 -2024-09-26 13:10:00,1455.84,1470.0,1455.83,1467.0,312100,456846336.0 -2024-09-26 13:15:00,1467.0,1480.0,1467.0,1480.0,355600,524466176.0 -2024-09-26 13:20:00,1479.53,1480.0,1468.37,1471.28,221700,326956544.0 -2024-09-26 13:25:00,1472.0,1488.0,1470.0,1488.0,333200,492891648.0 -2024-09-26 13:30:00,1487.87,1488.0,1481.01,1488.0,282800,420158976.0 -2024-09-26 13:35:00,1487.96,1488.86,1484.96,1485.95,232400,345570816.0 -2024-09-26 13:40:00,1485.95,1485.95,1478.16,1481.2,141500,209817600.0 -2024-09-26 13:45:00,1481.24,1487.5,1481.24,1487.5,139300,206671872.0 -2024-09-26 13:50:00,1487.5,1489.79,1486.09,1489.79,175300,260858880.0 -2024-09-26 13:55:00,1489.78,1498.0,1489.75,1497.77,367700,549303296.0 -2024-09-26 14:00:00,1497.78,1499.95,1497.61,1499.95,269800,404361216.0 -2024-09-26 14:05:00,1499.97,1499.98,1493.01,1498.97,182600,273544192.0 -2024-09-26 14:10:00,1498.59,1499.0,1496.04,1498.5,122700,183851008.0 -2024-09-26 14:15:00,1498.5,1498.99,1498.0,1498.69,102900,154219520.0 -2024-09-26 14:20:00,1498.96,1500.0,1498.96,1500.0,220200,330289152.0 -2024-09-26 14:25:00,1500.0,1510.62,1499.98,1510.62,244700,368147456.0 -2024-09-26 14:30:00,1511.0,1514.89,1510.78,1510.78,210700,318674944.0 -2024-09-26 14:35:00,1510.16,1510.18,1502.82,1506.5,153400,230893568.0 -2024-09-26 14:40:00,1507.0,1514.2,1506.5,1514.09,156200,235887616.0 -2024-09-26 14:45:00,1514.2,1515.75,1514.2,1515.75,192700,291928064.0 -2024-09-26 14:50:00,1516.0,1528.9,1516.0,1528.9,332300,506327040.0 -2024-09-26 14:55:00,1529.0,1529.87,1525.94,1528.0,286700,437839872.0 -2024-09-26 15:00:00,1528.0,1529.0,1527.01,1529.0,263600,402932736.0 -2024-09-27 09:35:00,1600.0,1600.01,1566.22,1576.0,2267300,3611226112.0 -2024-09-27 09:40:00,1576.0,1586.53,1567.12,1585.79,557600,878767616.0 -2024-09-27 09:45:00,1585.79,1585.97,1572.05,1572.05,416500,658770944.0 -2024-09-27 09:50:00,1571.98,1575.89,1568.0,1574.02,369200,580523520.0 -2024-09-27 09:55:00,1574.06,1586.88,1574.06,1586.58,415400,657214976.0 -2024-09-27 10:00:00,1586.79,1599.6,1586.79,1599.6,279200,445371392.0 -2024-09-27 10:05:00,1599.3,1599.3,1585.37,1585.42,257100,409506304.0 -2024-09-27 10:10:00,1585.0,1588.88,1580.01,1580.08,165300,262111744.0 -2024-09-27 10:15:00,1580.36,1585.0,1580.1,1584.98,47000,74320384.0 -2024-09-27 10:20:00,1584.0,1585.74,1583.14,1583.8,23200,36771328.0 -2024-09-27 10:25:00,1583.8,1585.42,1583.6,1585.0,11300,17903104.0 -2024-09-27 10:30:00,1585.47,1585.48,1584.42,1584.42,1300,2060800.0 -2024-09-27 10:35:00,1585.73,1586.0,1585.73,1586.0,1300,2061312.0 -2024-09-27 10:40:00,1586.0,1586.67,1586.0,1586.67,3100,4917760.0 -2024-09-27 10:45:00,1586.67,1586.67,1586.67,1586.67,0,0.0 -2024-09-27 10:50:00,1586.67,1586.67,1586.67,1586.67,0,0.0 -2024-09-27 10:55:00,1586.67,1586.67,1586.67,1586.67,0,0.0 -2024-09-27 11:00:00,1586.69,1586.88,1586.69,1586.88,300,476160.0 -2024-09-27 11:05:00,1586.88,1586.88,1586.88,1586.88,0,0.0 -2024-09-27 11:10:00,1586.88,1586.88,1586.88,1586.88,0,0.0 -2024-09-27 11:15:00,1586.0,1590.0,1585.0,1585.74,65500,104009208.0 -2024-09-27 11:20:00,1586.67,1596.01,1585.0,1596.01,513800,816333832.0 -2024-09-27 11:25:00,1596.0,1600.5,1596.0,1600.5,441800,706523648.0 -2024-09-27 11:30:00,1600.5,1603.8,1600.5,1600.99,84400,135205888.0 -2024-09-27 13:05:00,1600.89,1610.0,1600.89,1608.0,98000,157477888.0 -2024-09-27 13:10:00,1608.0,1613.0,1605.0,1612.94,84200,135523328.0 -2024-09-27 13:15:00,1610.0,1617.0,1609.0,1617.0,46100,74458112.0 -2024-09-27 13:20:00,1617.0,1618.98,1615.0,1616.0,46700,75530240.0 -2024-09-27 13:25:00,1619.0,1619.99,1613.0,1619.0,55000,88986624.0 -2024-09-27 13:30:00,1619.9,1620.0,1617.0,1618.08,45500,73694208.0 -2024-09-27 13:35:00,1618.08,1620.0,1614.9,1617.75,50800,82179072.0 -2024-09-27 13:40:00,1617.75,1618.62,1615.3,1618.0,39300,63519744.0 -2024-09-27 13:45:00,1618.0,1619.88,1614.0,1615.01,80300,129847296.0 -2024-09-27 13:50:00,1614.83,1618.0,1614.2,1615.28,32600,52690944.0 -2024-09-27 13:55:00,1616.88,1618.0,1614.8,1614.98,55600,89858048.0 -2024-09-27 14:00:00,1614.98,1615.99,1612.01,1614.08,26800,43288576.0 -2024-09-27 14:05:00,1612.86,1614.37,1611.02,1612.12,38100,61529088.0 -2024-09-27 14:10:00,1612.21,1614.28,1611.05,1612.0,75400,121615360.0 -2024-09-27 14:15:00,1613.0,1616.0,1611.99,1615.0,101800,164332544.0 -2024-09-27 14:20:00,1615.46,1617.93,1615.0,1617.93,54300,87772160.0 -2024-09-27 14:25:00,1617.94,1617.98,1611.99,1615.5,486700,786354176.0 -2024-09-27 14:30:00,1615.57,1617.91,1614.2,1617.0,331600,535589888.0 -2024-09-27 14:35:00,1617.0,1619.0,1616.0,1618.99,189400,306516992.0 -2024-09-27 14:40:00,1618.99,1620.66,1618.99,1620.25,229600,371775488.0 -2024-09-27 14:45:00,1620.22,1627.99,1620.0,1622.96,195000,316837888.0 -2024-09-27 14:50:00,1624.45,1625.0,1620.0,1624.0,225800,366459904.0 -2024-09-27 14:55:00,1624.0,1627.76,1623.88,1627.76,139900,227323904.0 -2024-09-27 15:00:00,1627.42,1629.2,1627.1,1629.2,143500,233666560.0 -2024-09-30 09:35:00,1692.0,1745.0,1692.0,1728.0,1680700,2884156672.0 -2024-09-30 09:40:00,1728.0,1735.0,1705.02,1712.31,852100,1464559360.0 -2024-09-30 09:45:00,1712.31,1712.31,1699.87,1699.87,656400,1119050752.0 -2024-09-30 09:50:00,1699.0,1702.01,1685.2,1685.2,595700,1009049088.0 -2024-09-30 09:55:00,1685.0,1687.99,1653.93,1687.99,678000,1131193856.0 -2024-09-30 10:00:00,1687.75,1699.4,1687.74,1690.8,410300,694506496.0 -2024-09-30 10:05:00,1690.99,1699.9,1686.2,1698.93,286700,485675008.0 -2024-09-30 10:10:00,1694.45,1698.0,1691.0,1692.02,212800,360363008.0 -2024-09-30 10:15:00,1692.0,1694.0,1686.0,1689.0,261700,442389504.0 -2024-09-30 10:20:00,1689.0,1691.98,1686.0,1690.1,229400,387223552.0 -2024-09-30 10:25:00,1690.1,1698.8,1689.2,1697.86,225600,382603264.0 -2024-09-30 10:30:00,1698.05,1700.0,1698.0,1699.4,216900,368666624.0 -2024-09-30 10:35:00,1699.43,1699.91,1692.89,1694.01,190200,322606080.0 -2024-09-30 10:40:00,1693.7,1693.99,1690.0,1690.02,119600,202469376.0 -2024-09-30 10:45:00,1690.1,1690.6,1686.01,1686.94,176600,298174464.0 -2024-09-30 10:50:00,1686.94,1689.0,1685.94,1688.1,151800,256204800.0 -2024-09-30 10:55:00,1688.45,1694.87,1687.99,1694.59,155800,263371776.0 -2024-09-30 11:00:00,1694.8,1705.0,1694.8,1705.0,261100,443629511.0 -2024-09-30 11:05:00,1702.9,1704.99,1696.0,1696.0,186900,317699129.0 -2024-09-30 11:10:00,1696.0,1702.0,1694.0,1701.1,177400,301157376.0 -2024-09-30 11:15:00,1701.1,1701.46,1698.93,1699.96,133900,227516305.0 -2024-09-30 11:20:00,1699.94,1700.01,1699.35,1699.98,111500,189540511.0 -2024-09-30 11:25:00,1699.98,1702.99,1699.9,1701.88,146000,248463312.0 -2024-09-30 11:30:00,1701.09,1703.0,1701.0,1702.97,120500,205022208.0 -2024-09-30 13:05:00,1702.98,1725.66,1702.98,1715.0,547200,938738688.0 -2024-09-30 13:10:00,1715.0,1724.88,1715.0,1724.6,263000,452239360.0 -2024-09-30 13:15:00,1724.99,1728.0,1705.88,1706.0,305800,525901824.0 -2024-09-30 13:20:00,1706.99,1712.99,1706.99,1710.14,213700,365518848.0 -2024-09-30 13:25:00,1710.93,1720.02,1710.13,1719.62,223500,383523840.0 -2024-09-30 13:30:00,1719.96,1720.98,1716.04,1719.9,202600,348359680.0 -2024-09-30 13:35:00,1719.9,1725.0,1719.6,1723.01,259700,447105024.0 -2024-09-30 13:40:00,1724.04,1724.66,1721.72,1723.92,244300,420919296.0 -2024-09-30 13:45:00,1723.92,1730.32,1723.92,1730.32,363100,627634176.0 -2024-09-30 13:50:00,1730.01,1735.32,1729.54,1735.2,290400,502970368.0 -2024-09-30 13:55:00,1735.19,1735.6,1731.28,1734.97,261500,453398528.0 -2024-09-30 14:00:00,1735.1,1740.0,1735.06,1740.0,339600,590512128.0 -2024-09-30 14:05:00,1739.99,1749.9,1739.98,1749.86,440800,769091584.0 -2024-09-30 14:10:00,1749.97,1750.0,1749.0,1749.87,310500,543369216.0 -2024-09-30 14:15:00,1749.96,1753.11,1749.8,1753.11,307100,537401344.0 -2024-09-30 14:20:00,1753.11,1759.5,1753.11,1754.99,309800,544321536.0 -2024-09-30 14:25:00,1755.0,1755.0,1721.0,1724.16,314300,545296384.0 -2024-09-30 14:30:00,1724.8,1730.89,1718.03,1722.99,362900,625369088.0 -2024-09-30 14:35:00,1722.49,1725.0,1715.95,1724.99,298900,513918976.0 -2024-09-30 14:40:00,1726.22,1729.0,1724.09,1727.78,261200,451135488.0 -2024-09-30 14:45:00,1727.74,1735.96,1727.74,1735.96,301600,521846784.0 -2024-09-30 14:50:00,1735.14,1749.5,1735.14,1744.36,319800,558241792.0 -2024-09-30 14:55:00,1745.49,1747.5,1744.05,1746.66,354000,617943040.0 -2024-09-30 15:00:00,1746.9,1748.0,1745.01,1748.0,396400,692699136.0 -2024-10-08 09:35:00,1910.0,1910.0,1870.01,1889.07,3422600,6511222272.0 -2024-10-08 09:40:00,1889.07,1890.89,1872.94,1878.0,926200,1742620160.0 -2024-10-08 09:45:00,1879.05,1882.0,1844.99,1845.0,731600,1365282304.0 -2024-10-08 09:50:00,1845.0,1862.98,1833.0,1862.98,735900,1358663680.0 -2024-10-08 09:55:00,1862.98,1869.0,1854.0,1855.0,457600,851508224.0 -2024-10-08 10:00:00,1854.0,1858.0,1845.79,1852.15,379800,703569920.0 -2024-10-08 10:05:00,1852.0,1855.0,1849.89,1850.0,329000,609090560.0 -2024-10-08 10:10:00,1850.01,1850.94,1832.0,1835.47,357800,658937856.0 -2024-10-08 10:15:00,1835.47,1837.02,1804.69,1804.69,690400,1257739264.0 -2024-10-08 10:20:00,1801.19,1826.99,1801.19,1814.0,579400,1051603968.0 -2024-10-08 10:25:00,1814.0,1814.0,1785.94,1785.94,443500,799556608.0 -2024-10-08 10:30:00,1785.94,1789.0,1770.0,1770.0,537800,958118912.0 -2024-10-08 10:35:00,1770.0,1770.0,1720.12,1720.12,820200,1431805952.0 -2024-10-08 10:40:00,1720.12,1725.0,1682.28,1725.0,829600,1412098048.0 -2024-10-08 10:45:00,1726.92,1791.7,1726.92,1791.15,503600,886142976.0 -2024-10-08 10:50:00,1791.15,1791.7,1755.79,1757.99,341000,605919232.0 -2024-10-08 10:55:00,1757.1,1782.0,1754.98,1776.99,227700,402853888.0 -2024-10-08 11:00:00,1778.88,1784.0,1770.0,1770.01,171800,305690624.0 -2024-10-08 11:05:00,1768.0,1794.0,1768.0,1792.88,199400,355201024.0 -2024-10-08 11:10:00,1794.0,1810.0,1794.0,1807.86,307400,554160128.0 -2024-10-08 11:15:00,1809.99,1818.0,1803.09,1815.86,165000,299003904.0 -2024-10-08 11:20:00,1815.86,1833.01,1815.0,1815.01,229900,419897344.0 -2024-10-08 11:25:00,1815.0,1817.88,1799.95,1799.95,173100,312662016.0 -2024-10-08 11:30:00,1799.0,1799.0,1778.23,1785.86,198600,355100672.0 -2024-10-08 13:05:00,1784.99,1795.0,1775.0,1782.99,311800,556433408.0 -2024-10-08 13:10:00,1781.9,1781.9,1751.58,1753.47,225900,399540224.0 -2024-10-08 13:15:00,1753.47,1766.43,1753.34,1756.14,204400,359981056.0 -2024-10-08 13:20:00,1756.0,1760.0,1747.99,1747.99,237800,417189888.0 -2024-10-08 13:25:00,1747.0,1747.0,1731.11,1734.98,247400,429926400.0 -2024-10-08 13:30:00,1734.0,1745.0,1732.89,1737.03,207100,359741440.0 -2024-10-08 13:35:00,1737.03,1740.0,1725.0,1725.02,211500,366860288.0 -2024-10-08 13:40:00,1725.0,1725.0,1715.2,1717.0,304100,522704896.0 -2024-10-08 13:45:00,1717.0,1730.0,1715.52,1730.0,215700,370950144.0 -2024-10-08 13:50:00,1730.0,1733.09,1718.0,1718.0,188200,325025792.0 -2024-10-08 13:55:00,1717.59,1718.39,1711.0,1711.0,167300,287154176.0 -2024-10-08 14:00:00,1710.95,1726.65,1706.25,1725.99,252100,432168960.0 -2024-10-08 14:05:00,1726.0,1741.05,1725.99,1732.26,201900,350441472.0 -2024-10-08 14:10:00,1733.05,1733.05,1721.97,1721.97,132200,228577280.0 -2024-10-08 14:15:00,1722.96,1733.16,1721.97,1732.65,148300,256155648.0 -2024-10-08 14:20:00,1732.66,1732.66,1722.98,1722.99,171300,296065024.0 -2024-10-08 14:25:00,1724.92,1730.0,1722.88,1729.96,144900,250142720.0 -2024-10-08 14:30:00,1729.81,1745.55,1729.8,1745.05,201200,349915136.0 -2024-10-08 14:35:00,1744.03,1754.0,1744.03,1754.0,264500,462307328.0 -2024-10-08 14:40:00,1754.99,1755.32,1743.01,1743.01,242600,424599552.0 -2024-10-08 14:45:00,1743.01,1743.01,1726.03,1726.06,231900,401608704.0 -2024-10-08 14:50:00,1726.06,1726.06,1718.0,1718.97,445800,766900224.0 -2024-10-08 14:55:00,1718.97,1719.05,1716.0,1717.5,508900,874362880.0 -2024-10-08 15:00:00,1717.01,1723.0,1717.01,1723.0,316900,545579008.0 -2024-10-09 09:35:00,1700.0,1700.0,1645.0,1675.0,1183300,1974156032.0 -2024-10-09 09:40:00,1675.0,1697.11,1675.0,1691.02,595600,1005580544.0 -2024-10-09 09:45:00,1690.05,1697.12,1678.02,1678.03,514100,867812864.0 -2024-10-09 09:50:00,1681.0,1691.45,1678.78,1686.55,347600,585719808.0 -2024-10-09 09:55:00,1686.55,1694.98,1669.0,1670.53,409300,688474624.0 -2024-10-09 10:00:00,1670.54,1672.94,1654.0,1655.0,446700,741623808.0 -2024-10-09 10:05:00,1654.0,1658.0,1644.08,1650.84,547300,903127552.0 -2024-10-09 10:10:00,1650.84,1650.84,1632.02,1632.02,452100,741427712.0 -2024-10-09 10:15:00,1632.02,1638.51,1628.7,1638.51,399700,652223488.0 -2024-10-09 10:20:00,1638.51,1651.37,1638.51,1651.37,244600,402647552.0 -2024-10-09 10:25:00,1651.37,1657.94,1647.47,1650.34,221200,365361152.0 -2024-10-09 10:30:00,1650.34,1651.99,1638.95,1638.95,154400,253945856.0 -2024-10-09 10:35:00,1638.95,1645.0,1630.2,1631.22,147200,241062912.0 -2024-10-09 10:40:00,1631.22,1634.36,1618.0,1618.0,338300,549965824.0 -2024-10-09 10:45:00,1618.0,1632.4,1617.99,1632.4,264600,429705216.0 -2024-10-09 10:50:00,1632.4,1633.3,1620.0,1620.0,188200,305843200.0 -2024-10-09 10:55:00,1619.98,1627.4,1617.0,1617.33,160300,259744768.0 -2024-10-09 11:00:00,1617.33,1620.51,1613.0,1613.0,159200,257461248.0 -2024-10-09 11:05:00,1612.13,1620.0,1612.13,1615.92,213700,345309184.0 -2024-10-09 11:10:00,1613.69,1613.69,1606.04,1606.06,150800,242886656.0 -2024-10-09 11:15:00,1606.06,1610.36,1603.0,1603.01,178400,286631936.0 -2024-10-09 11:20:00,1603.01,1607.98,1600.0,1600.03,314300,503225344.0 -2024-10-09 11:25:00,1600.03,1603.34,1590.07,1603.27,288200,460305408.0 -2024-10-09 11:30:00,1603.27,1625.1,1602.99,1625.1,225100,362289152.0 -2024-10-09 13:05:00,1628.0,1650.1,1628.0,1650.1,282100,462628864.0 -2024-10-09 13:10:00,1652.0,1658.86,1644.0,1645.77,228200,376765440.0 -2024-10-09 13:15:00,1645.77,1645.77,1627.0,1627.88,181500,296750080.0 -2024-10-09 13:20:00,1627.88,1635.9,1627.01,1633.02,98800,161005568.0 -2024-10-09 13:25:00,1633.02,1639.0,1627.75,1637.89,107000,174689280.0 -2024-10-09 13:30:00,1637.89,1639.69,1627.01,1627.01,128700,210438144.0 -2024-10-09 13:35:00,1629.0,1639.7,1628.0,1638.9,134300,219541504.0 -2024-10-09 13:40:00,1638.0,1653.0,1636.1,1643.0,179000,294316032.0 -2024-10-09 13:45:00,1643.0,1644.95,1628.2,1628.2,118300,193372160.0 -2024-10-09 13:50:00,1628.2,1633.0,1627.1,1628.0,129200,210579456.0 -2024-10-09 13:55:00,1628.0,1629.0,1624.0,1625.48,102400,166497280.0 -2024-10-09 14:00:00,1625.48,1626.08,1616.01,1617.01,100700,163124224.0 -2024-10-09 14:05:00,1617.01,1627.0,1617.01,1621.95,89400,145050624.0 -2024-10-09 14:10:00,1621.95,1624.8,1615.99,1618.34,156400,253266944.0 -2024-10-09 14:15:00,1618.34,1627.2,1616.61,1625.3,165900,269134848.0 -2024-10-09 14:20:00,1625.3,1628.03,1616.5,1616.5,132400,215244800.0 -2024-10-09 14:25:00,1616.5,1620.9,1610.51,1617.93,148700,240037888.0 -2024-10-09 14:30:00,1617.94,1628.0,1615.5,1615.99,124700,202188800.0 -2024-10-09 14:35:00,1615.99,1620.0,1605.05,1605.05,155700,250826752.0 -2024-10-09 14:40:00,1605.05,1605.5,1600.0,1600.19,249300,399523840.0 -2024-10-09 14:45:00,1600.19,1607.22,1599.0,1599.0,283900,454625280.0 -2024-10-09 14:50:00,1599.0,1600.0,1595.0,1599.77,223000,356233216.0 -2024-10-09 14:55:00,1599.02,1601.0,1597.0,1598.0,208400,333262848.0 -2024-10-09 15:00:00,1598.0,1598.88,1595.0,1595.15,217900,347793408.0 -2024-10-10 09:35:00,1622.26,1651.03,1622.26,1624.99,755700,1236094850.0 -2024-10-10 09:40:00,1624.99,1637.99,1622.58,1631.9,405600,660864374.0 -2024-10-10 09:45:00,1631.9,1652.0,1630.29,1643.39,340800,559988616.0 -2024-10-10 09:50:00,1643.39,1644.0,1623.44,1628.99,282500,461522690.0 -2024-10-10 09:55:00,1628.97,1628.97,1611.2,1614.82,226800,366737662.0 -2024-10-10 10:00:00,1612.0,1624.0,1607.88,1608.0,223000,359882752.0 -2024-10-10 10:05:00,1608.0,1620.91,1607.0,1614.84,170100,274409472.0 -2024-10-10 10:10:00,1616.56,1618.88,1608.26,1610.0,128000,206368000.0 -2024-10-10 10:15:00,1610.0,1611.0,1600.0,1600.01,215900,346130432.0 -2024-10-10 10:20:00,1600.0,1603.93,1591.0,1601.35,288500,460750848.0 -2024-10-10 10:25:00,1601.35,1613.0,1601.34,1607.65,131400,211160064.0 -2024-10-10 10:30:00,1607.59,1616.66,1603.15,1616.66,107800,173693952.0 -2024-10-10 10:35:00,1616.06,1630.23,1612.2,1629.19,163100,264585212.0 -2024-10-10 10:40:00,1629.19,1633.08,1618.84,1628.0,152800,248927236.0 -2024-10-10 10:45:00,1629.15,1629.15,1618.99,1629.01,103100,167342592.0 -2024-10-10 10:50:00,1629.01,1634.67,1622.01,1631.35,153400,250068992.0 -2024-10-10 10:55:00,1631.35,1644.99,1629.89,1641.0,184400,302151168.0 -2024-10-10 11:00:00,1641.0,1644.99,1639.8,1640.86,128500,211056128.0 -2024-10-10 11:05:00,1640.86,1643.0,1635.0,1642.0,82300,134859264.0 -2024-10-10 11:10:00,1642.01,1648.5,1635.37,1648.5,161400,265362944.0 -2024-10-10 11:15:00,1648.5,1654.89,1640.13,1654.89,285800,471628288.0 -2024-10-10 11:20:00,1654.89,1658.88,1651.97,1658.88,208500,345077760.0 -2024-10-10 11:25:00,1659.0,1664.0,1647.08,1647.08,176400,292380672.0 -2024-10-10 11:30:00,1647.08,1659.48,1647.08,1655.11,105700,174961664.0 -2024-10-10 13:05:00,1655.01,1668.08,1655.01,1661.01,253400,421025792.0 -2024-10-10 13:10:00,1661.0,1664.72,1654.65,1654.65,123500,204777472.0 -2024-10-10 13:15:00,1654.65,1660.0,1648.0,1650.5,111300,184023040.0 -2024-10-10 13:20:00,1651.0,1656.0,1644.44,1644.44,113300,186884096.0 -2024-10-10 13:25:00,1645.42,1649.99,1640.01,1642.99,103600,170377216.0 -2024-10-10 13:30:00,1640.76,1655.0,1640.0,1649.91,94300,155312128.0 -2024-10-10 13:35:00,1649.0,1649.92,1642.23,1642.23,59500,97878016.0 -2024-10-10 13:40:00,1643.98,1650.01,1643.0,1650.01,69900,115135488.0 -2024-10-10 13:45:00,1650.01,1655.0,1647.0,1654.0,74500,123108352.0 -2024-10-10 13:50:00,1654.0,1654.99,1649.38,1649.38,66700,110257152.0 -2024-10-10 13:55:00,1649.37,1653.99,1645.0,1645.0,75000,123653120.0 -2024-10-10 14:00:00,1645.0,1648.99,1640.93,1648.01,80300,132030464.0 -2024-10-10 14:05:00,1648.02,1652.0,1643.0,1645.0,81200,133807104.0 -2024-10-10 14:10:00,1645.0,1649.1,1640.02,1647.26,75700,124465152.0 -2024-10-10 14:15:00,1647.26,1649.78,1644.0,1645.09,58300,96019456.0 -2024-10-10 14:20:00,1645.09,1645.09,1637.0,1637.04,103800,170263552.0 -2024-10-10 14:25:00,1637.05,1640.0,1637.05,1638.03,89700,147024896.0 -2024-10-10 14:30:00,1637.49,1637.99,1634.0,1634.99,77800,127272960.0 -2024-10-10 14:35:00,1634.99,1647.0,1634.98,1645.94,101500,166640640.0 -2024-10-10 14:40:00,1645.93,1645.93,1636.5,1639.7,69900,114615296.0 -2024-10-10 14:45:00,1639.7,1643.0,1636.0,1637.0,93100,152478800.0 -2024-10-10 14:50:00,1637.05,1639.98,1636.0,1639.97,93200,152625072.0 -2024-10-10 14:55:00,1639.97,1639.99,1637.95,1637.99,109900,180055040.0 -2024-10-10 15:00:00,1638.15,1640.0,1637.02,1640.0,132700,217579520.0 -2024-10-11 09:35:00,1615.4,1638.0,1615.4,1631.72,337000,548137728.0 -2024-10-11 09:40:00,1631.72,1631.72,1622.0,1624.99,134000,217969479.0 -2024-10-11 09:45:00,1624.97,1631.89,1620.0,1631.05,163300,265463741.0 -2024-10-11 09:50:00,1631.86,1639.94,1625.0,1631.98,129500,211529986.0 -2024-10-11 09:55:00,1631.97,1636.5,1627.0,1629.67,77100,125772532.0 -2024-10-11 10:00:00,1629.67,1637.98,1627.48,1633.0,107000,174731403.0 -2024-10-11 10:05:00,1632.19,1633.0,1622.76,1628.0,149600,243454835.0 -2024-10-11 10:10:00,1627.43,1632.79,1622.0,1622.02,142500,231700870.0 -2024-10-11 10:15:00,1622.47,1627.0,1615.01,1620.0,188900,305997954.0 -2024-10-11 10:20:00,1619.99,1624.0,1611.22,1612.22,155500,251432960.0 -2024-10-11 10:25:00,1612.13,1620.8,1610.01,1618.0,93500,150845445.0 -2024-10-11 10:30:00,1618.0,1623.0,1617.0,1618.01,45700,74029563.0 -2024-10-11 10:35:00,1618.05,1625.98,1618.05,1623.98,58300,94615558.0 -2024-10-11 10:40:00,1622.1,1625.8,1618.5,1618.8,44900,72781554.0 -2024-10-11 10:45:00,1618.81,1619.99,1614.01,1616.0,36500,58963976.0 -2024-10-11 10:50:00,1616.95,1619.82,1616.9,1616.91,39900,64561920.0 -2024-10-11 10:55:00,1616.96,1620.11,1616.96,1618.95,41800,67676928.0 -2024-10-11 11:00:00,1618.98,1626.0,1618.96,1626.0,58100,94240770.0 -2024-10-11 11:05:00,1626.0,1628.0,1621.84,1627.43,53000,86124030.0 -2024-10-11 11:10:00,1626.61,1627.55,1618.97,1620.7,39600,64328696.0 -2024-10-11 11:15:00,1620.7,1620.7,1618.0,1619.47,23800,38529288.0 -2024-10-11 11:20:00,1619.98,1621.49,1616.68,1619.14,36600,59257350.0 -2024-10-11 11:25:00,1619.34,1624.0,1619.34,1621.93,32600,52872434.0 -2024-10-11 11:30:00,1621.04,1621.04,1616.01,1619.6,33600,54371080.0 -2024-10-11 13:05:00,1619.6,1627.13,1617.17,1617.17,57500,93271552.0 -2024-10-11 13:10:00,1618.01,1618.9,1615.14,1615.52,33800,54624512.0 -2024-10-11 13:15:00,1615.6,1617.0,1612.18,1612.21,58600,94570496.0 -2024-10-11 13:20:00,1612.18,1615.0,1611.1,1611.6,55000,88686336.0 -2024-10-11 13:25:00,1611.59,1618.95,1611.54,1613.99,55400,89502208.0 -2024-10-11 13:30:00,1614.55,1616.0,1612.0,1612.31,55400,89349376.0 -2024-10-11 13:35:00,1612.15,1612.33,1606.66,1607.1,116200,187130624.0 -2024-10-11 13:40:00,1607.21,1612.33,1607.17,1611.25,48100,77378560.0 -2024-10-11 13:45:00,1612.33,1614.89,1607.16,1607.9,44300,71306240.0 -2024-10-11 13:50:00,1607.38,1610.0,1606.0,1606.0,56500,90855424.0 -2024-10-11 13:55:00,1605.6,1608.0,1602.0,1606.98,77000,123597824.0 -2024-10-11 14:00:00,1606.5,1608.0,1603.02,1603.02,39500,63443456.0 -2024-10-11 14:05:00,1602.98,1606.99,1601.91,1602.5,62000,99420160.0 -2024-10-11 14:10:00,1602.56,1602.99,1600.0,1600.19,105000,168089088.0 -2024-10-11 14:15:00,1600.11,1602.25,1598.85,1598.85,147000,235224064.0 -2024-10-11 14:20:00,1598.53,1598.66,1595.0,1597.09,124800,199226880.0 -2024-10-11 14:25:00,1597.0,1600.8,1595.0,1598.0,94900,151560704.0 -2024-10-11 14:30:00,1599.98,1599.98,1595.93,1597.8,60100,95985152.0 -2024-10-11 14:35:00,1597.77,1597.97,1592.08,1592.08,144300,230294016.0 -2024-10-11 14:40:00,1592.08,1592.08,1590.0,1591.09,128400,204192768.0 -2024-10-11 14:45:00,1591.11,1593.8,1590.01,1593.8,111000,176488448.0 -2024-10-11 14:50:00,1595.0,1600.0,1594.6,1600.0,119900,191649280.0 -2024-10-11 14:55:00,1600.0,1603.94,1600.0,1602.78,101500,162618368.0 -2024-10-11 15:00:00,1602.77,1604.99,1602.77,1604.99,73500,117937152.0 -2024-10-14 09:35:00,1613.0,1614.04,1597.03,1606.01,389500,625943424.0 -2024-10-14 09:40:00,1608.43,1616.0,1603.35,1613.85,175600,282812795.0 -2024-10-14 09:45:00,1613.85,1613.85,1605.0,1609.0,166100,267255479.0 -2024-10-14 09:50:00,1609.0,1615.0,1607.95,1608.21,126000,203083270.0 -2024-10-14 09:55:00,1608.0,1608.0,1602.0,1602.0,120300,193091448.0 -2024-10-14 10:00:00,1602.0,1602.0,1592.0,1592.81,196000,313031944.0 -2024-10-14 10:05:00,1592.74,1593.08,1582.91,1587.99,248300,394184448.0 -2024-10-14 10:10:00,1588.0,1588.0,1581.3,1585.0,166600,263826176.0 -2024-10-14 10:15:00,1585.0,1589.95,1583.0,1589.5,111100,176109568.0 -2024-10-14 10:20:00,1589.51,1593.97,1588.06,1588.88,68100,108393728.0 -2024-10-14 10:25:00,1589.92,1592.0,1586.19,1587.97,62800,99747840.0 -2024-10-14 10:30:00,1587.97,1587.99,1584.0,1585.01,56800,90076416.0 -2024-10-14 10:35:00,1584.88,1592.88,1584.88,1592.5,60000,95396352.0 -2024-10-14 10:40:00,1592.5,1598.99,1587.02,1597.16,67500,107649024.0 -2024-10-14 10:45:00,1597.16,1597.7,1592.03,1594.86,43700,69726976.0 -2024-10-14 10:50:00,1594.86,1599.99,1594.86,1598.78,42100,67293690.0 -2024-10-14 10:55:00,1598.78,1605.99,1598.05,1605.87,70100,112292361.0 -2024-10-14 11:00:00,1605.04,1605.04,1599.97,1600.31,50100,80264959.0 -2024-10-14 11:05:00,1600.31,1603.13,1598.79,1603.13,44900,71897849.0 -2024-10-14 11:10:00,1603.11,1606.18,1601.03,1606.18,57700,92611589.0 -2024-10-14 11:15:00,1606.0,1612.0,1603.11,1611.0,95200,153153280.0 -2024-10-14 11:20:00,1611.01,1612.0,1606.06,1611.0,63400,102076672.0 -2024-10-14 11:25:00,1611.28,1615.0,1609.75,1613.93,67300,108528896.0 -2024-10-14 11:30:00,1613.4,1616.16,1611.06,1615.11,105000,169593088.0 -2024-10-14 13:05:00,1615.85,1619.87,1610.01,1617.0,185400,299610112.0 -2024-10-14 13:10:00,1617.52,1617.52,1605.5,1607.02,82000,132006912.0 -2024-10-14 13:15:00,1607.02,1609.88,1603.66,1608.5,86100,138341376.0 -2024-10-14 13:20:00,1608.5,1610.31,1604.0,1609.53,74800,120251392.0 -2024-10-14 13:25:00,1609.53,1615.22,1608.33,1608.33,111300,179292160.0 -2024-10-14 13:30:00,1608.01,1615.95,1608.0,1613.77,83900,135251968.0 -2024-10-14 13:35:00,1613.77,1613.99,1604.07,1606.06,81300,130888192.0 -2024-10-14 13:40:00,1606.06,1609.81,1605.0,1607.68,47300,76020736.0 -2024-10-14 13:45:00,1607.66,1607.66,1602.08,1603.66,70700,113387522.0 -2024-10-14 13:50:00,1603.66,1605.48,1600.95,1602.12,67600,108331512.0 -2024-10-14 13:55:00,1603.0,1606.0,1602.66,1604.56,47400,76046334.0 -2024-10-14 14:00:00,1604.7,1608.0,1604.0,1606.72,56700,90950664.0 -2024-10-14 14:05:00,1606.72,1608.75,1603.02,1604.0,38300,61510144.0 -2024-10-14 14:10:00,1604.0,1606.8,1601.18,1601.89,51700,82906624.0 -2024-10-14 14:15:00,1601.89,1602.1,1598.0,1600.05,86600,138588160.0 -2024-10-14 14:20:00,1600.05,1601.98,1599.13,1600.99,37600,60212736.0 -2024-10-14 14:25:00,1600.9,1602.11,1599.34,1600.8,64800,103712775.0 -2024-10-14 14:30:00,1600.8,1602.6,1600.0,1601.05,67200,107519997.0 -2024-10-14 14:35:00,1601.05,1604.55,1599.0,1599.02,59800,95928320.0 -2024-10-14 14:40:00,1599.02,1602.55,1599.0,1600.06,63800,102078972.0 -2024-10-14 14:45:00,1600.06,1601.96,1599.5,1601.1,89900,143884287.0 -2024-10-14 14:50:00,1601.1,1601.5,1599.96,1600.2,97900,156660737.0 -2024-10-14 14:55:00,1600.1,1601.6,1599.1,1601.6,97500,155952632.0 -2024-10-14 15:00:00,1601.96,1603.0,1601.9,1601.99,87000,139385350.0 -2024-10-15 09:35:00,1599.0,1599.0,1585.15,1591.8,273500,435588672.0 -2024-10-15 09:40:00,1591.8,1598.0,1590.55,1595.56,142200,226643648.0 -2024-10-15 09:45:00,1595.56,1600.99,1595.01,1598.93,84500,135044920.0 -2024-10-15 09:50:00,1598.98,1598.99,1592.11,1593.96,83600,133365892.0 -2024-10-15 09:55:00,1593.96,1593.96,1588.0,1589.43,125300,199259390.0 -2024-10-15 10:00:00,1589.43,1594.85,1588.03,1594.85,105800,168116614.0 -2024-10-15 10:05:00,1594.85,1598.26,1592.68,1597.5,99800,159266808.0 -2024-10-15 10:10:00,1596.19,1597.54,1591.88,1594.0,68400,109105416.0 -2024-10-15 10:15:00,1594.0,1594.0,1590.0,1590.0,68300,108706040.0 -2024-10-15 10:20:00,1590.0,1593.46,1589.5,1593.46,93400,148638472.0 -2024-10-15 10:25:00,1593.46,1600.8,1593.11,1596.2,122500,195808388.0 -2024-10-15 10:30:00,1596.2,1596.2,1591.01,1592.03,72700,115843580.0 -2024-10-15 10:35:00,1592.01,1594.61,1591.99,1594.6,61300,97633791.0 -2024-10-15 10:40:00,1594.88,1594.88,1591.15,1591.15,47500,75672572.0 -2024-10-15 10:45:00,1591.15,1591.21,1589.0,1589.0,80800,128498953.0 -2024-10-15 10:50:00,1589.0,1589.06,1586.43,1586.43,96400,152955388.0 -2024-10-15 10:55:00,1586.43,1589.0,1586.3,1586.53,62400,99024384.0 -2024-10-15 11:00:00,1587.8,1589.0,1586.56,1586.56,40100,63705088.0 -2024-10-15 11:05:00,1586.55,1588.14,1586.0,1586.0,75600,119951616.0 -2024-10-15 11:10:00,1586.0,1588.0,1582.12,1582.51,119400,189251072.0 -2024-10-15 11:15:00,1582.1,1584.5,1581.5,1582.8,72000,113950720.0 -2024-10-15 11:20:00,1582.8,1584.79,1582.76,1583.46,56200,88975872.0 -2024-10-15 11:25:00,1584.6,1585.84,1583.0,1583.21,45600,72216064.0 -2024-10-15 11:30:00,1583.29,1595.0,1583.18,1591.0,52600,83413504.0 -2024-10-15 13:05:00,1591.0,1595.0,1585.02,1586.61,84400,134115072.0 -2024-10-15 13:10:00,1585.15,1589.81,1584.2,1585.1,54000,85691906.0 -2024-10-15 13:15:00,1585.1,1586.04,1583.88,1585.45,39300,62278398.0 -2024-10-15 13:20:00,1585.99,1585.99,1581.67,1581.67,63400,100380928.0 -2024-10-15 13:25:00,1581.62,1583.01,1581.33,1581.33,56900,90010368.0 -2024-10-15 13:30:00,1581.39,1581.5,1575.1,1575.12,181100,286065152.0 -2024-10-15 13:35:00,1575.12,1578.99,1575.1,1577.01,58200,91810816.0 -2024-10-15 13:40:00,1577.01,1578.66,1576.0,1577.99,57100,90158080.0 -2024-10-15 13:45:00,1578.0,1579.03,1576.0,1577.96,44100,69541888.0 -2024-10-15 13:50:00,1577.96,1578.05,1575.6,1578.05,55700,87827968.0 -2024-10-15 13:55:00,1578.06,1578.39,1576.0,1576.59,60500,95390720.0 -2024-10-15 14:00:00,1576.48,1577.02,1575.01,1575.32,64500,101617152.0 -2024-10-15 14:05:00,1575.32,1576.0,1573.15,1573.15,81800,128801280.0 -2024-10-15 14:10:00,1573.15,1575.0,1571.02,1571.02,87400,137472000.0 -2024-10-15 14:15:00,1571.02,1573.87,1570.1,1573.01,89100,140030464.0 -2024-10-15 14:20:00,1573.01,1573.01,1567.07,1567.28,121300,190355968.0 -2024-10-15 14:25:00,1567.28,1567.28,1561.8,1563.01,134700,210767360.0 -2024-10-15 14:30:00,1563.7,1564.64,1560.6,1564.45,118100,184357376.0 -2024-10-15 14:35:00,1564.29,1565.8,1562.08,1565.8,91800,143610880.0 -2024-10-15 14:40:00,1565.8,1566.9,1559.0,1559.19,145000,226468352.0 -2024-10-15 14:45:00,1559.19,1559.19,1555.2,1557.12,134700,209704448.0 -2024-10-15 14:50:00,1557.12,1559.06,1557.0,1557.2,107800,167957504.0 -2024-10-15 14:55:00,1557.2,1557.38,1553.03,1554.5,147700,229727744.0 -2024-10-15 15:00:00,1554.5,1554.8,1553.97,1554.25,150300,233627648.0 -2024-10-16 09:35:00,1540.88,1549.8,1537.7,1540.6,482200,743569024.0 -2024-10-16 09:40:00,1539.99,1539.99,1530.0,1532.0,321000,491982592.0 -2024-10-16 09:45:00,1532.0,1542.91,1532.0,1538.67,195100,299846528.0 -2024-10-16 09:50:00,1538.99,1541.0,1531.15,1531.16,148500,228258176.0 -2024-10-16 09:55:00,1531.16,1535.47,1529.2,1535.01,188800,289180548.0 -2024-10-16 10:00:00,1535.0,1539.5,1533.0,1538.0,107400,165009411.0 -2024-10-16 10:05:00,1539.14,1539.6,1531.04,1531.04,100400,154307569.0 -2024-10-16 10:10:00,1531.02,1532.0,1526.0,1526.0,139900,213892616.0 -2024-10-16 10:15:00,1525.22,1526.98,1523.1,1523.1,120300,183544576.0 -2024-10-16 10:20:00,1523.1,1523.12,1517.0,1518.58,179700,273107456.0 -2024-10-16 10:25:00,1518.76,1520.01,1516.27,1519.45,150800,228970240.0 -2024-10-16 10:30:00,1519.45,1519.45,1513.04,1513.04,117900,178731008.0 -2024-10-16 10:35:00,1513.04,1523.0,1512.02,1522.59,148900,225719552.0 -2024-10-16 10:40:00,1522.59,1524.01,1520.0,1524.01,73600,111982336.0 -2024-10-16 10:45:00,1524.01,1527.0,1522.96,1522.97,85200,129948672.0 -2024-10-16 10:50:00,1522.98,1529.29,1522.06,1528.58,70700,107903232.0 -2024-10-16 10:55:00,1528.58,1533.0,1528.0,1529.98,97200,148735232.0 -2024-10-16 11:00:00,1529.98,1533.3,1529.98,1530.52,77900,119289592.0 -2024-10-16 11:05:00,1530.52,1532.0,1528.01,1531.0,52600,80488968.0 -2024-10-16 11:10:00,1531.5,1543.94,1531.5,1543.94,126000,193725952.0 -2024-10-16 11:15:00,1544.0,1548.0,1540.07,1542.0,104000,160629248.0 -2024-10-16 11:20:00,1542.0,1542.0,1532.0,1532.01,44900,69029377.0 -2024-10-16 11:25:00,1534.99,1535.9,1533.0,1534.45,44700,68585983.0 -2024-10-16 11:30:00,1533.01,1533.01,1530.01,1530.04,40700,62333954.0 -2024-10-16 13:05:00,1530.0,1546.16,1530.0,1541.5,182700,281530878.0 -2024-10-16 13:10:00,1541.56,1541.56,1534.05,1534.14,60500,93065216.0 -2024-10-16 13:15:00,1534.12,1535.85,1533.22,1534.06,45700,70139392.0 -2024-10-16 13:20:00,1534.0,1536.0,1531.04,1531.35,43000,65956344.0 -2024-10-16 13:25:00,1531.3,1531.3,1527.0,1528.23,61600,94157832.0 -2024-10-16 13:30:00,1528.23,1530.0,1526.9,1530.0,45200,69064192.0 -2024-10-16 13:35:00,1529.73,1529.73,1523.32,1525.35,42400,64734720.0 -2024-10-16 13:40:00,1525.35,1526.88,1523.12,1524.02,44200,67398144.0 -2024-10-16 13:45:00,1524.02,1527.98,1524.0,1525.13,44800,68345344.0 -2024-10-16 13:50:00,1525.2,1528.0,1525.0,1525.25,46900,71614464.0 -2024-10-16 13:55:00,1525.6,1526.0,1523.58,1523.6,41300,62958592.0 -2024-10-16 14:00:00,1523.67,1524.97,1523.0,1523.9,40900,62336512.0 -2024-10-16 14:05:00,1523.91,1523.91,1521.02,1521.3,45500,69262336.0 -2024-10-16 14:10:00,1521.3,1521.3,1518.02,1519.7,73800,112099840.0 -2024-10-16 14:15:00,1519.06,1519.69,1518.03,1518.18,43700,66362368.0 -2024-10-16 14:20:00,1518.14,1521.5,1518.11,1518.18,64800,98476032.0 -2024-10-16 14:25:00,1518.18,1520.1,1518.0,1519.82,50200,76246528.0 -2024-10-16 14:30:00,1519.82,1524.56,1519.82,1524.0,57100,86896128.0 -2024-10-16 14:35:00,1523.58,1524.56,1519.02,1520.0,49900,76017664.0 -2024-10-16 14:40:00,1520.09,1528.0,1520.09,1525.46,75500,115121664.0 -2024-10-16 14:45:00,1525.46,1527.97,1525.0,1526.24,56300,85958656.0 -2024-10-16 14:50:00,1526.24,1528.0,1523.51,1523.71,79600,121511936.0 -2024-10-16 14:55:00,1523.71,1524.99,1522.0,1523.5,80000,121826304.0 -2024-10-16 15:00:00,1522.59,1523.0,1522.03,1522.5,79600,121315840.0 -2024-10-17 09:35:00,1537.0,1537.0,1523.0,1528.0,278600,426507552.0 -2024-10-17 09:40:00,1528.0,1533.0,1525.0,1527.55,121400,185572869.0 -2024-10-17 09:45:00,1527.55,1532.9,1526.0,1532.0,97400,148979637.0 -2024-10-17 09:50:00,1532.0,1532.0,1523.0,1526.99,145300,221895884.0 -2024-10-17 09:55:00,1526.99,1526.99,1521.88,1523.08,130600,199031996.0 -2024-10-17 10:00:00,1523.08,1523.08,1511.0,1521.99,142200,216032638.0 -2024-10-17 10:05:00,1521.98,1527.89,1516.95,1527.89,95800,145883904.0 -2024-10-17 10:10:00,1527.89,1532.93,1525.53,1530.01,149100,228007800.0 -2024-10-17 10:15:00,1530.01,1530.85,1518.55,1518.55,79000,120384000.0 -2024-10-17 10:20:00,1518.55,1520.9,1515.39,1516.65,75400,114462472.0 -2024-10-17 10:25:00,1517.0,1519.76,1516.29,1516.31,52600,79808256.0 -2024-10-17 10:30:00,1516.31,1516.31,1510.0,1512.76,114600,173307904.0 -2024-10-17 10:35:00,1512.76,1514.0,1510.06,1511.1,71400,107942656.0 -2024-10-17 10:40:00,1511.1,1513.0,1502.0,1502.0,115400,174042880.0 -2024-10-17 10:45:00,1502.0,1505.0,1501.03,1503.8,129500,194592000.0 -2024-10-17 10:50:00,1503.67,1507.79,1503.65,1506.27,55500,83563264.0 -2024-10-17 10:55:00,1506.27,1512.05,1506.03,1508.12,47000,70862592.0 -2024-10-17 11:00:00,1508.12,1508.59,1504.0,1507.93,51600,77812224.0 -2024-10-17 11:05:00,1507.93,1508.03,1504.2,1504.2,37200,55991808.0 -2024-10-17 11:10:00,1504.2,1510.0,1502.8,1508.02,65000,97946880.0 -2024-10-17 11:15:00,1508.02,1509.99,1505.0,1505.0,33800,50925824.0 -2024-10-17 11:20:00,1505.0,1505.01,1502.01,1502.44,42300,63585280.0 -2024-10-17 11:25:00,1502.44,1505.39,1502.39,1505.39,35200,52922624.0 -2024-10-17 11:30:00,1505.39,1507.79,1505.03,1506.38,23800,35847168.0 -2024-10-17 13:05:00,1507.28,1509.68,1505.13,1507.0,66700,100524544.0 -2024-10-17 13:10:00,1506.23,1508.89,1505.0,1508.0,45000,67796736.0 -2024-10-17 13:15:00,1507.0,1512.06,1507.0,1512.06,57000,86071040.0 -2024-10-17 13:20:00,1512.06,1513.52,1510.95,1511.3,39600,59876352.0 -2024-10-17 13:25:00,1511.1,1514.5,1510.0,1510.0,34200,51719936.0 -2024-10-17 13:30:00,1509.97,1510.0,1507.0,1509.13,46700,70491392.0 -2024-10-17 13:35:00,1509.13,1509.97,1508.0,1509.8,37000,55813376.0 -2024-10-17 13:40:00,1509.8,1509.96,1507.0,1508.91,36700,55362816.0 -2024-10-17 13:45:00,1508.91,1508.91,1506.9,1506.93,40700,61355520.0 -2024-10-17 13:50:00,1507.13,1509.0,1506.9,1507.61,28700,43276800.0 -2024-10-17 13:55:00,1507.76,1509.99,1507.0,1509.58,48400,73025792.0 -2024-10-17 14:00:00,1509.58,1511.98,1509.22,1510.01,32700,49411328.0 -2024-10-17 14:05:00,1510.01,1510.5,1507.29,1507.3,25900,39088896.0 -2024-10-17 14:10:00,1508.0,1508.78,1506.58,1506.62,33300,50196480.0 -2024-10-17 14:15:00,1506.63,1507.01,1502.0,1502.0,70600,106209024.0 -2024-10-17 14:20:00,1502.0,1505.91,1501.02,1501.02,83000,124719104.0 -2024-10-17 14:25:00,1501.02,1503.45,1500.0,1501.47,116200,174407168.0 -2024-10-17 14:30:00,1501.47,1502.0,1499.0,1502.0,229900,344825856.0 -2024-10-17 14:35:00,1502.0,1504.99,1500.02,1503.05,118700,178390528.0 -2024-10-17 14:40:00,1503.05,1505.0,1502.1,1505.0,74300,111754752.0 -2024-10-17 14:45:00,1504.99,1507.2,1502.0,1502.05,61400,92368896.0 -2024-10-17 14:50:00,1502.05,1502.05,1495.88,1495.88,157900,236654592.0 -2024-10-17 14:55:00,1495.88,1497.0,1493.41,1494.0,180100,269379584.0 -2024-10-17 15:00:00,1494.0,1495.5,1493.52,1494.6,127100,189840384.0 -2024-10-18 09:35:00,1493.0,1503.8,1488.0,1503.0,290100,433563072.0 -2024-10-18 09:40:00,1503.0,1503.0,1493.01,1493.01,144400,216478528.0 -2024-10-18 09:45:00,1493.01,1498.0,1492.23,1495.95,103500,154684223.0 -2024-10-18 09:50:00,1495.95,1495.95,1485.8,1486.0,133100,198228485.0 -2024-10-18 09:55:00,1486.0,1490.0,1483.0,1485.99,131700,195727865.0 -2024-10-18 10:00:00,1485.99,1485.99,1482.19,1483.0,111800,165819775.0 -2024-10-18 10:05:00,1483.0,1489.0,1481.66,1482.54,97400,144629636.0 -2024-10-18 10:10:00,1482.54,1485.98,1481.66,1485.0,120100,178090492.0 -2024-10-18 10:15:00,1485.0,1485.0,1480.0,1480.31,120200,178061824.0 -2024-10-18 10:20:00,1480.31,1483.0,1479.0,1481.96,124100,183694848.0 -2024-10-18 10:25:00,1481.96,1484.97,1479.27,1484.0,66500,98531334.0 -2024-10-18 10:30:00,1484.09,1487.0,1482.59,1487.0,78100,115979775.0 -2024-10-18 10:35:00,1487.92,1499.9,1487.47,1499.9,131200,195858939.0 -2024-10-18 10:40:00,1499.9,1509.44,1497.92,1509.17,254500,382472192.0 -2024-10-18 10:45:00,1509.17,1514.27,1501.64,1501.64,189700,286466816.0 -2024-10-18 10:50:00,1501.64,1511.0,1500.73,1507.47,117900,177743616.0 -2024-10-18 10:55:00,1507.47,1509.5,1498.98,1499.03,96000,144333824.0 -2024-10-18 11:00:00,1499.03,1504.18,1499.03,1502.83,78400,117694720.0 -2024-10-18 11:05:00,1502.83,1503.3,1499.08,1499.41,86600,130008064.0 -2024-10-18 11:10:00,1499.41,1502.12,1496.08,1498.49,53300,79905024.0 -2024-10-18 11:15:00,1498.7,1498.7,1495.0,1495.0,51900,77627904.0 -2024-10-18 11:20:00,1495.0,1498.67,1493.0,1493.01,49100,73413632.0 -2024-10-18 11:25:00,1493.01,1496.49,1493.01,1493.07,42400,63375104.0 -2024-10-18 11:30:00,1493.07,1498.0,1493.0,1498.0,32800,49123584.0 -2024-10-18 13:05:00,1498.93,1507.99,1498.93,1507.14,113900,171250432.0 -2024-10-18 13:10:00,1507.14,1508.88,1502.01,1508.55,84500,127239424.0 -2024-10-18 13:15:00,1508.55,1512.51,1506.01,1512.51,151700,228973056.0 -2024-10-18 13:20:00,1512.51,1525.65,1512.51,1518.1,300600,456658432.0 -2024-10-18 13:25:00,1518.1,1523.05,1510.0,1510.0,154600,234569728.0 -2024-10-18 13:30:00,1510.0,1513.48,1508.03,1510.01,103800,156747776.0 -2024-10-18 13:35:00,1510.01,1510.03,1506.95,1509.97,108300,163396608.0 -2024-10-18 13:40:00,1510.03,1513.38,1509.91,1512.72,92400,139687424.0 -2024-10-18 13:45:00,1512.72,1512.72,1509.03,1510.98,61600,93042688.0 -2024-10-18 13:50:00,1510.98,1515.29,1510.4,1515.29,99700,150937088.0 -2024-10-18 13:55:00,1515.29,1518.78,1514.44,1516.97,88300,133844992.0 -2024-10-18 14:00:00,1516.97,1525.98,1516.97,1525.2,161300,245629440.0 -2024-10-18 14:05:00,1525.2,1525.2,1518.56,1522.89,137400,209264640.0 -2024-10-18 14:10:00,1522.89,1528.28,1521.0,1528.28,132100,201452544.0 -2024-10-18 14:15:00,1528.28,1532.53,1527.88,1529.21,185700,284210688.0 -2024-10-18 14:20:00,1529.21,1537.8,1528.71,1537.8,176400,270411264.0 -2024-10-18 14:25:00,1537.8,1539.87,1533.03,1538.0,157000,241389568.0 -2024-10-18 14:30:00,1538.0,1542.0,1538.0,1541.2,208500,321244672.0 -2024-10-18 14:35:00,1541.2,1555.66,1541.2,1554.0,335600,520154624.0 -2024-10-18 14:40:00,1554.0,1560.96,1553.52,1560.23,389900,607494144.0 -2024-10-18 14:45:00,1560.23,1567.0,1549.15,1549.15,319900,498867200.0 -2024-10-18 14:50:00,1549.15,1551.99,1545.73,1547.76,286500,443716608.0 -2024-10-18 14:55:00,1547.76,1547.76,1540.09,1540.09,186500,288013312.0 -2024-10-18 15:00:00,1540.09,1545.0,1540.09,1541.0,195800,301858816.0 -2024-10-21 09:35:00,1541.21,1548.79,1527.96,1548.42,625900,963275008.0 -2024-10-21 09:40:00,1548.42,1548.42,1529.37,1534.58,211000,324355200.0 -2024-10-21 09:45:00,1534.58,1538.03,1530.3,1538.03,143200,219803128.0 -2024-10-21 09:50:00,1538.96,1538.96,1528.0,1528.0,131000,200748168.0 -2024-10-21 09:55:00,1528.0,1530.81,1526.41,1528.28,122100,186539392.0 -2024-10-21 10:00:00,1528.28,1528.28,1521.33,1523.98,172900,263485952.0 -2024-10-21 10:05:00,1523.98,1529.13,1522.74,1527.3,93600,142713600.0 -2024-10-21 10:10:00,1527.31,1533.0,1527.0,1532.34,76800,117464320.0 -2024-10-21 10:15:00,1532.34,1533.39,1527.01,1532.9,71900,110044679.0 -2024-10-21 10:20:00,1533.0,1533.62,1528.1,1532.8,102500,156900857.0 -2024-10-21 10:25:00,1532.8,1532.99,1530.07,1531.62,53600,81996544.0 -2024-10-21 10:30:00,1531.62,1537.0,1527.0,1535.14,114000,174704382.0 -2024-10-21 10:35:00,1535.14,1536.0,1530.01,1532.43,100900,154640126.0 -2024-10-21 10:40:00,1532.43,1539.6,1532.43,1538.44,100500,154345732.0 -2024-10-21 10:45:00,1538.44,1538.44,1530.43,1530.43,82600,126831360.0 -2024-10-21 10:50:00,1530.06,1531.0,1528.0,1529.0,62000,94877184.0 -2024-10-21 10:55:00,1529.0,1529.87,1526.12,1526.5,49600,75772160.0 -2024-10-21 11:00:00,1526.5,1526.54,1525.0,1526.53,54300,82851072.0 -2024-10-21 11:05:00,1526.54,1528.0,1525.2,1527.5,36500,55720960.0 -2024-10-21 11:10:00,1527.5,1530.38,1527.5,1530.35,33300,50918917.0 -2024-10-21 11:15:00,1530.35,1530.37,1527.0,1530.16,38800,59326203.0 -2024-10-21 11:20:00,1530.16,1532.77,1528.97,1532.55,45000,68935672.0 -2024-10-21 11:25:00,1532.55,1535.0,1528.0,1530.0,76100,116646406.0 -2024-10-21 11:30:00,1530.0,1534.5,1527.01,1532.01,43700,66901242.0 -2024-10-21 13:05:00,1532.49,1537.95,1532.01,1537.75,128100,196602125.0 -2024-10-21 13:10:00,1538.13,1538.55,1531.63,1536.88,110200,169266175.0 -2024-10-21 13:15:00,1536.88,1537.78,1531.02,1532.83,73900,113358844.0 -2024-10-21 13:20:00,1531.8,1532.08,1527.21,1527.32,79700,121932800.0 -2024-10-21 13:25:00,1527.5,1532.99,1527.5,1530.4,37200,56923136.0 -2024-10-21 13:30:00,1530.4,1531.74,1528.47,1530.07,45000,68833280.0 -2024-10-21 13:35:00,1530.35,1532.92,1528.6,1529.97,49500,75715068.0 -2024-10-21 13:40:00,1529.72,1531.0,1528.53,1529.0,37500,57359364.0 -2024-10-21 13:45:00,1529.0,1532.87,1527.96,1532.5,51600,78940160.0 -2024-10-21 13:50:00,1531.89,1532.12,1528.0,1529.26,75100,114847232.0 -2024-10-21 13:55:00,1529.26,1530.99,1527.17,1527.18,45600,69718016.0 -2024-10-21 14:00:00,1527.18,1530.36,1526.0,1527.0,56000,85555712.0 -2024-10-21 14:05:00,1527.0,1527.74,1525.0,1526.92,55900,85313536.0 -2024-10-21 14:10:00,1526.92,1528.97,1525.01,1525.05,58000,88523776.0 -2024-10-21 14:15:00,1525.05,1526.08,1523.23,1524.15,58200,88732672.0 -2024-10-21 14:20:00,1524.5,1527.83,1523.18,1526.09,44400,67704320.0 -2024-10-21 14:25:00,1526.09,1526.88,1524.0,1524.26,26000,39593472.0 -2024-10-21 14:30:00,1524.26,1527.0,1523.01,1526.99,79700,121528320.0 -2024-10-21 14:35:00,1526.78,1529.0,1526.01,1527.7,50500,77171200.0 -2024-10-21 14:40:00,1527.6,1529.0,1526.03,1528.92,64100,97945600.0 -2024-10-21 14:45:00,1528.87,1529.82,1526.67,1529.0,100200,153132032.0 -2024-10-21 14:50:00,1529.0,1529.8,1527.52,1528.81,67100,102587392.0 -2024-10-21 14:55:00,1528.78,1528.8,1527.53,1528.5,71300,108834304.0 -2024-10-21 15:00:00,1528.5,1529.2,1528.46,1528.8,122300,187005440.0 -2024-10-22 09:35:00,1526.56,1544.0,1524.2,1544.0,355300,544866048.0 -2024-10-22 09:40:00,1542.83,1552.98,1542.83,1546.02,349200,540592896.0 -2024-10-22 09:45:00,1547.0,1559.59,1543.5,1559.02,300000,465628286.0 -2024-10-22 09:50:00,1559.01,1559.62,1546.0,1547.28,249800,388327430.0 -2024-10-22 09:55:00,1546.1,1553.8,1545.66,1553.8,92200,142930296.0 -2024-10-22 10:00:00,1552.0,1555.21,1550.0,1552.46,90700,140773380.0 -2024-10-22 10:05:00,1551.42,1559.99,1550.0,1559.89,186700,290563328.0 -2024-10-22 10:10:00,1559.89,1559.98,1551.11,1552.0,113000,175631108.0 -2024-10-22 10:15:00,1552.94,1554.17,1550.0,1550.01,62200,96523004.0 -2024-10-22 10:20:00,1550.0,1552.88,1545.18,1546.16,99600,154322688.0 -2024-10-22 10:25:00,1546.16,1550.45,1546.0,1550.43,45700,70731782.0 -2024-10-22 10:30:00,1549.69,1552.88,1548.6,1552.0,51500,79829746.0 -2024-10-22 10:35:00,1552.88,1556.43,1550.02,1550.72,81200,126234369.0 -2024-10-22 10:40:00,1550.39,1550.4,1548.05,1548.05,83100,128740364.0 -2024-10-22 10:45:00,1548.05,1548.97,1544.03,1544.03,71700,110839539.0 -2024-10-22 10:50:00,1543.86,1545.55,1541.55,1544.02,50000,77167624.0 -2024-10-22 10:55:00,1544.56,1544.58,1541.57,1543.04,41300,63739904.0 -2024-10-22 11:00:00,1543.01,1544.5,1542.49,1544.29,33700,52011008.0 -2024-10-22 11:05:00,1544.29,1545.48,1542.89,1543.96,34000,52493056.0 -2024-10-22 11:10:00,1543.96,1545.02,1543.0,1544.6,24300,37525760.0 -2024-10-22 11:15:00,1544.11,1545.5,1543.01,1544.0,33300,51425792.0 -2024-10-22 11:20:00,1544.0,1545.79,1543.12,1545.65,27100,41857280.0 -2024-10-22 11:25:00,1545.64,1545.99,1543.68,1545.99,21200,32747000.0 -2024-10-22 11:30:00,1545.98,1546.78,1545.25,1546.5,25700,39731204.0 -2024-10-22 13:05:00,1546.78,1554.74,1544.01,1548.03,126200,195498756.0 -2024-10-22 13:10:00,1548.0,1548.03,1544.0,1544.98,33300,51452672.0 -2024-10-22 13:15:00,1544.98,1546.0,1541.5,1542.0,39600,61108992.0 -2024-10-22 13:20:00,1541.9,1542.97,1540.66,1541.0,40500,62434560.0 -2024-10-22 13:25:00,1541.0,1542.79,1540.5,1541.44,27900,43045376.0 -2024-10-22 13:30:00,1541.44,1544.96,1540.81,1544.95,25000,38563840.0 -2024-10-22 13:35:00,1544.95,1547.0,1543.04,1545.0,35900,55500800.0 -2024-10-22 13:40:00,1545.0,1545.0,1542.0,1543.99,28100,43383296.0 -2024-10-22 13:45:00,1543.98,1543.99,1539.0,1539.0,59200,91219456.0 -2024-10-22 13:50:00,1539.1,1540.0,1537.08,1537.08,46600,71704064.0 -2024-10-22 13:55:00,1537.14,1540.0,1537.07,1538.01,37100,57074176.0 -2024-10-22 14:00:00,1538.01,1542.0,1537.5,1539.97,58300,89777664.0 -2024-10-22 14:05:00,1539.97,1541.0,1538.23,1539.91,38500,59276800.0 -2024-10-22 14:10:00,1539.8,1539.99,1538.5,1539.9,22100,34031104.0 -2024-10-22 14:15:00,1539.9,1539.9,1537.5,1537.99,35700,54920704.0 -2024-10-22 14:20:00,1538.26,1540.98,1537.7,1540.34,43400,66811904.0 -2024-10-22 14:25:00,1540.34,1540.34,1537.81,1540.0,31200,48022528.0 -2024-10-22 14:30:00,1540.0,1540.48,1539.0,1540.3,30300,46659072.0 -2024-10-22 14:35:00,1540.3,1540.5,1538.88,1538.88,52200,80363008.0 -2024-10-22 14:40:00,1538.9,1539.06,1538.0,1538.3,37200,57232896.0 -2024-10-22 14:45:00,1538.32,1538.5,1538.14,1538.24,49700,76453376.0 -2024-10-22 14:50:00,1538.21,1538.25,1538.02,1538.21,41800,64294400.0 -2024-10-22 14:55:00,1538.27,1541.17,1538.27,1541.17,61300,94417408.0 -2024-10-22 15:00:00,1541.17,1543.0,1541.0,1543.0,106100,163667456.0 -2024-10-23 09:35:00,1544.11,1546.0,1533.0,1543.37,203400,313120960.0 -2024-10-23 09:40:00,1543.73,1548.81,1541.7,1547.76,131300,202936768.0 -2024-10-23 09:45:00,1547.99,1552.8,1546.08,1548.95,139200,215710852.0 -2024-10-23 09:50:00,1548.0,1550.69,1546.0,1546.0,65700,101736443.0 -2024-10-23 09:55:00,1545.38,1548.5,1544.0,1547.99,58000,89695869.0 -2024-10-23 10:00:00,1547.99,1554.95,1547.91,1550.3,127900,198462856.0 -2024-10-23 10:05:00,1549.63,1554.7,1549.63,1552.11,88100,136820092.0 -2024-10-23 10:10:00,1552.11,1554.0,1550.0,1553.46,80000,124176120.0 -2024-10-23 10:15:00,1553.98,1554.43,1552.5,1554.4,111000,172491648.0 -2024-10-23 10:20:00,1554.4,1554.4,1552.0,1554.05,53500,83121286.0 -2024-10-23 10:25:00,1554.05,1559.99,1553.51,1559.95,175500,273139714.0 -2024-10-23 10:30:00,1559.95,1559.95,1556.06,1556.08,109300,170434560.0 -2024-10-23 10:35:00,1556.08,1568.8,1556.0,1568.8,234100,365907968.0 -2024-10-23 10:40:00,1568.8,1573.37,1564.3,1566.0,184000,288687872.0 -2024-10-23 10:45:00,1565.56,1565.56,1560.05,1562.0,65600,102472448.0 -2024-10-23 10:50:00,1562.0,1562.0,1558.01,1558.99,42500,66289152.0 -2024-10-23 10:55:00,1558.99,1560.02,1558.0,1558.97,52500,81855997.0 -2024-10-23 11:00:00,1558.97,1559.13,1558.0,1558.15,25100,39114751.0 -2024-10-23 11:05:00,1558.15,1559.69,1555.55,1559.68,35800,55760392.0 -2024-10-23 11:10:00,1559.48,1562.72,1558.2,1561.5,34800,54304768.0 -2024-10-23 11:15:00,1561.5,1564.66,1560.0,1564.5,35100,54841084.0 -2024-10-23 11:20:00,1564.47,1569.99,1562.2,1563.0,79500,124592896.0 -2024-10-23 11:25:00,1562.3,1564.5,1559.0,1564.5,42200,65907712.0 -2024-10-23 11:30:00,1564.06,1566.66,1562.32,1566.66,33500,52425216.0 -2024-10-23 13:05:00,1566.66,1572.0,1562.02,1565.02,186900,293038336.0 -2024-10-23 13:10:00,1565.02,1573.39,1565.02,1573.39,107600,168845568.0 -2024-10-23 13:15:00,1573.5,1576.8,1570.62,1571.98,170800,268982784.0 -2024-10-23 13:20:00,1573.0,1575.0,1569.4,1569.82,99700,156786688.0 -2024-10-23 13:25:00,1569.1,1570.98,1566.88,1567.37,66700,104607232.0 -2024-10-23 13:30:00,1567.29,1569.99,1567.29,1567.29,35800,56138752.0 -2024-10-23 13:35:00,1567.29,1571.0,1567.07,1569.53,46500,72948224.0 -2024-10-23 13:40:00,1569.53,1571.0,1569.0,1569.0,68200,107073536.0 -2024-10-23 13:45:00,1569.0,1569.9,1567.01,1568.77,63200,99120128.0 -2024-10-23 13:50:00,1568.77,1570.32,1567.22,1570.32,59300,93010432.0 -2024-10-23 13:55:00,1570.0,1572.26,1569.45,1572.26,56700,89054720.0 -2024-10-23 14:00:00,1572.57,1572.88,1569.0,1572.12,55700,87557632.0 -2024-10-23 14:05:00,1572.01,1572.01,1568.0,1569.04,66600,104507392.0 -2024-10-23 14:10:00,1568.82,1569.05,1563.6,1563.6,75300,117966848.0 -2024-10-23 14:15:00,1563.58,1565.99,1561.08,1565.51,77300,120906240.0 -2024-10-23 14:20:00,1565.48,1567.78,1564.06,1565.05,53500,83777536.0 -2024-10-23 14:25:00,1565.04,1569.73,1562.09,1569.73,46600,72958976.0 -2024-10-23 14:30:00,1569.69,1569.69,1567.3,1569.0,57900,90827264.0 -2024-10-23 14:35:00,1569.0,1569.71,1566.13,1566.92,59700,93645312.0 -2024-10-23 14:40:00,1566.9,1568.87,1566.83,1567.77,44400,69613568.0 -2024-10-23 14:45:00,1567.97,1567.97,1563.57,1566.55,63800,99898368.0 -2024-10-23 14:50:00,1567.0,1567.0,1562.33,1562.78,78000,121948677.0 -2024-10-23 14:55:00,1563.67,1568.3,1563.0,1568.27,68300,106956283.0 -2024-10-23 15:00:00,1568.27,1568.56,1567.0,1567.5,97000,152137728.0 -2024-10-24 09:35:00,1561.0,1574.95,1558.88,1572.0,279100,437165792.0 -2024-10-24 09:40:00,1572.96,1572.96,1563.1,1563.64,131800,206712094.0 -2024-10-24 09:45:00,1563.44,1566.95,1561.0,1563.0,92900,145249154.0 -2024-10-24 09:50:00,1565.48,1569.64,1562.07,1562.86,72500,113560896.0 -2024-10-24 09:55:00,1562.86,1566.65,1561.11,1561.28,78200,122233024.0 -2024-10-24 10:00:00,1561.28,1563.34,1556.83,1557.0,103100,160873020.0 -2024-10-24 10:05:00,1557.0,1557.78,1553.0,1553.6,120600,187549700.0 -2024-10-24 10:10:00,1553.59,1559.4,1553.59,1559.26,48300,75180548.0 -2024-10-24 10:15:00,1559.0,1559.26,1556.0,1558.99,49400,76954612.0 -2024-10-24 10:20:00,1558.99,1561.43,1557.3,1559.98,34700,54105730.0 -2024-10-24 10:25:00,1559.98,1561.0,1557.01,1558.75,26700,41620733.0 -2024-10-24 10:30:00,1558.75,1559.82,1557.03,1557.14,40300,62781815.0 -2024-10-24 10:35:00,1557.14,1558.0,1556.23,1557.57,26200,40789383.0 -2024-10-24 10:40:00,1557.4,1557.99,1556.52,1557.51,24300,37841531.0 -2024-10-24 10:45:00,1557.56,1557.59,1551.0,1551.2,73100,113597702.0 -2024-10-24 10:50:00,1551.5,1552.0,1548.4,1549.98,109800,170236288.0 -2024-10-24 10:55:00,1549.98,1552.18,1548.01,1548.01,45300,70236928.0 -2024-10-24 11:00:00,1548.01,1552.0,1548.0,1551.78,56800,87982592.0 -2024-10-24 11:05:00,1551.77,1555.0,1551.77,1554.5,36700,57010176.0 -2024-10-24 11:10:00,1553.94,1554.72,1551.0,1551.03,21500,33393408.0 -2024-10-24 11:15:00,1551.03,1552.87,1550.0,1550.01,26300,40781056.0 -2024-10-24 11:20:00,1550.01,1552.92,1550.0,1552.91,20700,32105216.0 -2024-10-24 11:25:00,1552.3,1553.98,1551.0,1551.0,19100,29652992.0 -2024-10-24 11:30:00,1551.0,1552.86,1550.0,1552.82,27300,42333184.0 -2024-10-24 13:05:00,1552.79,1553.84,1549.01,1552.0,61800,95862528.0 -2024-10-24 13:10:00,1550.73,1554.55,1550.0,1553.07,25400,39421952.0 -2024-10-24 13:15:00,1553.07,1556.99,1553.0,1556.85,41200,64043264.0 -2024-10-24 13:20:00,1556.9,1556.9,1554.0,1554.0,23100,35927803.0 -2024-10-24 13:25:00,1554.0,1555.0,1552.01,1552.94,20800,32318725.0 -2024-10-24 13:30:00,1552.94,1553.03,1549.0,1551.0,37600,58306304.0 -2024-10-24 13:35:00,1550.47,1550.47,1548.23,1548.3,37500,58088192.0 -2024-10-24 13:40:00,1548.32,1549.2,1547.83,1548.4,42300,65494016.0 -2024-10-24 13:45:00,1548.4,1550.38,1548.33,1550.0,20400,31607296.0 -2024-10-24 13:50:00,1549.72,1550.22,1549.0,1549.0,25000,38736896.0 -2024-10-24 13:55:00,1549.0,1551.3,1547.0,1547.33,48900,75730432.0 -2024-10-24 14:00:00,1547.01,1548.96,1545.01,1547.52,47900,74077440.0 -2024-10-24 14:05:00,1548.0,1550.0,1547.52,1550.0,19200,29732352.0 -2024-10-24 14:10:00,1549.97,1550.0,1547.01,1549.99,24800,38417152.0 -2024-10-24 14:15:00,1549.99,1552.87,1549.49,1550.94,33100,51355392.0 -2024-10-24 14:20:00,1550.94,1552.0,1549.0,1552.0,29200,45279744.0 -2024-10-24 14:25:00,1552.0,1555.0,1552.0,1554.77,37500,58311430.0 -2024-10-24 14:30:00,1554.94,1555.0,1553.02,1553.3,23000,35749630.0 -2024-10-24 14:35:00,1553.3,1553.33,1551.02,1552.19,26500,41140736.0 -2024-10-24 14:40:00,1552.19,1553.98,1552.19,1553.65,26000,40382208.0 -2024-10-24 14:45:00,1553.34,1554.94,1552.38,1554.94,27800,43130876.0 -2024-10-24 14:50:00,1554.95,1554.98,1553.21,1554.18,39300,61164544.0 -2024-10-24 14:55:00,1554.18,1554.69,1554.0,1554.0,50300,78184965.0 -2024-10-24 15:00:00,1553.99,1554.18,1552.2,1552.2,69300,107557371.0 -2024-10-25 09:35:00,1547.0,1559.74,1547.0,1559.01,159200,247253872.0 -2024-10-25 09:40:00,1558.99,1559.01,1555.04,1558.9,87300,135957808.0 -2024-10-25 09:45:00,1558.94,1561.0,1556.07,1560.35,83200,129708128.0 -2024-10-25 09:50:00,1560.35,1564.88,1557.5,1557.5,80100,125100536.0 -2024-10-25 09:55:00,1557.0,1560.0,1556.58,1559.59,51400,80142913.0 -2024-10-25 10:00:00,1559.59,1562.92,1559.59,1562.5,98500,153835975.0 -2024-10-25 10:05:00,1562.55,1563.68,1557.52,1557.66,60000,93664000.0 -2024-10-25 10:10:00,1557.66,1558.0,1553.0,1556.43,50200,78091646.0 -2024-10-25 10:15:00,1556.32,1559.06,1555.4,1558.03,37400,58237434.0 -2024-10-25 10:20:00,1558.0,1564.0,1558.0,1560.0,68500,107017476.0 -2024-10-25 10:25:00,1559.97,1560.03,1557.91,1558.06,25200,39292550.0 -2024-10-25 10:30:00,1558.04,1559.58,1556.9,1557.98,21500,33499646.0 -2024-10-25 10:35:00,1557.99,1559.57,1556.46,1556.66,35900,55833855.0 -2024-10-25 10:40:00,1556.65,1556.65,1555.0,1555.01,34700,53985787.0 -2024-10-25 10:45:00,1555.0,1557.62,1555.0,1557.62,29400,45738509.0 -2024-10-25 10:50:00,1557.33,1558.8,1555.72,1558.0,17500,27249661.0 -2024-10-25 10:55:00,1558.0,1562.0,1558.0,1561.01,71100,110906235.0 -2024-10-25 11:00:00,1561.01,1562.0,1559.0,1561.0,44600,69637380.0 -2024-10-25 11:05:00,1561.0,1561.0,1559.02,1561.0,36500,56954357.0 -2024-10-25 11:10:00,1561.0,1564.0,1560.54,1563.0,125000,195265031.0 -2024-10-25 11:15:00,1562.02,1562.99,1559.02,1560.0,27000,42151425.0 -2024-10-25 11:20:00,1559.48,1561.98,1558.0,1561.97,27800,43342080.0 -2024-10-25 11:25:00,1561.98,1563.88,1559.0,1561.06,53100,82900985.0 -2024-10-25 11:30:00,1560.04,1564.0,1559.55,1563.36,91800,143378820.0 -2024-10-25 13:05:00,1563.95,1574.17,1563.95,1567.0,244900,383957251.0 -2024-10-25 13:10:00,1567.02,1570.0,1563.8,1566.0,90100,141125893.0 -2024-10-25 13:15:00,1565.16,1568.99,1565.16,1566.0,35100,55115259.0 -2024-10-25 13:20:00,1566.0,1567.0,1563.81,1565.99,34500,53993479.0 -2024-10-25 13:25:00,1565.99,1567.6,1564.21,1566.0,22000,34457849.0 -2024-10-25 13:30:00,1566.07,1568.88,1566.0,1567.33,31200,48896512.0 -2024-10-25 13:35:00,1567.33,1568.88,1562.79,1563.7,43600,68243454.0 -2024-10-25 13:40:00,1563.7,1564.2,1560.76,1563.0,29700,46404354.0 -2024-10-25 13:45:00,1563.0,1565.0,1561.3,1562.02,24100,37658361.0 -2024-10-25 13:50:00,1561.89,1562.0,1558.11,1559.0,51400,80190472.0 -2024-10-25 13:55:00,1559.0,1561.59,1559.0,1561.59,45300,70668799.0 -2024-10-25 14:00:00,1560.84,1562.0,1559.5,1559.7,26600,41510656.0 -2024-10-25 14:05:00,1559.96,1559.96,1552.1,1552.5,127900,198945024.0 -2024-10-25 14:10:00,1552.9,1559.0,1552.8,1557.31,65600,102078208.0 -2024-10-25 14:15:00,1557.31,1558.81,1555.19,1557.71,28600,44522496.0 -2024-10-25 14:20:00,1557.48,1557.71,1555.0,1555.01,30400,47292416.0 -2024-10-25 14:25:00,1555.01,1556.0,1554.0,1554.98,33900,52711424.0 -2024-10-25 14:30:00,1554.92,1556.1,1553.13,1555.86,36300,56429056.0 -2024-10-25 14:35:00,1556.07,1557.71,1555.0,1557.0,47300,73618683.0 -2024-10-25 14:40:00,1557.0,1557.67,1555.8,1556.66,39500,61488893.0 -2024-10-25 14:45:00,1555.99,1557.45,1555.48,1556.58,48800,75843848.0 -2024-10-25 14:50:00,1556.98,1557.22,1555.89,1556.71,50800,79068160.0 -2024-10-25 14:55:00,1556.5,1557.7,1556.5,1557.7,69400,108125695.0 -2024-10-25 15:00:00,1557.72,1560.0,1557.72,1558.85,104200,162400002.0 -2024-10-28 09:35:00,1560.0,1560.0,1540.0,1540.0,494200,766484408.0 -2024-10-28 09:40:00,1538.99,1540.0,1533.0,1533.44,267600,411156164.0 -2024-10-28 09:45:00,1533.44,1536.83,1527.0,1527.0,268600,411676932.0 -2024-10-28 09:50:00,1526.0,1529.83,1524.01,1526.63,143300,218768256.0 -2024-10-28 09:55:00,1526.01,1533.99,1522.23,1531.95,157100,239655296.0 -2024-10-28 10:00:00,1531.89,1536.83,1531.21,1535.36,94600,145124480.0 -2024-10-28 10:05:00,1535.36,1546.71,1535.23,1546.71,101000,155592444.0 -2024-10-28 10:10:00,1547.0,1554.87,1544.0,1552.93,142100,220133124.0 -2024-10-28 10:15:00,1553.23,1559.77,1550.07,1559.02,170600,265293056.0 -2024-10-28 10:20:00,1560.0,1562.99,1554.0,1555.0,161500,251791616.0 -2024-10-28 10:25:00,1554.1,1562.62,1554.05,1558.1,104800,163462144.0 -2024-10-28 10:30:00,1558.1,1561.07,1550.08,1555.0,82500,128311040.0 -2024-10-28 10:35:00,1555.0,1555.02,1551.53,1555.02,48000,74559488.0 -2024-10-28 10:40:00,1555.02,1556.21,1552.0,1554.58,41300,64177152.0 -2024-10-28 10:45:00,1554.1,1554.1,1548.0,1549.4,51300,79554560.0 -2024-10-28 10:50:00,1549.41,1552.0,1548.65,1550.82,30800,47747584.0 -2024-10-28 10:55:00,1550.82,1551.18,1546.01,1550.88,48000,74321156.0 -2024-10-28 11:00:00,1550.88,1552.99,1550.88,1552.82,24700,38328572.0 -2024-10-28 11:05:00,1551.8,1553.0,1550.93,1552.24,19200,29796352.0 -2024-10-28 11:10:00,1552.24,1554.85,1551.58,1553.05,23200,36018432.0 -2024-10-28 11:15:00,1553.05,1555.0,1549.0,1549.83,33400,51839232.0 -2024-10-28 11:20:00,1549.83,1553.21,1548.22,1553.1,35900,55630592.0 -2024-10-28 11:25:00,1551.87,1553.44,1550.86,1552.03,26500,41140736.0 -2024-10-28 11:30:00,1552.03,1554.89,1551.86,1554.86,32400,50315264.0 -2024-10-28 13:05:00,1554.86,1555.1,1549.0,1551.63,60200,93455360.0 -2024-10-28 13:10:00,1551.28,1551.28,1548.95,1549.2,38200,59195136.0 -2024-10-28 13:15:00,1549.2,1554.0,1549.2,1553.98,32300,50086912.0 -2024-10-28 13:20:00,1553.68,1555.0,1552.64,1554.0,35700,55473664.0 -2024-10-28 13:25:00,1554.0,1557.94,1554.0,1557.9,29000,45123328.0 -2024-10-28 13:30:00,1557.36,1557.9,1555.94,1557.7,30200,47024640.0 -2024-10-28 13:35:00,1557.6,1562.15,1557.1,1560.81,114200,178271232.0 -2024-10-28 13:40:00,1560.81,1564.97,1558.16,1563.89,93500,146098688.0 -2024-10-28 13:45:00,1563.89,1563.89,1558.16,1558.33,45700,71342592.0 -2024-10-28 13:50:00,1558.49,1559.5,1558.0,1558.0,24600,38340608.0 -2024-10-28 13:55:00,1558.0,1561.61,1556.56,1560.94,41300,64354304.0 -2024-10-28 14:00:00,1560.94,1560.94,1560.33,1560.41,33700,52591616.0 -2024-10-28 14:05:00,1560.42,1560.79,1558.27,1560.36,48700,75934208.0 -2024-10-28 14:10:00,1560.32,1562.0,1560.3,1560.98,47700,74475008.0 -2024-10-28 14:15:00,1560.98,1563.5,1560.94,1563.49,47700,74539008.0 -2024-10-28 14:20:00,1563.48,1563.5,1562.64,1563.24,47900,74877440.0 -2024-10-28 14:25:00,1563.22,1563.77,1562.07,1563.77,39800,62223360.0 -2024-10-28 14:30:00,1564.0,1565.0,1563.23,1563.29,78100,122200576.0 -2024-10-28 14:35:00,1563.29,1563.3,1559.0,1559.0,52900,82599936.0 -2024-10-28 14:40:00,1559.0,1562.58,1559.0,1560.5,48200,75238912.0 -2024-10-28 14:45:00,1560.43,1562.27,1559.7,1562.0,60400,94317568.0 -2024-10-28 14:50:00,1562.0,1562.38,1561.56,1562.33,57200,89356288.0 -2024-10-28 14:55:00,1562.34,1564.0,1562.31,1563.59,84900,132559360.0 -2024-10-28 15:00:00,1563.59,1565.0,1562.35,1565.0,126800,198525440.0 -2024-10-29 09:35:00,1560.0,1567.03,1556.9,1566.87,283400,442485088.0 -2024-10-29 09:40:00,1566.88,1580.0,1566.36,1579.2,297500,467962328.0 -2024-10-29 09:45:00,1579.09,1579.34,1565.45,1565.45,190200,299256640.0 -2024-10-29 09:50:00,1566.2,1568.24,1560.01,1560.69,116700,182568206.0 -2024-10-29 09:55:00,1558.6,1559.99,1552.89,1553.02,166400,259060858.0 -2024-10-29 10:00:00,1553.79,1558.08,1552.0,1557.53,116500,181061120.0 -2024-10-29 10:05:00,1556.69,1557.69,1551.31,1552.09,89100,138496640.0 -2024-10-29 10:10:00,1552.02,1552.06,1548.01,1549.01,166700,258372736.0 -2024-10-29 10:15:00,1549.01,1549.01,1545.6,1547.51,103200,159611136.0 -2024-10-29 10:20:00,1547.51,1549.69,1546.0,1546.21,84500,130790912.0 -2024-10-29 10:25:00,1547.98,1552.0,1546.5,1551.05,52700,81667328.0 -2024-10-29 10:30:00,1551.05,1553.8,1550.0,1552.0,58900,91517696.0 -2024-10-29 10:35:00,1552.03,1552.13,1550.0,1550.0,39100,60635904.0 -2024-10-29 10:40:00,1550.14,1553.0,1550.0,1550.82,28500,44208640.0 -2024-10-29 10:45:00,1550.71,1555.0,1550.21,1554.5,45200,70152192.0 -2024-10-29 10:50:00,1554.84,1555.99,1552.0,1552.65,34800,54058752.0 -2024-10-29 10:55:00,1552.66,1552.7,1548.68,1549.77,49200,76261120.0 -2024-10-29 11:00:00,1549.77,1550.0,1548.0,1548.32,38900,60244992.0 -2024-10-29 11:05:00,1548.05,1548.05,1547.0,1547.8,50400,77909504.0 -2024-10-29 11:10:00,1547.8,1547.84,1547.0,1547.04,51100,79070464.0 -2024-10-29 11:15:00,1547.12,1547.65,1547.12,1547.65,24100,37295104.0 -2024-10-29 11:20:00,1547.65,1547.65,1545.01,1545.02,89500,138392832.0 -2024-10-29 11:25:00,1545.01,1545.02,1543.23,1544.89,79400,122633472.0 -2024-10-29 11:30:00,1544.89,1545.58,1541.0,1541.01,63000,97207296.0 -2024-10-29 13:05:00,1541.01,1541.17,1536.07,1536.07,153800,236709632.0 -2024-10-29 13:10:00,1536.01,1536.88,1534.11,1536.88,99600,152935936.0 -2024-10-29 13:15:00,1536.0,1536.5,1534.2,1534.2,90200,138481664.0 -2024-10-29 13:20:00,1534.17,1536.33,1534.02,1534.1,91100,139828736.0 -2024-10-29 13:25:00,1534.06,1535.21,1534.02,1534.78,54100,83015936.0 -2024-10-29 13:30:00,1534.79,1534.79,1534.0,1534.01,72400,111085056.0 -2024-10-29 13:35:00,1534.0,1534.78,1534.0,1534.73,49600,76123136.0 -2024-10-29 13:40:00,1534.78,1536.92,1534.73,1536.37,61300,94169088.0 -2024-10-29 13:45:00,1536.2,1536.2,1534.02,1534.02,65200,100061696.0 -2024-10-29 13:50:00,1534.01,1536.0,1534.01,1534.19,65700,100819456.0 -2024-10-29 13:55:00,1534.15,1534.15,1532.0,1532.59,87200,133694976.0 -2024-10-29 14:00:00,1532.52,1534.11,1532.23,1533.96,42600,65300992.0 -2024-10-29 14:05:00,1533.96,1534.18,1532.03,1532.03,52000,79732736.0 -2024-10-29 14:10:00,1532.01,1534.31,1532.0,1534.0,58400,89508352.0 -2024-10-29 14:15:00,1533.99,1533.99,1532.02,1532.21,47900,73402368.0 -2024-10-29 14:20:00,1532.21,1532.79,1532.21,1532.51,59400,91031040.0 -2024-10-29 14:25:00,1532.53,1533.15,1532.51,1533.15,49100,75261952.0 -2024-10-29 14:30:00,1533.12,1533.66,1532.93,1532.98,67600,103694848.0 -2024-10-29 14:35:00,1532.98,1532.99,1532.06,1532.69,65400,100160000.0 -2024-10-29 14:40:00,1532.92,1532.93,1532.49,1532.5,54400,83377664.0 -2024-10-29 14:45:00,1532.48,1532.48,1532.0,1532.0,90400,138514944.0 -2024-10-29 14:50:00,1532.0,1533.0,1532.0,1532.01,65500,100290048.0 -2024-10-29 14:55:00,1532.01,1532.01,1530.0,1530.2,116100,177743360.0 -2024-10-29 15:00:00,1530.18,1531.88,1530.18,1531.62,139000,212859904.0 -2024-10-30 09:35:00,1525.0,1535.87,1525.0,1533.0,233700,357769120.0 -2024-10-30 09:40:00,1533.0,1534.99,1528.0,1532.94,90100,138027968.0 -2024-10-30 09:45:00,1532.94,1537.69,1532.0,1532.07,93100,142923422.0 -2024-10-30 09:50:00,1532.07,1535.99,1532.05,1533.36,73900,113381379.0 -2024-10-30 09:55:00,1534.3,1537.87,1531.58,1536.06,90700,139299063.0 -2024-10-30 10:00:00,1536.07,1544.0,1534.23,1543.0,153000,235637770.0 -2024-10-30 10:05:00,1541.32,1543.5,1539.55,1539.68,86400,133227518.0 -2024-10-30 10:10:00,1539.68,1548.0,1539.68,1546.0,135600,209342592.0 -2024-10-30 10:15:00,1546.0,1551.0,1545.69,1549.96,192100,297476224.0 -2024-10-30 10:20:00,1549.96,1550.85,1546.61,1549.19,94000,145635968.0 -2024-10-30 10:25:00,1549.19,1549.35,1543.19,1544.5,45400,70192892.0 -2024-10-30 10:30:00,1544.02,1545.0,1540.0,1541.0,53400,82358917.0 -2024-10-30 10:35:00,1540.8,1540.8,1535.01,1537.39,65200,100311425.0 -2024-10-30 10:40:00,1536.62,1537.45,1534.3,1536.77,78600,120696062.0 -2024-10-30 10:45:00,1536.77,1537.84,1535.0,1535.49,51700,79431168.0 -2024-10-30 10:50:00,1535.49,1537.83,1533.05,1537.0,50500,77572608.0 -2024-10-30 10:55:00,1537.0,1538.94,1535.72,1538.75,42100,64735992.0 -2024-10-30 11:00:00,1538.92,1541.0,1537.0,1539.94,34700,53396486.0 -2024-10-30 11:05:00,1539.91,1539.91,1534.82,1535.01,37900,58223100.0 -2024-10-30 11:10:00,1535.01,1537.09,1535.0,1536.22,20100,30866690.0 -2024-10-30 11:15:00,1535.6,1536.8,1533.0,1534.1,35700,54772742.0 -2024-10-30 11:20:00,1534.1,1534.37,1532.01,1534.0,25300,38788354.0 -2024-10-30 11:25:00,1533.68,1533.68,1529.1,1529.1,72000,110236412.0 -2024-10-30 11:30:00,1529.1,1530.0,1528.0,1528.38,60200,92028672.0 -2024-10-30 13:05:00,1528.38,1528.38,1525.0,1525.0,123500,188498432.0 -2024-10-30 13:10:00,1525.0,1527.35,1523.41,1526.5,57600,87752960.0 -2024-10-30 13:15:00,1526.5,1527.85,1524.26,1524.3,36000,54930176.0 -2024-10-30 13:20:00,1525.05,1526.48,1524.07,1524.85,34300,52302080.0 -2024-10-30 13:25:00,1524.5,1527.8,1524.25,1525.26,48300,73800704.0 -2024-10-30 13:30:00,1525.28,1527.85,1524.85,1527.04,40400,61670912.0 -2024-10-30 13:35:00,1527.04,1528.38,1526.0,1526.22,34400,52538368.0 -2024-10-30 13:40:00,1526.22,1527.74,1525.2,1527.33,31600,48233984.0 -2024-10-30 13:45:00,1527.33,1528.4,1526.12,1526.99,32500,49642752.0 -2024-10-30 13:50:00,1526.99,1527.0,1525.51,1527.0,37500,57244160.0 -2024-10-30 13:55:00,1527.0,1531.97,1526.76,1530.34,59300,90700032.0 -2024-10-30 14:00:00,1530.34,1531.79,1530.02,1531.68,30300,46397696.0 -2024-10-30 14:05:00,1531.68,1535.0,1529.73,1530.1,57700,88248828.0 -2024-10-30 14:10:00,1530.67,1532.5,1529.0,1530.0,28000,42858500.0 -2024-10-30 14:15:00,1530.0,1532.5,1527.8,1530.86,50700,77580544.0 -2024-10-30 14:20:00,1530.86,1534.8,1530.86,1534.06,42200,64683258.0 -2024-10-30 14:25:00,1534.56,1534.8,1532.0,1532.0,25700,39412478.0 -2024-10-30 14:30:00,1533.0,1536.99,1531.05,1536.54,61400,94258696.0 -2024-10-30 14:35:00,1536.54,1536.56,1533.0,1533.35,40400,62013692.0 -2024-10-30 14:40:00,1533.35,1535.81,1533.0,1535.51,56100,86088709.0 -2024-10-30 14:45:00,1535.51,1539.0,1535.51,1538.0,63100,96975871.0 -2024-10-30 14:50:00,1538.0,1538.11,1533.02,1533.03,61800,94825471.0 -2024-10-30 14:55:00,1533.03,1535.49,1533.02,1534.88,69400,106485757.0 -2024-10-30 15:00:00,1534.88,1535.2,1532.0,1532.0,179500,275033598.0 -2024-10-31 09:35:00,1532.15,1534.14,1525.06,1526.54,168000,256923632.0 -2024-10-31 09:40:00,1526.54,1531.98,1526.11,1530.99,87400,133547936.0 -2024-10-31 09:45:00,1529.21,1529.21,1525.6,1526.0,70800,108093696.0 -2024-10-31 09:50:00,1525.58,1529.4,1524.03,1526.15,88300,134731266.0 -2024-10-31 09:55:00,1526.15,1526.15,1522.0,1523.0,111600,170053566.0 -2024-10-31 10:00:00,1522.3,1523.95,1520.0,1523.0,102800,156400256.0 -2024-10-31 10:05:00,1523.0,1535.66,1522.5,1531.4,114200,174837178.0 -2024-10-31 10:10:00,1531.4,1534.88,1528.6,1530.0,75700,115931270.0 -2024-10-31 10:15:00,1530.0,1530.0,1527.0,1529.81,48400,73978752.0 -2024-10-31 10:20:00,1529.81,1531.88,1528.1,1531.0,35200,53860862.0 -2024-10-31 10:25:00,1531.0,1533.33,1529.0,1530.23,50200,76868098.0 -2024-10-31 10:30:00,1530.23,1532.0,1529.0,1530.02,34500,52801793.0 -2024-10-31 10:35:00,1530.02,1533.86,1529.0,1531.98,47100,72152319.0 -2024-10-31 10:40:00,1531.98,1540.0,1531.98,1538.86,137200,210819580.0 -2024-10-31 10:45:00,1538.86,1539.9,1531.88,1532.11,60300,92616324.0 -2024-10-31 10:50:00,1532.11,1532.96,1530.0,1531.55,47900,73349753.0 -2024-10-31 10:55:00,1531.55,1533.0,1529.21,1531.0,49600,75926151.0 -2024-10-31 11:00:00,1531.0,1531.0,1528.5,1529.95,27500,42060028.0 -2024-10-31 11:05:00,1529.0,1530.81,1528.1,1530.01,38100,58247420.0 -2024-10-31 11:10:00,1530.01,1530.8,1528.99,1530.0,27000,41304576.0 -2024-10-31 11:15:00,1530.0,1533.0,1529.0,1530.23,36300,55557896.0 -2024-10-31 11:20:00,1530.22,1530.23,1526.46,1527.0,50200,76731137.0 -2024-10-31 11:25:00,1526.8,1526.8,1523.89,1525.0,70800,107986684.0 -2024-10-31 11:30:00,1524.7,1526.38,1524.26,1526.36,36700,55906053.0 -2024-10-31 13:05:00,1526.37,1527.15,1522.0,1522.78,81500,124337654.0 -2024-10-31 13:10:00,1522.77,1526.8,1522.68,1526.38,31800,48468234.0 -2024-10-31 13:15:00,1526.0,1526.0,1522.0,1522.0,52200,79527678.0 -2024-10-31 13:20:00,1522.0,1523.06,1521.7,1521.7,49900,75957760.0 -2024-10-31 13:25:00,1521.7,1523.06,1521.6,1522.61,44700,68049920.0 -2024-10-31 13:30:00,1522.61,1523.99,1522.38,1522.38,40000,60919040.0 -2024-10-31 13:35:00,1522.38,1524.32,1522.01,1523.9,52500,79809024.0 -2024-10-31 13:40:00,1523.9,1524.45,1522.16,1522.3,40300,61378302.0 -2024-10-31 13:45:00,1522.12,1522.3,1522.02,1522.03,42900,65298690.0 -2024-10-31 13:50:00,1522.03,1522.07,1520.0,1520.03,141200,214756352.0 -2024-10-31 13:55:00,1520.03,1524.3,1520.03,1523.99,59600,90714624.0 -2024-10-31 14:00:00,1523.99,1525.89,1521.61,1525.89,33300,50785792.0 -2024-10-31 14:05:00,1525.89,1525.95,1523.2,1525.03,32100,48936184.0 -2024-10-31 14:10:00,1525.76,1527.39,1523.95,1527.39,37900,57821702.0 -2024-10-31 14:15:00,1527.33,1533.18,1527.33,1531.94,70900,108531970.0 -2024-10-31 14:20:00,1531.94,1531.94,1527.81,1529.38,43800,66998022.0 -2024-10-31 14:25:00,1529.38,1530.0,1528.55,1529.98,40900,62597120.0 -2024-10-31 14:30:00,1529.92,1530.0,1528.5,1529.92,46000,70318588.0 -2024-10-31 14:35:00,1529.92,1529.92,1526.33,1528.39,46000,70301692.0 -2024-10-31 14:40:00,1528.39,1529.99,1528.01,1529.3,47300,72337402.0 -2024-10-31 14:45:00,1529.3,1529.3,1526.0,1527.77,58900,89943816.0 -2024-10-31 14:50:00,1527.01,1527.5,1526.14,1527.0,52600,80312060.0 -2024-10-31 14:55:00,1527.0,1527.4,1526.5,1526.55,68900,105082115.0 -2024-10-31 15:00:00,1526.84,1527.79,1526.01,1527.79,184100,281347329.0 -2024-11-01 09:35:00,1521.0,1529.79,1521.0,1523.66,198100,301984704.0 -2024-11-01 09:40:00,1523.66,1527.99,1523.0,1525.26,76600,116800416.0 -2024-11-01 09:45:00,1525.0,1528.0,1522.1,1527.99,90200,137517216.0 -2024-11-01 09:50:00,1528.0,1539.0,1528.0,1537.03,260800,400186375.0 -2024-11-01 09:55:00,1537.03,1543.1,1535.58,1539.72,251000,386655161.0 -2024-11-01 10:00:00,1539.72,1541.91,1534.5,1537.01,116100,178647424.0 -2024-11-01 10:05:00,1536.56,1541.87,1535.48,1539.87,120900,186026624.0 -2024-11-01 10:10:00,1539.87,1545.01,1537.42,1539.79,178400,275150846.0 -2024-11-01 10:15:00,1539.79,1540.0,1531.01,1533.5,105600,162071042.0 -2024-11-01 10:20:00,1533.5,1536.9,1529.88,1530.8,113000,173252860.0 -2024-11-01 10:25:00,1530.77,1540.0,1530.0,1531.2,73200,112169995.0 -2024-11-01 10:30:00,1531.2,1533.85,1528.05,1533.69,70400,107739895.0 -2024-11-01 10:35:00,1533.69,1533.88,1530.3,1532.05,38000,58219272.0 -2024-11-01 10:40:00,1532.05,1536.82,1531.97,1533.47,41500,63667442.0 -2024-11-01 10:45:00,1533.47,1542.0,1533.39,1538.6,99800,153686280.0 -2024-11-01 10:50:00,1538.6,1540.69,1535.09,1535.32,62500,96156672.0 -2024-11-01 10:55:00,1535.31,1538.83,1535.15,1536.2,31400,48254212.0 -2024-11-01 11:00:00,1536.2,1539.9,1535.54,1539.0,48800,75066616.0 -2024-11-01 11:05:00,1539.0,1539.9,1533.57,1533.58,40000,61455100.0 -2024-11-01 11:10:00,1533.33,1536.3,1533.23,1536.3,29800,45734660.0 -2024-11-01 11:15:00,1536.3,1536.3,1534.74,1534.74,23100,35467525.0 -2024-11-01 11:20:00,1534.0,1534.57,1529.34,1533.01,53600,82094079.0 -2024-11-01 11:25:00,1532.95,1535.79,1532.19,1534.02,23300,35746813.0 -2024-11-01 11:30:00,1534.02,1534.04,1532.99,1534.04,23600,36189442.0 -2024-11-01 13:05:00,1534.04,1541.65,1534.04,1536.22,122100,187891457.0 -2024-11-01 13:10:00,1536.22,1538.05,1534.08,1536.34,44000,67588608.0 -2024-11-01 13:15:00,1536.3,1537.0,1534.0,1534.17,43600,66924549.0 -2024-11-01 13:20:00,1534.1,1535.8,1533.4,1534.04,37800,57983739.0 -2024-11-01 13:25:00,1534.0,1535.0,1533.54,1533.6,62100,95249156.0 -2024-11-01 13:30:00,1533.6,1535.0,1533.0,1533.44,41500,63648768.0 -2024-11-01 13:35:00,1533.61,1535.84,1533.61,1534.3,27000,41444348.0 -2024-11-01 13:40:00,1535.78,1535.8,1534.0,1534.17,23500,36070912.0 -2024-11-01 13:45:00,1534.17,1535.2,1532.0,1532.0,46000,70549246.0 -2024-11-01 13:50:00,1532.0,1533.68,1531.7,1532.21,33700,51649278.0 -2024-11-01 13:55:00,1532.21,1533.0,1531.77,1531.77,31100,47656452.0 -2024-11-01 14:00:00,1531.77,1533.49,1531.74,1532.3,23000,35163398.0 -2024-11-01 14:05:00,1532.3,1533.0,1531.95,1532.26,22600,34573308.0 -2024-11-01 14:10:00,1532.07,1532.07,1530.05,1530.49,43400,66438142.0 -2024-11-01 14:15:00,1530.49,1530.49,1530.05,1530.07,19500,29838336.0 -2024-11-01 14:20:00,1530.08,1532.09,1530.06,1530.99,33400,51128832.0 -2024-11-01 14:25:00,1530.99,1535.0,1530.99,1534.55,40300,61789690.0 -2024-11-01 14:30:00,1534.55,1534.95,1533.04,1534.93,31200,47861766.0 -2024-11-01 14:35:00,1534.87,1534.95,1534.0,1534.94,28900,44347392.0 -2024-11-01 14:40:00,1534.94,1536.0,1533.51,1535.03,55900,85916676.0 -2024-11-01 14:45:00,1535.88,1535.89,1534.33,1534.9,59100,90715650.0 -2024-11-01 14:50:00,1534.9,1535.83,1534.3,1535.39,69200,106238454.0 -2024-11-01 14:55:00,1535.39,1535.39,1534.0,1534.28,67700,103884810.0 -2024-11-01 15:00:00,1534.05,1534.05,1533.01,1533.75,79200,121391094.0 -2024-11-04 09:35:00,1544.93,1549.98,1538.0,1539.14,405700,627076224.0 -2024-11-04 09:40:00,1539.14,1543.0,1531.1,1532.14,158000,242999352.0 -2024-11-04 09:45:00,1532.14,1539.17,1532.14,1539.17,76400,117301064.0 -2024-11-04 09:50:00,1538.85,1544.41,1537.66,1540.0,84500,130197060.0 -2024-11-04 09:55:00,1540.0,1542.0,1536.22,1539.71,89400,137500796.0 -2024-11-04 10:00:00,1539.71,1543.01,1537.5,1538.75,72000,110985465.0 -2024-11-04 10:05:00,1539.0,1541.68,1537.9,1538.29,44200,68059273.0 -2024-11-04 10:10:00,1538.29,1539.3,1536.59,1537.51,42200,64879106.0 -2024-11-04 10:15:00,1537.52,1538.13,1533.44,1533.86,65300,100270851.0 -2024-11-04 10:20:00,1533.86,1533.9,1530.18,1532.15,92800,142145657.0 -2024-11-04 10:25:00,1532.15,1533.03,1531.61,1532.0,38500,58990464.0 -2024-11-04 10:30:00,1532.0,1532.04,1531.25,1531.31,46200,70757888.0 -2024-11-04 10:35:00,1531.4,1532.0,1530.6,1530.84,47800,73187200.0 -2024-11-04 10:40:00,1530.84,1532.0,1528.1,1528.46,92000,140751232.0 -2024-11-04 10:45:00,1528.46,1530.0,1528.21,1529.43,45800,70044544.0 -2024-11-04 10:50:00,1529.43,1530.99,1529.15,1530.78,34900,53396736.0 -2024-11-04 10:55:00,1530.71,1532.4,1530.0,1530.0,26300,40271616.0 -2024-11-04 11:00:00,1530.0,1531.99,1529.2,1531.94,30300,46357760.0 -2024-11-04 11:05:00,1531.94,1532.0,1529.5,1529.5,24200,37046016.0 -2024-11-04 11:10:00,1529.5,1531.84,1529.25,1531.47,27800,42532864.0 -2024-11-04 11:15:00,1531.47,1541.1,1531.47,1539.0,85100,130917888.0 -2024-11-04 11:20:00,1539.0,1541.99,1538.17,1539.72,74500,114773252.0 -2024-11-04 11:25:00,1539.21,1541.88,1537.9,1541.66,45500,70061816.0 -2024-11-04 11:30:00,1541.66,1543.0,1541.02,1541.75,50800,78343172.0 -2024-11-04 13:05:00,1541.75,1541.75,1536.91,1538.0,43400,66832133.0 -2024-11-04 13:10:00,1538.0,1544.98,1537.4,1544.0,59400,91679995.0 -2024-11-04 13:15:00,1543.99,1543.99,1539.51,1539.85,25600,39458052.0 -2024-11-04 13:20:00,1539.85,1542.11,1539.45,1541.46,43800,67520002.0 -2024-11-04 13:25:00,1541.46,1542.5,1539.08,1539.08,33100,50890750.0 -2024-11-04 13:30:00,1539.08,1540.36,1539.08,1539.63,21200,32643068.0 -2024-11-04 13:35:00,1539.63,1540.0,1539.28,1539.33,15800,24326140.0 -2024-11-04 13:40:00,1539.33,1540.11,1539.32,1539.76,12400,19148808.0 -2024-11-04 13:45:00,1539.76,1540.0,1539.32,1539.66,18500,28481538.0 -2024-11-04 13:50:00,1539.66,1540.9,1539.25,1539.36,21000,32335104.0 -2024-11-04 13:55:00,1539.36,1542.0,1538.88,1540.96,51400,79164148.0 -2024-11-04 14:00:00,1540.96,1542.7,1540.63,1542.5,47100,72631814.0 -2024-11-04 14:05:00,1542.51,1548.0,1541.72,1545.55,123600,191048704.0 -2024-11-04 14:10:00,1545.52,1546.54,1543.85,1543.91,58500,90375424.0 -2024-11-04 14:15:00,1543.84,1545.0,1543.7,1544.21,27000,41707264.0 -2024-11-04 14:20:00,1544.21,1544.98,1542.86,1543.2,26700,41220096.0 -2024-11-04 14:25:00,1543.2,1543.93,1542.88,1543.0,28800,44449792.0 -2024-11-04 14:30:00,1543.0,1543.61,1542.74,1543.49,21800,33639936.0 -2024-11-04 14:35:00,1543.49,1544.0,1543.0,1544.0,35100,54184192.0 -2024-11-04 14:40:00,1543.99,1545.98,1543.45,1545.98,51300,79237376.0 -2024-11-04 14:45:00,1545.98,1549.63,1545.98,1549.35,149500,231342592.0 -2024-11-04 14:50:00,1549.35,1549.36,1547.0,1547.44,57000,88281088.0 -2024-11-04 14:55:00,1547.44,1548.05,1546.94,1547.54,77100,119313408.0 -2024-11-04 15:00:00,1547.54,1548.2,1547.15,1548.2,77900,120577024.0 -2024-11-05 09:35:00,1540.0,1542.0,1536.01,1538.35,209800,322871872.0 -2024-11-05 09:40:00,1538.35,1540.14,1536.09,1540.14,75700,116407456.0 -2024-11-05 09:45:00,1540.5,1542.0,1538.52,1541.0,81300,125282624.0 -2024-11-05 09:50:00,1541.0,1546.01,1540.87,1545.95,90800,140156998.0 -2024-11-05 09:55:00,1545.95,1547.0,1543.0,1543.0,72700,112371062.0 -2024-11-05 10:00:00,1543.0,1553.5,1542.03,1550.0,169800,263075776.0 -2024-11-05 10:05:00,1550.0,1558.68,1550.0,1553.6,195300,303671940.0 -2024-11-05 10:10:00,1553.6,1559.2,1553.6,1558.91,146700,228441472.0 -2024-11-05 10:15:00,1558.91,1562.85,1555.0,1562.85,181900,283584128.0 -2024-11-05 10:20:00,1562.85,1573.25,1562.85,1564.0,288700,452361856.0 -2024-11-05 10:25:00,1564.0,1565.75,1559.0,1559.0,134800,210561792.0 -2024-11-05 10:30:00,1559.0,1562.35,1559.0,1560.0,97800,152504832.0 -2024-11-05 10:35:00,1560.09,1561.9,1556.96,1559.2,64600,100802304.0 -2024-11-05 10:40:00,1559.0,1559.76,1555.99,1558.0,60400,94109702.0 -2024-11-05 10:45:00,1558.0,1561.83,1557.6,1559.57,51500,80275962.0 -2024-11-05 10:50:00,1559.57,1560.98,1557.57,1560.98,39200,61113088.0 -2024-11-05 10:55:00,1560.98,1560.98,1557.09,1557.09,26000,40530680.0 -2024-11-05 11:00:00,1558.0,1558.76,1554.38,1554.5,65400,101775875.0 -2024-11-05 11:05:00,1554.5,1555.53,1554.0,1555.0,58100,90317836.0 -2024-11-05 11:10:00,1555.0,1556.92,1553.9,1556.67,55600,86497273.0 -2024-11-05 11:15:00,1556.67,1563.0,1556.02,1562.42,60100,93690876.0 -2024-11-05 11:20:00,1562.42,1562.5,1556.0,1556.53,47600,74306052.0 -2024-11-05 11:25:00,1556.53,1560.08,1556.53,1559.88,45800,71403520.0 -2024-11-05 11:30:00,1560.98,1566.03,1558.65,1566.0,114700,179329280.0 -2024-11-05 13:05:00,1566.0,1570.82,1561.05,1567.99,192000,301061632.0 -2024-11-05 13:10:00,1567.99,1571.95,1566.5,1568.77,125500,196893184.0 -2024-11-05 13:15:00,1568.77,1570.5,1566.5,1569.06,86700,136037120.0 -2024-11-05 13:20:00,1569.06,1572.5,1569.0,1572.48,115600,181581312.0 -2024-11-05 13:25:00,1572.48,1577.29,1572.01,1574.78,228600,360060416.0 -2024-11-05 13:30:00,1574.78,1574.78,1567.9,1568.0,65700,103213056.0 -2024-11-05 13:35:00,1568.0,1569.8,1566.88,1567.99,85100,133443072.0 -2024-11-05 13:40:00,1567.99,1574.52,1567.99,1573.0,101800,159923712.0 -2024-11-05 13:45:00,1573.0,1574.78,1571.0,1574.5,45800,72048128.0 -2024-11-05 13:50:00,1574.78,1574.8,1572.66,1574.55,47900,75390464.0 -2024-11-05 13:55:00,1574.56,1574.56,1570.13,1572.22,40800,64157696.0 -2024-11-05 14:00:00,1572.22,1574.42,1572.0,1572.99,62300,98039296.0 -2024-11-05 14:05:00,1572.99,1572.99,1567.59,1568.16,69100,108449792.0 -2024-11-05 14:10:00,1569.9,1569.98,1564.8,1566.0,73100,114583040.0 -2024-11-05 14:15:00,1566.0,1571.0,1566.0,1570.99,51400,80697344.0 -2024-11-05 14:20:00,1570.99,1571.43,1569.81,1570.59,35200,55356928.0 -2024-11-05 14:25:00,1570.59,1574.0,1570.59,1573.59,64800,101949952.0 -2024-11-05 14:30:00,1573.79,1575.0,1573.59,1574.99,83300,131053568.0 -2024-11-05 14:35:00,1574.99,1576.66,1574.55,1576.09,103300,162827776.0 -2024-11-05 14:40:00,1576.09,1577.0,1575.04,1576.07,74900,118085632.0 -2024-11-05 14:45:00,1576.07,1576.68,1573.88,1573.88,79700,125520384.0 -2024-11-05 14:50:00,1573.88,1575.0,1573.5,1574.8,72000,113355264.0 -2024-11-05 14:55:00,1574.8,1576.99,1574.79,1576.99,122300,192733696.0 -2024-11-05 15:00:00,1576.99,1577.0,1576.22,1576.99,128900,203272704.0 -2024-11-06 09:35:00,1575.0,1575.0,1563.02,1565.0,324400,508868544.0 -2024-11-06 09:40:00,1565.53,1572.95,1565.53,1570.0,163100,255888640.0 -2024-11-06 09:45:00,1570.0,1572.0,1564.0,1569.7,137700,215884544.0 -2024-11-06 09:50:00,1569.0,1569.0,1564.0,1565.57,105400,164979652.0 -2024-11-06 09:55:00,1565.57,1571.79,1565.01,1571.0,74800,117404032.0 -2024-11-06 10:00:00,1571.0,1573.0,1567.94,1570.3,74400,116822778.0 -2024-11-06 10:05:00,1570.03,1578.63,1570.03,1574.0,124500,196136326.0 -2024-11-06 10:10:00,1573.94,1580.99,1573.21,1580.4,130300,205674880.0 -2024-11-06 10:15:00,1579.99,1580.58,1576.0,1576.92,93900,148209792.0 -2024-11-06 10:20:00,1577.0,1583.97,1576.88,1583.97,119000,188127360.0 -2024-11-06 10:25:00,1583.48,1585.0,1579.13,1582.0,86900,137512064.0 -2024-11-06 10:30:00,1582.0,1588.0,1580.02,1588.0,105100,166633472.0 -2024-11-06 10:35:00,1588.19,1588.94,1580.17,1580.81,95600,151616512.0 -2024-11-06 10:40:00,1580.14,1582.44,1577.6,1578.08,85000,134280960.0 -2024-11-06 10:45:00,1578.07,1581.73,1578.07,1580.95,43300,68511494.0 -2024-11-06 10:50:00,1580.14,1582.98,1580.14,1582.95,42000,66450170.0 -2024-11-06 10:55:00,1582.96,1585.0,1580.22,1580.31,34000,53806592.0 -2024-11-06 11:00:00,1580.28,1582.0,1577.51,1577.51,50300,79466496.0 -2024-11-06 11:05:00,1577.51,1578.73,1569.17,1570.52,95800,150660864.0 -2024-11-06 11:10:00,1570.52,1570.85,1564.0,1566.98,155900,244187648.0 -2024-11-06 11:15:00,1567.0,1568.5,1563.2,1564.15,110800,173423360.0 -2024-11-06 11:20:00,1565.31,1569.81,1563.51,1567.64,62900,98488320.0 -2024-11-06 11:25:00,1567.64,1570.62,1566.01,1570.5,38000,59580928.0 -2024-11-06 11:30:00,1570.5,1571.0,1568.0,1569.5,29000,45517056.0 -2024-11-06 13:05:00,1569.36,1571.09,1561.22,1566.48,138700,217047040.0 -2024-11-06 13:10:00,1566.48,1566.5,1563.01,1563.68,43200,67590400.0 -2024-11-06 13:15:00,1563.68,1567.31,1563.01,1566.0,38400,60083712.0 -2024-11-06 13:20:00,1566.0,1567.04,1565.05,1566.25,31300,49006592.0 -2024-11-06 13:25:00,1566.25,1567.69,1565.42,1565.58,28700,44944896.0 -2024-11-06 13:30:00,1565.58,1568.08,1565.57,1567.68,36100,56536576.0 -2024-11-06 13:35:00,1567.7,1569.96,1566.04,1569.89,41700,65376764.0 -2024-11-06 13:40:00,1569.89,1571.47,1569.03,1570.32,33500,52603388.0 -2024-11-06 13:45:00,1570.32,1573.0,1570.03,1570.33,35500,55669260.0 -2024-11-06 13:50:00,1570.33,1575.0,1570.05,1575.0,51700,81338361.0 -2024-11-06 13:55:00,1575.0,1578.8,1574.95,1578.8,80000,126112259.0 -2024-11-06 14:00:00,1578.0,1583.0,1576.84,1577.03,94500,149467648.0 -2024-11-06 14:05:00,1577.03,1579.9,1576.0,1579.8,49300,77787136.0 -2024-11-06 14:10:00,1579.8,1579.8,1575.0,1575.0,58100,91625472.0 -2024-11-06 14:15:00,1575.0,1578.25,1575.0,1578.25,37800,59607552.0 -2024-11-06 14:20:00,1578.25,1578.96,1574.99,1575.0,42300,66720257.0 -2024-11-06 14:25:00,1575.0,1576.1,1574.27,1574.39,31600,49768953.0 -2024-11-06 14:30:00,1574.39,1574.46,1570.0,1570.0,62500,98223103.0 -2024-11-06 14:35:00,1570.0,1570.0,1566.5,1568.58,50900,79814151.0 -2024-11-06 14:40:00,1568.49,1568.67,1566.39,1568.27,52600,82469376.0 -2024-11-06 14:45:00,1568.27,1568.65,1565.13,1565.13,75900,118924288.0 -2024-11-06 14:50:00,1565.04,1571.84,1563.0,1567.36,142300,222789632.0 -2024-11-06 14:55:00,1567.53,1570.0,1567.53,1569.38,57200,89735168.0 -2024-11-06 15:00:00,1569.38,1571.0,1569.19,1571.0,76400,119984132.0 -2024-11-07 09:35:00,1562.46,1584.99,1562.46,1579.0,444900,702005190.0 -2024-11-07 09:40:00,1579.0,1584.95,1578.0,1578.95,252500,399363194.0 -2024-11-07 09:45:00,1578.95,1585.69,1576.86,1583.3,192900,305200508.0 -2024-11-07 09:50:00,1583.3,1610.99,1583.3,1610.99,527500,840815876.0 -2024-11-07 09:55:00,1610.99,1611.1,1597.0,1599.67,409400,656663296.0 -2024-11-07 10:00:00,1599.67,1606.0,1599.53,1601.99,244800,392146688.0 -2024-11-07 10:05:00,1601.99,1608.78,1601.99,1608.78,221400,355260672.0 -2024-11-07 10:10:00,1608.78,1610.0,1600.32,1601.99,253000,406518528.0 -2024-11-07 10:15:00,1601.99,1610.0,1601.99,1610.0,135300,217422592.0 -2024-11-07 10:20:00,1610.0,1611.11,1605.94,1610.04,240700,387501568.0 -2024-11-07 10:25:00,1610.04,1611.04,1606.16,1606.16,121700,195944960.0 -2024-11-07 10:30:00,1606.2,1608.98,1602.22,1603.03,101900,163538432.0 -2024-11-07 10:35:00,1603.03,1606.0,1603.0,1605.99,67600,108474880.0 -2024-11-07 10:40:00,1605.99,1606.11,1603.15,1604.99,74500,119597056.0 -2024-11-07 10:45:00,1604.99,1608.8,1604.99,1607.83,47600,76509696.0 -2024-11-07 10:50:00,1607.97,1608.0,1603.4,1603.99,51500,82682368.0 -2024-11-07 10:55:00,1603.99,1608.0,1603.59,1608.0,45500,73051136.0 -2024-11-07 11:00:00,1607.99,1608.88,1607.0,1608.8,55600,89398784.0 -2024-11-07 11:05:00,1608.56,1610.0,1607.23,1609.06,70300,113124352.0 -2024-11-07 11:10:00,1609.47,1609.98,1606.3,1609.95,48800,78421504.0 -2024-11-07 11:15:00,1609.95,1610.0,1608.62,1609.96,69400,111724032.0 -2024-11-07 11:20:00,1609.92,1610.78,1609.0,1610.75,54200,87259648.0 -2024-11-07 11:25:00,1610.8,1611.0,1609.98,1610.9,58100,93593088.0 -2024-11-07 11:30:00,1610.9,1611.88,1610.08,1611.82,44400,71519744.0 -2024-11-07 13:05:00,1611.9,1624.9,1611.9,1623.72,367500,594702848.0 -2024-11-07 13:10:00,1623.72,1624.99,1617.16,1624.0,155200,251715584.0 -2024-11-07 13:15:00,1624.0,1626.66,1620.01,1622.02,222400,361229824.0 -2024-11-07 13:20:00,1622.05,1626.0,1620.06,1623.63,87900,142747648.0 -2024-11-07 13:25:00,1623.63,1624.98,1622.0,1622.01,88600,143883264.0 -2024-11-07 13:30:00,1622.01,1622.74,1616.96,1617.5,96100,155597312.0 -2024-11-07 13:35:00,1617.5,1618.85,1614.66,1618.3,88800,143604224.0 -2024-11-07 13:40:00,1617.3,1619.88,1617.22,1619.84,39800,64413184.0 -2024-11-07 13:45:00,1619.84,1624.0,1619.59,1623.07,60900,98756096.0 -2024-11-07 13:50:00,1623.98,1624.0,1621.13,1622.1,49600,80502784.0 -2024-11-07 13:55:00,1622.1,1624.0,1621.2,1623.97,54600,88632320.0 -2024-11-07 14:00:00,1623.97,1628.0,1623.1,1628.0,155000,251974656.0 -2024-11-07 14:05:00,1628.0,1633.0,1627.02,1628.4,216400,352852480.0 -2024-11-07 14:10:00,1628.39,1630.0,1623.72,1627.78,109300,177852416.0 -2024-11-07 14:15:00,1627.78,1635.99,1626.8,1635.18,162800,265799680.0 -2024-11-07 14:20:00,1635.18,1636.66,1633.0,1636.5,136200,222726144.0 -2024-11-07 14:25:00,1636.5,1637.66,1634.0,1637.05,152100,248869888.0 -2024-11-07 14:30:00,1637.05,1637.25,1635.07,1635.4,138100,225982464.0 -2024-11-07 14:35:00,1635.4,1636.5,1634.62,1636.5,106800,174692352.0 -2024-11-07 14:40:00,1636.6,1644.91,1636.55,1644.88,228300,374513664.0 -2024-11-07 14:45:00,1644.97,1646.66,1642.0,1646.66,239000,393081856.0 -2024-11-07 14:50:00,1646.66,1652.0,1646.66,1652.0,374900,618518528.0 -2024-11-07 14:55:00,1652.0,1653.48,1648.8,1648.96,224600,370831360.0 -2024-11-07 15:00:00,1648.96,1650.0,1648.74,1649.14,161800,266739712.0 -2024-11-08 09:35:00,1660.89,1667.11,1641.0,1641.0,1030400,1705722232.0 -2024-11-08 09:40:00,1641.0,1644.99,1635.0,1640.09,424000,695398280.0 -2024-11-08 09:45:00,1640.06,1640.06,1626.69,1629.0,419800,685130496.0 -2024-11-08 09:50:00,1628.37,1635.0,1628.37,1630.52,213000,347591424.0 -2024-11-08 09:55:00,1630.52,1636.0,1628.0,1635.0,211500,345088000.0 -2024-11-08 10:00:00,1635.28,1638.0,1631.05,1631.05,167700,274045184.0 -2024-11-08 10:05:00,1631.91,1632.89,1626.66,1626.66,185400,301941248.0 -2024-11-08 10:10:00,1627.0,1633.96,1626.66,1631.5,85400,139189248.0 -2024-11-08 10:15:00,1630.72,1632.0,1627.11,1627.11,115000,187415040.0 -2024-11-08 10:20:00,1627.14,1632.19,1626.88,1632.16,100400,163503616.0 -2024-11-08 10:25:00,1631.99,1636.88,1631.29,1634.4,91000,148704256.0 -2024-11-08 10:30:00,1634.4,1635.45,1631.39,1632.12,87600,143050240.0 -2024-11-08 10:35:00,1632.12,1634.54,1630.52,1630.52,67200,109690880.0 -2024-11-08 10:40:00,1630.5,1630.5,1622.66,1622.77,155700,253208576.0 -2024-11-08 10:45:00,1622.53,1629.0,1621.01,1621.01,124500,202063360.0 -2024-11-08 10:50:00,1621.01,1625.99,1621.0,1621.03,99400,161297920.0 -2024-11-08 10:55:00,1621.01,1623.06,1618.0,1618.6,122300,198064128.0 -2024-11-08 11:00:00,1618.98,1620.0,1611.03,1611.03,144700,233995776.0 -2024-11-08 11:05:00,1612.24,1615.0,1611.11,1613.01,118000,190338560.0 -2024-11-08 11:10:00,1612.48,1613.02,1607.38,1607.39,163500,263320576.0 -2024-11-08 11:15:00,1607.39,1614.6,1607.14,1612.76,95900,154545664.0 -2024-11-08 11:20:00,1612.78,1612.9,1607.3,1607.3,87600,141091840.0 -2024-11-08 11:25:00,1607.72,1611.64,1604.0,1608.18,116400,186993152.0 -2024-11-08 11:30:00,1608.67,1609.88,1603.38,1605.1,87500,140526592.0 -2024-11-08 13:05:00,1604.99,1611.68,1602.99,1607.32,149000,239128064.0 -2024-11-08 13:10:00,1607.3,1608.7,1602.0,1602.0,55500,89145344.0 -2024-11-08 13:15:00,1602.0,1606.91,1601.2,1605.9,61300,98289152.0 -2024-11-08 13:20:00,1606.0,1610.99,1604.28,1610.99,48200,77524992.0 -2024-11-08 13:25:00,1610.99,1613.89,1608.18,1612.0,79100,127495168.0 -2024-11-08 13:30:00,1612.0,1616.88,1610.27,1612.99,91900,148371968.0 -2024-11-08 13:35:00,1612.5,1617.5,1611.1,1617.1,73400,118551040.0 -2024-11-08 13:40:00,1617.0,1617.0,1612.01,1614.19,42200,68144640.0 -2024-11-08 13:45:00,1614.19,1616.0,1610.95,1610.95,36300,58573312.0 -2024-11-08 13:50:00,1610.95,1613.75,1607.13,1612.4,53500,86200832.0 -2024-11-08 13:55:00,1612.4,1615.0,1609.1,1611.19,38900,62724608.0 -2024-11-08 14:00:00,1609.01,1611.13,1607.2,1607.66,44000,70784512.0 -2024-11-08 14:05:00,1607.2,1607.56,1604.2,1604.66,85300,136835072.0 -2024-11-08 14:10:00,1604.66,1611.27,1604.66,1611.16,33300,53563392.0 -2024-11-08 14:15:00,1611.16,1611.53,1607.06,1609.17,35400,57005056.0 -2024-11-08 14:20:00,1610.66,1610.69,1607.58,1608.81,32900,52939776.0 -2024-11-08 14:25:00,1608.81,1609.99,1605.55,1608.1,52300,84043776.0 -2024-11-08 14:30:00,1607.8,1610.0,1603.56,1607.36,74300,119430144.0 -2024-11-08 14:35:00,1607.36,1609.0,1604.16,1608.3,44700,71842816.0 -2024-11-08 14:40:00,1608.3,1610.0,1603.01,1603.99,78100,125308928.0 -2024-11-08 14:45:00,1603.68,1607.0,1603.65,1603.78,66600,106900480.0 -2024-11-08 14:50:00,1603.77,1606.1,1602.0,1605.0,103000,165117952.0 -2024-11-08 14:55:00,1605.0,1608.72,1604.2,1608.0,102400,164499456.0 -2024-11-08 15:00:00,1606.19,1609.99,1606.19,1609.97,82300,132436992.0 -2024-11-11 09:35:00,1590.0,1609.95,1590.0,1593.96,448900,716074308.0 -2024-11-11 09:40:00,1593.0,1595.03,1590.0,1592.01,202800,322891068.0 -2024-11-11 09:45:00,1592.88,1598.0,1591.6,1593.0,135000,215219196.0 -2024-11-11 09:50:00,1592.51,1593.29,1586.11,1586.65,178200,283403914.0 -2024-11-11 09:55:00,1586.61,1587.79,1585.0,1586.0,216900,343982078.0 -2024-11-11 10:00:00,1586.0,1588.6,1585.92,1586.01,81100,128691324.0 -2024-11-11 10:05:00,1586.01,1590.89,1586.01,1590.89,87600,139020160.0 -2024-11-11 10:10:00,1590.5,1591.05,1587.04,1587.11,104400,165905275.0 -2024-11-11 10:15:00,1587.11,1589.88,1587.0,1589.0,88700,140904961.0 -2024-11-11 10:20:00,1588.01,1589.6,1577.0,1577.0,263400,416949508.0 -2024-11-11 10:25:00,1577.0,1581.81,1570.6,1570.6,192700,303340544.0 -2024-11-11 10:30:00,1570.24,1572.93,1567.25,1568.05,224400,352214272.0 -2024-11-11 10:35:00,1568.02,1573.51,1568.0,1570.02,94800,148966912.0 -2024-11-11 10:40:00,1570.27,1571.94,1568.2,1569.07,93100,146188544.0 -2024-11-11 10:45:00,1569.07,1573.0,1568.99,1573.0,58300,91583488.0 -2024-11-11 10:50:00,1573.0,1575.98,1573.0,1574.65,53700,84547840.0 -2024-11-11 10:55:00,1574.65,1576.76,1574.63,1576.7,37300,58768896.0 -2024-11-11 11:00:00,1576.1,1579.3,1576.02,1577.94,41500,65393664.0 -2024-11-11 11:05:00,1577.94,1581.88,1577.94,1579.54,51100,80744710.0 -2024-11-11 11:10:00,1579.16,1579.16,1575.0,1577.6,39800,62784762.0 -2024-11-11 11:15:00,1577.68,1577.99,1575.65,1577.95,53100,83765760.0 -2024-11-11 11:20:00,1577.95,1578.03,1574.79,1575.1,70700,111364096.0 -2024-11-11 11:25:00,1575.1,1580.88,1575.0,1580.19,39900,63035904.0 -2024-11-11 11:30:00,1580.19,1580.59,1577.74,1580.59,43500,68699136.0 -2024-11-11 13:05:00,1581.07,1585.88,1576.0,1585.55,149600,236414464.0 -2024-11-11 13:10:00,1585.55,1585.99,1581.13,1583.82,49900,79002616.0 -2024-11-11 13:15:00,1583.82,1589.99,1583.06,1588.79,75500,119849992.0 -2024-11-11 13:20:00,1588.79,1589.02,1584.13,1586.87,63200,100267008.0 -2024-11-11 13:25:00,1586.87,1593.0,1585.26,1593.0,44800,71198208.0 -2024-11-11 13:30:00,1593.9,1596.76,1592.01,1592.29,76400,121739264.0 -2024-11-11 13:35:00,1592.0,1592.01,1587.0,1589.33,41300,65665536.0 -2024-11-11 13:40:00,1589.5,1591.99,1588.21,1588.7,43500,69146624.0 -2024-11-11 13:45:00,1588.1,1591.47,1587.04,1589.99,43100,68477952.0 -2024-11-11 13:50:00,1589.99,1593.98,1588.31,1591.07,31900,50747392.0 -2024-11-11 13:55:00,1592.21,1593.89,1592.21,1593.5,31300,49857536.0 -2024-11-11 14:00:00,1592.7,1593.04,1590.5,1590.52,56200,89466880.0 -2024-11-11 14:05:00,1590.52,1591.7,1589.0,1589.0,61600,97955840.0 -2024-11-11 14:10:00,1589.0,1591.4,1587.77,1590.8,44900,71359488.0 -2024-11-11 14:15:00,1590.8,1595.0,1590.8,1594.16,65500,104356352.0 -2024-11-11 14:20:00,1594.16,1594.16,1591.64,1592.28,28600,45548032.0 -2024-11-11 14:25:00,1592.96,1593.06,1588.03,1588.03,40300,64104448.0 -2024-11-11 14:30:00,1588.01,1594.31,1587.61,1594.31,58300,92684288.0 -2024-11-11 14:35:00,1594.31,1599.1,1594.31,1596.86,118000,188419584.0 -2024-11-11 14:40:00,1596.78,1596.99,1592.03,1595.75,50900,81218560.0 -2024-11-11 14:45:00,1595.75,1598.55,1594.0,1597.27,63000,100594688.0 -2024-11-11 14:50:00,1597.3,1598.88,1596.01,1598.25,73200,116943360.0 -2024-11-11 14:55:00,1598.75,1599.98,1598.2,1599.78,85100,136204288.0 -2024-11-11 15:00:00,1599.3,1599.7,1598.01,1598.01,97700,156069888.0 -2024-11-12 09:35:00,1589.0,1608.0,1588.0,1602.98,348600,557185088.0 -2024-11-12 09:40:00,1602.98,1609.96,1599.8,1609.0,287400,461455494.0 -2024-11-12 09:45:00,1609.0,1617.0,1609.0,1616.16,225900,364291194.0 -2024-11-12 09:50:00,1616.16,1616.16,1608.2,1612.13,178600,288153092.0 -2024-11-12 09:55:00,1612.13,1623.0,1612.0,1615.04,241200,390483068.0 -2024-11-12 10:00:00,1615.04,1615.86,1611.0,1611.04,107700,173727491.0 -2024-11-12 10:05:00,1611.04,1612.0,1603.05,1605.01,144600,232536829.0 -2024-11-12 10:10:00,1605.01,1609.99,1605.01,1606.5,94300,151565824.0 -2024-11-12 10:15:00,1606.5,1606.92,1601.05,1602.8,92200,147821568.0 -2024-11-12 10:20:00,1602.8,1608.99,1602.25,1603.16,77600,124633345.0 -2024-11-12 10:25:00,1603.16,1608.98,1603.16,1604.66,61800,99212535.0 -2024-11-12 10:30:00,1604.0,1604.64,1600.01,1600.07,90700,145288200.0 -2024-11-12 10:35:00,1600.07,1601.1,1598.03,1600.18,88600,141702912.0 -2024-11-12 10:40:00,1600.18,1603.49,1600.08,1600.4,42300,67740928.0 -2024-11-12 10:45:00,1600.4,1601.9,1598.16,1600.01,58600,93763840.0 -2024-11-12 10:50:00,1600.01,1600.78,1598.02,1599.01,44900,71793408.0 -2024-11-12 10:55:00,1599.01,1601.91,1598.01,1601.91,49000,78419712.0 -2024-11-12 11:00:00,1601.99,1601.99,1595.12,1597.03,77100,123238144.0 -2024-11-12 11:05:00,1596.96,1603.49,1595.96,1603.2,41200,65796096.0 -2024-11-12 11:10:00,1603.2,1603.46,1597.0,1598.0,45400,72641024.0 -2024-11-12 11:15:00,1598.01,1599.96,1595.71,1595.71,44900,71763712.0 -2024-11-12 11:20:00,1595.71,1598.98,1593.0,1593.04,77200,123123712.0 -2024-11-12 11:25:00,1593.04,1597.76,1593.04,1595.02,37000,59025920.0 -2024-11-12 11:30:00,1595.01,1599.18,1594.02,1599.18,46800,74712576.0 -2024-11-12 13:05:00,1599.18,1599.78,1592.01,1592.01,108700,173451776.0 -2024-11-12 13:10:00,1592.01,1592.01,1588.9,1588.9,120700,192067584.0 -2024-11-12 13:15:00,1588.9,1590.4,1588.9,1590.0,50600,80421888.0 -2024-11-12 13:20:00,1590.0,1591.2,1588.28,1590.03,71200,113160192.0 -2024-11-12 13:25:00,1590.06,1591.13,1588.03,1588.08,67100,106609664.0 -2024-11-12 13:30:00,1588.0,1588.08,1581.07,1581.07,163800,259640320.0 -2024-11-12 13:35:00,1581.07,1583.76,1580.01,1583.09,152000,240429056.0 -2024-11-12 13:40:00,1583.09,1583.09,1578.61,1578.96,136300,215241728.0 -2024-11-12 13:45:00,1578.96,1582.69,1576.05,1576.05,119600,188831232.0 -2024-11-12 13:50:00,1576.05,1580.0,1576.0,1578.72,95700,150985728.0 -2024-11-12 13:55:00,1578.72,1582.35,1578.0,1580.56,83200,131515904.0 -2024-11-12 14:00:00,1581.8,1584.97,1578.86,1579.5,86500,136765440.0 -2024-11-12 14:05:00,1579.5,1580.52,1576.75,1577.57,85700,135216640.0 -2024-11-12 14:10:00,1577.57,1579.82,1576.9,1577.03,64400,101466112.0 -2024-11-12 14:15:00,1577.03,1579.72,1576.01,1576.01,95200,150179328.0 -2024-11-12 14:20:00,1576.01,1578.67,1573.96,1574.12,161700,254737408.0 -2024-11-12 14:25:00,1574.12,1579.0,1574.12,1577.98,66800,105312768.0 -2024-11-12 14:30:00,1577.98,1578.85,1575.08,1576.0,63300,99819520.0 -2024-11-12 14:35:00,1576.32,1578.61,1575.0,1575.13,72900,114998784.0 -2024-11-12 14:40:00,1575.13,1577.78,1574.0,1574.0,92500,145709056.0 -2024-11-12 14:45:00,1574.0,1575.1,1574.0,1574.6,92300,145353728.0 -2024-11-12 14:50:00,1574.6,1578.88,1574.43,1577.23,92900,146429440.0 -2024-11-12 14:55:00,1577.23,1578.9,1576.0,1577.0,91000,143564800.0 -2024-11-12 15:00:00,1577.0,1577.53,1576.5,1577.2,120800,190428672.0 -2024-11-13 09:35:00,1568.0,1583.63,1561.37,1566.46,339200,531944128.0 -2024-11-13 09:40:00,1566.76,1569.58,1564.5,1565.2,137900,216089280.0 -2024-11-13 09:45:00,1565.0,1568.62,1561.61,1568.61,103100,161253630.0 -2024-11-13 09:50:00,1568.61,1573.0,1566.81,1572.97,81900,128560834.0 -2024-11-13 09:55:00,1572.97,1575.91,1568.77,1571.36,78500,123420416.0 -2024-11-13 10:00:00,1571.36,1581.9,1571.35,1576.14,96400,152122240.0 -2024-11-13 10:05:00,1576.14,1580.0,1573.72,1574.47,69700,109866880.0 -2024-11-13 10:10:00,1574.47,1578.0,1572.96,1577.02,62900,99081728.0 -2024-11-13 10:15:00,1577.3,1584.55,1577.26,1583.99,129500,204773376.0 -2024-11-13 10:20:00,1583.99,1584.15,1578.0,1578.12,61800,97712760.0 -2024-11-13 10:25:00,1578.12,1583.6,1578.12,1580.01,94200,148921736.0 -2024-11-13 10:30:00,1580.01,1582.87,1579.01,1581.5,68200,107806720.0 -2024-11-13 10:35:00,1581.42,1582.0,1578.51,1580.51,72300,114274816.0 -2024-11-13 10:40:00,1580.0,1581.38,1573.5,1574.1,42900,67678207.0 -2024-11-13 10:45:00,1575.01,1580.0,1575.01,1578.18,50500,79685889.0 -2024-11-13 10:50:00,1578.18,1580.1,1578.02,1578.25,33900,53534976.0 -2024-11-13 10:55:00,1578.25,1582.92,1578.25,1582.71,50200,79344384.0 -2024-11-13 11:00:00,1582.96,1585.0,1581.0,1583.0,80300,127215360.0 -2024-11-13 11:05:00,1583.0,1586.66,1582.01,1582.1,69600,110282752.0 -2024-11-13 11:10:00,1582.1,1586.6,1582.0,1585.96,37400,59277824.0 -2024-11-13 11:15:00,1585.95,1585.95,1582.1,1584.07,26100,41348864.0 -2024-11-13 11:20:00,1584.07,1585.99,1582.62,1583.0,24000,38035456.0 -2024-11-13 11:25:00,1583.86,1584.11,1581.22,1581.61,18700,29592576.0 -2024-11-13 11:30:00,1581.6,1583.19,1581.6,1581.81,14600,23081728.0 -2024-11-13 13:05:00,1581.81,1581.81,1579.0,1579.0,52100,82273785.0 -2024-11-13 13:10:00,1579.0,1582.1,1578.56,1581.99,33700,53252101.0 -2024-11-13 13:15:00,1581.98,1581.98,1577.2,1578.0,27200,42965506.0 -2024-11-13 13:20:00,1578.0,1579.1,1578.0,1578.54,20600,32517372.0 -2024-11-13 13:25:00,1578.54,1579.0,1578.1,1578.65,22100,34884612.0 -2024-11-13 13:30:00,1578.65,1582.98,1578.1,1582.98,44000,69528832.0 -2024-11-13 13:35:00,1582.25,1582.88,1579.23,1582.88,47700,75465472.0 -2024-11-13 13:40:00,1582.88,1582.89,1578.5,1579.29,25800,40754176.0 -2024-11-13 13:45:00,1579.29,1581.0,1578.51,1579.15,33500,52906237.0 -2024-11-13 13:50:00,1579.17,1580.15,1579.17,1580.15,20000,31596545.0 -2024-11-13 13:55:00,1581.0,1581.93,1580.16,1581.71,23200,36677890.0 -2024-11-13 14:00:00,1581.38,1582.88,1580.22,1581.95,27900,44136192.0 -2024-11-13 14:05:00,1581.96,1583.8,1581.11,1583.56,36300,57454592.0 -2024-11-13 14:10:00,1583.89,1584.89,1580.72,1583.96,80400,127268096.0 -2024-11-13 14:15:00,1583.96,1585.0,1581.1,1582.0,46100,72989184.0 -2024-11-13 14:20:00,1582.0,1582.0,1578.97,1578.97,52000,82177277.0 -2024-11-13 14:25:00,1578.88,1582.0,1578.88,1580.02,41000,64860675.0 -2024-11-13 14:30:00,1580.12,1581.79,1579.59,1579.75,34100,53894906.0 -2024-11-13 14:35:00,1579.75,1580.82,1578.0,1580.01,60400,95286023.0 -2024-11-13 14:40:00,1581.5,1583.0,1579.94,1582.87,58200,92087295.0 -2024-11-13 14:45:00,1582.87,1582.89,1581.0,1582.09,63800,101018880.0 -2024-11-13 14:50:00,1582.1,1582.21,1581.0,1581.99,64500,102028288.0 -2024-11-13 14:55:00,1581.99,1582.3,1580.08,1580.49,62900,99478016.0 -2024-11-13 15:00:00,1580.45,1581.07,1578.5,1578.5,101200,159804928.0 -2024-11-14 09:35:00,1570.0,1573.96,1565.99,1570.97,223200,350284160.0 -2024-11-14 09:40:00,1570.97,1579.27,1570.0,1571.65,89600,141089952.0 -2024-11-14 09:45:00,1572.28,1581.0,1571.5,1581.0,109200,172274714.0 -2024-11-14 09:50:00,1581.0,1584.8,1579.34,1582.0,94000,148808966.0 -2024-11-14 09:55:00,1582.0,1583.0,1578.5,1580.0,69200,109399296.0 -2024-11-14 10:00:00,1580.38,1580.38,1575.61,1577.88,54400,85842616.0 -2024-11-14 10:05:00,1577.88,1579.99,1575.69,1575.71,45900,72407171.0 -2024-11-14 10:10:00,1575.8,1578.9,1575.8,1577.0,29500,46513157.0 -2024-11-14 10:15:00,1576.33,1579.8,1576.13,1579.51,32300,50966141.0 -2024-11-14 10:20:00,1579.51,1579.9,1575.88,1577.0,36000,56788361.0 -2024-11-14 10:25:00,1577.0,1582.0,1577.0,1578.49,56600,89431803.0 -2024-11-14 10:30:00,1578.01,1579.47,1575.68,1578.75,42700,67334395.0 -2024-11-14 10:35:00,1578.98,1581.96,1578.02,1580.04,48100,75990012.0 -2024-11-14 10:40:00,1580.99,1582.0,1578.22,1578.53,43300,68434312.0 -2024-11-14 10:45:00,1580.0,1580.0,1578.0,1578.62,38400,60637820.0 -2024-11-14 10:50:00,1578.5,1579.82,1576.42,1579.82,39600,62482948.0 -2024-11-14 10:55:00,1579.82,1580.65,1578.09,1579.7,34300,54197497.0 -2024-11-14 11:00:00,1579.88,1586.6,1579.88,1584.8,111300,176231815.0 -2024-11-14 11:05:00,1584.8,1594.45,1584.53,1588.95,175900,279614848.0 -2024-11-14 11:10:00,1588.28,1590.0,1586.07,1586.14,50400,80026624.0 -2024-11-14 11:15:00,1586.14,1591.98,1586.08,1590.8,59400,94330368.0 -2024-11-14 11:20:00,1590.11,1590.11,1586.14,1586.14,27700,44006144.0 -2024-11-14 11:25:00,1586.08,1587.14,1583.32,1587.14,34200,54225664.0 -2024-11-14 11:30:00,1587.14,1587.14,1585.53,1585.58,13700,21727744.0 -2024-11-14 13:05:00,1585.87,1587.14,1581.0,1581.33,69900,110724870.0 -2024-11-14 13:10:00,1581.35,1582.15,1578.5,1580.0,61500,97157626.0 -2024-11-14 13:15:00,1580.0,1580.0,1576.7,1578.99,75100,118507000.0 -2024-11-14 13:20:00,1579.0,1579.0,1577.01,1578.0,53600,84571400.0 -2024-11-14 13:25:00,1577.27,1580.0,1577.01,1578.88,48600,76720644.0 -2024-11-14 13:30:00,1578.88,1579.0,1577.0,1578.69,34700,54755328.0 -2024-11-14 13:35:00,1578.69,1581.02,1578.02,1580.0,52800,83393530.0 -2024-11-14 13:40:00,1580.0,1581.51,1578.91,1579.92,32300,51071232.0 -2024-11-14 13:45:00,1580.63,1580.63,1578.3,1579.01,29100,45925894.0 -2024-11-14 13:50:00,1579.01,1580.1,1578.59,1578.59,27300,43114233.0 -2024-11-14 13:55:00,1578.59,1578.69,1577.04,1577.95,31400,49554181.0 -2024-11-14 14:00:00,1577.74,1579.99,1577.0,1579.58,40700,64265470.0 -2024-11-14 14:05:00,1579.58,1580.11,1578.0,1579.35,34600,54637311.0 -2024-11-14 14:10:00,1579.2,1579.97,1577.35,1578.72,65600,103576325.0 -2024-11-14 14:15:00,1578.72,1580.3,1578.42,1578.44,40500,64005628.0 -2024-11-14 14:20:00,1578.46,1578.66,1575.5,1575.5,59300,93501444.0 -2024-11-14 14:25:00,1575.5,1578.59,1575.25,1576.0,71700,113119484.0 -2024-11-14 14:30:00,1576.0,1579.2,1575.28,1579.2,54400,85790204.0 -2024-11-14 14:35:00,1578.07,1578.87,1576.06,1576.7,40700,64195076.0 -2024-11-14 14:40:00,1576.7,1576.88,1574.0,1574.41,82100,129338880.0 -2024-11-14 14:45:00,1574.41,1577.0,1574.2,1574.78,51400,80948480.0 -2024-11-14 14:50:00,1574.8,1576.98,1573.0,1573.08,73400,115595520.0 -2024-11-14 14:55:00,1573.08,1574.27,1570.0,1572.4,161300,253344512.0 -2024-11-14 15:00:00,1572.4,1574.99,1571.0,1573.8,86800,136559104.0 -2024-11-15 09:35:00,1569.0,1579.16,1569.0,1573.0,174100,274242560.0 -2024-11-15 09:40:00,1572.98,1573.98,1567.0,1568.93,153000,240176736.0 -2024-11-15 09:45:00,1567.97,1569.98,1563.0,1563.0,195100,305562663.0 -2024-11-15 09:50:00,1563.0,1563.29,1556.99,1558.5,245500,382836089.0 -2024-11-15 09:55:00,1558.59,1558.59,1553.33,1557.38,201600,313682688.0 -2024-11-15 10:00:00,1556.5,1562.05,1556.47,1558.96,77000,120049916.0 -2024-11-15 10:05:00,1558.95,1564.12,1558.87,1562.8,53300,83272454.0 -2024-11-15 10:10:00,1562.8,1565.1,1562.1,1564.98,55500,86784638.0 -2024-11-15 10:15:00,1564.99,1567.0,1562.65,1567.0,60200,94193528.0 -2024-11-15 10:20:00,1567.0,1572.48,1566.0,1566.0,68900,108210440.0 -2024-11-15 10:25:00,1565.95,1567.96,1565.01,1567.96,33700,52699134.0 -2024-11-15 10:30:00,1567.99,1569.99,1563.75,1563.9,62200,97491968.0 -2024-11-15 10:35:00,1563.43,1564.99,1561.9,1564.99,39000,60954874.0 -2024-11-15 10:40:00,1564.99,1566.05,1562.66,1563.44,33600,52563971.0 -2024-11-15 10:45:00,1563.33,1566.8,1562.94,1566.5,25800,40358919.0 -2024-11-15 10:50:00,1566.6,1571.71,1565.08,1571.65,55500,87071746.0 -2024-11-15 10:55:00,1571.6,1573.01,1570.0,1573.01,56300,88533244.0 -2024-11-15 11:00:00,1573.01,1575.15,1571.07,1573.76,52600,82778368.0 -2024-11-15 11:05:00,1574.96,1576.0,1572.02,1574.04,41800,65797888.0 -2024-11-15 11:10:00,1574.04,1574.5,1570.9,1570.91,28500,44832000.0 -2024-11-15 11:15:00,1570.9,1573.64,1569.99,1570.0,30400,47770624.0 -2024-11-15 11:20:00,1571.45,1577.0,1570.4,1575.8,70600,111192832.0 -2024-11-15 11:25:00,1575.8,1577.0,1574.91,1575.79,66900,105310720.0 -2024-11-15 11:30:00,1575.35,1578.0,1574.27,1577.0,76000,119903232.0 -2024-11-15 13:05:00,1577.02,1579.77,1574.88,1579.77,89300,140859136.0 -2024-11-15 13:10:00,1579.79,1583.5,1577.12,1580.22,125100,197800960.0 -2024-11-15 13:15:00,1580.0,1580.0,1577.26,1578.1,31000,48935424.0 -2024-11-15 13:20:00,1578.1,1578.82,1577.18,1578.5,29600,46701824.0 -2024-11-15 13:25:00,1578.5,1578.5,1574.98,1575.19,37200,58683904.0 -2024-11-15 13:30:00,1574.82,1577.0,1572.08,1573.01,34100,53713408.0 -2024-11-15 13:35:00,1573.01,1573.98,1570.05,1570.95,43900,69030400.0 -2024-11-15 13:40:00,1570.95,1572.13,1570.06,1570.29,29600,46497274.0 -2024-11-15 13:45:00,1570.29,1571.98,1570.0,1570.0,36000,56533770.0 -2024-11-15 13:50:00,1570.01,1571.78,1568.0,1571.0,46700,73303798.0 -2024-11-15 13:55:00,1571.28,1572.19,1569.0,1571.81,30100,47285254.0 -2024-11-15 14:00:00,1571.62,1575.53,1571.0,1572.83,38600,60721920.0 -2024-11-15 14:05:00,1572.09,1576.79,1571.62,1573.9,68900,108440320.0 -2024-11-15 14:10:00,1574.0,1574.68,1571.57,1571.61,43200,67963904.0 -2024-11-15 14:15:00,1571.62,1573.65,1571.51,1573.0,58300,91681792.0 -2024-11-15 14:20:00,1573.0,1573.6,1570.88,1571.19,44400,69795068.0 -2024-11-15 14:25:00,1571.16,1573.0,1570.06,1570.5,47600,74789896.0 -2024-11-15 14:30:00,1570.06,1571.0,1568.5,1568.5,61300,96233972.0 -2024-11-15 14:35:00,1568.5,1572.11,1566.0,1572.11,80200,125790220.0 -2024-11-15 14:40:00,1572.11,1572.49,1567.0,1568.79,52900,83048955.0 -2024-11-15 14:45:00,1568.79,1570.0,1567.8,1567.8,51300,80476680.0 -2024-11-15 14:50:00,1567.8,1569.7,1563.41,1563.41,107100,167748089.0 -2024-11-15 14:55:00,1563.5,1565.12,1560.0,1560.02,113600,177460224.0 -2024-11-15 15:00:00,1560.02,1560.51,1559.0,1559.0,120600,188090368.0 -2024-11-18 09:35:00,1562.0,1564.97,1559.01,1564.97,171500,267807232.0 -2024-11-18 09:40:00,1565.0,1566.0,1558.87,1558.9,148400,231789888.0 -2024-11-18 09:45:00,1559.64,1565.0,1559.29,1561.01,121100,189133244.0 -2024-11-18 09:50:00,1561.66,1564.7,1557.09,1558.01,137000,213607876.0 -2024-11-18 09:55:00,1558.01,1563.97,1558.01,1563.97,79200,123647686.0 -2024-11-18 10:00:00,1564.8,1565.82,1561.28,1562.0,53800,84182130.0 -2024-11-18 10:05:00,1561.99,1562.99,1559.1,1561.63,58200,90848782.0 -2024-11-18 10:10:00,1563.0,1564.61,1562.19,1564.38,54000,84297598.0 -2024-11-18 10:15:00,1564.5,1571.15,1564.04,1570.98,108100,169549815.0 -2024-11-18 10:20:00,1570.97,1572.3,1567.5,1568.84,81700,128260735.0 -2024-11-18 10:25:00,1569.01,1572.5,1568.02,1569.98,58100,91242497.0 -2024-11-18 10:30:00,1569.98,1575.0,1568.0,1573.9,85100,133779077.0 -2024-11-18 10:35:00,1574.91,1575.98,1572.51,1572.52,79800,125645696.0 -2024-11-18 10:40:00,1572.52,1575.0,1572.52,1574.78,51000,80294144.0 -2024-11-18 10:45:00,1574.78,1575.0,1571.51,1572.8,32500,51122944.0 -2024-11-18 10:50:00,1572.8,1572.8,1570.1,1570.1,34900,54872960.0 -2024-11-18 10:55:00,1570.4,1574.99,1570.4,1572.81,34000,53412992.0 -2024-11-18 11:00:00,1574.0,1574.2,1571.0,1571.13,21200,33335296.0 -2024-11-18 11:05:00,1571.13,1572.39,1568.03,1569.01,29100,45687814.0 -2024-11-18 11:10:00,1569.01,1571.06,1568.2,1570.0,16000,25111290.0 -2024-11-18 11:15:00,1568.9,1571.05,1568.9,1570.4,19100,30049280.0 -2024-11-18 11:20:00,1570.44,1571.14,1568.8,1568.8,17600,27581440.0 -2024-11-18 11:25:00,1568.18,1569.99,1568.01,1568.53,23300,36574978.0 -2024-11-18 11:30:00,1568.67,1571.0,1568.66,1569.42,22400,35080954.0 -2024-11-18 13:05:00,1569.65,1570.5,1566.2,1569.36,53200,83514620.0 -2024-11-18 13:10:00,1569.49,1572.08,1568.75,1570.89,34700,54486020.0 -2024-11-18 13:15:00,1570.84,1570.84,1566.2,1569.31,29500,46245628.0 -2024-11-18 13:20:00,1567.23,1568.98,1566.31,1568.43,23600,36992768.0 -2024-11-18 13:25:00,1567.18,1568.44,1567.18,1568.1,12300,19285768.0 -2024-11-18 13:30:00,1568.46,1571.0,1568.46,1569.9,23600,37040378.0 -2024-11-18 13:35:00,1569.9,1569.9,1566.0,1566.0,27500,43101702.0 -2024-11-18 13:40:00,1566.0,1566.06,1562.01,1562.02,48100,75202053.0 -2024-11-18 13:45:00,1562.02,1563.88,1562.0,1563.88,31700,49544961.0 -2024-11-18 13:50:00,1563.23,1563.9,1561.06,1562.9,52900,82634495.0 -2024-11-18 13:55:00,1562.0,1563.87,1561.0,1562.99,29900,46719221.0 -2024-11-18 14:00:00,1563.0,1565.93,1561.82,1561.82,36600,57249534.0 -2024-11-18 14:05:00,1562.19,1564.13,1560.8,1562.97,66100,103239439.0 -2024-11-18 14:10:00,1561.44,1562.99,1559.0,1559.01,74900,116879353.0 -2024-11-18 14:15:00,1559.81,1561.5,1558.01,1559.55,75200,117271040.0 -2024-11-18 14:20:00,1560.47,1562.45,1558.3,1562.1,48300,75356672.0 -2024-11-18 14:25:00,1562.09,1565.8,1560.0,1564.79,44400,69396740.0 -2024-11-18 14:30:00,1564.79,1565.0,1560.37,1560.37,29100,45463545.0 -2024-11-18 14:35:00,1560.66,1563.23,1559.47,1560.33,45500,71018755.0 -2024-11-18 14:40:00,1560.32,1560.32,1558.01,1559.05,57600,89788416.0 -2024-11-18 14:45:00,1559.0,1559.0,1557.18,1557.31,87200,135854080.0 -2024-11-18 14:50:00,1558.2,1558.2,1555.0,1557.5,109400,170243328.0 -2024-11-18 14:55:00,1557.84,1558.97,1556.0,1558.92,69200,107668992.0 -2024-11-18 15:00:00,1558.0,1559.97,1557.02,1559.0,63000,98275584.0 -2024-11-19 09:35:00,1565.0,1569.0,1562.59,1563.18,133200,208523088.0 -2024-11-19 09:40:00,1563.09,1563.09,1555.01,1555.03,124000,193225456.0 -2024-11-19 09:45:00,1555.35,1559.36,1554.0,1559.0,125700,195439936.0 -2024-11-19 09:50:00,1557.64,1559.99,1554.51,1556.1,78100,121578362.0 -2024-11-19 09:55:00,1556.18,1559.58,1555.0,1556.16,65500,101984205.0 -2024-11-19 10:00:00,1556.16,1559.58,1556.0,1558.0,48800,76027967.0 -2024-11-19 10:05:00,1558.32,1559.5,1556.19,1557.0,38400,59830394.0 -2024-11-19 10:10:00,1557.0,1559.0,1554.19,1554.19,63200,98325756.0 -2024-11-19 10:15:00,1554.15,1556.93,1553.01,1554.66,68900,107083402.0 -2024-11-19 10:20:00,1554.66,1557.07,1553.9,1556.99,34600,53798397.0 -2024-11-19 10:25:00,1556.6,1556.61,1554.08,1555.1,22600,35141115.0 -2024-11-19 10:30:00,1556.12,1556.12,1553.29,1553.8,29600,46013186.0 -2024-11-19 10:35:00,1554.0,1555.78,1554.0,1554.51,28200,43844860.0 -2024-11-19 10:40:00,1555.0,1558.26,1553.8,1554.52,63800,99243652.0 -2024-11-19 10:45:00,1554.53,1556.78,1554.05,1554.1,40700,63301888.0 -2024-11-19 10:50:00,1554.13,1556.8,1554.1,1554.23,31500,48997633.0 -2024-11-19 10:55:00,1554.65,1557.67,1554.23,1555.91,23900,37171960.0 -2024-11-19 11:00:00,1555.91,1557.39,1555.5,1556.01,21000,32680717.0 -2024-11-19 11:05:00,1556.01,1558.3,1555.27,1557.95,24900,38762229.0 -2024-11-19 11:10:00,1556.88,1557.86,1555.13,1556.96,25600,39851521.0 -2024-11-19 11:15:00,1556.01,1556.97,1555.0,1555.02,23500,36563974.0 -2024-11-19 11:20:00,1555.01,1555.97,1553.15,1555.95,30900,48022390.0 -2024-11-19 11:25:00,1554.86,1554.86,1553.87,1554.0,15200,23622400.0 -2024-11-19 11:30:00,1554.0,1554.75,1553.18,1554.0,19000,29520903.0 -2024-11-19 13:05:00,1554.7,1554.7,1546.5,1547.51,174000,269687809.0 -2024-11-19 13:10:00,1547.5,1549.46,1547.17,1547.23,39800,61601280.0 -2024-11-19 13:15:00,1547.47,1549.5,1547.22,1547.62,48800,75529984.0 -2024-11-19 13:20:00,1547.7,1548.86,1546.5,1546.5,55800,86356736.0 -2024-11-19 13:25:00,1546.49,1546.49,1540.01,1542.42,125400,193442304.0 -2024-11-19 13:30:00,1541.99,1542.45,1537.26,1538.06,104500,160961280.0 -2024-11-19 13:35:00,1537.49,1537.49,1532.5,1532.5,132500,203374848.0 -2024-11-19 13:40:00,1532.0,1533.08,1530.2,1531.88,121000,185358080.0 -2024-11-19 13:45:00,1531.78,1532.81,1527.0,1528.49,154500,236312832.0 -2024-11-19 13:50:00,1528.0,1530.0,1527.0,1527.08,98600,150680064.0 -2024-11-19 13:55:00,1527.95,1530.0,1525.02,1529.0,117600,179519232.0 -2024-11-19 14:00:00,1529.0,1534.94,1528.06,1533.63,69700,106599936.0 -2024-11-19 14:05:00,1533.63,1535.53,1530.0,1533.99,85300,130739456.0 -2024-11-19 14:10:00,1534.59,1538.5,1532.9,1534.81,74900,115067392.0 -2024-11-19 14:15:00,1534.75,1537.6,1532.9,1533.04,84400,129487616.0 -2024-11-19 14:20:00,1533.81,1538.98,1533.03,1537.76,46700,71753216.0 -2024-11-19 14:25:00,1537.76,1540.0,1536.2,1539.07,82000,126194944.0 -2024-11-19 14:30:00,1539.06,1543.0,1538.38,1542.97,73600,113416704.0 -2024-11-19 14:35:00,1542.97,1544.97,1539.08,1541.17,94800,146265088.0 -2024-11-19 14:40:00,1541.16,1544.3,1541.03,1542.47,48800,75288576.0 -2024-11-19 14:45:00,1541.55,1542.36,1539.0,1539.1,72900,112289792.0 -2024-11-19 14:50:00,1539.7,1541.97,1538.0,1541.88,52800,81244672.0 -2024-11-19 14:55:00,1541.98,1542.98,1541.0,1541.98,90800,140017664.0 -2024-11-19 15:00:00,1541.98,1542.26,1541.28,1541.92,99100,152929280.0 -2024-11-20 09:35:00,1543.0,1543.0,1531.83,1536.0,163000,250544032.0 -2024-11-20 09:40:00,1535.7,1537.96,1533.05,1533.2,78000,119727552.0 -2024-11-20 09:45:00,1534.0,1535.0,1532.0,1535.0,114400,175351968.0 -2024-11-20 09:50:00,1536.0,1539.91,1535.12,1537.66,69900,107493561.0 -2024-11-20 09:55:00,1537.66,1542.77,1537.66,1538.43,52700,81089223.0 -2024-11-20 10:00:00,1538.43,1539.99,1538.0,1539.0,23600,36310009.0 -2024-11-20 10:05:00,1539.0,1540.61,1538.91,1539.63,25800,39722879.0 -2024-11-20 10:10:00,1538.94,1544.0,1538.9,1540.45,65600,101155144.0 -2024-11-20 10:15:00,1540.45,1542.95,1540.01,1542.93,34200,52717126.0 -2024-11-20 10:20:00,1542.0,1542.94,1540.1,1542.27,26300,40534258.0 -2024-11-20 10:25:00,1542.27,1542.93,1540.33,1542.0,25600,39474440.0 -2024-11-20 10:30:00,1542.0,1542.7,1540.22,1541.18,27700,42688952.0 -2024-11-20 10:35:00,1541.18,1542.0,1540.0,1540.02,33400,51466383.0 -2024-11-20 10:40:00,1540.12,1546.0,1540.12,1543.99,64000,98808057.0 -2024-11-20 10:45:00,1543.99,1544.88,1542.81,1544.0,28400,43848708.0 -2024-11-20 10:50:00,1543.88,1544.2,1541.01,1541.14,20800,32102772.0 -2024-11-20 10:55:00,1541.61,1542.7,1540.02,1541.1,20500,31593472.0 -2024-11-20 11:00:00,1541.29,1542.37,1540.27,1542.3,19100,29441152.0 -2024-11-20 11:05:00,1542.3,1545.0,1542.13,1544.5,36400,56196740.0 -2024-11-20 11:10:00,1544.5,1546.23,1543.45,1543.5,36900,57007879.0 -2024-11-20 11:15:00,1543.5,1543.6,1540.44,1540.9,23300,35943031.0 -2024-11-20 11:20:00,1541.15,1542.95,1540.31,1542.18,19900,30724614.0 -2024-11-20 11:25:00,1542.0,1544.21,1542.0,1544.2,23000,35499008.0 -2024-11-20 11:30:00,1544.2,1545.49,1543.83,1545.47,34100,52654844.0 -2024-11-20 13:05:00,1545.5,1545.8,1542.0,1543.01,63700,98412292.0 -2024-11-20 13:10:00,1543.01,1544.83,1541.33,1542.25,47400,73126907.0 -2024-11-20 13:15:00,1542.85,1546.92,1542.27,1546.6,48000,74166145.0 -2024-11-20 13:20:00,1547.27,1553.8,1547.27,1550.01,109800,170329092.0 -2024-11-20 13:25:00,1550.1,1552.8,1550.0,1551.02,48700,75581696.0 -2024-11-20 13:30:00,1550.29,1552.95,1549.48,1551.4,50000,77570432.0 -2024-11-20 13:35:00,1551.0,1551.38,1546.94,1547.02,37500,58077440.0 -2024-11-20 13:40:00,1546.99,1548.0,1545.0,1545.0,45500,70350338.0 -2024-11-20 13:45:00,1546.33,1547.0,1543.25,1543.25,37100,57318146.0 -2024-11-20 13:50:00,1543.92,1545.76,1543.34,1543.68,27300,42159355.0 -2024-11-20 13:55:00,1543.75,1545.0,1543.0,1543.06,29000,44761601.0 -2024-11-20 14:00:00,1543.06,1545.0,1543.03,1544.99,35100,54181119.0 -2024-11-20 14:05:00,1544.49,1544.49,1540.45,1543.0,47400,73058310.0 -2024-11-20 14:10:00,1543.0,1545.0,1542.1,1543.91,20300,31327987.0 -2024-11-20 14:15:00,1542.38,1542.88,1540.37,1541.0,35700,55033358.0 -2024-11-20 14:20:00,1541.12,1543.88,1540.59,1542.75,19300,29746682.0 -2024-11-20 14:25:00,1542.75,1543.65,1542.55,1543.64,24100,37192188.0 -2024-11-20 14:30:00,1542.01,1544.0,1541.93,1543.66,28200,43515657.0 -2024-11-20 14:35:00,1543.95,1546.0,1543.95,1545.01,31200,48207869.0 -2024-11-20 14:40:00,1545.01,1545.78,1542.91,1543.03,34200,52805374.0 -2024-11-20 14:45:00,1543.0,1544.99,1542.5,1544.99,41400,63905532.0 -2024-11-20 14:50:00,1544.99,1545.7,1544.88,1545.24,40500,62671100.0 -2024-11-20 14:55:00,1545.45,1545.45,1543.6,1544.99,70900,109441026.0 -2024-11-20 15:00:00,1545.0,1545.25,1544.0,1544.81,99500,153658368.0 -2024-11-21 09:35:00,1543.87,1547.86,1540.01,1546.98,112000,172785504.0 -2024-11-21 09:40:00,1546.98,1548.77,1543.56,1544.94,73700,113898464.0 -2024-11-21 09:45:00,1544.68,1546.0,1541.1,1542.0,48200,74363616.0 -2024-11-21 09:50:00,1541.99,1542.92,1538.85,1538.85,81900,126204576.0 -2024-11-21 09:55:00,1538.36,1538.36,1535.11,1536.05,90800,139521792.0 -2024-11-21 10:00:00,1536.1,1537.0,1533.01,1533.14,113000,173399108.0 -2024-11-21 10:05:00,1533.14,1535.1,1532.32,1532.32,82900,127111932.0 -2024-11-21 10:10:00,1532.23,1535.91,1532.2,1535.81,45100,69245180.0 -2024-11-21 10:15:00,1535.85,1536.59,1534.0,1536.0,32700,50205704.0 -2024-11-21 10:20:00,1536.0,1536.01,1533.1,1533.99,38200,58615292.0 -2024-11-21 10:25:00,1534.51,1535.75,1533.5,1534.31,34200,52387328.0 -2024-11-21 10:30:00,1533.82,1536.57,1533.5,1536.01,39100,60045824.0 -2024-11-21 10:35:00,1536.01,1538.98,1536.0,1537.74,35200,54118913.0 -2024-11-21 10:40:00,1537.74,1540.3,1536.66,1536.69,23700,36463229.0 -2024-11-21 10:45:00,1536.51,1537.73,1534.21,1534.21,40600,62340612.0 -2024-11-21 10:50:00,1534.21,1535.99,1533.67,1535.77,25600,39272960.0 -2024-11-21 10:55:00,1535.75,1537.0,1534.07,1534.6,23200,35612919.0 -2024-11-21 11:00:00,1534.57,1537.0,1534.57,1535.01,25400,39004557.0 -2024-11-21 11:05:00,1535.0,1537.58,1535.0,1535.43,17400,26728056.0 -2024-11-21 11:10:00,1535.42,1537.0,1535.0,1535.06,17100,26257410.0 -2024-11-21 11:15:00,1535.09,1536.99,1535.09,1536.83,15200,23348984.0 -2024-11-21 11:20:00,1536.6,1538.02,1536.22,1537.92,14200,21830668.0 -2024-11-21 11:25:00,1537.92,1539.0,1537.08,1537.08,8900,13688180.0 -2024-11-21 11:30:00,1537.0,1538.77,1535.72,1536.1,12700,19522184.0 -2024-11-21 13:05:00,1536.1,1539.8,1536.1,1539.57,30800,47383808.0 -2024-11-21 13:10:00,1540.1,1541.98,1537.96,1538.8,29300,45120516.0 -2024-11-21 13:15:00,1538.81,1540.99,1537.11,1540.99,28200,43402356.0 -2024-11-21 13:20:00,1541.0,1542.0,1539.12,1539.39,19500,30041740.0 -2024-11-21 13:25:00,1539.42,1541.15,1539.22,1541.15,34500,53131392.0 -2024-11-21 13:30:00,1541.5,1546.0,1541.2,1544.16,81300,125404540.0 -2024-11-21 13:35:00,1544.39,1545.0,1541.0,1542.0,25300,39041912.0 -2024-11-21 13:40:00,1541.97,1542.88,1540.53,1540.96,19600,30205448.0 -2024-11-21 13:45:00,1540.97,1542.0,1540.83,1541.0,18900,29133822.0 -2024-11-21 13:50:00,1541.0,1541.55,1539.82,1540.64,22400,34507396.0 -2024-11-21 13:55:00,1540.96,1542.01,1540.06,1540.06,24600,38030590.0 -2024-11-21 14:00:00,1540.0,1540.0,1538.51,1538.54,25200,38789758.0 -2024-11-21 14:05:00,1538.53,1539.51,1537.0,1537.91,20900,32149763.0 -2024-11-21 14:10:00,1537.91,1539.31,1537.12,1537.3,25200,38760189.0 -2024-11-21 14:15:00,1537.29,1539.47,1537.2,1539.0,25600,39371776.0 -2024-11-21 14:20:00,1538.01,1539.8,1537.26,1539.02,30000,46150921.0 -2024-11-21 14:25:00,1539.42,1541.98,1539.0,1540.46,25000,38435581.0 -2024-11-21 14:30:00,1540.47,1541.9,1539.91,1540.6,18700,28813058.0 -2024-11-21 14:35:00,1541.56,1542.2,1540.76,1542.0,25000,38539770.0 -2024-11-21 14:40:00,1542.0,1542.48,1540.74,1542.4,27700,42702080.0 -2024-11-21 14:45:00,1542.36,1543.98,1541.86,1542.61,35900,55388418.0 -2024-11-21 14:50:00,1543.78,1544.99,1543.0,1544.8,56900,87876094.0 -2024-11-21 14:55:00,1544.78,1545.0,1542.7,1544.2,55900,86330624.0 -2024-11-21 15:00:00,1544.76,1545.13,1543.18,1545.13,69700,107634432.0 -2024-11-22 09:35:00,1541.15,1547.7,1541.0,1544.0,123200,190145584.0 -2024-11-22 09:40:00,1544.0,1547.03,1543.8,1544.99,54100,83632976.0 -2024-11-22 09:45:00,1544.99,1547.05,1543.77,1543.77,53100,82090528.0 -2024-11-22 09:50:00,1543.11,1546.0,1542.11,1542.12,38700,59751392.0 -2024-11-22 09:55:00,1542.12,1543.97,1541.69,1542.0,36300,56025984.0 -2024-11-22 10:00:00,1541.92,1543.36,1540.59,1541.5,59200,91239488.0 -2024-11-22 10:05:00,1541.31,1542.94,1540.34,1542.0,41600,64114560.0 -2024-11-22 10:10:00,1542.0,1545.0,1540.71,1540.76,25700,39681153.0 -2024-11-22 10:15:00,1540.7,1540.7,1536.21,1536.4,126000,193911297.0 -2024-11-22 10:20:00,1536.44,1538.58,1533.34,1535.35,96500,148099516.0 -2024-11-22 10:25:00,1535.2,1537.55,1534.99,1536.33,41200,63317760.0 -2024-11-22 10:30:00,1536.18,1537.25,1535.1,1536.0,27400,42022276.0 -2024-11-22 10:35:00,1536.09,1537.1,1534.19,1535.0,60600,93149438.0 -2024-11-22 10:40:00,1535.0,1539.0,1534.5,1539.0,23300,35818368.0 -2024-11-22 10:45:00,1539.0,1539.66,1538.89,1539.28,21500,33096568.0 -2024-11-22 10:50:00,1539.26,1539.6,1537.0,1537.32,22700,34923532.0 -2024-11-22 10:55:00,1537.5,1538.43,1536.0,1538.16,28300,43491968.0 -2024-11-22 11:00:00,1538.08,1538.9,1536.28,1536.32,27200,41798269.0 -2024-11-22 11:05:00,1536.32,1538.28,1535.8,1538.15,32500,49939839.0 -2024-11-22 11:10:00,1536.68,1538.96,1536.16,1536.16,21300,32757630.0 -2024-11-22 11:15:00,1536.16,1538.0,1536.08,1538.0,19800,30433019.0 -2024-11-22 11:20:00,1538.0,1538.6,1537.14,1538.6,21400,32909063.0 -2024-11-22 11:25:00,1538.67,1539.0,1537.0,1537.34,24800,38132985.0 -2024-11-22 11:30:00,1537.33,1538.19,1530.0,1530.0,160100,245374215.0 -2024-11-22 13:05:00,1530.02,1530.17,1525.01,1528.33,210700,321960960.0 -2024-11-22 13:10:00,1529.06,1529.98,1525.08,1528.53,86100,131432704.0 -2024-11-22 13:15:00,1528.5,1529.88,1527.07,1527.8,40300,61596416.0 -2024-11-22 13:20:00,1527.8,1528.9,1525.18,1525.25,69700,106417408.0 -2024-11-22 13:25:00,1525.5,1527.97,1525.04,1525.25,65300,99619840.0 -2024-11-22 13:30:00,1525.25,1527.61,1525.0,1526.1,92000,140318720.0 -2024-11-22 13:35:00,1525.1,1526.08,1523.28,1524.0,95400,145479424.0 -2024-11-22 13:40:00,1524.07,1525.02,1523.55,1523.7,34000,51810048.0 -2024-11-22 13:45:00,1524.03,1525.02,1523.0,1524.0,56900,86691072.0 -2024-11-22 13:50:00,1523.55,1528.86,1523.07,1528.01,41600,63347968.0 -2024-11-22 13:55:00,1528.01,1529.48,1526.0,1526.62,50800,77625088.0 -2024-11-22 14:00:00,1526.62,1526.62,1524.0,1524.02,51600,78677248.0 -2024-11-22 14:05:00,1523.76,1523.76,1522.15,1523.26,70800,107832576.0 -2024-11-22 14:10:00,1523.26,1525.17,1522.01,1524.24,61000,92997888.0 -2024-11-22 14:15:00,1524.24,1524.24,1522.0,1523.42,57500,87557888.0 -2024-11-22 14:20:00,1523.43,1525.0,1522.1,1522.3,44300,67474944.0 -2024-11-22 14:25:00,1523.32,1525.0,1522.28,1522.58,50400,76770816.0 -2024-11-22 14:30:00,1522.58,1524.44,1522.22,1524.44,71400,108724224.0 -2024-11-22 14:35:00,1524.42,1525.49,1522.0,1523.78,73500,111928064.0 -2024-11-22 14:40:00,1523.42,1525.0,1520.01,1521.62,129600,197145856.0 -2024-11-22 14:45:00,1521.0,1522.0,1518.0,1519.0,173900,264263936.0 -2024-11-22 14:50:00,1519.0,1520.12,1515.58,1516.5,122300,185579520.0 -2024-11-22 14:55:00,1516.66,1516.66,1508.0,1510.15,225400,340811264.0 -2024-11-22 15:00:00,1510.1,1511.78,1507.82,1507.82,189100,285324288.0 -2024-11-25 09:35:00,1511.0,1524.98,1511.0,1522.0,236900,359270656.0 -2024-11-25 09:40:00,1522.96,1531.18,1519.44,1527.01,257900,393514112.0 -2024-11-25 09:45:00,1526.64,1531.0,1523.1,1525.78,157500,240656708.0 -2024-11-25 09:50:00,1525.04,1529.18,1518.59,1518.59,119100,181636159.0 -2024-11-25 09:55:00,1518.0,1520.0,1515.01,1518.5,121600,184375039.0 -2024-11-25 10:00:00,1517.87,1519.89,1515.15,1517.97,85800,130149622.0 -2024-11-25 10:05:00,1516.2,1518.94,1516.17,1517.1,48600,73733768.0 -2024-11-25 10:10:00,1517.1,1517.19,1513.77,1515.0,86000,130370296.0 -2024-11-25 10:15:00,1514.99,1519.01,1514.0,1518.36,46100,69936512.0 -2024-11-25 10:20:00,1518.36,1519.98,1514.28,1514.34,45000,68271630.0 -2024-11-25 10:25:00,1514.97,1515.58,1513.0,1513.65,45900,69488250.0 -2024-11-25 10:30:00,1513.65,1515.5,1513.58,1513.65,24300,36801796.0 -2024-11-25 10:35:00,1513.65,1514.01,1512.01,1512.4,35400,53561980.0 -2024-11-25 10:40:00,1512.46,1512.61,1511.0,1511.72,58900,89030016.0 -2024-11-25 10:45:00,1511.71,1515.0,1511.55,1515.0,29100,44023040.0 -2024-11-25 10:50:00,1515.0,1515.51,1514.44,1514.98,19200,29089536.0 -2024-11-25 10:55:00,1514.97,1516.46,1512.0,1515.5,43900,66485760.0 -2024-11-25 11:00:00,1515.5,1516.32,1513.99,1514.15,20300,30754296.0 -2024-11-25 11:05:00,1514.12,1514.12,1512.11,1512.86,25300,38277640.0 -2024-11-25 11:10:00,1512.86,1513.68,1511.0,1511.46,30500,46118400.0 -2024-11-25 11:15:00,1511.46,1511.46,1510.0,1510.82,53500,80837632.0 -2024-11-25 11:20:00,1510.82,1513.95,1510.04,1511.18,33400,50555392.0 -2024-11-25 11:25:00,1511.18,1512.67,1510.04,1510.2,24900,37622784.0 -2024-11-25 11:30:00,1510.22,1510.26,1502.23,1502.23,87000,130972160.0 -2024-11-25 13:05:00,1503.0,1508.87,1501.58,1508.68,81600,122697984.0 -2024-11-25 13:10:00,1508.06,1511.98,1508.06,1509.78,42600,64307456.0 -2024-11-25 13:15:00,1509.03,1513.0,1509.03,1510.53,25700,38819840.0 -2024-11-25 13:20:00,1510.3,1510.3,1504.9,1505.9,37500,56498176.0 -2024-11-25 13:25:00,1505.87,1506.22,1505.0,1505.09,24300,36576512.0 -2024-11-25 13:30:00,1505.82,1506.18,1505.2,1505.49,27500,41402112.0 -2024-11-25 13:35:00,1505.2,1505.2,1503.03,1503.95,34400,51741952.0 -2024-11-25 13:40:00,1503.99,1504.0,1503.0,1503.57,25600,38491648.0 -2024-11-25 13:45:00,1503.6,1503.6,1502.0,1502.0,33000,49596160.0 -2024-11-25 13:50:00,1502.0,1503.78,1501.48,1503.78,33100,49723648.0 -2024-11-25 13:55:00,1503.78,1505.35,1502.02,1502.98,33900,51064320.0 -2024-11-25 14:00:00,1502.87,1502.91,1501.85,1501.96,28200,42362368.0 -2024-11-25 14:05:00,1501.96,1502.97,1498.43,1498.43,154500,231817472.0 -2024-11-25 14:10:00,1498.42,1501.02,1498.01,1500.64,66100,99115776.0 -2024-11-25 14:15:00,1500.68,1500.68,1498.05,1498.05,43700,65529856.0 -2024-11-25 14:20:00,1498.01,1498.08,1496.67,1497.92,63300,94783488.0 -2024-11-25 14:25:00,1497.92,1503.0,1497.76,1500.04,52700,79049728.0 -2024-11-25 14:30:00,1501.47,1505.6,1499.0,1499.0,56700,85198336.0 -2024-11-25 14:35:00,1499.0,1502.87,1497.2,1500.78,60800,91135488.0 -2024-11-25 14:40:00,1500.87,1501.98,1500.0,1501.19,54400,81628416.0 -2024-11-25 14:45:00,1501.93,1502.68,1500.53,1501.04,102300,153689600.0 -2024-11-25 14:50:00,1502.0,1502.3,1501.04,1501.1,87500,131371264.0 -2024-11-25 14:55:00,1501.1,1501.1,1498.0,1498.01,156200,234192384.0 -2024-11-25 15:00:00,1498.01,1498.57,1498.01,1498.57,259600,388875776.0 -2024-11-26 09:35:00,1498.57,1498.88,1493.3,1495.6,159300,238298672.0 -2024-11-26 09:40:00,1496.55,1497.41,1489.01,1489.01,167000,249284816.0 -2024-11-26 09:45:00,1489.0,1493.02,1488.88,1491.11,125800,187503622.0 -2024-11-26 09:50:00,1491.11,1495.95,1491.11,1494.0,76000,113596348.0 -2024-11-26 09:55:00,1493.0,1500.2,1492.02,1500.2,77000,115178686.0 -2024-11-26 10:00:00,1500.2,1503.32,1500.0,1503.31,90800,136414850.0 -2024-11-26 10:05:00,1503.31,1517.99,1503.01,1517.99,235100,355295294.0 -2024-11-26 10:10:00,1518.0,1518.88,1510.03,1512.55,124400,188637824.0 -2024-11-26 10:15:00,1512.45,1512.45,1509.0,1509.58,71500,107925632.0 -2024-11-26 10:20:00,1510.0,1512.62,1507.03,1509.71,61700,93190912.0 -2024-11-26 10:25:00,1510.09,1515.0,1510.09,1512.41,49900,75470208.0 -2024-11-26 10:30:00,1511.63,1514.97,1511.63,1511.86,40100,60691840.0 -2024-11-26 10:35:00,1512.87,1512.87,1509.27,1509.27,29200,44115712.0 -2024-11-26 10:40:00,1509.11,1510.25,1508.0,1509.2,27900,42121592.0 -2024-11-26 10:45:00,1509.18,1510.76,1508.1,1509.1,38400,57956104.0 -2024-11-26 10:50:00,1509.1,1509.89,1507.2,1507.5,26300,39674368.0 -2024-11-26 10:55:00,1507.5,1507.66,1506.0,1507.66,28300,42647807.0 -2024-11-26 11:00:00,1507.64,1507.64,1504.21,1504.4,30700,46209669.0 -2024-11-26 11:05:00,1504.4,1506.69,1504.36,1505.79,21000,31618042.0 -2024-11-26 11:10:00,1505.76,1506.0,1504.38,1505.12,29600,44571645.0 -2024-11-26 11:15:00,1505.12,1506.0,1505.0,1505.7,21200,31914496.0 -2024-11-26 11:20:00,1506.0,1508.0,1505.0,1507.02,27500,41419781.0 -2024-11-26 11:25:00,1507.02,1510.29,1505.81,1509.92,60500,91261442.0 -2024-11-26 11:30:00,1508.96,1512.9,1508.2,1508.23,42600,64318718.0 -2024-11-26 13:05:00,1508.2,1508.98,1500.08,1505.04,83200,124947455.0 -2024-11-26 13:10:00,1505.83,1509.93,1503.51,1509.0,39900,60131065.0 -2024-11-26 13:15:00,1508.73,1508.97,1505.99,1507.0,21500,32410888.0 -2024-11-26 13:20:00,1506.46,1506.99,1504.32,1506.66,20100,30267136.0 -2024-11-26 13:25:00,1506.45,1508.8,1506.45,1508.8,21100,31807993.0 -2024-11-26 13:30:00,1509.31,1509.6,1508.69,1509.6,31200,47108103.0 -2024-11-26 13:35:00,1509.55,1512.5,1508.81,1511.0,62400,94247424.0 -2024-11-26 13:40:00,1511.0,1513.8,1510.95,1513.02,45200,68366848.0 -2024-11-26 13:45:00,1513.86,1514.85,1508.7,1508.92,61800,93526784.0 -2024-11-26 13:50:00,1509.1,1510.97,1507.82,1507.85,37700,56889600.0 -2024-11-26 13:55:00,1508.0,1509.83,1507.0,1508.18,30900,46604295.0 -2024-11-26 14:00:00,1507.99,1509.92,1507.99,1508.8,24900,37569009.0 -2024-11-26 14:05:00,1508.7,1509.78,1507.0,1509.78,34800,52501004.0 -2024-11-26 14:10:00,1508.58,1512.0,1508.58,1510.96,25500,38513916.0 -2024-11-26 14:15:00,1510.98,1513.7,1510.13,1513.7,43000,64991232.0 -2024-11-26 14:20:00,1513.52,1513.75,1511.22,1511.23,21500,32519168.0 -2024-11-26 14:25:00,1511.23,1513.0,1510.0,1512.69,27100,40977152.0 -2024-11-26 14:30:00,1511.71,1512.44,1511.0,1511.01,21200,32049152.0 -2024-11-26 14:35:00,1511.01,1511.55,1508.41,1508.9,32300,48774656.0 -2024-11-26 14:40:00,1508.92,1510.99,1508.0,1510.48,29400,44368122.0 -2024-11-26 14:45:00,1510.48,1512.0,1509.79,1509.79,35800,54096134.0 -2024-11-26 14:50:00,1510.7,1510.82,1508.95,1509.05,34900,52685568.0 -2024-11-26 14:55:00,1509.98,1510.58,1509.17,1509.99,58400,88183296.0 -2024-11-26 15:00:00,1509.99,1510.59,1509.0,1509.0,70800,106890496.0 -2024-11-27 09:35:00,1509.0,1514.91,1507.0,1513.18,174600,263875040.0 -2024-11-27 09:40:00,1513.88,1519.0,1511.5,1516.14,170600,258406560.0 -2024-11-27 09:45:00,1516.99,1517.39,1512.11,1512.11,108900,164994310.0 -2024-11-27 09:50:00,1512.22,1513.79,1505.15,1507.03,101500,153302586.0 -2024-11-27 09:55:00,1508.99,1511.98,1506.56,1510.96,68100,102779640.0 -2024-11-27 10:00:00,1511.25,1514.97,1511.01,1511.01,61100,92435844.0 -2024-11-27 10:05:00,1510.5,1512.19,1508.06,1512.19,39600,59749064.0 -2024-11-27 10:10:00,1512.2,1512.9,1509.21,1510.99,37300,56325374.0 -2024-11-27 10:15:00,1510.97,1513.94,1509.43,1511.16,35600,53816834.0 -2024-11-27 10:20:00,1511.01,1514.06,1511.01,1513.8,43800,66311799.0 -2024-11-27 10:25:00,1513.98,1514.6,1513.0,1513.09,33400,50568715.0 -2024-11-27 10:30:00,1513.96,1518.16,1513.96,1516.0,85300,129337344.0 -2024-11-27 10:35:00,1516.99,1517.85,1514.02,1514.04,43800,66407544.0 -2024-11-27 10:40:00,1514.01,1515.0,1511.41,1512.8,38900,58851845.0 -2024-11-27 10:45:00,1513.01,1514.5,1513.0,1514.48,25900,39207420.0 -2024-11-27 10:50:00,1514.48,1517.0,1513.0,1514.91,50300,76193665.0 -2024-11-27 10:55:00,1514.8,1518.5,1513.93,1518.0,63000,95522566.0 -2024-11-27 11:00:00,1518.33,1522.1,1515.77,1519.09,134100,203773690.0 -2024-11-27 11:05:00,1519.0,1519.0,1516.11,1516.99,40500,61444733.0 -2024-11-27 11:10:00,1517.0,1518.88,1513.3,1514.14,59000,89435143.0 -2024-11-27 11:15:00,1514.08,1514.08,1510.98,1511.23,37900,57308662.0 -2024-11-27 11:20:00,1511.01,1512.99,1510.11,1510.11,46200,69831172.0 -2024-11-27 11:25:00,1510.1,1512.74,1510.0,1511.1,25000,37770498.0 -2024-11-27 11:30:00,1511.12,1515.09,1511.12,1514.79,24600,37269760.0 -2024-11-27 13:05:00,1514.79,1515.0,1511.06,1512.26,46000,69613824.0 -2024-11-27 13:10:00,1513.52,1514.7,1512.26,1512.7,24600,37221895.0 -2024-11-27 13:15:00,1512.7,1513.42,1511.5,1511.55,26300,39783673.0 -2024-11-27 13:20:00,1511.55,1512.87,1511.26,1512.48,24000,36283904.0 -2024-11-27 13:25:00,1512.35,1513.42,1510.16,1510.16,32100,48516866.0 -2024-11-27 13:30:00,1510.77,1512.0,1510.0,1510.18,27700,41842934.0 -2024-11-27 13:35:00,1509.67,1512.96,1508.0,1511.0,55200,83340552.0 -2024-11-27 13:40:00,1510.76,1513.44,1510.76,1511.85,24400,36893440.0 -2024-11-27 13:45:00,1512.83,1512.83,1511.3,1512.69,17800,26913020.0 -2024-11-27 13:50:00,1512.8,1514.77,1510.95,1510.95,26500,40090368.0 -2024-11-27 13:55:00,1510.75,1513.0,1510.09,1512.93,25300,38229252.0 -2024-11-27 14:00:00,1511.22,1513.0,1510.59,1513.0,21600,32584704.0 -2024-11-27 14:05:00,1511.07,1514.45,1511.07,1513.92,28400,42972922.0 -2024-11-27 14:10:00,1513.92,1514.6,1512.98,1513.26,29800,45114624.0 -2024-11-27 14:15:00,1514.23,1514.77,1513.09,1513.2,27600,41808390.0 -2024-11-27 14:20:00,1513.2,1516.36,1513.2,1516.27,51800,78470662.0 -2024-11-27 14:25:00,1516.28,1517.8,1513.0,1517.8,57800,87613684.0 -2024-11-27 14:30:00,1517.8,1519.56,1517.01,1519.56,67300,102179334.0 -2024-11-27 14:35:00,1519.52,1521.0,1518.88,1519.47,76400,116118528.0 -2024-11-27 14:40:00,1518.91,1520.0,1517.04,1518.84,62000,94171904.0 -2024-11-27 14:45:00,1518.8,1518.92,1517.04,1517.63,58700,89017344.0 -2024-11-27 14:50:00,1517.64,1518.03,1516.46,1516.5,111500,169147640.0 -2024-11-27 14:55:00,1516.52,1519.97,1516.52,1519.8,52500,79797768.0 -2024-11-27 15:00:00,1519.99,1519.99,1518.83,1519.05,69900,106171392.0 -2024-11-28 09:35:00,1522.0,1522.0,1510.98,1518.0,254200,385282272.0 -2024-11-28 09:40:00,1518.0,1523.0,1516.9,1523.0,108300,164591046.0 -2024-11-28 09:45:00,1523.0,1524.97,1520.88,1524.0,97400,148368510.0 -2024-11-28 09:50:00,1524.0,1524.0,1521.02,1521.93,65300,99427516.0 -2024-11-28 09:55:00,1521.93,1522.6,1520.5,1521.36,56700,86272452.0 -2024-11-28 10:00:00,1521.36,1522.29,1519.2,1519.38,47000,71462006.0 -2024-11-28 10:05:00,1519.8,1519.8,1517.0,1519.0,49900,75756038.0 -2024-11-28 10:10:00,1519.0,1519.3,1516.98,1517.5,39600,60105088.0 -2024-11-28 10:15:00,1517.51,1517.9,1514.1,1514.1,51000,77343360.0 -2024-11-28 10:20:00,1514.02,1515.52,1513.0,1514.5,54400,82378616.0 -2024-11-28 10:25:00,1514.01,1514.8,1513.0,1514.52,35400,53596170.0 -2024-11-28 10:30:00,1514.55,1515.45,1513.21,1513.31,38200,57843958.0 -2024-11-28 10:35:00,1513.5,1514.14,1512.95,1513.61,39800,60227584.0 -2024-11-28 10:40:00,1513.61,1513.96,1512.25,1512.57,45400,68710408.0 -2024-11-28 10:45:00,1512.52,1512.89,1512.06,1512.5,28700,43403258.0 -2024-11-28 10:50:00,1512.51,1514.03,1512.34,1513.0,37200,56292230.0 -2024-11-28 10:55:00,1513.0,1513.83,1512.32,1513.83,33200,50231934.0 -2024-11-28 11:00:00,1513.83,1514.0,1512.88,1513.37,35900,54380798.0 -2024-11-28 11:05:00,1513.1,1513.1,1510.5,1510.7,60400,91303689.0 -2024-11-28 11:10:00,1510.91,1510.92,1508.0,1509.04,75500,113972731.0 -2024-11-28 11:15:00,1508.96,1509.29,1508.06,1509.2,39200,59132672.0 -2024-11-28 11:20:00,1509.2,1509.2,1505.0,1506.0,68400,103042560.0 -2024-11-28 11:25:00,1506.0,1506.49,1503.13,1503.34,48500,72983552.0 -2024-11-28 11:30:00,1503.34,1504.57,1502.0,1503.21,43900,65988480.0 -2024-11-28 13:05:00,1503.21,1505.52,1503.21,1505.08,48800,73417472.0 -2024-11-28 13:10:00,1505.13,1508.49,1505.0,1508.01,37400,56354560.0 -2024-11-28 13:15:00,1508.0,1508.01,1505.21,1506.09,18500,27872256.0 -2024-11-28 13:20:00,1506.1,1508.48,1505.51,1506.64,22400,33777152.0 -2024-11-28 13:25:00,1507.0,1508.28,1506.67,1508.28,21000,31655168.0 -2024-11-28 13:30:00,1508.28,1511.4,1507.62,1511.18,22200,33518592.0 -2024-11-28 13:35:00,1511.15,1512.5,1510.46,1511.7,27000,40809984.0 -2024-11-28 13:40:00,1511.7,1513.0,1511.0,1512.42,26400,39922940.0 -2024-11-28 13:45:00,1512.61,1513.0,1511.55,1512.81,29200,44163080.0 -2024-11-28 13:50:00,1512.78,1516.87,1512.67,1516.85,48900,73936632.0 -2024-11-28 13:55:00,1516.85,1518.85,1514.5,1517.56,61400,93217799.0 -2024-11-28 14:00:00,1517.11,1517.56,1514.98,1515.01,23200,35176181.0 -2024-11-28 14:05:00,1515.55,1515.55,1513.1,1514.38,25700,38917121.0 -2024-11-28 14:10:00,1514.38,1515.17,1514.2,1514.88,26900,40746245.0 -2024-11-28 14:15:00,1514.98,1518.66,1514.7,1518.27,40800,61882888.0 -2024-11-28 14:20:00,1518.27,1518.52,1518.0,1518.05,35300,53595125.0 -2024-11-28 14:25:00,1518.05,1518.05,1516.31,1516.77,42700,64788485.0 -2024-11-28 14:30:00,1516.67,1517.0,1516.3,1516.79,19200,29121532.0 -2024-11-28 14:35:00,1516.78,1516.81,1514.0,1515.88,37400,56673287.0 -2024-11-28 14:40:00,1516.86,1516.91,1515.05,1516.22,37700,57178357.0 -2024-11-28 14:45:00,1516.23,1516.38,1514.12,1515.47,46700,70762510.0 -2024-11-28 14:50:00,1515.47,1516.8,1513.0,1513.0,56600,85751538.0 -2024-11-28 14:55:00,1512.22,1514.99,1511.02,1514.0,64100,96986121.0 -2024-11-28 15:00:00,1514.0,1518.0,1512.0,1518.0,128500,194890487.0 -2024-11-29 09:35:00,1517.0,1528.0,1515.31,1526.93,255400,388792224.0 -2024-11-29 09:40:00,1526.92,1531.87,1526.0,1527.79,263500,402862054.0 -2024-11-29 09:45:00,1527.79,1527.79,1522.2,1522.2,105800,161386362.0 -2024-11-29 09:50:00,1522.42,1525.55,1521.17,1523.11,56700,86371520.0 -2024-11-29 09:55:00,1522.96,1523.01,1521.24,1522.01,41200,62715961.0 -2024-11-29 10:00:00,1522.99,1524.39,1522.01,1523.88,35800,54534791.0 -2024-11-29 10:05:00,1523.88,1529.0,1521.5,1527.39,83700,127639292.0 -2024-11-29 10:10:00,1527.4,1528.98,1526.26,1527.19,54100,82650118.0 -2024-11-29 10:15:00,1527.05,1528.58,1524.71,1528.1,41200,62907390.0 -2024-11-29 10:20:00,1528.58,1528.8,1524.07,1524.1,35100,53591430.0 -2024-11-29 10:25:00,1524.1,1526.89,1522.71,1525.11,26400,40238970.0 -2024-11-29 10:30:00,1526.0,1526.99,1524.05,1524.99,21100,32190471.0 -2024-11-29 10:35:00,1524.99,1525.03,1524.0,1524.9,18600,28359293.0 -2024-11-29 10:40:00,1524.91,1525.65,1524.31,1525.04,22400,34151286.0 -2024-11-29 10:45:00,1525.88,1526.88,1524.0,1526.77,28800,43937030.0 -2024-11-29 10:50:00,1526.77,1529.78,1526.77,1527.11,69300,105966457.0 -2024-11-29 10:55:00,1528.49,1528.49,1525.99,1527.2,23700,36195328.0 -2024-11-29 11:00:00,1528.0,1532.0,1527.15,1531.9,113800,174194434.0 -2024-11-29 11:05:00,1532.11,1536.0,1531.3,1534.4,171200,262491397.0 -2024-11-29 11:10:00,1534.0,1534.16,1531.12,1532.99,41400,63452159.0 -2024-11-29 11:15:00,1533.0,1536.0,1532.83,1533.0,51500,79037185.0 -2024-11-29 11:20:00,1533.99,1538.0,1533.99,1537.69,108100,166121984.0 -2024-11-29 11:25:00,1536.22,1542.0,1536.0,1541.99,128500,197825024.0 -2024-11-29 11:30:00,1541.59,1549.88,1541.59,1549.0,170400,263471872.0 -2024-11-29 13:05:00,1549.0,1555.0,1545.5,1550.79,237600,368309760.0 -2024-11-29 13:10:00,1550.98,1552.0,1547.2,1547.2,92000,142604544.0 -2024-11-29 13:15:00,1547.2,1547.4,1543.53,1546.98,84700,130931968.0 -2024-11-29 13:20:00,1546.98,1546.98,1541.21,1544.8,62000,95743744.0 -2024-11-29 13:25:00,1544.0,1544.89,1538.8,1538.88,54500,84006400.0 -2024-11-29 13:30:00,1538.88,1540.05,1538.8,1540.0,45500,70056192.0 -2024-11-29 13:35:00,1540.0,1540.0,1536.01,1536.5,57600,88593152.0 -2024-11-29 13:40:00,1536.5,1537.87,1536.5,1537.12,42000,64556028.0 -2024-11-29 13:45:00,1537.12,1542.0,1537.12,1541.49,54900,84527364.0 -2024-11-29 13:50:00,1540.37,1540.77,1538.02,1539.05,39300,60504064.0 -2024-11-29 13:55:00,1538.99,1541.0,1538.01,1538.02,31600,48639744.0 -2024-11-29 14:00:00,1538.01,1540.35,1538.0,1538.82,28900,44487168.0 -2024-11-29 14:05:00,1538.81,1538.81,1536.98,1538.69,39900,61351936.0 -2024-11-29 14:10:00,1538.69,1540.63,1538.0,1540.0,31000,47734784.0 -2024-11-29 14:15:00,1540.0,1540.0,1528.0,1529.08,129400,198316544.0 -2024-11-29 14:20:00,1529.07,1530.37,1527.1,1530.03,98000,149793280.0 -2024-11-29 14:25:00,1530.01,1530.01,1527.13,1527.13,55400,84680192.0 -2024-11-29 14:30:00,1527.13,1529.1,1527.0,1529.07,48500,74095104.0 -2024-11-29 14:35:00,1529.07,1532.99,1529.07,1531.77,42600,65209340.0 -2024-11-29 14:40:00,1530.88,1531.77,1528.9,1530.18,38400,58750980.0 -2024-11-29 14:45:00,1530.18,1530.68,1529.56,1529.74,38800,59380224.0 -2024-11-29 14:50:00,1530.4,1530.4,1527.55,1528.27,64100,97963008.0 -2024-11-29 14:55:00,1528.27,1529.05,1528.01,1528.46,83400,127481856.0 -2024-11-29 15:00:00,1528.46,1528.78,1525.74,1525.74,143600,219218432.0 -2024-12-02 09:35:00,1526.0,1526.0,1515.17,1518.18,245400,373084800.0 -2024-12-02 09:40:00,1518.32,1521.74,1515.5,1519.28,117900,178949952.0 -2024-12-02 09:45:00,1518.05,1525.84,1518.05,1524.09,59300,90313858.0 -2024-12-02 09:50:00,1524.14,1529.33,1522.4,1529.33,72300,110340868.0 -2024-12-02 09:55:00,1529.75,1529.78,1525.0,1526.24,92300,140977786.0 -2024-12-02 10:00:00,1526.97,1527.52,1522.0,1526.5,78600,119883839.0 -2024-12-02 10:05:00,1527.77,1529.48,1526.0,1527.0,91900,140291322.0 -2024-12-02 10:10:00,1527.0,1527.9,1524.51,1526.66,52800,80609037.0 -2024-12-02 10:15:00,1526.66,1528.99,1526.0,1527.89,40300,61651834.0 -2024-12-02 10:20:00,1527.03,1528.0,1523.23,1524.01,94600,144377347.0 -2024-12-02 10:25:00,1524.02,1524.99,1522.26,1524.94,48200,73421825.0 -2024-12-02 10:30:00,1526.0,1527.0,1525.0,1526.63,41000,62561780.0 -2024-12-02 10:35:00,1526.63,1528.86,1525.87,1525.87,45300,69204748.0 -2024-12-02 10:40:00,1525.48,1525.9,1523.61,1523.63,131300,200076788.0 -2024-12-02 10:45:00,1523.68,1524.6,1520.98,1521.0,103600,157803784.0 -2024-12-02 10:50:00,1521.0,1523.02,1521.0,1521.29,24100,36680702.0 -2024-12-02 10:55:00,1521.25,1522.57,1521.0,1522.29,21000,31838464.0 -2024-12-02 11:00:00,1522.21,1523.21,1521.0,1523.01,39700,60418554.0 -2024-12-02 11:05:00,1523.01,1523.01,1520.02,1520.9,40500,61606664.0 -2024-12-02 11:10:00,1521.6,1523.59,1520.62,1523.59,14600,22216711.0 -2024-12-02 11:15:00,1523.59,1524.26,1523.0,1523.4,14900,22697728.0 -2024-12-02 11:20:00,1523.42,1523.9,1522.0,1523.02,26500,40356085.0 -2024-12-02 11:25:00,1523.02,1523.02,1521.0,1521.91,19700,29980676.0 -2024-12-02 11:30:00,1521.91,1526.97,1521.88,1526.5,32500,49578747.0 -2024-12-02 13:05:00,1526.88,1528.2,1525.0,1525.18,58400,89222149.0 -2024-12-02 13:10:00,1524.5,1524.5,1520.13,1520.91,43600,66361592.0 -2024-12-02 13:15:00,1520.91,1523.3,1520.0,1522.51,33000,50198280.0 -2024-12-02 13:20:00,1521.98,1525.0,1520.88,1522.52,37500,57109503.0 -2024-12-02 13:25:00,1522.11,1524.66,1520.67,1521.97,32200,49005062.0 -2024-12-02 13:30:00,1521.31,1522.29,1521.0,1522.1,41100,62539252.0 -2024-12-02 13:35:00,1522.25,1524.75,1522.06,1523.8,42300,64446730.0 -2024-12-02 13:40:00,1523.47,1525.99,1523.03,1525.61,38100,58099957.0 -2024-12-02 13:45:00,1526.78,1528.73,1525.99,1526.9,84100,128507141.0 -2024-12-02 13:50:00,1526.13,1527.7,1525.69,1527.03,40200,61366527.0 -2024-12-02 13:55:00,1527.14,1528.87,1526.85,1527.9,53100,81115132.0 -2024-12-02 14:00:00,1527.77,1528.0,1523.21,1524.7,43900,66991880.0 -2024-12-02 14:05:00,1524.62,1526.75,1523.79,1526.68,26600,40568312.0 -2024-12-02 14:10:00,1526.68,1526.79,1525.56,1526.5,36400,55548934.0 -2024-12-02 14:15:00,1526.5,1526.54,1525.56,1525.56,35900,54790918.0 -2024-12-02 14:20:00,1525.55,1525.56,1524.3,1524.85,30100,45904380.0 -2024-12-02 14:25:00,1524.85,1524.94,1523.0,1523.0,44200,67375354.0 -2024-12-02 14:30:00,1523.0,1523.0,1522.0,1522.0,55200,84031500.0 -2024-12-02 14:35:00,1522.0,1522.01,1520.72,1520.95,53400,81224446.0 -2024-12-02 14:40:00,1520.96,1521.5,1520.93,1521.0,40200,61145844.0 -2024-12-02 14:45:00,1520.98,1522.22,1520.9,1521.02,70700,107543812.0 -2024-12-02 14:50:00,1521.02,1522.04,1521.02,1522.04,52200,79440644.0 -2024-12-02 14:55:00,1522.04,1523.48,1522.04,1523.17,66400,101088773.0 -2024-12-02 15:00:00,1523.16,1525.0,1523.16,1525.0,76900,117105663.0 -2024-12-03 09:35:00,1524.0,1524.0,1518.2,1521.18,134400,204440432.0 -2024-12-03 09:40:00,1521.18,1521.3,1519.0,1520.0,94800,144140912.0 -2024-12-03 09:45:00,1520.0,1521.29,1519.0,1520.35,90200,137155328.0 -2024-12-03 09:50:00,1520.35,1525.97,1520.1,1525.38,78900,120133476.0 -2024-12-03 09:55:00,1525.38,1525.39,1524.15,1524.15,53900,82185212.0 -2024-12-03 10:00:00,1524.15,1525.7,1520.18,1520.18,79900,121757575.0 -2024-12-03 10:05:00,1520.18,1521.15,1518.03,1518.53,106900,162379253.0 -2024-12-03 10:10:00,1518.53,1520.54,1518.22,1519.22,33800,51350794.0 -2024-12-03 10:15:00,1519.22,1520.49,1518.01,1520.49,52100,79145536.0 -2024-12-03 10:20:00,1520.49,1521.94,1519.19,1519.49,26000,39530228.0 -2024-12-03 10:25:00,1519.49,1521.56,1518.27,1519.89,33500,50883206.0 -2024-12-03 10:30:00,1519.88,1519.97,1518.7,1518.7,26100,39650180.0 -2024-12-03 10:35:00,1518.7,1518.7,1516.08,1516.26,76600,116267132.0 -2024-12-03 10:40:00,1516.26,1519.72,1516.18,1516.75,44800,67988612.0 -2024-12-03 10:45:00,1517.05,1518.9,1516.12,1516.5,44400,67338356.0 -2024-12-03 10:50:00,1516.5,1517.86,1516.41,1517.0,31000,47029642.0 -2024-12-03 10:55:00,1517.0,1518.67,1517.0,1518.0,35500,53873920.0 -2024-12-03 11:00:00,1518.53,1519.39,1517.04,1519.39,26800,40692866.0 -2024-12-03 11:05:00,1518.55,1522.0,1518.43,1521.02,34500,52442360.0 -2024-12-03 11:10:00,1521.96,1522.95,1520.26,1521.26,40600,61779199.0 -2024-12-03 11:15:00,1521.13,1524.08,1520.03,1523.95,57900,88148359.0 -2024-12-03 11:20:00,1523.95,1525.88,1523.0,1523.72,107500,163916286.0 -2024-12-03 11:25:00,1523.72,1525.0,1522.46,1524.68,37000,56394366.0 -2024-12-03 11:30:00,1524.68,1526.59,1524.0,1525.39,58600,89392506.0 -2024-12-03 13:05:00,1525.02,1526.58,1522.6,1523.04,77200,117702791.0 -2024-12-03 13:10:00,1523.04,1524.56,1522.55,1523.7,31600,48141313.0 -2024-12-03 13:15:00,1522.51,1523.66,1521.13,1522.27,35800,54507269.0 -2024-12-03 13:20:00,1522.27,1525.09,1522.27,1523.95,34900,53226491.0 -2024-12-03 13:25:00,1523.02,1524.9,1522.25,1524.08,28000,42668792.0 -2024-12-03 13:30:00,1524.08,1524.9,1522.51,1522.63,28200,42893326.0 -2024-12-03 13:35:00,1522.63,1524.52,1522.0,1522.48,30300,46166266.0 -2024-12-03 13:40:00,1523.85,1524.88,1522.0,1523.0,51500,78472704.0 -2024-12-03 13:45:00,1522.7,1524.0,1520.02,1520.89,31000,47234564.0 -2024-12-03 13:50:00,1520.89,1520.99,1518.66,1520.89,37700,57293051.0 -2024-12-03 13:55:00,1520.0,1521.99,1519.83,1521.69,33600,51094265.0 -2024-12-03 14:00:00,1521.39,1523.55,1520.01,1523.01,22100,33622272.0 -2024-12-03 14:05:00,1523.55,1526.27,1522.74,1524.0,101300,154493704.0 -2024-12-03 14:10:00,1525.04,1528.66,1525.04,1527.83,103900,158570240.0 -2024-12-03 14:15:00,1527.83,1528.8,1526.06,1526.1,55900,85445888.0 -2024-12-03 14:20:00,1526.1,1527.0,1525.01,1525.01,32300,49303296.0 -2024-12-03 14:25:00,1525.0,1526.0,1524.25,1525.8,23400,35685885.0 -2024-12-03 14:30:00,1524.87,1525.82,1524.5,1525.75,24300,37061627.0 -2024-12-03 14:35:00,1525.75,1525.79,1524.59,1525.21,25800,39346952.0 -2024-12-03 14:40:00,1525.21,1527.38,1525.14,1526.98,44200,67464448.0 -2024-12-03 14:45:00,1526.9,1526.98,1525.51,1525.66,39600,60442624.0 -2024-12-03 14:50:00,1525.66,1526.77,1525.16,1526.68,75100,114660358.0 -2024-12-03 14:55:00,1525.19,1526.0,1525.0,1525.35,62700,95645170.0 -2024-12-03 15:00:00,1525.35,1526.74,1525.0,1526.74,64000,97562890.0 -2024-12-04 09:35:00,1520.07,1523.53,1513.47,1514.21,282500,428339680.0 -2024-12-04 09:40:00,1513.47,1513.47,1510.32,1511.01,216300,327168794.0 -2024-12-04 09:45:00,1510.31,1512.98,1510.01,1512.98,94800,143265157.0 -2024-12-04 09:50:00,1512.87,1515.0,1512.87,1514.64,62400,94423169.0 -2024-12-04 09:55:00,1514.53,1514.85,1513.0,1513.36,43700,66165121.0 -2024-12-04 10:00:00,1513.36,1514.42,1513.36,1513.97,29100,44048631.0 -2024-12-04 10:05:00,1513.65,1513.98,1510.66,1510.88,81300,122967304.0 -2024-12-04 10:10:00,1510.88,1513.55,1510.88,1511.64,47200,71355130.0 -2024-12-04 10:15:00,1511.64,1512.62,1510.49,1512.62,70700,106826377.0 -2024-12-04 10:20:00,1512.62,1512.99,1510.45,1511.01,48600,73443709.0 -2024-12-04 10:25:00,1511.01,1513.89,1511.01,1513.88,25100,37966979.0 -2024-12-04 10:30:00,1513.96,1516.24,1513.45,1516.0,27600,41757058.0 -2024-12-04 10:35:00,1516.0,1517.85,1514.45,1515.54,40400,61252095.0 -2024-12-04 10:40:00,1515.83,1517.07,1515.02,1515.29,38200,57911423.0 -2024-12-04 10:45:00,1515.28,1515.32,1513.52,1513.6,28200,42710659.0 -2024-12-04 10:50:00,1513.6,1516.0,1513.6,1515.99,23300,35289471.0 -2024-12-04 10:55:00,1515.98,1515.98,1514.01,1514.72,19500,29536887.0 -2024-12-04 11:00:00,1514.67,1518.65,1514.63,1518.65,38300,58071550.0 -2024-12-04 11:05:00,1518.65,1521.99,1516.62,1517.01,47400,72016392.0 -2024-12-04 11:10:00,1517.01,1519.0,1517.01,1517.43,22400,34104956.0 -2024-12-04 11:15:00,1518.04,1519.5,1516.0,1518.96,28600,43409541.0 -2024-12-04 11:20:00,1518.97,1519.41,1517.14,1518.31,29000,43954429.0 -2024-12-04 11:25:00,1518.16,1518.88,1516.0,1516.79,25000,37927032.0 -2024-12-04 11:30:00,1516.79,1516.79,1515.0,1515.0,28300,42897162.0 -2024-12-04 13:05:00,1515.54,1516.67,1514.01,1515.08,48700,73779710.0 -2024-12-04 13:10:00,1515.08,1517.92,1515.08,1516.63,29400,44592132.0 -2024-12-04 13:15:00,1517.62,1518.74,1516.33,1517.2,28400,43097852.0 -2024-12-04 13:20:00,1516.83,1518.2,1515.52,1517.86,22900,34742778.0 -2024-12-04 13:25:00,1517.86,1519.0,1517.05,1517.5,30600,46458881.0 -2024-12-04 13:30:00,1517.51,1518.56,1517.13,1517.24,29500,44779005.0 -2024-12-04 13:35:00,1517.24,1518.56,1516.91,1516.91,22200,33696260.0 -2024-12-04 13:40:00,1516.92,1518.0,1515.37,1517.0,36000,54604540.0 -2024-12-04 13:45:00,1517.03,1519.23,1516.91,1519.23,29100,44204302.0 -2024-12-04 13:50:00,1519.2,1519.99,1517.19,1517.19,42700,64838904.0 -2024-12-04 13:55:00,1517.19,1518.88,1517.05,1518.88,28700,43544318.0 -2024-12-04 14:00:00,1518.47,1519.5,1518.47,1519.19,29700,45119748.0 -2024-12-04 14:05:00,1519.38,1519.38,1517.62,1519.28,37600,57075712.0 -2024-12-04 14:10:00,1519.28,1521.47,1518.02,1520.05,51800,78770438.0 -2024-12-04 14:15:00,1519.67,1520.0,1518.41,1519.0,25400,38590198.0 -2024-12-04 14:20:00,1519.0,1519.13,1517.0,1518.72,47200,71662341.0 -2024-12-04 14:25:00,1518.94,1520.63,1518.58,1519.07,68300,103765253.0 -2024-12-04 14:30:00,1518.48,1518.94,1516.57,1517.5,62000,94104056.0 -2024-12-04 14:35:00,1517.34,1518.88,1516.26,1517.83,38400,58283772.0 -2024-12-04 14:40:00,1517.78,1518.81,1516.5,1518.81,31600,47975430.0 -2024-12-04 14:45:00,1518.8,1518.91,1516.03,1517.39,50600,76790790.0 -2024-12-04 14:50:00,1516.51,1518.49,1516.2,1518.0,64500,97895423.0 -2024-12-04 14:55:00,1518.0,1518.6,1517.6,1518.01,69000,104739839.0 -2024-12-04 15:00:00,1518.01,1520.0,1517.4,1520.0,72000,109372152.0 -2024-12-05 09:35:00,1510.86,1517.0,1510.81,1513.2,91300,138126240.0 -2024-12-05 09:40:00,1513.98,1515.97,1513.05,1514.02,39400,59669264.0 -2024-12-05 09:45:00,1514.02,1515.68,1513.05,1514.66,37300,56476928.0 -2024-12-05 09:50:00,1515.0,1515.0,1513.35,1513.35,49100,74352688.0 -2024-12-05 09:55:00,1513.28,1513.28,1512.07,1512.5,58700,88801152.0 -2024-12-05 10:00:00,1512.5,1513.31,1511.17,1513.29,54300,82123648.0 -2024-12-05 10:05:00,1512.73,1515.0,1512.2,1514.38,31500,47661536.0 -2024-12-05 10:10:00,1514.0,1515.1,1513.0,1514.0,31100,47194296.0 -2024-12-05 10:15:00,1514.1,1514.91,1513.0,1513.44,20000,30270272.0 -2024-12-05 10:20:00,1513.53,1513.53,1512.13,1512.22,30900,46738374.0 -2024-12-05 10:25:00,1512.48,1513.72,1512.39,1512.66,22400,33886724.0 -2024-12-05 10:30:00,1513.8,1513.8,1512.39,1513.16,19100,28891842.0 -2024-12-05 10:35:00,1513.16,1513.16,1512.35,1512.35,17000,25714179.0 -2024-12-05 10:40:00,1512.35,1514.06,1512.35,1513.8,19500,29430129.0 -2024-12-05 10:45:00,1514.07,1517.8,1513.91,1515.99,43700,66347974.0 -2024-12-05 10:50:00,1515.99,1516.2,1514.0,1514.0,16000,24244612.0 -2024-12-05 10:55:00,1514.7,1515.08,1513.31,1513.36,19200,29072641.0 -2024-12-05 11:00:00,1513.3,1514.31,1513.22,1514.02,18700,28303232.0 -2024-12-05 11:05:00,1514.02,1516.0,1513.78,1514.26,16700,25300477.0 -2024-12-05 11:10:00,1514.26,1515.34,1513.37,1515.0,13900,21045830.0 -2024-12-05 11:15:00,1514.99,1515.2,1513.83,1514.63,12000,18174514.0 -2024-12-05 11:20:00,1514.63,1514.63,1512.88,1512.88,29500,44643843.0 -2024-12-05 11:25:00,1512.88,1514.4,1512.88,1513.97,22100,33444609.0 -2024-12-05 11:30:00,1513.97,1514.93,1513.97,1514.0,10400,15749892.0 -2024-12-05 13:05:00,1514.0,1514.88,1512.25,1512.61,44200,66882429.0 -2024-12-05 13:10:00,1512.41,1514.18,1512.4,1512.68,19000,28604415.0 -2024-12-05 13:15:00,1513.99,1514.69,1512.66,1512.66,29700,44949759.0 -2024-12-05 13:20:00,1512.66,1514.0,1512.5,1514.0,25000,37820929.0 -2024-12-05 13:25:00,1513.4,1513.59,1512.68,1512.68,16900,25566976.0 -2024-12-05 13:30:00,1512.63,1513.6,1512.3,1512.37,24400,36976007.0 -2024-12-05 13:35:00,1512.38,1513.25,1512.34,1512.47,19400,29342848.0 -2024-12-05 13:40:00,1513.04,1513.6,1512.33,1512.95,26000,39333631.0 -2024-12-05 13:45:00,1512.95,1514.0,1512.37,1512.55,21900,33133688.0 -2024-12-05 13:50:00,1512.64,1514.33,1512.22,1512.87,37100,56109062.0 -2024-12-05 13:55:00,1513.03,1513.45,1511.0,1511.9,69400,104920450.0 -2024-12-05 14:00:00,1512.09,1513.01,1511.81,1513.01,15400,23290746.0 -2024-12-05 14:05:00,1513.0,1513.0,1510.81,1510.81,63200,95536520.0 -2024-12-05 14:10:00,1510.67,1511.07,1510.0,1510.46,86300,130378620.0 -2024-12-05 14:15:00,1511.1,1512.89,1510.2,1511.14,45400,68597118.0 -2024-12-05 14:20:00,1511.16,1512.15,1510.56,1510.63,21600,32637062.0 -2024-12-05 14:25:00,1510.56,1511.48,1510.53,1510.66,24600,37161852.0 -2024-12-05 14:30:00,1510.65,1511.73,1510.01,1510.1,51100,77183106.0 -2024-12-05 14:35:00,1510.06,1510.27,1510.0,1510.16,40900,61760250.0 -2024-12-05 14:40:00,1510.16,1511.74,1510.02,1511.3,25200,38067836.0 -2024-12-05 14:45:00,1511.3,1511.3,1510.02,1510.02,38500,58160136.0 -2024-12-05 14:50:00,1510.51,1511.56,1510.3,1510.92,44500,67225340.0 -2024-12-05 14:55:00,1510.97,1510.97,1510.5,1510.88,40700,61421572.0 -2024-12-05 15:00:00,1510.87,1511.0,1510.73,1511.0,62200,94074620.0 -2024-12-06 09:35:00,1513.0,1518.0,1508.18,1515.55,151200,228859424.0 -2024-12-06 09:40:00,1515.55,1517.83,1515.0,1516.59,115700,175462496.0 -2024-12-06 09:45:00,1516.0,1516.77,1513.97,1514.6,70600,106983424.0 -2024-12-06 09:50:00,1514.6,1514.82,1512.51,1514.0,56800,85935620.0 -2024-12-06 09:55:00,1513.82,1514.8,1513.23,1514.18,37000,56051638.0 -2024-12-06 10:00:00,1514.18,1515.48,1513.9,1513.9,32700,49511742.0 -2024-12-06 10:05:00,1513.75,1514.59,1513.21,1513.98,45700,69176648.0 -2024-12-06 10:10:00,1513.98,1514.01,1512.85,1512.85,25600,38664197.0 -2024-12-06 10:15:00,1512.86,1512.86,1511.5,1511.5,35500,53753659.0 -2024-12-06 10:20:00,1511.65,1511.65,1510.1,1510.72,40400,61038720.0 -2024-12-06 10:25:00,1510.73,1511.0,1510.21,1510.94,19800,29911042.0 -2024-12-06 10:30:00,1510.94,1511.87,1510.61,1511.78,27200,41099902.0 -2024-12-06 10:35:00,1512.28,1512.5,1510.62,1510.78,27300,41262272.0 -2024-12-06 10:40:00,1510.76,1516.31,1510.6,1515.15,46400,70242496.0 -2024-12-06 10:45:00,1515.52,1523.5,1515.52,1523.5,217800,330827648.0 -2024-12-06 10:50:00,1523.65,1525.0,1519.98,1524.72,205200,312648188.0 -2024-12-06 10:55:00,1526.33,1527.29,1523.24,1524.78,177300,270542340.0 -2024-12-06 11:00:00,1524.78,1527.18,1523.55,1526.72,87900,134139648.0 -2024-12-06 11:05:00,1527.61,1535.95,1527.48,1533.01,265900,407399680.0 -2024-12-06 11:10:00,1534.0,1537.37,1530.0,1530.0,122400,187781632.0 -2024-12-06 11:15:00,1530.0,1534.43,1530.0,1534.26,70700,108314112.0 -2024-12-06 11:20:00,1534.33,1535.88,1530.28,1535.1,119600,183486464.0 -2024-12-06 11:25:00,1534.9,1538.0,1531.87,1537.64,125300,192422144.0 -2024-12-06 11:30:00,1537.51,1538.9,1533.0,1533.01,97300,149558528.0 -2024-12-06 13:05:00,1533.01,1534.3,1523.0,1524.47,120800,184646914.0 -2024-12-06 13:10:00,1524.47,1524.78,1523.1,1523.13,60400,92039422.0 -2024-12-06 13:15:00,1523.05,1526.95,1523.05,1525.1,31800,48481543.0 -2024-12-06 13:20:00,1525.05,1527.0,1524.89,1525.1,40800,62252800.0 -2024-12-06 13:25:00,1525.1,1526.45,1524.2,1524.2,25100,38286328.0 -2024-12-06 13:30:00,1524.1,1524.13,1523.47,1523.48,24600,37485057.0 -2024-12-06 13:35:00,1523.47,1525.0,1522.0,1524.87,54800,83460092.0 -2024-12-06 13:40:00,1524.87,1525.0,1523.5,1524.0,24700,37647368.0 -2024-12-06 13:45:00,1524.0,1525.0,1523.29,1523.36,25300,38552821.0 -2024-12-06 13:50:00,1523.33,1523.35,1522.0,1523.35,26700,40654341.0 -2024-12-06 13:55:00,1523.11,1524.97,1523.0,1523.11,15800,24073978.0 -2024-12-06 14:00:00,1523.11,1524.89,1523.11,1524.8,22000,33526784.0 -2024-12-06 14:05:00,1524.85,1524.98,1523.0,1523.0,24700,37633798.0 -2024-12-06 14:10:00,1523.0,1525.9,1523.0,1525.89,25700,39174918.0 -2024-12-06 14:15:00,1525.89,1527.17,1525.01,1525.28,41000,62598656.0 -2024-12-06 14:20:00,1525.27,1526.0,1525.01,1525.65,20100,30650100.0 -2024-12-06 14:25:00,1525.65,1525.87,1523.51,1523.51,33100,50455820.0 -2024-12-06 14:30:00,1523.5,1525.65,1523.5,1524.46,26400,40257534.0 -2024-12-06 14:35:00,1524.49,1525.07,1524.45,1525.01,36300,55352318.0 -2024-12-06 14:40:00,1525.01,1525.01,1524.02,1524.15,43300,66019334.0 -2024-12-06 14:45:00,1524.15,1524.22,1523.12,1523.12,48100,73297402.0 -2024-12-06 14:50:00,1523.08,1523.88,1523.0,1523.78,48000,73115136.0 -2024-12-06 14:55:00,1523.87,1524.0,1523.25,1523.37,63400,96586752.0 -2024-12-06 15:00:00,1523.35,1523.35,1521.01,1521.01,101200,153922046.0 -2024-12-09 09:35:00,1522.02,1522.54,1515.03,1521.0,196800,298978496.0 -2024-12-09 09:40:00,1521.0,1521.99,1517.88,1520.0,85800,130412288.0 -2024-12-09 09:45:00,1520.0,1520.0,1517.25,1519.81,55200,83834976.0 -2024-12-09 09:50:00,1521.0,1523.97,1519.0,1523.15,50300,76428672.0 -2024-12-09 09:55:00,1523.72,1526.32,1521.88,1524.11,61400,93587072.0 -2024-12-09 10:00:00,1524.0,1524.0,1521.39,1522.12,69700,106168315.0 -2024-12-09 10:05:00,1522.12,1529.48,1522.0,1524.87,99000,151050309.0 -2024-12-09 10:10:00,1524.87,1527.94,1523.52,1525.72,52400,79945602.0 -2024-12-09 10:15:00,1526.3,1527.0,1525.01,1526.27,51200,78161014.0 -2024-12-09 10:20:00,1526.35,1526.48,1523.8,1525.02,33100,50480260.0 -2024-12-09 10:25:00,1525.02,1526.46,1523.87,1523.89,32100,48952314.0 -2024-12-09 10:30:00,1523.89,1526.66,1523.0,1526.66,31000,47255164.0 -2024-12-09 10:35:00,1527.0,1527.0,1523.4,1523.68,23900,36440832.0 -2024-12-09 10:40:00,1523.66,1525.75,1523.66,1525.13,26100,39785472.0 -2024-12-09 10:45:00,1525.13,1525.13,1520.47,1521.0,41300,62865800.0 -2024-12-09 10:50:00,1521.0,1521.96,1520.05,1520.21,27700,42135035.0 -2024-12-09 10:55:00,1520.21,1520.34,1519.0,1519.98,31200,47420033.0 -2024-12-09 11:00:00,1519.98,1520.3,1519.29,1519.6,25300,38450696.0 -2024-12-09 11:05:00,1519.58,1519.97,1518.59,1518.59,36500,55455096.0 -2024-12-09 11:10:00,1518.8,1519.52,1518.19,1519.5,20900,31737472.0 -2024-12-09 11:15:00,1519.51,1520.08,1519.0,1519.3,14500,22035324.0 -2024-12-09 11:20:00,1519.85,1519.99,1519.1,1519.1,16600,25224192.0 -2024-12-09 11:25:00,1519.1,1519.69,1518.7,1519.05,23400,35547270.0 -2024-12-09 11:30:00,1519.05,1519.1,1515.04,1515.04,113800,172671750.0 -2024-12-09 13:05:00,1515.09,1516.13,1514.01,1514.18,112200,169980796.0 -2024-12-09 13:10:00,1514.18,1514.98,1513.36,1514.4,52300,79196166.0 -2024-12-09 13:15:00,1514.4,1515.52,1514.3,1514.74,32800,49683960.0 -2024-12-09 13:20:00,1514.74,1514.88,1513.98,1513.98,40200,60874242.0 -2024-12-09 13:25:00,1514.08,1514.11,1513.91,1514.09,37800,57229312.0 -2024-12-09 13:30:00,1514.09,1515.05,1513.98,1515.0,22700,34372096.0 -2024-12-09 13:35:00,1515.0,1515.0,1514.49,1514.68,20900,31656197.0 -2024-12-09 13:40:00,1514.68,1516.68,1514.67,1515.82,18700,28343031.0 -2024-12-09 13:45:00,1515.74,1516.44,1515.08,1515.74,17100,25920264.0 -2024-12-09 13:50:00,1515.73,1515.73,1515.15,1515.29,13600,20607736.0 -2024-12-09 13:55:00,1515.29,1515.29,1514.5,1514.5,28600,43330048.0 -2024-12-09 14:00:00,1514.5,1516.97,1514.3,1515.85,26700,40448511.0 -2024-12-09 14:05:00,1516.95,1518.0,1515.74,1517.97,22400,33975820.0 -2024-12-09 14:10:00,1517.8,1517.8,1516.0,1516.66,24900,37771257.0 -2024-12-09 14:15:00,1516.66,1516.66,1515.45,1515.6,12300,18644992.0 -2024-12-09 14:20:00,1515.6,1516.63,1515.52,1516.28,18200,27589890.0 -2024-12-09 14:25:00,1515.67,1516.27,1515.44,1516.21,21000,31828738.0 -2024-12-09 14:30:00,1515.6,1516.18,1515.44,1515.46,16200,24553475.0 -2024-12-09 14:35:00,1515.46,1516.99,1515.46,1516.34,28200,42705137.0 -2024-12-09 14:40:00,1516.34,1518.61,1516.06,1518.13,23300,35401228.0 -2024-12-09 14:45:00,1518.13,1518.9,1517.59,1518.75,48100,73036536.0 -2024-12-09 14:50:00,1518.75,1518.75,1517.0,1517.0,31700,48112124.0 -2024-12-09 14:55:00,1517.0,1518.9,1516.0,1518.01,60000,91042058.0 -2024-12-09 15:00:00,1518.01,1518.88,1518.01,1518.8,43100,65367542.0 -2024-12-10 09:35:00,1570.0,1576.4,1557.92,1559.0,1467800,2303162624.0 -2024-12-10 09:40:00,1560.0,1578.01,1560.0,1572.81,806600,1267679744.0 -2024-12-10 09:45:00,1572.8,1572.8,1567.12,1567.71,403300,633207040.0 -2024-12-10 09:50:00,1567.95,1570.0,1559.98,1560.77,278900,435952640.0 -2024-12-10 09:55:00,1561.0,1564.62,1556.66,1556.66,263400,411077632.0 -2024-12-10 10:00:00,1556.58,1561.21,1555.56,1559.4,265400,413474304.0 -2024-12-10 10:05:00,1559.41,1561.85,1555.55,1560.04,233400,363619840.0 -2024-12-10 10:10:00,1558.0,1566.98,1558.0,1566.98,137000,214196736.0 -2024-12-10 10:15:00,1566.84,1567.88,1563.27,1565.89,129500,202770428.0 -2024-12-10 10:20:00,1565.01,1567.0,1562.05,1562.5,81700,127776772.0 -2024-12-10 10:25:00,1562.31,1562.71,1559.84,1559.91,61000,95196160.0 -2024-12-10 10:30:00,1560.0,1563.0,1559.0,1562.88,58200,90830336.0 -2024-12-10 10:35:00,1564.01,1565.0,1559.0,1559.01,70800,110626816.0 -2024-12-10 10:40:00,1559.01,1559.63,1555.18,1555.98,102900,160152576.0 -2024-12-10 10:45:00,1555.3,1556.59,1553.03,1555.65,84200,130907136.0 -2024-12-10 10:50:00,1554.28,1557.88,1553.01,1553.8,50600,78680576.0 -2024-12-10 10:55:00,1553.8,1557.0,1552.0,1552.8,53700,83469312.0 -2024-12-10 11:00:00,1552.5,1554.0,1551.0,1551.0,48600,75432960.0 -2024-12-10 11:05:00,1550.98,1553.0,1549.0,1549.0,98500,152770560.0 -2024-12-10 11:10:00,1549.0,1549.6,1545.6,1549.49,68500,106019328.0 -2024-12-10 11:15:00,1549.21,1553.99,1549.0,1553.9,50100,77719552.0 -2024-12-10 11:20:00,1553.95,1553.97,1548.88,1548.9,22600,34989056.0 -2024-12-10 11:25:00,1549.87,1554.94,1549.0,1554.06,38600,59941888.0 -2024-12-10 11:30:00,1554.09,1558.6,1554.05,1557.2,46500,72426496.0 -2024-12-10 13:05:00,1557.21,1558.1,1554.05,1556.0,48800,75950592.0 -2024-12-10 13:10:00,1556.0,1556.89,1552.0,1552.0,34400,53498880.0 -2024-12-10 13:15:00,1552.04,1554.05,1551.1,1551.3,28000,43368448.0 -2024-12-10 13:20:00,1552.0,1553.5,1551.23,1552.91,43400,67361792.0 -2024-12-10 13:25:00,1552.91,1553.1,1551.31,1552.48,33900,52668416.0 -2024-12-10 13:30:00,1552.48,1552.95,1551.0,1552.0,34100,52912640.0 -2024-12-10 13:35:00,1552.0,1552.85,1550.34,1550.34,35100,54497792.0 -2024-12-10 13:40:00,1552.85,1555.82,1551.15,1555.0,43100,66977280.0 -2024-12-10 13:45:00,1555.0,1555.88,1552.9,1553.11,34600,53785600.0 -2024-12-10 13:50:00,1553.84,1553.87,1551.0,1551.22,34600,53702656.0 -2024-12-10 13:55:00,1551.22,1551.99,1548.0,1549.48,52400,81200128.0 -2024-12-10 14:00:00,1549.1,1552.55,1549.0,1552.53,33600,52104704.0 -2024-12-10 14:05:00,1552.51,1552.6,1547.22,1548.07,42500,65860096.0 -2024-12-10 14:10:00,1549.0,1551.72,1546.51,1546.51,42300,65488384.0 -2024-12-10 14:15:00,1546.36,1550.0,1546.36,1548.0,47000,72744448.0 -2024-12-10 14:20:00,1547.84,1547.84,1546.55,1546.75,37600,58167296.0 -2024-12-10 14:25:00,1546.75,1549.92,1546.66,1549.0,51600,79872000.0 -2024-12-10 14:30:00,1549.0,1550.0,1547.77,1549.98,38500,59709440.0 -2024-12-10 14:35:00,1549.98,1550.0,1548.0,1549.45,38000,58864640.0 -2024-12-10 14:40:00,1549.45,1549.45,1546.66,1548.43,69900,108219392.0 -2024-12-10 14:45:00,1548.9,1548.99,1547.0,1547.0,52000,80505856.0 -2024-12-10 14:50:00,1546.96,1547.86,1545.33,1545.33,59100,91401216.0 -2024-12-10 14:55:00,1545.33,1546.62,1545.18,1546.6,85500,132020224.0 -2024-12-10 15:00:00,1546.7,1548.61,1546.59,1546.59,90700,140394496.0 -2024-12-11 09:35:00,1540.0,1546.48,1539.02,1545.9,276400,426130592.0 -2024-12-11 09:40:00,1545.9,1546.39,1543.21,1543.21,94800,146313120.0 -2024-12-11 09:45:00,1542.5,1544.55,1541.04,1544.55,93100,143615168.0 -2024-12-11 09:50:00,1544.55,1553.55,1544.48,1553.0,140500,217724102.0 -2024-12-11 09:55:00,1553.0,1555.0,1550.0,1553.14,124900,193911040.0 -2024-12-11 10:00:00,1553.5,1553.5,1547.01,1547.25,85200,132005495.0 -2024-12-11 10:05:00,1547.25,1548.7,1541.28,1542.12,111600,172466055.0 -2024-12-11 10:10:00,1542.12,1543.45,1541.44,1542.77,86600,133563900.0 -2024-12-11 10:15:00,1542.77,1545.0,1542.0,1544.59,42800,66043773.0 -2024-12-11 10:20:00,1544.38,1545.72,1542.28,1543.44,51600,79716227.0 -2024-12-11 10:25:00,1543.45,1544.55,1540.0,1540.49,87900,135411716.0 -2024-12-11 10:30:00,1540.58,1543.5,1540.16,1542.64,64300,99097085.0 -2024-12-11 10:35:00,1542.59,1544.5,1541.02,1543.04,46800,72196863.0 -2024-12-11 10:40:00,1543.04,1543.04,1540.66,1541.36,47200,72761733.0 -2024-12-11 10:45:00,1541.36,1543.2,1537.98,1538.99,125300,192955259.0 -2024-12-11 10:50:00,1538.99,1541.8,1538.78,1541.5,45700,70377720.0 -2024-12-11 10:55:00,1541.45,1541.92,1540.82,1540.82,32000,49323022.0 -2024-12-11 11:00:00,1540.86,1542.01,1540.45,1542.0,34700,53481212.0 -2024-12-11 11:05:00,1541.44,1543.5,1541.0,1541.49,34300,52905987.0 -2024-12-11 11:10:00,1541.42,1541.68,1537.0,1537.0,65300,100488955.0 -2024-12-11 11:15:00,1537.0,1541.6,1536.0,1540.02,58900,90584068.0 -2024-12-11 11:20:00,1540.02,1542.98,1539.79,1542.76,51000,78620924.0 -2024-12-11 11:25:00,1542.7,1542.7,1538.5,1538.9,47200,72696056.0 -2024-12-11 11:30:00,1538.85,1541.11,1538.0,1538.3,36900,56729608.0 -2024-12-11 13:05:00,1538.44,1538.49,1535.36,1535.41,97700,150181376.0 -2024-12-11 13:10:00,1535.41,1537.1,1533.99,1533.99,78200,120049152.0 -2024-12-11 13:15:00,1533.99,1535.72,1533.42,1533.61,51300,78690304.0 -2024-12-11 13:20:00,1533.61,1535.45,1533.57,1535.45,36200,55541760.0 -2024-12-11 13:25:00,1535.18,1537.1,1535.18,1535.66,25200,38706432.0 -2024-12-11 13:30:00,1535.5,1536.0,1534.1,1534.12,30900,47433728.0 -2024-12-11 13:35:00,1534.05,1534.05,1533.09,1533.33,45700,70086144.0 -2024-12-11 13:40:00,1533.33,1533.33,1530.99,1533.0,53800,82416640.0 -2024-12-11 13:45:00,1533.04,1534.98,1532.7,1533.26,33500,51376896.0 -2024-12-11 13:50:00,1533.31,1534.51,1532.5,1533.16,29800,45688832.0 -2024-12-11 13:55:00,1533.16,1533.61,1532.0,1532.98,30400,46599936.0 -2024-12-11 14:00:00,1532.65,1534.89,1532.53,1533.12,31300,47998720.0 -2024-12-11 14:05:00,1533.15,1533.18,1531.3,1531.31,44500,68176128.0 -2024-12-11 14:10:00,1531.3,1533.94,1531.0,1531.61,52100,79932928.0 -2024-12-11 14:15:00,1533.0,1533.95,1531.62,1533.94,31200,47815168.0 -2024-12-11 14:20:00,1533.94,1534.8,1532.33,1534.8,38700,59348480.0 -2024-12-11 14:25:00,1534.8,1536.98,1533.01,1536.16,41300,63366912.0 -2024-12-11 14:30:00,1536.16,1538.0,1535.51,1537.3,37900,58254336.0 -2024-12-11 14:35:00,1537.3,1537.36,1535.0,1535.0,43900,67411200.0 -2024-12-11 14:40:00,1535.0,1536.83,1534.18,1535.67,55300,84906752.0 -2024-12-11 14:45:00,1535.67,1536.33,1534.03,1536.33,54100,83043584.0 -2024-12-11 14:50:00,1536.33,1536.34,1535.03,1535.72,43900,67412480.0 -2024-12-11 14:55:00,1535.44,1535.72,1534.8,1535.66,46800,71878144.0 -2024-12-11 15:00:00,1535.66,1535.98,1535.44,1535.6,62400,95807488.0 -2024-12-12 09:35:00,1532.02,1534.99,1529.08,1533.89,118400,181263680.0 -2024-12-12 09:40:00,1531.99,1534.93,1531.88,1532.01,58700,89988256.0 -2024-12-12 09:45:00,1532.01,1535.49,1531.09,1534.02,52000,79826240.0 -2024-12-12 09:50:00,1534.0,1534.79,1532.01,1532.24,53600,82081696.0 -2024-12-12 09:55:00,1533.35,1533.9,1531.0,1533.9,56400,86397216.0 -2024-12-12 10:00:00,1533.9,1534.94,1532.0,1533.35,59600,91414758.0 -2024-12-12 10:05:00,1533.35,1538.57,1533.35,1537.0,109800,168699066.0 -2024-12-12 10:10:00,1537.0,1538.35,1536.2,1536.72,51500,79183168.0 -2024-12-12 10:15:00,1536.62,1543.5,1536.51,1543.0,133400,205545402.0 -2024-12-12 10:20:00,1542.92,1549.87,1542.92,1549.47,259300,401187646.0 -2024-12-12 10:25:00,1549.47,1549.5,1545.8,1547.27,103200,159676424.0 -2024-12-12 10:30:00,1547.27,1548.9,1545.0,1547.36,97500,150827781.0 -2024-12-12 10:35:00,1547.36,1547.95,1546.3,1547.13,48600,75189881.0 -2024-12-12 10:40:00,1547.13,1547.13,1545.0,1545.92,46800,72353671.0 -2024-12-12 10:45:00,1545.92,1545.92,1543.0,1545.0,37100,57305465.0 -2024-12-12 10:50:00,1545.01,1546.0,1543.04,1543.97,42100,65011068.0 -2024-12-12 10:55:00,1544.0,1545.0,1543.0,1545.0,33500,51739786.0 -2024-12-12 11:00:00,1545.0,1545.49,1543.5,1544.0,32600,50355836.0 -2024-12-12 11:05:00,1544.0,1546.5,1543.5,1546.46,45600,70474240.0 -2024-12-12 11:10:00,1546.43,1546.49,1545.01,1546.36,30400,46993409.0 -2024-12-12 11:15:00,1546.36,1548.74,1546.12,1546.16,71800,111134719.0 -2024-12-12 11:20:00,1548.29,1549.24,1546.09,1548.14,85400,132263680.0 -2024-12-12 11:25:00,1548.14,1553.03,1548.14,1549.23,195900,303849216.0 -2024-12-12 11:30:00,1549.23,1553.0,1549.0,1552.97,72500,112467968.0 -2024-12-12 13:05:00,1553.15,1559.9,1553.15,1557.44,276100,429895424.0 -2024-12-12 13:10:00,1557.44,1557.51,1553.5,1553.59,71200,110777088.0 -2024-12-12 13:15:00,1553.59,1553.59,1550.01,1550.88,71800,111385344.0 -2024-12-12 13:20:00,1551.1,1552.99,1550.4,1552.01,39500,61291520.0 -2024-12-12 13:25:00,1552.01,1552.07,1550.5,1551.18,38100,59101184.0 -2024-12-12 13:30:00,1551.18,1552.99,1551.0,1552.99,44600,69204480.0 -2024-12-12 13:35:00,1553.59,1555.0,1551.15,1555.0,63400,98505472.0 -2024-12-12 13:40:00,1554.06,1559.0,1554.04,1556.98,101100,157434112.0 -2024-12-12 13:45:00,1556.98,1559.23,1556.51,1556.51,75400,117487616.0 -2024-12-12 13:50:00,1556.5,1557.83,1555.7,1556.97,43800,68179968.0 -2024-12-12 13:55:00,1556.97,1562.0,1556.97,1559.02,177400,276765184.0 -2024-12-12 14:00:00,1559.02,1559.02,1556.1,1557.46,46100,71790080.0 -2024-12-12 14:05:00,1557.65,1560.8,1556.39,1560.32,100900,157197312.0 -2024-12-12 14:10:00,1560.32,1561.98,1559.33,1561.32,94100,146865152.0 -2024-12-12 14:15:00,1561.32,1561.63,1560.27,1561.61,71600,111781888.0 -2024-12-12 14:20:00,1561.66,1565.99,1561.66,1564.0,201500,315177472.0 -2024-12-12 14:25:00,1563.03,1564.0,1559.81,1562.48,70200,109601280.0 -2024-12-12 14:30:00,1562.48,1562.5,1561.01,1562.49,55200,86196224.0 -2024-12-12 14:35:00,1562.49,1563.1,1562.48,1562.99,78000,121906176.0 -2024-12-12 14:40:00,1562.99,1563.99,1562.56,1563.99,98900,154594816.0 -2024-12-12 14:45:00,1563.99,1565.99,1563.77,1565.45,120000,187778560.0 -2024-12-12 14:50:00,1565.38,1566.0,1564.06,1565.98,132600,207561216.0 -2024-12-12 14:55:00,1565.86,1566.0,1565.58,1565.98,128800,201687552.0 -2024-12-12 15:00:00,1565.98,1566.0,1565.8,1565.8,114400,179085312.0 -2024-12-13 09:35:00,1550.01,1554.0,1547.0,1547.53,369500,572559493.0 -2024-12-13 09:40:00,1546.87,1546.87,1540.01,1542.9,225200,347451261.0 -2024-12-13 09:45:00,1542.9,1544.5,1540.1,1541.5,142900,220309310.0 -2024-12-13 09:50:00,1541.33,1541.5,1538.57,1541.0,180300,277697784.0 -2024-12-13 09:55:00,1540.01,1540.95,1538.29,1538.52,87400,134520320.0 -2024-12-13 10:00:00,1538.52,1541.32,1538.49,1538.66,88900,136840967.0 -2024-12-13 10:05:00,1538.66,1538.66,1535.01,1536.0,152900,234913667.0 -2024-12-13 10:10:00,1536.0,1536.04,1531.19,1531.19,185900,285248766.0 -2024-12-13 10:15:00,1531.19,1534.81,1530.1,1531.01,140500,215192320.0 -2024-12-13 10:20:00,1531.01,1531.88,1530.0,1530.24,141400,216402688.0 -2024-12-13 10:25:00,1530.24,1532.89,1528.0,1530.0,169700,259583744.0 -2024-12-13 10:30:00,1529.66,1530.0,1528.03,1528.11,92400,141267712.0 -2024-12-13 10:35:00,1528.1,1532.99,1526.0,1532.51,100800,153969664.0 -2024-12-13 10:40:00,1533.0,1535.0,1531.8,1534.38,54800,84031744.0 -2024-12-13 10:45:00,1534.38,1534.38,1529.0,1530.1,64100,98188544.0 -2024-12-13 10:50:00,1531.0,1532.75,1529.66,1531.41,45600,69806336.0 -2024-12-13 10:55:00,1531.41,1531.41,1528.35,1529.01,61100,93467904.0 -2024-12-13 11:00:00,1529.01,1530.15,1527.7,1527.7,76200,116488192.0 -2024-12-13 11:05:00,1527.67,1528.17,1525.8,1527.0,115500,176327168.0 -2024-12-13 11:10:00,1527.49,1529.1,1526.4,1528.26,70100,107069440.0 -2024-12-13 11:15:00,1527.41,1529.8,1527.41,1528.11,33500,51207168.0 -2024-12-13 11:20:00,1528.12,1528.12,1526.35,1526.98,45000,68721408.0 -2024-12-13 11:25:00,1526.98,1528.93,1526.98,1527.24,52900,80794112.0 -2024-12-13 11:30:00,1527.24,1529.27,1526.0,1529.25,69900,106714112.0 -2024-12-13 13:05:00,1529.24,1532.95,1527.58,1528.25,85100,130203136.0 -2024-12-13 13:10:00,1528.25,1529.55,1527.5,1527.7,57200,87412736.0 -2024-12-13 13:15:00,1527.7,1529.0,1526.26,1528.19,72000,110013440.0 -2024-12-13 13:20:00,1528.19,1528.19,1526.0,1526.5,73900,112823808.0 -2024-12-13 13:25:00,1526.5,1528.0,1526.0,1528.0,60000,91616768.0 -2024-12-13 13:30:00,1527.99,1529.94,1526.4,1528.21,51500,78684160.0 -2024-12-13 13:35:00,1528.21,1529.36,1526.58,1528.87,55700,85078016.0 -2024-12-13 13:40:00,1527.2,1530.14,1527.2,1528.0,57800,88341504.0 -2024-12-13 13:45:00,1528.0,1529.98,1526.68,1529.0,62000,94734848.0 -2024-12-13 13:50:00,1529.0,1532.0,1529.0,1530.0,49700,76044800.0 -2024-12-13 13:55:00,1530.0,1533.33,1529.16,1532.98,49100,75197440.0 -2024-12-13 14:00:00,1532.08,1533.96,1530.13,1532.0,57800,88575491.0 -2024-12-13 14:05:00,1532.0,1532.36,1530.95,1532.12,39300,60199925.0 -2024-12-13 14:10:00,1532.0,1532.0,1529.12,1530.0,68500,104853000.0 -2024-12-13 14:15:00,1530.0,1532.33,1529.23,1530.01,52500,80374270.0 -2024-12-13 14:20:00,1529.99,1530.0,1528.0,1528.01,68500,104752130.0 -2024-12-13 14:25:00,1528.01,1528.01,1526.01,1526.01,88300,134835200.0 -2024-12-13 14:30:00,1526.0,1527.58,1526.0,1526.98,72400,110521344.0 -2024-12-13 14:35:00,1526.98,1526.98,1525.0,1525.1,197600,301436928.0 -2024-12-13 14:40:00,1525.1,1525.1,1521.68,1523.92,176800,269268480.0 -2024-12-13 14:45:00,1523.92,1523.92,1520.0,1520.08,169700,258179072.0 -2024-12-13 14:50:00,1520.08,1522.17,1520.0,1520.1,144700,220041728.0 -2024-12-13 14:55:00,1520.1,1520.22,1519.0,1519.86,205300,312032768.0 -2024-12-13 15:00:00,1519.7,1521.27,1519.0,1519.0,198200,301083136.0 -2024-12-16 09:35:00,1521.0,1527.05,1516.08,1519.9,266000,404166048.0 -2024-12-16 09:40:00,1520.88,1522.47,1518.3,1520.0,116900,177737184.0 -2024-12-16 09:45:00,1520.0,1521.0,1518.5,1518.8,94300,143308160.0 -2024-12-16 09:50:00,1518.61,1518.61,1515.0,1515.19,141900,215262528.0 -2024-12-16 09:55:00,1516.93,1517.26,1515.19,1517.26,68400,103707456.0 -2024-12-16 10:00:00,1517.1,1520.0,1517.1,1519.8,62900,95554110.0 -2024-12-16 10:05:00,1519.25,1519.99,1518.02,1519.51,58500,88878086.0 -2024-12-16 10:10:00,1519.06,1519.43,1515.5,1515.6,55300,83910522.0 -2024-12-16 10:15:00,1515.6,1516.29,1515.18,1515.71,44400,67215874.0 -2024-12-16 10:20:00,1515.71,1515.98,1515.09,1515.8,59000,89488257.0 -2024-12-16 10:25:00,1515.98,1516.12,1513.0,1513.0,108300,164050429.0 -2024-12-16 10:30:00,1513.0,1514.0,1512.15,1512.25,53500,80945154.0 -2024-12-16 10:35:00,1512.25,1512.89,1510.71,1512.4,75400,113994624.0 -2024-12-16 10:40:00,1512.0,1514.93,1511.13,1513.2,31000,46879868.0 -2024-12-16 10:45:00,1514.57,1514.57,1513.2,1513.5,39700,60095370.0 -2024-12-16 10:50:00,1513.5,1515.88,1513.38,1514.21,31500,47708530.0 -2024-12-16 10:55:00,1514.15,1514.15,1512.27,1513.52,49400,74758414.0 -2024-12-16 11:00:00,1513.57,1514.8,1512.82,1514.77,45100,68257910.0 -2024-12-16 11:05:00,1514.74,1515.99,1513.31,1513.31,54600,82696703.0 -2024-12-16 11:10:00,1513.0,1514.59,1512.18,1514.05,37700,57040137.0 -2024-12-16 11:15:00,1514.04,1514.52,1512.61,1512.87,33200,50241792.0 -2024-12-16 11:20:00,1513.13,1514.14,1512.6,1513.14,29700,44945654.0 -2024-12-16 11:25:00,1512.88,1513.0,1512.0,1512.02,31700,47949057.0 -2024-12-16 11:30:00,1512.01,1513.81,1512.0,1513.0,28100,42505221.0 -2024-12-16 13:05:00,1513.2,1515.35,1512.0,1515.35,62600,94719996.0 -2024-12-16 13:10:00,1515.35,1516.34,1514.3,1516.34,33700,51066624.0 -2024-12-16 13:15:00,1516.34,1516.69,1514.0,1515.34,42000,63643391.0 -2024-12-16 13:20:00,1515.96,1517.66,1515.34,1516.98,34500,52275720.0 -2024-12-16 13:25:00,1516.98,1519.0,1516.16,1518.63,39600,60092409.0 -2024-12-16 13:30:00,1518.63,1521.0,1517.57,1520.03,63200,96022020.0 -2024-12-16 13:35:00,1520.03,1521.98,1519.15,1520.2,54200,82417658.0 -2024-12-16 13:40:00,1521.0,1523.6,1520.1,1521.8,62300,94814214.0 -2024-12-16 13:45:00,1522.99,1527.0,1521.8,1524.0,98900,150728704.0 -2024-12-16 13:50:00,1524.0,1525.62,1524.0,1525.2,74400,113458944.0 -2024-12-16 13:55:00,1525.2,1526.52,1524.94,1525.85,67000,102228224.0 -2024-12-16 14:00:00,1525.85,1526.5,1524.41,1525.9,84700,129221632.0 -2024-12-16 14:05:00,1525.89,1526.05,1524.21,1525.28,59600,90936320.0 -2024-12-16 14:10:00,1525.05,1525.28,1523.04,1523.04,79600,121320448.0 -2024-12-16 14:15:00,1523.04,1523.97,1523.0,1523.5,57800,88053760.0 -2024-12-16 14:20:00,1523.04,1525.5,1523.04,1525.21,62900,95881984.0 -2024-12-16 14:25:00,1525.21,1525.96,1525.21,1525.33,56900,86810880.0 -2024-12-16 14:30:00,1525.5,1526.05,1525.26,1525.43,71600,109233664.0 -2024-12-16 14:35:00,1525.43,1526.0,1523.1,1523.7,101700,155018752.0 -2024-12-16 14:40:00,1523.7,1524.28,1523.11,1524.11,67900,103435264.0 -2024-12-16 14:45:00,1524.11,1525.6,1524.11,1524.6,61200,93319168.0 -2024-12-16 14:50:00,1524.6,1525.5,1524.23,1525.39,100400,153201664.0 -2024-12-16 14:55:00,1525.39,1527.22,1525.01,1526.97,117600,179533312.0 -2024-12-16 15:00:00,1526.97,1527.2,1526.03,1527.2,88300,134780416.0 -2024-12-17 09:35:00,1525.99,1530.0,1521.17,1524.57,182200,277675584.0 -2024-12-17 09:40:00,1524.57,1525.0,1521.01,1524.28,121600,185172672.0 -2024-12-17 09:45:00,1524.28,1529.21,1524.0,1527.66,103900,158572860.0 -2024-12-17 09:50:00,1527.66,1531.58,1527.01,1531.5,129000,197309195.0 -2024-12-17 09:55:00,1531.5,1536.33,1531.22,1536.22,179900,275910837.0 -2024-12-17 10:00:00,1536.22,1538.84,1536.09,1537.98,151400,232774784.0 -2024-12-17 10:05:00,1537.98,1541.01,1537.98,1540.34,145800,224514948.0 -2024-12-17 10:10:00,1540.34,1548.0,1540.0,1547.26,224400,346595840.0 -2024-12-17 10:15:00,1547.26,1550.59,1547.08,1548.88,193500,299746304.0 -2024-12-17 10:20:00,1548.88,1552.5,1548.88,1549.29,189000,293047552.0 -2024-12-17 10:25:00,1549.87,1552.13,1548.39,1548.52,116200,180247040.0 -2024-12-17 10:30:00,1548.52,1549.36,1547.48,1547.94,125400,194268160.0 -2024-12-17 10:35:00,1547.94,1550.5,1547.94,1550.0,92400,143175936.0 -2024-12-17 10:40:00,1550.0,1550.01,1548.0,1548.04,86100,133410304.0 -2024-12-17 10:45:00,1548.04,1548.84,1547.71,1548.5,81400,126010368.0 -2024-12-17 10:50:00,1548.5,1550.55,1547.61,1548.58,86200,133539840.0 -2024-12-17 10:55:00,1548.58,1555.32,1548.01,1555.0,273400,424365824.0 -2024-12-17 11:00:00,1555.0,1555.88,1552.4,1555.5,147200,228889088.0 -2024-12-17 11:05:00,1555.5,1558.89,1554.48,1555.94,169100,263272448.0 -2024-12-17 11:10:00,1555.94,1557.42,1555.13,1555.8,62400,97130240.0 -2024-12-17 11:15:00,1555.8,1556.48,1550.02,1550.9,88000,136817664.0 -2024-12-17 11:20:00,1551.17,1553.59,1549.5,1552.52,91400,141762560.0 -2024-12-17 11:25:00,1552.52,1554.66,1552.0,1552.85,50300,78159872.0 -2024-12-17 11:30:00,1552.85,1552.85,1551.25,1552.0,54500,84562432.0 -2024-12-17 13:05:00,1552.0,1555.0,1551.34,1553.87,101900,158292992.0 -2024-12-17 13:10:00,1553.37,1555.56,1553.36,1555.56,58300,90642432.0 -2024-12-17 13:15:00,1555.56,1556.19,1554.11,1556.0,83500,129879552.0 -2024-12-17 13:20:00,1556.0,1558.1,1555.88,1557.0,111300,173357056.0 -2024-12-17 13:25:00,1556.5,1558.06,1556.5,1558.0,84700,131913216.0 -2024-12-17 13:30:00,1558.0,1568.8,1557.71,1567.0,370400,578696704.0 -2024-12-17 13:35:00,1567.0,1569.0,1563.54,1563.84,158700,248726016.0 -2024-12-17 13:40:00,1563.84,1564.0,1559.03,1560.94,97500,152182784.0 -2024-12-17 13:45:00,1560.14,1561.0,1559.16,1559.76,57100,89078784.0 -2024-12-17 13:50:00,1559.76,1559.76,1557.02,1557.56,66600,103763456.0 -2024-12-17 13:55:00,1557.69,1559.6,1557.11,1557.81,47300,73697280.0 -2024-12-17 14:00:00,1558.68,1558.99,1557.81,1558.98,40000,62342144.0 -2024-12-17 14:05:00,1558.23,1558.98,1557.99,1558.1,39500,61551616.0 -2024-12-17 14:10:00,1558.1,1558.36,1557.51,1557.79,83300,129774592.0 -2024-12-17 14:15:00,1557.79,1558.11,1557.28,1558.06,51500,80230912.0 -2024-12-17 14:20:00,1558.06,1558.1,1557.0,1558.0,64900,101089792.0 -2024-12-17 14:25:00,1557.94,1558.1,1557.75,1557.98,73000,113730560.0 -2024-12-17 14:30:00,1558.0,1558.02,1557.4,1557.5,85900,133807104.0 -2024-12-17 14:35:00,1557.5,1558.1,1554.97,1554.97,124600,194015232.0 -2024-12-17 14:40:00,1554.97,1556.27,1554.01,1555.1,96600,150178816.0 -2024-12-17 14:45:00,1555.1,1555.69,1554.2,1555.22,79600,123768320.0 -2024-12-17 14:50:00,1555.22,1555.29,1554.46,1555.18,76500,118939648.0 -2024-12-17 14:55:00,1555.18,1556.5,1554.74,1555.1,95800,148989440.0 -2024-12-17 15:00:00,1555.1,1558.0,1555.1,1558.0,152700,237755904.0 -2024-12-18 09:35:00,1557.97,1562.0,1554.0,1556.76,263700,410731744.0 -2024-12-18 09:40:00,1556.71,1557.99,1548.95,1549.33,195900,304486437.0 -2024-12-18 09:45:00,1550.01,1551.17,1547.2,1551.0,246300,381647607.0 -2024-12-18 09:50:00,1551.0,1554.99,1549.47,1552.19,118700,184307580.0 -2024-12-18 09:55:00,1552.19,1556.8,1551.14,1556.0,148100,229951624.0 -2024-12-18 10:00:00,1556.0,1559.0,1555.28,1558.45,130300,203021956.0 -2024-12-18 10:05:00,1558.89,1559.7,1557.0,1559.53,63700,99260284.0 -2024-12-18 10:10:00,1559.53,1563.0,1558.42,1561.68,66900,104402688.0 -2024-12-18 10:15:00,1561.01,1561.2,1559.17,1560.0,45100,70372226.0 -2024-12-18 10:20:00,1560.0,1560.76,1559.95,1560.23,45300,70673406.0 -2024-12-18 10:25:00,1560.27,1561.11,1559.95,1560.38,40400,63045382.0 -2024-12-18 10:30:00,1560.58,1561.5,1558.0,1558.0,51500,80328826.0 -2024-12-18 10:35:00,1558.19,1558.83,1556.15,1558.33,51900,80847096.0 -2024-12-18 10:40:00,1558.33,1562.0,1558.33,1561.46,40200,62719232.0 -2024-12-18 10:45:00,1561.26,1562.0,1559.44,1562.0,42500,66319108.0 -2024-12-18 10:50:00,1562.0,1562.99,1560.01,1560.15,36700,57314052.0 -2024-12-18 10:55:00,1560.15,1560.95,1559.05,1560.95,54400,84855806.0 -2024-12-18 11:00:00,1560.97,1561.33,1559.39,1560.5,63900,99723778.0 -2024-12-18 11:05:00,1561.1,1561.25,1559.1,1560.51,71400,111377144.0 -2024-12-18 11:10:00,1560.6,1561.0,1560.22,1560.58,64100,100041484.0 -2024-12-18 11:15:00,1560.56,1560.78,1559.7,1560.78,49800,77709046.0 -2024-12-18 11:20:00,1560.9,1561.6,1560.9,1561.19,45000,70251270.0 -2024-12-18 11:25:00,1561.17,1561.88,1561.11,1561.42,68800,107429632.0 -2024-12-18 11:30:00,1561.87,1562.0,1561.38,1561.88,45800,71525632.0 -2024-12-18 13:05:00,1561.8,1565.0,1561.5,1564.44,110000,171959296.0 -2024-12-18 13:10:00,1565.0,1566.88,1564.04,1565.89,83100,130079232.0 -2024-12-18 13:15:00,1565.7,1565.9,1565.0,1565.66,48500,75931392.0 -2024-12-18 13:20:00,1565.68,1568.03,1565.68,1567.47,82900,129794816.0 -2024-12-18 13:25:00,1567.77,1573.35,1567.4,1573.13,175900,276298752.0 -2024-12-18 13:30:00,1573.13,1576.0,1571.83,1576.0,154200,242801408.0 -2024-12-18 13:35:00,1575.9,1576.75,1573.23,1575.5,127500,200880128.0 -2024-12-18 13:40:00,1575.32,1576.63,1575.0,1576.0,81500,128435200.0 -2024-12-18 13:45:00,1575.52,1576.6,1575.4,1576.0,81000,127650304.0 -2024-12-18 13:50:00,1576.0,1576.5,1575.56,1576.0,48800,76913664.0 -2024-12-18 13:55:00,1576.1,1576.75,1575.99,1576.55,52500,82783232.0 -2024-12-18 14:00:00,1576.75,1576.75,1572.65,1572.67,85700,134966272.0 -2024-12-18 14:05:00,1572.67,1573.18,1570.64,1572.72,74300,116795392.0 -2024-12-18 14:10:00,1572.72,1575.62,1572.68,1574.99,69500,109429760.0 -2024-12-18 14:15:00,1575.0,1575.58,1574.8,1575.0,57100,89939456.0 -2024-12-18 14:20:00,1575.0,1575.5,1574.8,1575.5,56700,89310208.0 -2024-12-18 14:25:00,1575.06,1576.5,1575.0,1576.42,75100,118337024.0 -2024-12-18 14:30:00,1576.5,1576.61,1576.0,1576.19,73400,115704320.0 -2024-12-18 14:35:00,1576.2,1576.2,1574.65,1574.69,86600,136313344.0 -2024-12-18 14:40:00,1574.69,1574.7,1572.01,1573.74,88000,138569216.0 -2024-12-18 14:45:00,1573.74,1573.74,1572.0,1572.0,74200,116706816.0 -2024-12-18 14:50:00,1572.03,1572.03,1570.15,1571.2,91800,144188416.0 -2024-12-18 14:55:00,1571.2,1572.02,1570.92,1572.02,96000,150754304.0 -2024-12-18 15:00:00,1572.03,1572.07,1571.38,1571.5,92100,144852480.0 -2024-12-19 09:35:00,1565.14,1565.48,1558.01,1561.22,204500,319460096.0 -2024-12-19 09:40:00,1561.22,1563.0,1553.18,1553.18,155000,241653369.0 -2024-12-19 09:45:00,1553.18,1559.47,1552.0,1558.0,98900,153784646.0 -2024-12-19 09:50:00,1558.0,1562.0,1557.0,1562.0,46800,72981507.0 -2024-12-19 09:55:00,1562.0,1565.08,1560.01,1564.71,60100,93934910.0 -2024-12-19 10:00:00,1564.3,1564.71,1561.79,1563.24,40800,63779968.0 -2024-12-19 10:05:00,1563.24,1563.24,1558.93,1559.9,51500,80444734.0 -2024-12-19 10:10:00,1559.77,1561.02,1558.0,1558.0,51600,80472894.0 -2024-12-19 10:15:00,1558.0,1562.62,1558.0,1561.02,43200,67406984.0 -2024-12-19 10:20:00,1561.02,1561.02,1559.03,1560.79,22700,35415420.0 -2024-12-19 10:25:00,1560.79,1561.0,1559.05,1560.99,29000,45245308.0 -2024-12-19 10:30:00,1560.82,1560.82,1555.01,1555.08,63500,98914559.0 -2024-12-19 10:35:00,1555.0,1558.0,1555.0,1556.51,40000,62251013.0 -2024-12-19 10:40:00,1556.8,1557.48,1555.35,1556.47,29200,45455352.0 -2024-12-19 10:45:00,1556.47,1556.47,1553.01,1554.7,68500,106479884.0 -2024-12-19 10:50:00,1554.69,1555.99,1553.22,1554.58,40600,63118846.0 -2024-12-19 10:55:00,1554.58,1554.99,1554.06,1554.47,25700,39950070.0 -2024-12-19 11:00:00,1554.47,1554.51,1553.01,1553.39,37100,57644558.0 -2024-12-19 11:05:00,1553.15,1553.19,1551.25,1551.35,58900,91436278.0 -2024-12-19 11:10:00,1551.5,1553.48,1551.0,1551.0,56600,87832325.0 -2024-12-19 11:15:00,1550.89,1553.79,1550.4,1552.31,58500,90742649.0 -2024-12-19 11:20:00,1552.31,1554.17,1552.0,1553.24,26300,40837769.0 -2024-12-19 11:25:00,1553.24,1555.8,1552.5,1554.81,25500,39624189.0 -2024-12-19 11:30:00,1554.81,1555.0,1553.07,1553.92,15900,24715642.0 -2024-12-19 13:05:00,1553.91,1554.38,1552.0,1553.27,36900,57308158.0 -2024-12-19 13:10:00,1553.27,1557.0,1553.08,1557.0,56500,87892994.0 -2024-12-19 13:15:00,1557.54,1560.97,1556.75,1558.69,57300,89314822.0 -2024-12-19 13:20:00,1558.69,1559.72,1558.0,1559.48,41900,65310720.0 -2024-12-19 13:25:00,1559.48,1560.57,1558.09,1560.47,24000,37431040.0 -2024-12-19 13:30:00,1560.06,1560.58,1559.0,1560.3,23300,36342012.0 -2024-12-19 13:35:00,1560.3,1561.0,1558.06,1559.98,35900,56004615.0 -2024-12-19 13:40:00,1559.98,1560.9,1559.04,1560.9,16400,25579776.0 -2024-12-19 13:45:00,1560.66,1561.0,1556.5,1556.5,39900,62206973.0 -2024-12-19 13:50:00,1556.5,1556.96,1556.01,1556.08,26300,40796154.0 -2024-12-19 13:55:00,1556.08,1557.51,1556.0,1557.49,44500,69268493.0 -2024-12-19 14:00:00,1557.49,1558.99,1557.35,1557.63,28400,44248561.0 -2024-12-19 14:05:00,1557.65,1557.96,1556.5,1557.17,17300,26937356.0 -2024-12-19 14:10:00,1557.16,1557.5,1557.0,1557.34,16400,25538560.0 -2024-12-19 14:15:00,1557.34,1559.49,1557.06,1558.99,28500,44402940.0 -2024-12-19 14:20:00,1558.98,1559.0,1558.48,1558.48,30400,47387655.0 -2024-12-19 14:25:00,1558.48,1560.66,1558.16,1560.64,41500,64712946.0 -2024-12-19 14:30:00,1560.66,1560.66,1557.31,1557.49,37500,58459404.0 -2024-12-19 14:35:00,1557.33,1558.17,1554.03,1554.84,74900,116547837.0 -2024-12-19 14:40:00,1554.84,1555.42,1552.96,1552.99,65200,101336316.0 -2024-12-19 14:45:00,1552.99,1553.61,1552.0,1552.57,98100,152289282.0 -2024-12-19 14:50:00,1552.01,1555.5,1551.97,1555.36,76300,118523138.0 -2024-12-19 14:55:00,1554.9,1556.0,1553.5,1555.68,91000,141514998.0 -2024-12-19 15:00:00,1555.68,1556.0,1551.01,1551.01,129400,201033217.0 -2024-12-20 09:35:00,1531.13,1536.11,1531.1,1532.3,230600,353448256.0 -2024-12-20 09:40:00,1531.85,1531.88,1526.42,1530.49,140300,214580224.0 -2024-12-20 09:45:00,1528.0,1528.98,1527.01,1528.33,62900,96117568.0 -2024-12-20 09:50:00,1528.5,1530.84,1528.0,1530.68,64700,98941189.0 -2024-12-20 09:55:00,1530.68,1536.99,1529.01,1536.6,62200,95383732.0 -2024-12-20 10:00:00,1536.43,1537.0,1534.5,1534.9,79200,121619079.0 -2024-12-20 10:05:00,1534.98,1539.4,1533.94,1539.35,78200,120217275.0 -2024-12-20 10:10:00,1540.0,1541.78,1537.36,1537.5,81600,125654786.0 -2024-12-20 10:15:00,1537.5,1539.16,1536.98,1539.16,36300,55848831.0 -2024-12-20 10:20:00,1539.01,1539.16,1537.03,1537.5,31100,47822463.0 -2024-12-20 10:25:00,1537.7,1537.99,1536.0,1537.99,34200,52574981.0 -2024-12-20 10:30:00,1537.99,1539.0,1537.69,1538.77,39100,60142588.0 -2024-12-20 10:35:00,1538.56,1538.77,1534.0,1535.58,29700,45626492.0 -2024-12-20 10:40:00,1535.29,1537.0,1535.29,1536.0,20000,30726912.0 -2024-12-20 10:45:00,1536.2,1537.0,1535.0,1535.0,20500,31492232.0 -2024-12-20 10:50:00,1535.0,1536.36,1534.0,1534.11,35200,54023033.0 -2024-12-20 10:55:00,1534.87,1535.89,1534.06,1535.7,23700,36376581.0 -2024-12-20 11:00:00,1534.1,1535.8,1534.01,1535.8,20900,32075514.0 -2024-12-20 11:05:00,1535.8,1537.99,1535.8,1536.14,28900,44417934.0 -2024-12-20 11:10:00,1537.11,1537.11,1534.54,1536.2,17900,27497722.0 -2024-12-20 11:15:00,1536.2,1537.0,1535.25,1537.0,18800,28880388.0 -2024-12-20 11:20:00,1536.13,1537.41,1535.33,1536.83,10500,16131840.0 -2024-12-20 11:25:00,1536.82,1537.42,1536.3,1537.0,17200,26438262.0 -2024-12-20 11:30:00,1537.0,1540.0,1537.0,1539.17,59500,91531910.0 -2024-12-20 13:05:00,1539.17,1540.5,1536.0,1537.97,83500,128456834.0 -2024-12-20 13:10:00,1537.44,1537.45,1535.0,1535.0,37800,57944062.0 -2024-12-20 13:15:00,1534.55,1537.0,1534.14,1535.0,34100,52357884.0 -2024-12-20 13:20:00,1535.0,1535.0,1531.66,1532.31,62900,96453888.0 -2024-12-20 13:25:00,1532.31,1532.31,1529.19,1529.19,73200,112060416.0 -2024-12-20 13:30:00,1529.2,1529.2,1528.05,1528.23,50600,77346564.0 -2024-12-20 13:35:00,1528.2,1531.16,1528.1,1528.19,54600,83463424.0 -2024-12-20 13:40:00,1528.17,1528.17,1526.99,1527.0,82200,125556480.0 -2024-12-20 13:45:00,1526.94,1528.01,1526.03,1528.01,45100,68841984.0 -2024-12-20 13:50:00,1528.57,1528.57,1527.0,1527.92,26000,39717888.0 -2024-12-20 13:55:00,1527.93,1527.93,1525.0,1525.03,101400,154727424.0 -2024-12-20 14:00:00,1525.03,1525.38,1525.01,1525.38,42900,65431040.0 -2024-12-20 14:05:00,1525.38,1525.51,1522.0,1522.8,97700,148915456.0 -2024-12-20 14:10:00,1522.97,1523.76,1522.01,1522.18,59700,90888704.0 -2024-12-20 14:15:00,1522.2,1522.33,1521.13,1521.61,46700,71070208.0 -2024-12-20 14:20:00,1521.62,1522.35,1521.43,1522.03,42300,64369664.0 -2024-12-20 14:25:00,1522.03,1523.68,1522.0,1522.03,38500,58645504.0 -2024-12-20 14:30:00,1522.03,1522.03,1521.1,1521.58,58800,89436928.0 -2024-12-20 14:35:00,1521.59,1522.73,1520.07,1522.03,82100,124872448.0 -2024-12-20 14:40:00,1523.29,1524.68,1522.03,1524.0,40400,61527296.0 -2024-12-20 14:45:00,1524.79,1526.03,1523.27,1525.65,62400,95154944.0 -2024-12-20 14:50:00,1525.65,1525.8,1523.47,1523.87,74700,113910784.0 -2024-12-20 14:55:00,1523.87,1525.0,1523.17,1523.99,58900,89797632.0 -2024-12-20 15:00:00,1524.0,1524.9,1522.0,1522.0,219400,333963264.0 -2024-12-23 09:35:00,1523.0,1525.0,1517.0,1520.72,157700,239818384.0 -2024-12-23 09:40:00,1520.72,1527.0,1520.68,1523.05,71000,108261040.0 -2024-12-23 09:45:00,1523.05,1529.9,1523.03,1526.0,86400,131959936.0 -2024-12-23 09:50:00,1526.0,1526.68,1523.07,1525.84,52600,80214592.0 -2024-12-23 09:55:00,1525.8,1527.74,1523.88,1524.0,47400,72343100.0 -2024-12-23 10:00:00,1524.0,1525.94,1523.37,1524.09,39200,59775688.0 -2024-12-23 10:05:00,1524.09,1524.09,1521.88,1522.42,64900,98781688.0 -2024-12-23 10:10:00,1522.42,1524.68,1522.07,1522.88,49300,75096768.0 -2024-12-23 10:15:00,1522.9,1523.62,1520.66,1520.67,52100,79313598.0 -2024-12-23 10:20:00,1520.67,1524.32,1520.67,1523.0,30000,45677311.0 -2024-12-23 10:25:00,1523.01,1523.61,1521.94,1523.06,26000,39591743.0 -2024-12-23 10:30:00,1523.32,1525.5,1523.32,1525.5,21600,32926273.0 -2024-12-23 10:35:00,1525.5,1527.5,1525.45,1526.35,35500,54253631.0 -2024-12-23 10:40:00,1526.74,1527.4,1525.48,1526.31,23700,36122376.0 -2024-12-23 10:45:00,1526.32,1535.6,1526.32,1534.6,137400,210417536.0 -2024-12-23 10:50:00,1534.6,1537.89,1530.01,1532.0,102500,157403904.0 -2024-12-23 10:55:00,1532.0,1534.88,1532.0,1533.7,31100,47679230.0 -2024-12-23 11:00:00,1533.7,1534.97,1533.02,1534.6,28600,43915654.0 -2024-12-23 11:05:00,1534.6,1534.64,1533.02,1534.0,25000,38350080.0 -2024-12-23 11:10:00,1534.0,1534.58,1533.0,1533.14,31400,48157428.0 -2024-12-23 11:15:00,1533.08,1533.67,1529.51,1529.91,37000,56679936.0 -2024-12-23 11:20:00,1530.0,1533.49,1528.66,1533.0,33600,51417728.0 -2024-12-23 11:25:00,1533.0,1533.4,1531.31,1533.0,24700,37851911.0 -2024-12-23 11:30:00,1533.0,1533.3,1531.63,1533.0,29000,44412159.0 -2024-12-23 13:05:00,1532.2,1533.0,1530.1,1530.1,39800,60999166.0 -2024-12-23 13:10:00,1530.06,1531.99,1529.52,1531.01,22800,34896134.0 -2024-12-23 13:15:00,1531.49,1531.99,1528.69,1528.72,32600,49886206.0 -2024-12-23 13:20:00,1529.01,1529.5,1528.0,1528.9,27200,41584259.0 -2024-12-23 13:25:00,1529.04,1530.91,1528.08,1529.24,20800,31816567.0 -2024-12-23 13:30:00,1530.04,1530.88,1528.38,1530.46,25300,38703360.0 -2024-12-23 13:35:00,1530.44,1533.3,1530.44,1532.77,47600,72881150.0 -2024-12-23 13:40:00,1532.77,1533.0,1531.0,1531.85,45000,68941320.0 -2024-12-23 13:45:00,1530.0,1532.0,1529.08,1531.99,22500,34449408.0 -2024-12-23 13:50:00,1531.23,1532.68,1531.0,1531.66,27000,41358079.0 -2024-12-23 13:55:00,1532.0,1533.0,1531.0,1532.94,37200,57018105.0 -2024-12-23 14:00:00,1532.94,1533.0,1531.57,1532.09,25500,39071752.0 -2024-12-23 14:05:00,1532.09,1532.52,1530.25,1531.71,32800,50222854.0 -2024-12-23 14:10:00,1531.2,1531.7,1529.89,1531.3,41200,63059186.0 -2024-12-23 14:15:00,1531.3,1531.3,1528.9,1528.9,38000,58137092.0 -2024-12-23 14:20:00,1528.7,1529.0,1526.0,1526.13,52800,80644612.0 -2024-12-23 14:25:00,1526.1,1528.2,1525.05,1527.68,50600,77231359.0 -2024-12-23 14:30:00,1527.69,1527.69,1525.6,1527.01,33800,51593213.0 -2024-12-23 14:35:00,1526.95,1528.96,1526.01,1526.41,45000,68716032.0 -2024-12-23 14:40:00,1526.41,1527.8,1525.0,1525.22,58300,88953087.0 -2024-12-23 14:45:00,1525.22,1527.99,1525.21,1526.45,41400,63190525.0 -2024-12-23 14:50:00,1526.45,1528.22,1526.2,1527.0,53600,81853710.0 -2024-12-23 14:55:00,1527.0,1527.69,1526.41,1527.01,52500,80170496.0 -2024-12-23 15:00:00,1527.01,1527.5,1526.45,1526.45,64100,97816571.0 -2024-12-24 09:35:00,1525.0,1528.93,1524.11,1525.01,117000,178552208.0 -2024-12-24 09:40:00,1525.0,1525.0,1521.81,1524.7,68100,103742000.0 -2024-12-24 09:45:00,1524.7,1526.98,1523.0,1526.25,50000,76224960.0 -2024-12-24 09:50:00,1526.08,1528.0,1526.08,1527.88,33400,51010496.0 -2024-12-24 09:55:00,1527.98,1530.8,1527.0,1530.5,60100,91903808.0 -2024-12-24 10:00:00,1530.24,1530.29,1528.01,1530.0,35500,54299136.0 -2024-12-24 10:05:00,1530.0,1532.0,1529.2,1530.0,52700,80677824.0 -2024-12-24 10:10:00,1530.0,1531.87,1530.0,1530.09,32400,49595843.0 -2024-12-24 10:15:00,1530.09,1531.0,1529.03,1530.79,34400,52640565.0 -2024-12-24 10:20:00,1531.0,1531.99,1530.01,1530.08,37000,56658306.0 -2024-12-24 10:25:00,1531.0,1533.0,1531.0,1532.0,84100,128794442.0 -2024-12-24 10:30:00,1532.1,1537.0,1532.1,1535.84,110000,168923830.0 -2024-12-24 10:35:00,1535.84,1538.0,1533.04,1534.85,56200,86328710.0 -2024-12-24 10:40:00,1534.85,1539.24,1534.85,1539.24,117400,180439812.0 -2024-12-24 10:45:00,1539.59,1543.71,1538.88,1541.4,137100,211286780.0 -2024-12-24 10:50:00,1541.0,1541.39,1536.02,1537.99,50000,76980352.0 -2024-12-24 10:55:00,1537.61,1540.0,1536.98,1537.3,25700,39572220.0 -2024-12-24 11:00:00,1537.49,1539.88,1536.67,1537.82,31300,48148362.0 -2024-12-24 11:05:00,1537.8,1539.5,1537.0,1538.45,38500,59240822.0 -2024-12-24 11:10:00,1538.45,1539.88,1536.83,1537.98,28600,43991946.0 -2024-12-24 11:15:00,1537.98,1539.0,1537.0,1538.7,22900,35227008.0 -2024-12-24 11:20:00,1538.98,1539.99,1538.03,1538.1,26500,40783999.0 -2024-12-24 11:25:00,1538.1,1538.1,1536.5,1536.87,22500,34589435.0 -2024-12-24 11:30:00,1536.87,1537.81,1536.51,1536.51,16800,25823358.0 -2024-12-24 13:05:00,1536.51,1538.0,1535.0,1537.8,34400,52870788.0 -2024-12-24 13:10:00,1538.0,1538.9,1537.09,1537.56,17500,26912630.0 -2024-12-24 13:15:00,1537.31,1537.99,1535.54,1537.0,23400,35955208.0 -2024-12-24 13:20:00,1537.3,1537.31,1535.0,1536.5,21300,32718720.0 -2024-12-24 13:25:00,1536.56,1538.0,1535.76,1537.57,21600,33200517.0 -2024-12-24 13:30:00,1537.57,1539.13,1537.57,1538.22,39100,60126207.0 -2024-12-24 13:35:00,1538.5,1539.39,1538.15,1539.0,29700,45706239.0 -2024-12-24 13:40:00,1538.93,1538.93,1536.82,1538.28,25000,38445817.0 -2024-12-24 13:45:00,1538.28,1538.95,1537.1,1538.26,20900,32150535.0 -2024-12-24 13:50:00,1538.26,1539.28,1537.46,1538.9,39200,60311291.0 -2024-12-24 13:55:00,1538.37,1540.0,1538.1,1539.19,68000,104672514.0 -2024-12-24 14:00:00,1539.4,1539.89,1537.6,1538.6,52000,79995649.0 -2024-12-24 14:05:00,1538.99,1539.2,1537.11,1538.29,34000,52289529.0 -2024-12-24 14:10:00,1538.41,1539.0,1536.35,1536.35,23000,35365886.0 -2024-12-24 14:15:00,1536.35,1536.8,1535.0,1535.05,31300,48058370.0 -2024-12-24 14:20:00,1535.05,1535.12,1534.5,1534.65,28700,44049152.0 -2024-12-24 14:25:00,1534.65,1537.5,1534.52,1536.01,36800,56506631.0 -2024-12-24 14:30:00,1535.68,1537.49,1535.68,1537.49,20600,31645945.0 -2024-12-24 14:35:00,1537.49,1537.89,1536.3,1536.3,23500,36126470.0 -2024-12-24 14:40:00,1536.3,1539.0,1536.28,1538.0,63300,97456646.0 -2024-12-24 14:45:00,1538.77,1541.0,1538.01,1541.0,105800,162926586.0 -2024-12-24 14:50:00,1541.0,1541.27,1540.0,1540.97,60100,92598784.0 -2024-12-24 14:55:00,1540.97,1540.98,1538.5,1538.94,48200,74096390.0 -2024-12-24 15:00:00,1538.94,1539.0,1538.8,1538.82,65000,100057074.0 -2024-12-25 09:35:00,1538.8,1538.8,1531.25,1531.25,151400,232379680.0 -2024-12-25 09:40:00,1531.25,1532.23,1526.25,1528.3,125500,191972000.0 -2024-12-25 09:45:00,1528.3,1530.2,1528.1,1529.11,81300,124335232.0 -2024-12-25 09:50:00,1529.26,1530.76,1529.25,1529.5,77200,118091773.0 -2024-12-25 09:55:00,1529.52,1531.0,1529.28,1529.95,91800,140434185.0 -2024-12-25 10:00:00,1529.99,1537.5,1529.99,1537.49,93100,142746237.0 -2024-12-25 10:05:00,1537.5,1537.63,1532.88,1533.08,67600,103780086.0 -2024-12-25 10:10:00,1533.08,1534.46,1532.0,1532.27,30600,46909704.0 -2024-12-25 10:15:00,1532.05,1532.51,1532.04,1532.13,28600,43727095.0 -2024-12-25 10:20:00,1532.65,1533.07,1532.15,1532.6,22800,34945932.0 -2024-12-25 10:25:00,1532.6,1532.63,1532.18,1532.41,27000,41374718.0 -2024-12-25 10:30:00,1532.41,1532.59,1531.39,1531.39,27700,42438404.0 -2024-12-25 10:35:00,1531.39,1532.0,1531.31,1531.32,17300,26496768.0 -2024-12-25 10:40:00,1531.17,1531.32,1529.0,1529.27,39900,61036408.0 -2024-12-25 10:45:00,1529.27,1530.97,1529.24,1530.9,15400,23660674.0 -2024-12-25 10:50:00,1530.97,1532.1,1530.9,1532.1,13000,19910269.0 -2024-12-25 10:55:00,1532.1,1535.0,1532.1,1534.96,56000,85842941.0 -2024-12-25 11:00:00,1534.96,1534.99,1532.21,1533.41,15900,24390922.0 -2024-12-25 11:05:00,1532.25,1533.89,1532.25,1533.8,16300,24995452.0 -2024-12-25 11:10:00,1533.82,1533.85,1530.5,1531.63,20200,30945152.0 -2024-12-25 11:15:00,1531.63,1532.0,1529.44,1529.44,25900,39637496.0 -2024-12-25 11:20:00,1529.34,1530.28,1529.0,1530.01,24500,37475208.0 -2024-12-25 11:25:00,1530.0,1530.02,1529.49,1529.58,17300,26464768.0 -2024-12-25 11:30:00,1529.58,1529.79,1529.27,1529.58,23100,35332614.0 -2024-12-25 13:05:00,1529.4,1529.59,1527.07,1528.0,51900,79318002.0 -2024-12-25 13:10:00,1528.01,1530.0,1528.01,1529.8,21600,33034376.0 -2024-12-25 13:15:00,1529.92,1529.99,1528.26,1529.79,13800,21094016.0 -2024-12-25 13:20:00,1529.95,1529.98,1528.33,1529.0,15400,23593981.0 -2024-12-25 13:25:00,1529.0,1530.23,1529.0,1529.99,14300,21877763.0 -2024-12-25 13:30:00,1530.0,1530.2,1529.0,1529.44,16200,24782464.0 -2024-12-25 13:35:00,1529.45,1530.1,1529.13,1529.39,16700,25545472.0 -2024-12-25 13:40:00,1529.39,1529.98,1528.88,1529.54,28200,43128189.0 -2024-12-25 13:45:00,1529.54,1529.64,1528.87,1529.1,20500,31346177.0 -2024-12-25 13:50:00,1529.09,1529.57,1528.95,1529.45,15000,22936698.0 -2024-12-25 13:55:00,1529.43,1529.81,1529.03,1529.1,17400,26610952.0 -2024-12-25 14:00:00,1529.1,1529.67,1529.0,1529.0,20600,31502720.0 -2024-12-25 14:05:00,1529.0,1529.06,1527.0,1528.09,57800,88313348.0 -2024-12-25 14:10:00,1528.09,1528.19,1527.35,1528.19,24400,37281019.0 -2024-12-25 14:15:00,1528.19,1528.38,1527.6,1528.38,17600,26891514.0 -2024-12-25 14:20:00,1528.2,1529.0,1528.0,1528.94,16500,25222400.0 -2024-12-25 14:25:00,1528.94,1528.94,1528.02,1528.49,15300,23385345.0 -2024-12-25 14:30:00,1528.5,1529.09,1528.4,1529.0,13800,21114120.0 -2024-12-25 14:35:00,1529.0,1529.6,1527.6,1527.62,35200,53791493.0 -2024-12-25 14:40:00,1527.91,1528.36,1527.6,1527.6,29000,44308471.0 -2024-12-25 14:45:00,1527.6,1528.87,1527.6,1528.56,37000,56524548.0 -2024-12-25 14:50:00,1528.62,1529.96,1528.62,1528.9,26900,41134597.0 -2024-12-25 14:55:00,1528.9,1530.0,1528.83,1529.01,44700,68369141.0 -2024-12-25 15:00:00,1529.01,1529.96,1529.0,1529.81,18200,27833852.0 -2024-12-26 09:35:00,1534.0,1534.0,1523.02,1525.42,191500,292147136.0 -2024-12-26 09:40:00,1525.42,1531.0,1525.42,1531.0,84700,129361920.0 -2024-12-26 09:45:00,1531.01,1533.77,1531.01,1531.98,67100,102992480.0 -2024-12-26 09:50:00,1532.0,1536.49,1532.0,1535.48,107500,165007514.0 -2024-12-26 09:55:00,1535.49,1536.16,1534.0,1535.77,63200,97049470.0 -2024-12-26 10:00:00,1535.77,1538.78,1535.02,1537.44,69900,107386052.0 -2024-12-26 10:05:00,1537.44,1538.6,1537.15,1538.27,66400,102173386.0 -2024-12-26 10:10:00,1538.28,1538.3,1536.0,1536.0,37000,56894394.0 -2024-12-26 10:15:00,1536.0,1536.02,1533.01,1534.0,28800,44204096.0 -2024-12-26 10:20:00,1534.0,1535.55,1533.62,1533.83,19000,29090938.0 -2024-12-26 10:25:00,1533.86,1534.83,1533.08,1533.73,22000,33819010.0 -2024-12-26 10:30:00,1533.73,1533.73,1530.01,1532.5,43900,67261826.0 -2024-12-26 10:35:00,1532.7,1534.98,1532.41,1534.8,15400,23595006.0 -2024-12-26 10:40:00,1534.79,1534.79,1533.1,1534.36,16000,24548485.0 -2024-12-26 10:45:00,1534.35,1534.45,1533.15,1533.15,14200,21779711.0 -2024-12-26 10:50:00,1533.14,1534.27,1533.0,1533.99,12300,18864380.0 -2024-12-26 10:55:00,1533.9,1534.0,1532.0,1532.03,14000,21467392.0 -2024-12-26 11:00:00,1532.03,1534.27,1532.03,1534.27,13100,20081280.0 -2024-12-26 11:05:00,1534.0,1534.27,1532.09,1534.18,20800,31894532.0 -2024-12-26 11:10:00,1534.18,1534.27,1532.01,1532.9,19900,30511224.0 -2024-12-26 11:15:00,1532.9,1533.5,1532.9,1532.99,12600,19316110.0 -2024-12-26 11:20:00,1532.9,1532.99,1530.01,1530.01,24200,37058674.0 -2024-12-26 11:25:00,1530.07,1532.08,1530.07,1531.01,12000,18371584.0 -2024-12-26 11:30:00,1531.68,1532.95,1530.53,1530.82,15200,23279238.0 -2024-12-26 13:05:00,1530.71,1531.95,1529.0,1530.5,48100,73600516.0 -2024-12-26 13:10:00,1531.92,1532.01,1530.59,1531.55,13200,20216314.0 -2024-12-26 13:15:00,1531.54,1531.55,1529.0,1529.02,31400,48078340.0 -2024-12-26 13:20:00,1529.09,1530.39,1529.09,1529.1,18300,27992568.0 -2024-12-26 13:25:00,1529.11,1530.13,1528.86,1528.86,29400,44965516.0 -2024-12-26 13:30:00,1528.98,1529.3,1528.57,1528.99,28300,43263228.0 -2024-12-26 13:35:00,1528.99,1528.99,1528.0,1528.02,33800,51662726.0 -2024-12-26 13:40:00,1528.02,1529.47,1528.0,1529.31,27700,42340992.0 -2024-12-26 13:45:00,1529.27,1529.35,1528.79,1529.0,16800,25688314.0 -2024-12-26 13:50:00,1528.99,1530.19,1528.99,1530.0,24900,38011771.0 -2024-12-26 13:55:00,1530.0,1530.15,1529.8,1529.8,13800,21192959.0 -2024-12-26 14:00:00,1529.8,1530.03,1528.5,1528.91,33000,50458508.0 -2024-12-26 14:05:00,1528.91,1529.67,1528.0,1528.0,28700,43865331.0 -2024-12-26 14:10:00,1528.01,1528.08,1528.0,1528.08,36300,55468039.0 -2024-12-26 14:15:00,1528.08,1528.96,1528.0,1528.23,34900,53339012.0 -2024-12-26 14:20:00,1528.11,1528.11,1526.3,1527.14,74900,114386422.0 -2024-12-26 14:25:00,1527.21,1528.86,1526.85,1527.4,37600,57429503.0 -2024-12-26 14:30:00,1527.26,1527.69,1527.0,1527.36,46800,71403521.0 -2024-12-26 14:35:00,1527.36,1528.47,1527.36,1528.47,25800,39340801.0 -2024-12-26 14:40:00,1528.76,1528.97,1527.74,1528.1,30500,46615557.0 -2024-12-26 14:45:00,1528.25,1528.51,1527.6,1528.0,60800,92895228.0 -2024-12-26 14:50:00,1528.0,1528.19,1527.35,1528.0,39100,59665930.0 -2024-12-26 14:55:00,1527.8,1528.0,1527.39,1527.89,54400,83107324.0 -2024-12-26 15:00:00,1527.78,1528.02,1527.77,1527.79,54900,83877124.0 -2024-12-27 09:35:00,1528.9,1529.8,1522.15,1524.72,152200,232266864.0 -2024-12-27 09:40:00,1524.72,1525.0,1523.01,1523.79,107400,163667856.0 -2024-12-27 09:45:00,1523.18,1523.86,1519.5,1520.24,228500,347541120.0 -2024-12-27 09:50:00,1521.92,1524.19,1520.09,1523.38,83400,126852801.0 -2024-12-27 09:55:00,1523.79,1526.0,1523.08,1524.08,49600,75660037.0 -2024-12-27 10:00:00,1524.08,1525.49,1523.2,1525.0,33200,50619574.0 -2024-12-27 10:05:00,1525.0,1526.86,1523.0,1525.1,56700,86468225.0 -2024-12-27 10:10:00,1525.0,1526.87,1524.03,1524.39,31000,47280635.0 -2024-12-27 10:15:00,1524.39,1525.12,1523.98,1524.25,28400,43315464.0 -2024-12-27 10:20:00,1524.2,1524.98,1524.05,1524.78,19100,29114752.0 -2024-12-27 10:25:00,1524.79,1525.12,1524.33,1524.78,19400,29597312.0 -2024-12-27 10:30:00,1524.78,1525.0,1523.16,1523.2,32300,49226880.0 -2024-12-27 10:35:00,1523.99,1523.99,1522.79,1523.3,25000,38078202.0 -2024-12-27 10:40:00,1523.4,1525.06,1523.06,1524.02,16000,24377357.0 -2024-12-27 10:45:00,1524.87,1525.12,1523.25,1524.17,14100,21493241.0 -2024-12-27 10:50:00,1524.19,1525.0,1523.82,1524.06,59800,91182970.0 -2024-12-27 10:55:00,1524.06,1526.0,1523.91,1526.0,23800,36317445.0 -2024-12-27 11:00:00,1526.0,1526.3,1524.13,1526.3,20800,31729792.0 -2024-12-27 11:05:00,1526.3,1526.3,1524.87,1525.96,17000,25937160.0 -2024-12-27 11:10:00,1525.9,1530.0,1524.99,1529.39,65500,100089977.0 -2024-12-27 11:15:00,1529.39,1536.0,1529.39,1535.5,126800,194286848.0 -2024-12-27 11:20:00,1535.5,1536.0,1532.82,1532.82,85000,130481280.0 -2024-12-27 11:25:00,1533.03,1533.69,1530.14,1532.87,42400,64974592.0 -2024-12-27 11:30:00,1532.87,1532.99,1529.75,1529.99,21100,32300928.0 -2024-12-27 13:05:00,1529.75,1531.16,1528.18,1530.0,34200,52313732.0 -2024-12-27 13:10:00,1530.0,1531.75,1529.2,1530.78,26300,40244857.0 -2024-12-27 13:15:00,1530.77,1531.96,1529.99,1531.51,18300,28015107.0 -2024-12-27 13:20:00,1531.51,1531.96,1530.05,1531.96,20000,30568443.0 -2024-12-27 13:25:00,1531.96,1532.85,1530.54,1530.65,24900,38129669.0 -2024-12-27 13:30:00,1531.41,1532.0,1530.5,1531.0,24800,37981176.0 -2024-12-27 13:35:00,1531.0,1531.73,1530.45,1530.45,17300,26485509.0 -2024-12-27 13:40:00,1530.67,1531.5,1530.5,1530.51,14000,21478147.0 -2024-12-27 13:45:00,1530.51,1530.99,1528.2,1528.52,36000,55153410.0 -2024-12-27 13:50:00,1529.99,1530.0,1527.5,1528.11,35600,54289151.0 -2024-12-27 13:55:00,1527.66,1529.74,1527.51,1529.15,32900,50289408.0 -2024-12-27 14:00:00,1529.15,1529.2,1527.78,1529.15,24900,38069254.0 -2024-12-27 14:05:00,1529.15,1530.9,1528.45,1529.99,36800,56284671.0 -2024-12-27 14:10:00,1529.5,1530.88,1529.0,1530.84,26000,39776754.0 -2024-12-27 14:15:00,1530.82,1530.82,1528.0,1528.99,19500,29810182.0 -2024-12-27 14:20:00,1528.01,1529.68,1528.0,1528.99,21800,33324026.0 -2024-12-27 14:25:00,1528.99,1529.27,1528.11,1528.99,19700,30111235.0 -2024-12-27 14:30:00,1528.48,1530.0,1528.0,1529.79,39400,60241161.0 -2024-12-27 14:35:00,1529.79,1529.79,1528.51,1529.7,21300,32571648.0 -2024-12-27 14:40:00,1529.69,1530.0,1528.5,1529.42,33300,50934010.0 -2024-12-27 14:45:00,1529.42,1529.94,1528.31,1529.5,42800,65451520.0 -2024-12-27 14:50:00,1529.5,1530.0,1528.51,1529.05,51700,79165947.0 -2024-12-27 14:55:00,1529.42,1529.42,1528.0,1528.0,71800,109798143.0 -2024-12-27 15:00:00,1528.0,1528.98,1528.0,1528.97,33100,50601226.0 -2024-12-30 09:35:00,1533.97,1543.8,1530.59,1541.0,328200,504562656.0 -2024-12-30 09:40:00,1541.52,1542.0,1540.0,1540.79,172900,266505051.0 -2024-12-30 09:45:00,1540.62,1540.78,1533.78,1533.91,114500,175921861.0 -2024-12-30 09:50:00,1533.91,1533.98,1531.18,1532.62,66500,101914179.0 -2024-12-30 09:55:00,1532.8,1535.0,1532.65,1534.14,67900,104167999.0 -2024-12-30 10:00:00,1534.11,1537.17,1534.09,1536.65,48400,74319226.0 -2024-12-30 10:05:00,1536.64,1536.8,1534.81,1536.6,31100,47651972.0 -2024-12-30 10:10:00,1536.65,1536.84,1533.3,1534.07,38400,58928774.0 -2024-12-30 10:15:00,1534.07,1534.07,1531.42,1531.67,52700,80754048.0 -2024-12-30 10:20:00,1531.93,1534.5,1531.93,1533.31,33300,51073535.0 -2024-12-30 10:25:00,1533.31,1534.36,1532.82,1534.09,36100,55365371.0 -2024-12-30 10:30:00,1534.12,1534.9,1532.63,1534.9,43000,65934208.0 -2024-12-30 10:35:00,1534.9,1535.5,1532.12,1532.81,51500,79018492.0 -2024-12-30 10:40:00,1532.22,1534.77,1531.91,1534.7,40800,62563070.0 -2024-12-30 10:45:00,1534.7,1535.34,1533.0,1534.85,36800,56437126.0 -2024-12-30 10:50:00,1534.85,1534.92,1533.19,1534.18,29700,45626875.0 -2024-12-30 10:55:00,1534.18,1535.0,1533.13,1534.98,23100,35512455.0 -2024-12-30 11:00:00,1534.99,1535.0,1534.3,1534.4,15300,23483770.0 -2024-12-30 11:05:00,1534.41,1534.41,1533.0,1534.03,16700,25614848.0 -2024-12-30 11:10:00,1533.34,1534.0,1531.88,1532.09,16800,25741949.0 -2024-12-30 11:15:00,1531.96,1532.67,1531.74,1532.66,17000,26051982.0 -2024-12-30 11:20:00,1532.66,1532.75,1531.55,1532.75,18700,28648829.0 -2024-12-30 11:25:00,1532.63,1533.0,1528.01,1528.88,70500,107872508.0 -2024-12-30 11:30:00,1528.88,1531.66,1528.5,1530.61,31500,48179328.0 -2024-12-30 13:05:00,1530.51,1531.27,1529.0,1529.17,34200,52328444.0 -2024-12-30 13:10:00,1529.14,1530.91,1528.51,1530.1,36300,55503620.0 -2024-12-30 13:15:00,1530.01,1530.26,1528.46,1528.7,38400,58703104.0 -2024-12-30 13:20:00,1528.79,1530.0,1528.4,1528.44,35600,54426112.0 -2024-12-30 13:25:00,1528.44,1528.45,1527.02,1527.13,49100,75020800.0 -2024-12-30 13:30:00,1527.13,1527.4,1526.8,1527.11,37400,57111552.0 -2024-12-30 13:35:00,1527.0,1527.2,1525.35,1525.38,50500,77073920.0 -2024-12-30 13:40:00,1525.37,1527.41,1525.35,1527.37,44000,67162880.0 -2024-12-30 13:45:00,1527.38,1528.44,1526.15,1527.2,39400,60186112.0 -2024-12-30 13:50:00,1527.2,1527.82,1526.5,1527.58,19500,29781248.0 -2024-12-30 13:55:00,1527.28,1527.46,1526.17,1526.58,40200,61369856.0 -2024-12-30 14:00:00,1526.57,1527.03,1525.99,1526.8,45900,70059008.0 -2024-12-30 14:05:00,1526.8,1527.25,1526.06,1527.12,32600,49781248.0 -2024-12-30 14:10:00,1527.12,1529.86,1527.0,1528.8,36300,55447044.0 -2024-12-30 14:15:00,1528.93,1529.5,1528.0,1528.25,32500,49676540.0 -2024-12-30 14:20:00,1528.25,1528.25,1527.12,1527.49,26600,40636416.0 -2024-12-30 14:25:00,1527.12,1529.0,1527.12,1528.93,29900,45698560.0 -2024-12-30 14:30:00,1528.93,1529.09,1528.0,1529.0,39400,60228352.0 -2024-12-30 14:35:00,1529.02,1529.1,1528.36,1528.36,41900,64056064.0 -2024-12-30 14:40:00,1528.36,1528.36,1526.37,1526.37,70700,107924736.0 -2024-12-30 14:45:00,1526.58,1528.15,1526.15,1527.58,53600,81911040.0 -2024-12-30 14:50:00,1527.58,1528.0,1527.0,1527.05,63100,96322816.0 -2024-12-30 14:55:00,1527.0,1527.18,1526.5,1526.95,84300,128714240.0 -2024-12-30 15:00:00,1526.7,1527.32,1525.0,1525.0,135300,206380032.0 -2024-12-31 09:35:00,1525.4,1531.39,1522.68,1528.0,216600,330958688.0 -2024-12-31 09:40:00,1528.0,1530.02,1525.68,1529.94,70300,107428576.0 -2024-12-31 09:45:00,1529.61,1534.93,1529.01,1533.7,170900,261875512.0 -2024-12-31 09:50:00,1533.81,1538.5,1532.89,1538.5,269500,413938564.0 -2024-12-31 09:55:00,1538.66,1545.0,1538.66,1542.99,413100,636984068.0 -2024-12-31 10:00:00,1542.82,1542.82,1536.0,1537.99,103900,159848960.0 -2024-12-31 10:05:00,1537.99,1540.9,1536.15,1537.81,99500,153028098.0 -2024-12-31 10:10:00,1537.81,1537.81,1536.08,1537.55,57000,87630594.0 -2024-12-31 10:15:00,1537.8,1539.1,1535.55,1535.67,50400,77478396.0 -2024-12-31 10:20:00,1535.35,1537.6,1533.2,1537.44,47900,73551359.0 -2024-12-31 10:25:00,1537.41,1539.07,1536.88,1539.0,49800,76647935.0 -2024-12-31 10:30:00,1539.2,1539.8,1538.31,1539.1,52600,80950537.0 -2024-12-31 10:35:00,1539.1,1541.0,1537.07,1540.6,97900,150666743.0 -2024-12-31 10:40:00,1540.6,1540.88,1537.98,1539.23,28300,43556094.0 -2024-12-31 10:45:00,1539.23,1540.49,1538.01,1540.1,63800,98229763.0 -2024-12-31 10:50:00,1540.13,1540.24,1538.98,1539.4,39100,60208385.0 -2024-12-31 10:55:00,1539.4,1539.92,1536.01,1537.67,39800,61207288.0 -2024-12-31 11:00:00,1537.1,1537.77,1533.57,1535.88,47400,72770568.0 -2024-12-31 11:05:00,1534.12,1535.86,1532.01,1533.61,42000,64391170.0 -2024-12-31 11:10:00,1533.21,1533.21,1528.81,1528.94,68400,104692990.0 -2024-12-31 11:15:00,1528.0,1529.62,1527.55,1527.92,71300,108971776.0 -2024-12-31 11:20:00,1528.38,1529.98,1527.6,1528.88,44900,68624384.0 -2024-12-31 11:25:00,1528.88,1531.78,1528.22,1531.72,31700,48496640.0 -2024-12-31 11:30:00,1531.99,1533.8,1531.41,1531.41,37100,56870148.0 -2024-12-31 13:05:00,1531.41,1535.6,1531.41,1534.0,64300,98646524.0 -2024-12-31 13:10:00,1534.01,1535.47,1534.01,1535.15,33300,51134976.0 -2024-12-31 13:15:00,1535.15,1535.47,1532.07,1535.32,31900,48959484.0 -2024-12-31 13:20:00,1535.28,1535.53,1535.28,1535.43,38300,58807548.0 -2024-12-31 13:25:00,1535.53,1537.8,1533.82,1537.02,62000,95244808.0 -2024-12-31 13:30:00,1536.92,1538.38,1536.43,1536.69,51600,79344639.0 -2024-12-31 13:35:00,1536.45,1536.45,1534.03,1535.0,39800,61106434.0 -2024-12-31 13:40:00,1535.0,1535.0,1533.31,1534.14,48500,74405378.0 -2024-12-31 13:45:00,1534.14,1534.48,1532.0,1532.0,39200,60120317.0 -2024-12-31 13:50:00,1532.0,1534.5,1531.9,1534.49,40800,62563320.0 -2024-12-31 13:55:00,1534.49,1534.91,1532.43,1533.92,35500,54450184.0 -2024-12-31 14:00:00,1534.05,1534.88,1532.07,1533.99,36900,56576252.0 -2024-12-31 14:05:00,1532.97,1535.0,1532.71,1534.73,45300,69486850.0 -2024-12-31 14:10:00,1534.72,1534.73,1531.47,1533.66,52100,79848442.0 -2024-12-31 14:15:00,1533.66,1533.66,1529.0,1529.14,82500,126256648.0 -2024-12-31 14:20:00,1529.02,1529.83,1527.51,1529.02,62500,95539712.0 -2024-12-31 14:25:00,1528.86,1529.48,1527.67,1528.13,71400,109122048.0 -2024-12-31 14:30:00,1528.13,1528.13,1525.0,1525.5,137700,210160128.0 -2024-12-31 14:35:00,1525.5,1527.8,1525.03,1526.64,108600,165721088.0 -2024-12-31 14:40:00,1527.34,1530.98,1526.5,1529.67,74200,113476096.0 -2024-12-31 14:45:00,1529.65,1531.9,1527.0,1530.78,89900,137332224.0 -2024-12-31 14:50:00,1530.17,1532.13,1525.5,1527.61,129100,197263872.0 -2024-12-31 14:55:00,1526.88,1527.26,1525.1,1525.42,159500,243437056.0 -2024-12-31 15:00:00,1525.45,1525.46,1524.0,1524.0,190200,289981952.0 -2025-01-02 09:35:00,1524.0,1524.0,1510.01,1512.0,436100,661125496.0 -2025-01-02 09:40:00,1512.0,1512.7,1507.22,1508.03,288700,436029322.0 -2025-01-02 09:45:00,1508.03,1508.78,1502.0,1508.68,204700,308042359.0 -2025-01-02 09:50:00,1508.68,1508.68,1503.25,1506.5,109400,164713484.0 -2025-01-02 09:55:00,1506.02,1508.8,1504.66,1506.18,91800,138302464.0 -2025-01-02 10:00:00,1506.48,1506.52,1502.0,1502.01,115200,173252603.0 -2025-01-02 10:05:00,1502.01,1502.02,1493.33,1494.5,384900,576565248.0 -2025-01-02 10:10:00,1494.5,1497.99,1494.02,1494.3,134000,200416256.0 -2025-01-02 10:15:00,1494.01,1496.34,1492.95,1496.03,137400,205368576.0 -2025-01-02 10:20:00,1496.03,1498.28,1495.19,1496.65,82800,123919872.0 -2025-01-02 10:25:00,1496.66,1498.97,1495.02,1495.04,71200,106420224.0 -2025-01-02 10:30:00,1495.05,1498.93,1495.0,1497.8,66100,98952704.0 -2025-01-02 10:35:00,1497.5,1502.0,1497.0,1499.36,79600,119338490.0 -2025-01-02 10:40:00,1499.3,1501.0,1497.01,1500.0,68400,102505990.0 -2025-01-02 10:45:00,1499.5,1501.98,1498.37,1499.8,47800,71697152.0 -2025-01-02 10:50:00,1499.93,1501.43,1499.91,1501.0,42600,63926272.0 -2025-01-02 10:55:00,1500.56,1501.0,1499.0,1499.01,73700,110561024.0 -2025-01-02 11:00:00,1499.01,1499.01,1495.9,1495.9,77600,116194304.0 -2025-01-02 11:05:00,1495.9,1497.5,1494.0,1497.49,79800,119297280.0 -2025-01-02 11:10:00,1497.49,1499.01,1496.22,1499.01,33800,50615808.0 -2025-01-02 11:15:00,1499.01,1499.9,1496.68,1499.9,48900,73283072.0 -2025-01-02 11:20:00,1499.89,1501.97,1498.0,1498.81,50500,75760128.0 -2025-01-02 11:25:00,1500.0,1502.0,1499.99,1501.99,40200,60337923.0 -2025-01-02 11:30:00,1501.8,1502.0,1498.01,1501.0,49500,74259965.0 -2025-01-02 13:05:00,1500.0,1504.75,1500.0,1503.08,67600,101669375.0 -2025-01-02 13:10:00,1503.03,1504.5,1500.0,1500.0,54300,81604093.0 -2025-01-02 13:15:00,1500.0,1501.88,1500.0,1500.58,33300,49967100.0 -2025-01-02 13:20:00,1500.58,1501.44,1499.0,1500.8,63800,95692808.0 -2025-01-02 13:25:00,1500.59,1501.92,1497.0,1498.87,54600,81865728.0 -2025-01-02 13:30:00,1497.34,1498.78,1496.1,1497.74,45600,68265984.0 -2025-01-02 13:35:00,1497.73,1497.96,1496.06,1496.68,42400,63464960.0 -2025-01-02 13:40:00,1496.68,1496.69,1495.0,1495.0,44300,66267136.0 -2025-01-02 13:45:00,1495.0,1496.0,1493.0,1493.0,102500,153150464.0 -2025-01-02 13:50:00,1493.0,1493.01,1491.0,1491.06,127200,189786112.0 -2025-01-02 13:55:00,1491.06,1491.08,1490.01,1490.12,99600,148448256.0 -2025-01-02 14:00:00,1490.44,1492.45,1490.0,1492.44,107500,160166400.0 -2025-01-02 14:05:00,1492.44,1492.44,1489.01,1489.97,161800,241187840.0 -2025-01-02 14:10:00,1489.99,1491.61,1488.02,1488.02,81300,121064960.0 -2025-01-02 14:15:00,1488.05,1489.99,1486.9,1486.9,106800,158865408.0 -2025-01-02 14:20:00,1487.0,1488.0,1485.43,1485.92,111100,165044736.0 -2025-01-02 14:25:00,1485.92,1488.31,1485.5,1487.0,78500,116680192.0 -2025-01-02 14:30:00,1486.4,1490.01,1486.0,1489.0,84600,125840384.0 -2025-01-02 14:35:00,1489.0,1489.0,1485.08,1485.11,86800,129024512.0 -2025-01-02 14:40:00,1485.44,1486.0,1483.81,1484.07,121100,179830784.0 -2025-01-02 14:45:00,1484.07,1485.0,1480.18,1480.46,135000,200261120.0 -2025-01-02 14:50:00,1480.46,1482.82,1480.0,1482.82,134700,199412224.0 -2025-01-02 14:55:00,1482.01,1490.0,1482.0,1489.0,156900,233183232.0 -2025-01-02 15:00:00,1489.0,1489.6,1488.0,1488.0,104700,155845120.0 -2025-01-03 09:35:00,1494.5,1494.5,1486.01,1488.18,198300,295606016.0 -2025-01-03 09:40:00,1488.18,1491.51,1485.5,1488.07,114000,169666048.0 -2025-01-03 09:45:00,1489.66,1493.0,1487.85,1491.98,112500,167682630.0 -2025-01-03 09:50:00,1491.19,1494.6,1490.0,1490.85,102800,153359666.0 -2025-01-03 09:55:00,1492.01,1492.87,1488.87,1489.97,83800,124947532.0 -2025-01-03 10:00:00,1489.97,1492.4,1487.0,1489.11,78700,117227580.0 -2025-01-03 10:05:00,1489.11,1492.33,1488.13,1492.0,51400,76650756.0 -2025-01-03 10:10:00,1492.0,1493.72,1490.0,1490.35,70600,105438583.0 -2025-01-03 10:15:00,1490.35,1491.05,1489.0,1489.81,38900,57960835.0 -2025-01-03 10:20:00,1489.81,1489.83,1487.0,1487.08,63200,94021380.0 -2025-01-03 10:25:00,1487.08,1487.66,1486.0,1487.14,34500,51192062.0 -2025-01-03 10:30:00,1487.69,1487.99,1486.18,1487.27,61900,92041984.0 -2025-01-03 10:35:00,1487.28,1488.5,1486.32,1488.49,45400,67539320.0 -2025-01-03 10:40:00,1488.48,1489.48,1486.3,1486.3,38800,57727240.0 -2025-01-03 10:45:00,1486.28,1486.99,1483.0,1483.0,85400,126815748.0 -2025-01-03 10:50:00,1482.33,1483.0,1481.01,1481.02,52900,78409724.0 -2025-01-03 10:55:00,1481.04,1481.87,1481.0,1481.58,35500,52587264.0 -2025-01-03 11:00:00,1481.58,1483.9,1481.54,1483.87,21300,31582212.0 -2025-01-03 11:05:00,1483.87,1485.51,1483.87,1484.31,18000,26722560.0 -2025-01-03 11:10:00,1484.59,1486.79,1484.01,1485.6,17800,26435586.0 -2025-01-03 11:15:00,1485.75,1488.28,1485.0,1486.63,36300,53973624.0 -2025-01-03 11:20:00,1487.19,1488.32,1486.0,1487.96,32300,48045946.0 -2025-01-03 11:25:00,1487.3,1488.89,1486.01,1488.0,50900,75724424.0 -2025-01-03 11:30:00,1488.49,1488.8,1486.1,1486.66,46800,69647353.0 -2025-01-03 13:05:00,1486.66,1491.5,1486.66,1488.0,74000,110159883.0 -2025-01-03 13:10:00,1488.0,1488.0,1486.0,1487.92,31500,46837751.0 -2025-01-03 13:15:00,1487.94,1487.94,1484.0,1485.0,43200,64169473.0 -2025-01-03 13:20:00,1485.0,1486.0,1482.01,1482.16,39400,58468872.0 -2025-01-03 13:25:00,1482.0,1483.36,1480.0,1480.0,118700,175787516.0 -2025-01-03 13:30:00,1480.0,1481.97,1479.02,1480.04,112600,166652416.0 -2025-01-03 13:35:00,1480.01,1482.8,1480.0,1482.69,35700,52837120.0 -2025-01-03 13:40:00,1482.69,1482.69,1480.5,1481.0,49500,73343232.0 -2025-01-03 13:45:00,1481.0,1482.99,1481.0,1482.83,23000,34105856.0 -2025-01-03 13:50:00,1482.83,1485.0,1482.83,1483.37,41100,61004288.0 -2025-01-03 13:55:00,1483.8,1484.01,1481.0,1481.3,41100,60927232.0 -2025-01-03 14:00:00,1481.3,1482.81,1480.0,1480.93,54400,80564480.0 -2025-01-03 14:05:00,1480.5,1480.52,1475.01,1476.39,115000,169919232.0 -2025-01-03 14:10:00,1476.01,1476.01,1471.1,1471.51,105900,156002560.0 -2025-01-03 14:15:00,1471.51,1472.0,1468.0,1469.27,117100,172136448.0 -2025-01-03 14:20:00,1469.65,1472.0,1467.02,1472.0,93600,137439232.0 -2025-01-03 14:25:00,1472.0,1477.0,1471.0,1477.0,74900,110378752.0 -2025-01-03 14:30:00,1477.02,1478.66,1474.01,1477.0,53200,78519296.0 -2025-01-03 14:35:00,1477.0,1477.0,1470.83,1472.03,91900,135428096.0 -2025-01-03 14:40:00,1472.03,1477.0,1470.5,1474.02,82000,120894976.0 -2025-01-03 14:45:00,1474.02,1478.0,1474.0,1476.09,76000,112137472.0 -2025-01-03 14:50:00,1476.06,1477.99,1472.0,1472.98,88700,130869248.0 -2025-01-03 14:55:00,1472.98,1476.03,1472.15,1473.1,119100,175516160.0 -2025-01-03 15:00:00,1473.1,1475.0,1473.04,1475.0,108800,160519168.0 -2025-01-06 09:35:00,1453.0,1462.63,1446.98,1457.0,644800,937238334.0 -2025-01-06 09:40:00,1456.16,1458.0,1445.51,1447.1,278600,403958978.0 -2025-01-06 09:45:00,1447.1,1452.72,1445.0,1445.0,216300,313329285.0 -2025-01-06 09:50:00,1445.01,1447.35,1443.34,1444.65,215600,311520888.0 -2025-01-06 09:55:00,1444.26,1444.26,1434.8,1434.8,271600,391256835.0 -2025-01-06 10:00:00,1434.97,1435.38,1432.9,1434.49,184400,264296960.0 -2025-01-06 10:05:00,1433.98,1439.0,1433.02,1439.0,147600,211841792.0 -2025-01-06 10:10:00,1438.63,1443.99,1438.63,1441.11,104900,151290364.0 -2025-01-06 10:15:00,1441.5,1448.99,1441.5,1447.0,108000,156215556.0 -2025-01-06 10:20:00,1447.72,1450.99,1445.82,1445.82,105000,152118021.0 -2025-01-06 10:25:00,1446.89,1447.0,1443.04,1446.48,83000,119972603.0 -2025-01-06 10:30:00,1447.63,1450.47,1446.49,1447.03,71500,103652352.0 -2025-01-06 10:35:00,1447.19,1449.23,1445.72,1448.98,43800,63384825.0 -2025-01-06 10:40:00,1448.0,1451.5,1446.95,1450.04,70500,102200839.0 -2025-01-06 10:45:00,1450.04,1452.68,1449.59,1451.64,52500,76188416.0 -2025-01-06 10:50:00,1451.1,1451.12,1448.9,1449.95,29600,42833155.0 -2025-01-06 10:55:00,1449.9,1450.7,1447.82,1448.03,52500,76060927.0 -2025-01-06 11:00:00,1448.1,1448.13,1445.01,1445.4,28200,40793598.0 -2025-01-06 11:05:00,1445.05,1446.6,1445.02,1445.36,27700,40040184.0 -2025-01-06 11:10:00,1445.5,1452.0,1445.08,1447.21,98200,142122760.0 -2025-01-06 11:15:00,1447.21,1452.0,1446.87,1448.29,30700,44501764.0 -2025-01-06 11:20:00,1449.0,1449.98,1445.96,1446.0,36100,52231419.0 -2025-01-06 11:25:00,1445.79,1447.69,1445.01,1447.0,30800,44531451.0 -2025-01-06 11:30:00,1446.8,1447.07,1443.26,1445.66,55800,80645122.0 -2025-01-06 13:05:00,1445.66,1445.66,1440.67,1441.02,76400,110201348.0 -2025-01-06 13:10:00,1440.88,1442.4,1439.0,1441.0,72600,104565760.0 -2025-01-06 13:15:00,1440.02,1441.0,1439.04,1439.74,40400,58168832.0 -2025-01-06 13:20:00,1439.74,1442.42,1439.5,1440.67,40700,58643968.0 -2025-01-06 13:25:00,1440.97,1441.96,1440.0,1440.47,60300,86859776.0 -2025-01-06 13:30:00,1440.49,1441.02,1440.0,1440.0,56400,81238528.0 -2025-01-06 13:35:00,1439.86,1440.71,1439.0,1440.45,53700,77304320.0 -2025-01-06 13:40:00,1439.99,1440.0,1438.0,1438.56,70200,101025280.0 -2025-01-06 13:45:00,1438.56,1439.3,1438.0,1438.4,64200,92351488.0 -2025-01-06 13:50:00,1438.4,1438.4,1436.07,1436.08,63000,90530816.0 -2025-01-06 13:55:00,1436.08,1438.01,1435.91,1437.62,60700,87186944.0 -2025-01-06 14:00:00,1437.66,1438.88,1437.46,1438.88,38000,54660096.0 -2025-01-06 14:05:00,1438.9,1441.0,1438.2,1440.42,50600,72843264.0 -2025-01-06 14:10:00,1440.48,1442.0,1438.85,1440.03,72500,104395264.0 -2025-01-06 14:15:00,1440.0,1440.67,1439.12,1440.0,47200,67971584.0 -2025-01-06 14:20:00,1440.0,1440.35,1439.4,1439.96,38700,55728640.0 -2025-01-06 14:25:00,1440.0,1440.24,1439.09,1440.03,75200,108288512.0 -2025-01-06 14:30:00,1440.02,1440.05,1439.1,1439.79,43100,62051328.0 -2025-01-06 14:35:00,1439.85,1439.85,1438.22,1438.73,69000,99292160.0 -2025-01-06 14:40:00,1438.73,1439.81,1438.0,1439.29,64100,92314112.0 -2025-01-06 14:45:00,1439.29,1441.89,1439.02,1441.06,56300,81100800.0 -2025-01-06 14:50:00,1440.97,1444.0,1440.67,1442.3,70400,101532164.0 -2025-01-06 14:55:00,1442.3,1442.77,1440.2,1441.05,81700,117668860.0 -2025-01-06 15:00:00,1441.05,1441.6,1440.0,1440.0,76000,109517824.0 -2025-01-07 09:35:00,1444.66,1448.98,1440.0,1444.0,183500,265060432.0 -2025-01-07 09:40:00,1443.9,1449.87,1442.44,1448.67,121200,175303088.0 -2025-01-07 09:45:00,1448.9,1451.88,1447.58,1450.02,116100,168297476.0 -2025-01-07 09:50:00,1450.46,1450.46,1441.53,1442.46,68500,99078655.0 -2025-01-07 09:55:00,1443.0,1444.83,1440.6,1443.61,79900,115229751.0 -2025-01-07 10:00:00,1443.61,1444.5,1441.85,1442.89,36800,53105027.0 -2025-01-07 10:05:00,1442.37,1445.45,1442.14,1443.0,32100,46279683.0 -2025-01-07 10:10:00,1442.52,1442.98,1440.11,1442.0,38600,55632378.0 -2025-01-07 10:15:00,1442.0,1442.94,1440.17,1441.6,31700,45679114.0 -2025-01-07 10:20:00,1441.18,1442.19,1440.0,1440.71,60600,87274876.0 -2025-01-07 10:25:00,1440.18,1441.03,1440.09,1441.03,22700,32701948.0 -2025-01-07 10:30:00,1441.03,1442.85,1440.55,1441.15,36000,51945352.0 -2025-01-07 10:35:00,1441.16,1442.59,1440.0,1440.06,46600,67122045.0 -2025-01-07 10:40:00,1440.06,1440.96,1440.0,1440.26,36500,52554751.0 -2025-01-07 10:45:00,1440.29,1442.48,1439.75,1442.13,90000,129609991.0 -2025-01-07 10:50:00,1442.12,1442.58,1440.92,1441.88,24800,35756793.0 -2025-01-07 10:55:00,1441.88,1442.5,1440.01,1442.37,33200,47844734.0 -2025-01-07 11:00:00,1442.82,1444.95,1442.35,1443.65,36900,53258362.0 -2025-01-07 11:05:00,1443.17,1443.68,1441.52,1443.6,29400,42413184.0 -2025-01-07 11:10:00,1443.63,1443.63,1441.51,1442.99,14500,20915585.0 -2025-01-07 11:15:00,1442.99,1443.1,1441.7,1442.09,19600,28273667.0 -2025-01-07 11:20:00,1442.09,1442.09,1440.0,1441.58,29300,42229380.0 -2025-01-07 11:25:00,1441.59,1444.5,1440.59,1443.22,41400,59750407.0 -2025-01-07 11:30:00,1443.23,1444.99,1443.23,1444.98,37200,53721075.0 -2025-01-07 13:05:00,1445.0,1445.77,1440.5,1440.52,60400,87161863.0 -2025-01-07 13:10:00,1441.15,1441.15,1440.1,1441.08,27000,38895868.0 -2025-01-07 13:15:00,1441.0,1443.55,1440.36,1442.93,18900,27245571.0 -2025-01-07 13:20:00,1442.93,1444.88,1442.01,1442.41,25200,36420998.0 -2025-01-07 13:25:00,1442.41,1442.96,1441.2,1442.91,21800,31432950.0 -2025-01-07 13:30:00,1442.91,1444.5,1441.38,1443.0,39200,56563204.0 -2025-01-07 13:35:00,1443.0,1445.0,1441.62,1445.0,37800,54587006.0 -2025-01-07 13:40:00,1444.48,1444.5,1442.03,1444.49,40200,58030078.0 -2025-01-07 13:45:00,1444.98,1445.0,1442.46,1443.98,28900,41727745.0 -2025-01-07 13:50:00,1443.98,1445.01,1442.58,1443.58,36600,52846843.0 -2025-01-07 13:55:00,1442.57,1443.62,1442.2,1443.48,31200,44964614.0 -2025-01-07 14:00:00,1443.48,1443.98,1441.99,1441.99,27300,39378692.0 -2025-01-07 14:05:00,1441.99,1442.99,1441.09,1441.23,26200,37774586.0 -2025-01-07 14:10:00,1442.15,1442.73,1441.03,1441.77,31500,45465090.0 -2025-01-07 14:15:00,1441.77,1442.61,1441.19,1441.89,22600,32579834.0 -2025-01-07 14:20:00,1441.87,1442.56,1441.5,1442.51,25000,36051721.0 -2025-01-07 14:25:00,1442.53,1442.7,1441.0,1441.01,63400,91392506.0 -2025-01-07 14:30:00,1441.21,1442.7,1440.3,1441.38,51200,73803531.0 -2025-01-07 14:35:00,1442.3,1442.68,1441.0,1441.25,71300,102789618.0 -2025-01-07 14:40:00,1441.25,1442.45,1441.25,1441.68,35400,51036686.0 -2025-01-07 14:45:00,1441.68,1442.75,1441.3,1442.34,61900,89204477.0 -2025-01-07 14:50:00,1442.64,1443.5,1441.99,1443.39,74100,106886645.0 -2025-01-07 14:55:00,1443.5,1443.5,1441.33,1441.61,117500,169453320.0 -2025-01-07 15:00:00,1441.61,1441.68,1440.2,1440.2,183400,264229114.0 -2025-01-08 09:35:00,1440.0,1440.5,1427.48,1428.46,242700,347861216.0 -2025-01-08 09:40:00,1429.0,1441.89,1428.09,1440.02,129000,185140128.0 -2025-01-08 09:45:00,1440.03,1447.86,1440.0,1443.0,126800,183092098.0 -2025-01-08 09:50:00,1443.0,1443.96,1440.02,1442.11,70300,101400126.0 -2025-01-08 09:55:00,1443.75,1445.5,1442.0,1444.7,93800,135471548.0 -2025-01-08 10:00:00,1444.69,1446.84,1444.1,1446.84,105700,152786176.0 -2025-01-08 10:05:00,1446.84,1449.8,1446.1,1448.36,121100,175363582.0 -2025-01-08 10:10:00,1448.36,1451.78,1448.05,1448.81,151200,219212546.0 -2025-01-08 10:15:00,1448.81,1448.81,1444.51,1445.46,55600,80427132.0 -2025-01-08 10:20:00,1445.47,1445.5,1442.98,1443.2,49400,71325196.0 -2025-01-08 10:25:00,1443.19,1443.33,1440.59,1441.18,62000,89393398.0 -2025-01-08 10:30:00,1441.14,1441.15,1440.0,1440.8,55500,79946884.0 -2025-01-08 10:35:00,1440.79,1441.2,1438.0,1439.94,89600,129025924.0 -2025-01-08 10:40:00,1439.92,1439.92,1437.0,1437.42,89500,128682114.0 -2025-01-08 10:45:00,1437.82,1439.96,1437.2,1439.8,74600,107295092.0 -2025-01-08 10:50:00,1439.05,1439.79,1438.6,1438.7,40900,58855428.0 -2025-01-08 10:55:00,1438.6,1438.6,1437.91,1438.34,36200,52063494.0 -2025-01-08 11:00:00,1438.34,1438.41,1435.0,1435.03,45800,65788925.0 -2025-01-08 11:05:00,1435.0,1435.0,1431.21,1431.55,60900,87262209.0 -2025-01-08 11:10:00,1431.5,1434.57,1430.2,1434.12,83000,118846976.0 -2025-01-08 11:15:00,1434.12,1435.44,1431.3,1433.8,60400,86604800.0 -2025-01-08 11:20:00,1433.92,1436.0,1431.32,1435.82,72600,104084992.0 -2025-01-08 11:25:00,1435.2,1435.76,1431.48,1431.94,58900,84440064.0 -2025-01-08 11:30:00,1431.94,1433.06,1430.7,1430.97,64100,91777280.0 -2025-01-08 13:05:00,1430.97,1431.16,1428.0,1428.41,122900,175771904.0 -2025-01-08 13:10:00,1428.01,1428.05,1426.66,1427.49,93400,133257984.0 -2025-01-08 13:15:00,1427.49,1430.36,1427.15,1429.5,43800,62563328.0 -2025-01-08 13:20:00,1429.38,1429.74,1428.0,1428.01,40000,57149440.0 -2025-01-08 13:25:00,1428.01,1431.8,1428.0,1431.28,63900,91349248.0 -2025-01-08 13:30:00,1431.28,1431.77,1429.2,1430.29,39900,57089024.0 -2025-01-08 13:35:00,1430.29,1434.89,1430.29,1431.76,72200,103463168.0 -2025-01-08 13:40:00,1431.76,1436.9,1431.65,1435.2,63000,90362368.0 -2025-01-08 13:45:00,1435.2,1436.2,1433.99,1434.3,42000,60290296.0 -2025-01-08 13:50:00,1434.3,1435.95,1433.01,1435.2,56300,80748296.0 -2025-01-08 13:55:00,1434.23,1438.01,1434.23,1437.81,46800,67244804.0 -2025-01-08 14:00:00,1437.81,1439.88,1437.0,1439.01,47900,68909046.0 -2025-01-08 14:05:00,1439.01,1443.85,1439.01,1440.91,85100,122634758.0 -2025-01-08 14:10:00,1440.91,1442.8,1440.0,1442.1,63100,90966272.0 -2025-01-08 14:15:00,1442.1,1446.0,1442.1,1444.77,73000,105445376.0 -2025-01-08 14:20:00,1444.77,1445.89,1441.1,1444.44,43100,62233600.0 -2025-01-08 14:25:00,1444.19,1444.38,1441.66,1441.8,60000,86606848.0 -2025-01-08 14:30:00,1441.72,1442.96,1439.73,1440.63,72400,104349696.0 -2025-01-08 14:35:00,1440.0,1441.66,1438.03,1439.49,69000,99334660.0 -2025-01-08 14:40:00,1439.49,1441.0,1436.01,1440.99,66200,95268852.0 -2025-01-08 14:45:00,1441.5,1443.68,1440.66,1443.1,77400,111688712.0 -2025-01-08 14:50:00,1443.1,1444.0,1442.04,1442.75,52800,76225024.0 -2025-01-08 14:55:00,1442.38,1443.0,1440.78,1441.16,45000,64887296.0 -2025-01-08 15:00:00,1441.0,1442.5,1441.0,1442.5,53300,76891648.0 -2025-01-09 09:35:00,1448.99,1448.99,1433.99,1442.0,192800,278188000.0 -2025-01-09 09:40:00,1442.0,1444.48,1440.25,1443.63,53300,76819648.0 -2025-01-09 09:45:00,1443.63,1447.77,1443.63,1446.18,61100,88296032.0 -2025-01-09 09:50:00,1446.18,1447.95,1443.91,1447.95,75200,108706240.0 -2025-01-09 09:55:00,1447.95,1452.24,1447.77,1450.85,179000,259590977.0 -2025-01-09 10:00:00,1450.8,1456.0,1449.24,1455.0,172500,250737720.0 -2025-01-09 10:05:00,1455.0,1461.94,1454.49,1455.33,208900,304596223.0 -2025-01-09 10:10:00,1454.28,1455.9,1452.44,1454.95,57500,83630598.0 -2025-01-09 10:15:00,1454.95,1464.49,1454.0,1457.06,134600,196577410.0 -2025-01-09 10:20:00,1457.06,1457.06,1451.8,1451.8,49500,71966464.0 -2025-01-09 10:25:00,1451.8,1452.1,1448.87,1449.0,74900,108621830.0 -2025-01-09 10:30:00,1448.99,1449.04,1445.12,1446.58,62500,90460666.0 -2025-01-09 10:35:00,1446.0,1446.0,1444.3,1445.62,54300,78480250.0 -2025-01-09 10:40:00,1446.02,1446.33,1442.01,1443.0,70500,101796486.0 -2025-01-09 10:45:00,1443.0,1444.99,1442.22,1442.61,49500,71427072.0 -2025-01-09 10:50:00,1443.01,1443.14,1442.41,1443.11,24000,34628096.0 -2025-01-09 10:55:00,1443.11,1443.13,1440.59,1441.41,75100,108274944.0 -2025-01-09 11:00:00,1441.89,1442.05,1441.41,1441.92,18700,26853888.0 -2025-01-09 11:05:00,1441.83,1443.25,1441.0,1441.19,49800,71925760.0 -2025-01-09 11:10:00,1441.19,1443.25,1440.8,1441.28,42300,60990464.0 -2025-01-09 11:15:00,1441.03,1443.22,1440.8,1441.28,77800,112169472.0 -2025-01-09 11:20:00,1441.5,1441.5,1440.01,1440.01,44400,63965952.0 -2025-01-09 11:25:00,1440.01,1441.55,1438.55,1441.45,60100,86558976.0 -2025-01-09 11:30:00,1441.44,1442.38,1440.0,1441.51,42500,61238016.0 -2025-01-09 13:05:00,1441.5,1441.88,1438.0,1440.37,107900,155391744.0 -2025-01-09 13:10:00,1440.37,1440.48,1438.13,1438.23,58700,84513024.0 -2025-01-09 13:15:00,1438.23,1439.08,1438.21,1438.91,28400,40860160.0 -2025-01-09 13:20:00,1439.02,1439.26,1438.75,1438.8,38000,54681856.0 -2025-01-09 13:25:00,1438.8,1440.87,1438.8,1439.0,45900,66060032.0 -2025-01-09 13:30:00,1439.0,1440.11,1438.97,1439.94,30900,44491520.0 -2025-01-09 13:35:00,1439.94,1440.29,1439.01,1439.21,34900,50241024.0 -2025-01-09 13:40:00,1439.22,1440.95,1439.21,1440.95,25000,35944192.0 -2025-01-09 13:45:00,1441.25,1441.55,1440.0,1441.55,25300,36450816.0 -2025-01-09 13:50:00,1441.56,1446.94,1441.56,1444.18,87600,126510075.0 -2025-01-09 13:55:00,1444.18,1444.22,1440.42,1441.04,36600,52808709.0 -2025-01-09 14:00:00,1440.47,1441.11,1439.11,1439.33,38200,55005696.0 -2025-01-09 14:05:00,1440.0,1440.58,1438.21,1439.25,62300,89659392.0 -2025-01-09 14:10:00,1439.25,1440.91,1439.25,1440.79,33000,47525632.0 -2025-01-09 14:15:00,1440.82,1442.98,1440.07,1441.0,29400,42389504.0 -2025-01-09 14:20:00,1441.0,1443.9,1441.0,1443.46,32900,47471612.0 -2025-01-09 14:25:00,1443.47,1444.0,1442.1,1442.2,22600,32621824.0 -2025-01-09 14:30:00,1443.69,1444.0,1442.2,1443.45,20500,29559296.0 -2025-01-09 14:35:00,1443.46,1446.0,1443.26,1445.28,36700,53020420.0 -2025-01-09 14:40:00,1445.55,1445.98,1443.49,1443.98,24000,34673922.0 -2025-01-09 14:45:00,1443.98,1445.99,1443.5,1445.01,30900,44644086.0 -2025-01-09 14:50:00,1445.12,1445.53,1444.4,1445.38,40800,59008264.0 -2025-01-09 14:55:00,1445.38,1447.49,1444.61,1446.2,73200,105801726.0 -2025-01-09 15:00:00,1446.2,1447.5,1444.0,1444.0,83900,121282298.0 -2025-01-10 09:35:00,1447.1,1450.0,1440.3,1440.43,152700,220783408.0 -2025-01-10 09:40:00,1440.43,1447.07,1436.99,1447.0,111100,160163632.0 -2025-01-10 09:45:00,1447.8,1448.01,1443.13,1445.0,62200,89934720.0 -2025-01-10 09:50:00,1445.12,1447.0,1443.7,1446.99,37100,53662464.0 -2025-01-10 09:55:00,1446.77,1450.5,1446.77,1450.07,84300,122131384.0 -2025-01-10 10:00:00,1449.13,1451.86,1445.35,1446.02,92400,133958924.0 -2025-01-10 10:05:00,1446.02,1446.02,1441.2,1443.07,51800,74776508.0 -2025-01-10 10:10:00,1443.07,1444.14,1440.65,1440.65,48300,69674628.0 -2025-01-10 10:15:00,1440.66,1442.66,1440.22,1440.81,53900,77653692.0 -2025-01-10 10:20:00,1440.82,1444.61,1440.82,1444.18,39200,56452422.0 -2025-01-10 10:25:00,1444.2,1444.68,1443.45,1444.1,20900,30297139.0 -2025-01-10 10:30:00,1444.05,1444.11,1443.51,1443.76,16300,23515405.0 -2025-01-10 10:35:00,1443.76,1446.27,1443.76,1445.0,35200,50855161.0 -2025-01-10 10:40:00,1444.5,1445.36,1443.5,1443.5,21700,31348609.0 -2025-01-10 10:45:00,1443.5,1447.0,1443.0,1446.98,34200,49420792.0 -2025-01-10 10:50:00,1446.97,1449.0,1445.0,1445.05,41900,60655496.0 -2025-01-10 10:55:00,1445.02,1446.0,1442.1,1444.01,25500,36823169.0 -2025-01-10 11:00:00,1444.01,1444.87,1442.03,1443.77,23900,34494598.0 -2025-01-10 11:05:00,1443.1,1445.98,1443.1,1443.59,22900,33080177.0 -2025-01-10 11:10:00,1443.68,1445.0,1443.0,1444.94,19800,28579968.0 -2025-01-10 11:15:00,1444.94,1444.94,1442.19,1442.2,20900,30165256.0 -2025-01-10 11:20:00,1442.19,1442.97,1442.01,1442.7,21400,30872454.0 -2025-01-10 11:25:00,1442.7,1443.26,1442.53,1443.05,16700,24094201.0 -2025-01-10 11:30:00,1442.95,1442.95,1440.6,1441.2,44100,63566724.0 -2025-01-10 13:05:00,1441.02,1442.84,1438.2,1438.43,131000,188581237.0 -2025-01-10 13:10:00,1438.43,1440.0,1438.4,1439.6,49100,70650760.0 -2025-01-10 13:15:00,1439.5,1440.88,1439.22,1440.8,34900,50245252.0 -2025-01-10 13:20:00,1440.8,1442.67,1439.4,1440.53,33600,48403328.0 -2025-01-10 13:25:00,1440.08,1441.0,1440.01,1440.8,15200,21895164.0 -2025-01-10 13:30:00,1440.8,1443.0,1440.55,1441.05,23700,34169222.0 -2025-01-10 13:35:00,1441.05,1442.49,1440.24,1440.99,22600,32571513.0 -2025-01-10 13:40:00,1441.0,1442.29,1440.24,1441.21,20600,29688320.0 -2025-01-10 13:45:00,1441.5,1441.6,1440.54,1441.59,16400,23636735.0 -2025-01-10 13:50:00,1441.59,1443.72,1440.53,1442.02,21800,31430146.0 -2025-01-10 13:55:00,1442.06,1442.99,1442.02,1442.1,16600,23944576.0 -2025-01-10 14:00:00,1442.1,1443.6,1442.1,1443.19,20900,30156923.0 -2025-01-10 14:05:00,1443.19,1443.19,1440.57,1442.88,20000,28839933.0 -2025-01-10 14:10:00,1442.9,1443.79,1440.54,1441.26,24000,34502156.0 -2025-01-10 14:15:00,1441.26,1442.99,1439.7,1442.56,40700,58640128.0 -2025-01-10 14:20:00,1442.01,1442.39,1440.61,1440.9,20100,28971004.0 -2025-01-10 14:25:00,1440.88,1442.0,1440.12,1440.37,32900,47411712.0 -2025-01-10 14:30:00,1440.37,1440.53,1439.88,1440.0,61200,88179198.0 -2025-01-10 14:35:00,1439.88,1442.3,1439.01,1441.78,76200,109659910.0 -2025-01-10 14:40:00,1441.7,1442.0,1439.66,1440.0,48500,69850364.0 -2025-01-10 14:45:00,1439.89,1440.0,1439.51,1439.78,75200,108268797.0 -2025-01-10 14:50:00,1440.0,1441.76,1439.78,1439.8,68300,98483203.0 -2025-01-10 14:55:00,1439.8,1440.34,1438.5,1438.5,99400,142960890.0 -2025-01-10 15:00:00,1438.5,1438.5,1436.0,1436.0,121300,174350342.0 -2025-01-13 09:35:00,1425.0,1436.0,1423.0,1435.96,286200,408919168.0 -2025-01-13 09:40:00,1434.85,1441.41,1433.33,1436.79,147000,211329400.0 -2025-01-13 09:45:00,1436.78,1440.78,1433.43,1435.99,106500,153116546.0 -2025-01-13 09:50:00,1435.99,1437.6,1433.01,1435.1,57000,81815371.0 -2025-01-13 09:55:00,1435.1,1437.04,1432.56,1435.53,50300,72182645.0 -2025-01-13 10:00:00,1435.7,1436.7,1432.2,1433.0,41100,58972287.0 -2025-01-13 10:05:00,1432.57,1439.9,1432.57,1438.38,47800,68580991.0 -2025-01-13 10:10:00,1438.37,1439.0,1436.14,1437.24,56700,81561672.0 -2025-01-13 10:15:00,1437.99,1438.97,1432.71,1433.78,63000,90483581.0 -2025-01-13 10:20:00,1433.78,1434.83,1431.6,1433.81,50900,72897403.0 -2025-01-13 10:25:00,1434.3,1434.3,1432.0,1432.47,28200,40397700.0 -2025-01-13 10:30:00,1433.78,1433.82,1432.46,1432.66,17400,24938880.0 -2025-01-13 10:35:00,1432.66,1435.99,1432.46,1435.0,30900,44317451.0 -2025-01-13 10:40:00,1435.18,1437.96,1435.0,1436.0,23700,34045946.0 -2025-01-13 10:45:00,1436.0,1436.99,1435.43,1436.91,17700,25425027.0 -2025-01-13 10:50:00,1436.93,1438.0,1436.23,1437.75,27200,39093236.0 -2025-01-13 10:55:00,1437.75,1439.0,1437.35,1438.28,41000,58985472.0 -2025-01-13 11:00:00,1437.74,1440.38,1437.74,1438.8,77600,111731974.0 -2025-01-13 11:05:00,1439.0,1440.99,1438.82,1439.35,39600,57035646.0 -2025-01-13 11:10:00,1439.33,1440.5,1438.3,1438.3,19900,28646793.0 -2025-01-13 11:15:00,1438.32,1439.41,1438.3,1438.33,17900,25752959.0 -2025-01-13 11:20:00,1439.0,1439.36,1438.29,1438.29,10500,15108212.0 -2025-01-13 11:25:00,1438.01,1438.79,1437.74,1438.79,13200,18985100.0 -2025-01-13 11:30:00,1438.79,1440.19,1438.01,1438.31,50500,72686326.0 -2025-01-13 13:05:00,1438.31,1440.17,1437.99,1439.8,38900,55994120.0 -2025-01-13 13:10:00,1439.8,1441.5,1439.36,1441.24,70300,101288958.0 -2025-01-13 13:15:00,1441.0,1444.44,1440.51,1440.51,71900,103736064.0 -2025-01-13 13:20:00,1440.51,1442.21,1440.18,1442.2,18400,26508032.0 -2025-01-13 13:25:00,1442.2,1442.8,1441.92,1442.35,20800,29999872.0 -2025-01-13 13:30:00,1442.5,1442.51,1439.33,1439.33,22700,32714488.0 -2025-01-13 13:35:00,1439.38,1441.89,1439.36,1441.0,19000,27370504.0 -2025-01-13 13:40:00,1441.0,1441.6,1440.5,1441.04,20100,28963072.0 -2025-01-13 13:45:00,1441.04,1442.26,1441.01,1441.9,29700,42816000.0 -2025-01-13 13:50:00,1441.9,1441.99,1440.96,1441.0,17600,25366778.0 -2025-01-13 13:55:00,1441.04,1442.0,1440.1,1442.0,33300,47978758.0 -2025-01-13 14:00:00,1441.96,1442.0,1441.36,1442.0,21300,30710272.0 -2025-01-13 14:05:00,1442.0,1442.58,1440.37,1441.65,30100,43398400.0 -2025-01-13 14:10:00,1441.65,1441.65,1439.85,1439.85,16200,23337216.0 -2025-01-13 14:15:00,1439.6,1439.85,1439.5,1439.65,16000,23034360.0 -2025-01-13 14:20:00,1439.65,1440.88,1439.52,1440.51,21000,30236162.0 -2025-01-13 14:25:00,1440.51,1441.45,1440.49,1441.45,21100,30403078.0 -2025-01-13 14:30:00,1441.45,1441.98,1441.02,1441.38,17300,24935936.0 -2025-01-13 14:35:00,1441.37,1442.06,1440.67,1441.97,37400,53914112.0 -2025-01-13 14:40:00,1441.53,1441.55,1440.76,1441.06,27700,39923460.0 -2025-01-13 14:45:00,1441.1,1442.0,1440.77,1442.0,44600,64299004.0 -2025-01-13 14:50:00,1441.88,1444.0,1441.09,1443.02,75100,108325629.0 -2025-01-13 14:55:00,1443.02,1443.99,1442.01,1443.2,47900,69145859.0 -2025-01-13 15:00:00,1443.2,1444.0,1443.12,1443.98,54500,78618368.0 -2025-01-14 09:35:00,1444.95,1446.3,1442.0,1442.04,96600,139439568.0 -2025-01-14 09:40:00,1442.04,1447.59,1442.04,1447.59,62600,90432480.0 -2025-01-14 09:45:00,1447.59,1451.43,1445.0,1451.29,104700,151759872.0 -2025-01-14 09:50:00,1451.29,1454.9,1449.1,1449.95,142600,207030432.0 -2025-01-14 09:55:00,1449.95,1454.0,1449.12,1453.6,68200,99013370.0 -2025-01-14 10:00:00,1453.6,1455.9,1452.02,1454.1,94600,137599238.0 -2025-01-14 10:05:00,1454.1,1457.99,1454.1,1455.8,118000,171856828.0 -2025-01-14 10:10:00,1455.8,1458.0,1455.0,1456.0,60500,88122824.0 -2025-01-14 10:15:00,1456.0,1459.44,1455.97,1459.27,73900,107770486.0 -2025-01-14 10:20:00,1459.2,1459.99,1458.52,1458.52,74100,108144645.0 -2025-01-14 10:25:00,1458.52,1463.62,1457.96,1463.62,113000,164994940.0 -2025-01-14 10:30:00,1463.62,1464.0,1460.33,1461.11,88800,129944581.0 -2025-01-14 10:35:00,1461.11,1462.19,1457.0,1459.0,59500,86898684.0 -2025-01-14 10:40:00,1460.0,1461.8,1458.3,1459.0,58300,85140490.0 -2025-01-14 10:45:00,1458.33,1459.99,1458.28,1458.61,26700,38961662.0 -2025-01-14 10:50:00,1458.61,1463.95,1458.61,1463.95,56800,83019772.0 -2025-01-14 10:55:00,1463.95,1465.99,1463.95,1465.89,95600,140130560.0 -2025-01-14 11:00:00,1465.7,1469.44,1465.56,1469.44,88500,129816576.0 -2025-01-14 11:05:00,1469.44,1472.06,1469.0,1472.06,77100,113386240.0 -2025-01-14 11:10:00,1472.06,1474.86,1470.71,1473.98,73100,107672576.0 -2025-01-14 11:15:00,1473.98,1478.0,1473.6,1477.99,92700,136854528.0 -2025-01-14 11:20:00,1477.38,1477.71,1470.41,1470.94,71700,105690624.0 -2025-01-14 11:25:00,1470.94,1474.0,1470.01,1471.41,50400,74180352.0 -2025-01-14 11:30:00,1471.41,1471.8,1469.05,1469.99,31800,46767104.0 -2025-01-14 13:05:00,1469.16,1469.99,1466.0,1468.05,49500,72679424.0 -2025-01-14 13:10:00,1467.87,1469.0,1466.01,1468.26,28000,41090816.0 -2025-01-14 13:15:00,1468.5,1469.5,1466.0,1469.5,38300,56212992.0 -2025-01-14 13:20:00,1468.98,1470.39,1467.77,1470.39,42400,62307840.0 -2025-01-14 13:25:00,1470.39,1470.49,1468.42,1468.44,36400,53482240.0 -2025-01-14 13:30:00,1468.44,1470.0,1468.42,1469.15,28200,41434624.0 -2025-01-14 13:35:00,1469.15,1470.1,1469.0,1470.02,38700,56802816.0 -2025-01-14 13:40:00,1470.02,1471.99,1469.93,1471.28,44200,65037056.0 -2025-01-14 13:45:00,1471.28,1471.81,1471.01,1471.2,26200,38551040.0 -2025-01-14 13:50:00,1471.02,1474.44,1471.02,1474.09,45700,67252224.0 -2025-01-14 13:55:00,1474.09,1475.01,1473.84,1474.91,53800,79338496.0 -2025-01-14 14:00:00,1474.91,1476.0,1474.91,1475.73,45700,67434240.0 -2025-01-14 14:05:00,1475.73,1477.77,1473.1,1477.77,81600,120479488.0 -2025-01-14 14:10:00,1477.8,1478.0,1475.0,1475.0,65700,97038336.0 -2025-01-14 14:15:00,1475.0,1475.99,1473.0,1475.99,53100,78291200.0 -2025-01-14 14:20:00,1476.22,1478.3,1476.22,1478.3,78400,115880960.0 -2025-01-14 14:25:00,1478.26,1478.42,1475.0,1475.01,49600,73234176.0 -2025-01-14 14:30:00,1475.05,1475.05,1473.25,1473.31,41500,61179648.0 -2025-01-14 14:35:00,1473.31,1474.57,1471.99,1471.99,64400,94880768.0 -2025-01-14 14:40:00,1471.55,1472.0,1470.17,1472.0,52100,76634112.0 -2025-01-14 14:45:00,1472.08,1473.84,1472.0,1472.29,45000,66290432.0 -2025-01-14 14:50:00,1472.29,1473.0,1471.0,1472.3,41900,61691648.0 -2025-01-14 14:55:00,1472.3,1472.5,1471.96,1472.25,85900,126316032.0 -2025-01-14 15:00:00,1472.25,1472.85,1472.1,1472.5,107400,158152704.0 -2025-01-15 09:35:00,1467.0,1474.01,1466.89,1467.23,197800,290811392.0 -2025-01-15 09:40:00,1467.23,1469.01,1465.0,1465.55,122300,179281376.0 -2025-01-15 09:45:00,1465.5,1465.5,1460.02,1461.0,123200,180112666.0 -2025-01-15 09:50:00,1460.9,1467.11,1460.9,1466.86,66900,98047488.0 -2025-01-15 09:55:00,1466.69,1468.13,1466.07,1467.85,61700,90532742.0 -2025-01-15 10:00:00,1467.85,1471.4,1467.41,1470.2,63900,93786048.0 -2025-01-15 10:05:00,1470.0,1474.31,1468.3,1468.83,79500,117059200.0 -2025-01-15 10:10:00,1468.83,1468.9,1465.01,1467.0,57200,83901248.0 -2025-01-15 10:15:00,1467.21,1467.49,1465.92,1467.49,27900,40920327.0 -2025-01-15 10:20:00,1467.49,1468.0,1465.96,1466.44,47100,69099389.0 -2025-01-15 10:25:00,1466.43,1468.0,1466.02,1467.56,33100,48552948.0 -2025-01-15 10:30:00,1467.09,1469.47,1467.02,1469.47,18100,26577294.0 -2025-01-15 10:35:00,1469.49,1471.99,1469.0,1470.7,27900,41014646.0 -2025-01-15 10:40:00,1470.03,1471.99,1469.95,1471.39,25300,37209223.0 -2025-01-15 10:45:00,1471.46,1471.68,1470.21,1471.68,31800,46855546.0 -2025-01-15 10:50:00,1471.01,1471.58,1470.06,1470.06,23500,34564611.0 -2025-01-15 10:55:00,1470.06,1471.29,1469.9,1469.9,18300,26907775.0 -2025-01-15 11:00:00,1469.89,1469.89,1468.95,1469.6,18100,26595073.0 -2025-01-15 11:05:00,1469.39,1469.71,1468.88,1468.91,16400,24094341.0 -2025-01-15 11:10:00,1469.0,1469.91,1468.03,1468.94,20300,29817339.0 -2025-01-15 11:15:00,1468.94,1469.85,1467.43,1469.85,20600,30243844.0 -2025-01-15 11:20:00,1469.07,1471.2,1468.06,1469.11,27200,39970435.0 -2025-01-15 11:25:00,1468.41,1469.91,1467.0,1467.09,26000,38157177.0 -2025-01-15 11:30:00,1467.02,1468.47,1467.02,1468.47,21400,31399288.0 -2025-01-15 13:05:00,1467.52,1469.8,1465.0,1466.58,79600,116755842.0 -2025-01-15 13:10:00,1467.7,1467.81,1465.38,1466.53,17900,26248588.0 -2025-01-15 13:15:00,1466.54,1467.21,1465.42,1466.11,16400,24047734.0 -2025-01-15 13:20:00,1466.12,1466.64,1465.51,1466.12,16900,24775684.0 -2025-01-15 13:25:00,1466.61,1468.0,1466.32,1467.99,16800,24649222.0 -2025-01-15 13:30:00,1467.31,1468.25,1465.61,1466.2,27500,40360826.0 -2025-01-15 13:35:00,1466.2,1467.43,1465.01,1465.37,34900,51155321.0 -2025-01-15 13:40:00,1465.35,1467.19,1465.2,1465.5,28600,41929485.0 -2025-01-15 13:45:00,1465.5,1468.68,1465.32,1468.01,46100,67623934.0 -2025-01-15 13:50:00,1468.26,1469.68,1468.26,1469.05,16700,24533888.0 -2025-01-15 13:55:00,1469.26,1469.92,1468.66,1469.9,15600,22922232.0 -2025-01-15 14:00:00,1469.92,1471.79,1469.92,1470.98,26400,38838278.0 -2025-01-15 14:05:00,1470.98,1472.7,1470.03,1470.31,28200,41495545.0 -2025-01-15 14:10:00,1470.3,1471.16,1469.33,1469.35,10500,15434507.0 -2025-01-15 14:15:00,1469.8,1470.86,1469.39,1470.33,14700,21614582.0 -2025-01-15 14:20:00,1470.49,1471.97,1470.19,1471.6,18100,26629632.0 -2025-01-15 14:25:00,1471.4,1473.0,1471.25,1471.76,34500,50790404.0 -2025-01-15 14:30:00,1471.24,1471.24,1469.53,1469.88,25500,37494008.0 -2025-01-15 14:35:00,1469.84,1471.13,1469.77,1470.36,22900,33629198.0 -2025-01-15 14:40:00,1470.37,1470.87,1469.9,1469.92,22000,32345078.0 -2025-01-15 14:45:00,1469.91,1470.85,1469.0,1470.23,24300,35713279.0 -2025-01-15 14:50:00,1470.81,1471.87,1470.01,1471.21,31500,46383369.0 -2025-01-15 14:55:00,1471.2,1471.78,1470.7,1470.99,44800,65907708.0 -2025-01-15 15:00:00,1471.67,1471.67,1470.0,1471.27,45100,66342138.0 -2025-01-16 09:35:00,1474.0,1475.0,1471.45,1473.59,140200,206575632.0 -2025-01-16 09:40:00,1473.59,1482.51,1472.22,1478.62,112300,165843936.0 -2025-01-16 09:45:00,1478.62,1481.73,1475.88,1480.53,103500,153008224.0 -2025-01-16 09:50:00,1480.53,1481.0,1476.78,1477.1,67600,99991994.0 -2025-01-16 09:55:00,1477.79,1477.79,1472.11,1473.78,56400,83221374.0 -2025-01-16 10:00:00,1473.78,1473.78,1472.42,1472.53,50600,74524164.0 -2025-01-16 10:05:00,1472.53,1472.95,1468.13,1470.2,66100,97232900.0 -2025-01-16 10:10:00,1470.2,1471.53,1465.0,1465.99,88800,130383110.0 -2025-01-16 10:15:00,1465.99,1467.01,1465.01,1466.87,66000,96754360.0 -2025-01-16 10:20:00,1466.85,1468.78,1466.8,1467.59,32700,47993086.0 -2025-01-16 10:25:00,1467.58,1467.89,1466.66,1467.0,21600,31692924.0 -2025-01-16 10:30:00,1467.0,1467.77,1465.08,1465.08,46300,67862912.0 -2025-01-16 10:35:00,1465.08,1465.08,1463.23,1463.23,64700,94730380.0 -2025-01-16 10:40:00,1463.23,1463.23,1460.27,1461.76,72200,105513212.0 -2025-01-16 10:45:00,1461.76,1461.76,1459.0,1459.58,72700,106147584.0 -2025-01-16 10:50:00,1459.54,1459.7,1457.58,1459.0,47200,68841472.0 -2025-01-16 10:55:00,1459.0,1459.82,1458.01,1458.72,48300,70455296.0 -2025-01-16 11:00:00,1458.72,1459.5,1458.18,1458.25,26500,38685184.0 -2025-01-16 11:05:00,1458.25,1458.79,1457.0,1458.79,43700,63676928.0 -2025-01-16 11:10:00,1458.79,1459.97,1458.0,1459.81,17500,25525632.0 -2025-01-16 11:15:00,1459.88,1461.58,1459.0,1459.01,14000,20440576.0 -2025-01-16 11:20:00,1459.01,1460.5,1457.01,1457.05,23200,33836800.0 -2025-01-16 11:25:00,1457.05,1460.42,1457.05,1459.89,13600,19834624.0 -2025-01-16 11:30:00,1459.89,1460.43,1457.57,1457.58,17500,25522816.0 -2025-01-16 13:05:00,1457.62,1457.68,1453.1,1453.33,84500,123080960.0 -2025-01-16 13:10:00,1453.34,1453.93,1451.0,1451.86,42600,61861376.0 -2025-01-16 13:15:00,1451.86,1452.06,1449.18,1449.18,81800,118644864.0 -2025-01-16 13:20:00,1449.18,1450.22,1448.5,1449.7,44600,64623104.0 -2025-01-16 13:25:00,1449.7,1449.7,1448.56,1449.01,63000,91162880.0 -2025-01-16 13:30:00,1449.01,1451.09,1449.01,1450.01,43100,62494976.0 -2025-01-16 13:35:00,1450.06,1450.66,1450.0,1450.01,25600,37127424.0 -2025-01-16 13:40:00,1450.01,1450.58,1449.0,1449.69,44700,64808960.0 -2025-01-16 13:45:00,1449.69,1449.86,1448.0,1448.0,49700,72022784.0 -2025-01-16 13:50:00,1448.0,1448.0,1446.01,1446.71,53200,76992256.0 -2025-01-16 13:55:00,1446.71,1447.33,1446.07,1446.16,42200,61048576.0 -2025-01-16 14:00:00,1446.11,1448.0,1445.8,1445.87,57500,83161088.0 -2025-01-16 14:05:00,1445.87,1446.95,1445.66,1445.68,40800,58993152.0 -2025-01-16 14:10:00,1445.67,1446.01,1445.66,1445.82,38700,55955456.0 -2025-01-16 14:15:00,1445.82,1445.85,1442.03,1445.7,117200,169296640.0 -2025-01-16 14:20:00,1445.7,1447.0,1444.0,1444.07,39000,56353280.0 -2025-01-16 14:25:00,1444.09,1445.52,1443.88,1445.52,52400,75682560.0 -2025-01-16 14:30:00,1445.52,1446.75,1444.36,1444.57,46200,66769152.0 -2025-01-16 14:35:00,1444.5,1444.5,1443.93,1444.0,86200,124487680.0 -2025-01-16 14:40:00,1444.02,1446.0,1444.01,1444.88,52100,75260160.0 -2025-01-16 14:45:00,1445.0,1446.5,1444.99,1446.33,45900,66394368.0 -2025-01-16 14:50:00,1446.38,1449.59,1446.38,1448.34,67800,98256128.0 -2025-01-16 14:55:00,1448.34,1448.34,1445.5,1446.0,58100,83983104.0 -2025-01-16 15:00:00,1446.0,1447.8,1446.0,1446.38,59900,86688512.0 -2025-01-17 09:35:00,1446.39,1451.21,1446.39,1448.31,165800,240177760.0 -2025-01-17 09:40:00,1449.0,1454.86,1446.5,1447.0,133100,193084640.0 -2025-01-17 09:45:00,1447.0,1448.41,1446.38,1446.8,57900,83714208.0 -2025-01-17 09:50:00,1447.74,1450.62,1447.74,1450.42,28600,41448668.0 -2025-01-17 09:55:00,1450.4,1454.0,1449.6,1453.23,61700,89592004.0 -2025-01-17 10:00:00,1453.3,1454.96,1451.01,1451.01,73900,107549688.0 -2025-01-17 10:05:00,1451.99,1460.8,1451.99,1460.73,132200,192555596.0 -2025-01-17 10:10:00,1460.84,1460.99,1457.76,1458.0,93400,136298560.0 -2025-01-17 10:15:00,1458.0,1459.6,1455.98,1459.5,46700,68071798.0 -2025-01-17 10:20:00,1459.53,1459.86,1457.55,1459.68,41000,59836296.0 -2025-01-17 10:25:00,1459.67,1459.88,1457.0,1458.0,47400,69137925.0 -2025-01-17 10:30:00,1458.0,1458.06,1454.07,1454.07,31400,45715068.0 -2025-01-17 10:35:00,1454.05,1455.01,1453.26,1453.26,23000,33449209.0 -2025-01-17 10:40:00,1453.21,1454.89,1452.2,1453.0,27900,40546824.0 -2025-01-17 10:45:00,1453.0,1453.03,1450.41,1451.3,22700,32841600.0 -2025-01-17 10:50:00,1452.48,1453.72,1451.33,1452.23,11200,16267646.0 -2025-01-17 10:55:00,1452.12,1453.91,1452.04,1452.57,12500,18160382.0 -2025-01-17 11:00:00,1452.57,1452.57,1449.63,1450.23,36600,53219718.0 -2025-01-17 11:05:00,1449.75,1452.48,1449.75,1451.72,14500,21038721.0 -2025-01-17 11:10:00,1451.72,1454.2,1451.72,1454.2,12500,18169721.0 -2025-01-17 11:15:00,1454.29,1457.0,1454.18,1456.0,17000,24640903.0 -2025-01-17 11:20:00,1456.0,1457.49,1454.21,1455.5,15100,21979392.0 -2025-01-17 11:25:00,1455.6,1456.96,1455.22,1456.0,13200,19219961.0 -2025-01-17 11:30:00,1456.0,1456.46,1455.52,1456.42,19000,27732600.0 -2025-01-17 13:05:00,1456.42,1457.0,1453.08,1453.8,49600,72182408.0 -2025-01-17 13:10:00,1453.8,1456.8,1453.8,1455.5,16100,23437568.0 -2025-01-17 13:15:00,1455.02,1456.36,1455.01,1456.3,8800,12811648.0 -2025-01-17 13:20:00,1456.3,1458.0,1455.07,1457.9,34300,49979643.0 -2025-01-17 13:25:00,1457.9,1457.93,1456.04,1457.89,18600,27116293.0 -2025-01-17 13:30:00,1457.3,1459.99,1457.01,1458.08,51400,74931576.0 -2025-01-17 13:35:00,1458.96,1459.5,1458.09,1459.31,37300,54425856.0 -2025-01-17 13:40:00,1459.31,1459.99,1457.98,1457.98,39000,56910979.0 -2025-01-17 13:45:00,1457.66,1457.79,1455.11,1455.13,24800,36114951.0 -2025-01-17 13:50:00,1455.13,1455.92,1455.1,1455.28,21200,30850816.0 -2025-01-17 13:55:00,1455.28,1455.87,1454.89,1454.89,23500,34196094.0 -2025-01-17 14:00:00,1454.8,1455.48,1454.76,1455.47,16700,24296703.0 -2025-01-17 14:05:00,1455.47,1457.5,1455.32,1457.5,17400,25335045.0 -2025-01-17 14:10:00,1457.5,1458.5,1457.01,1457.01,22500,32804349.0 -2025-01-17 14:15:00,1457.0,1458.0,1456.42,1457.98,13100,19090688.0 -2025-01-17 14:20:00,1457.98,1458.0,1457.54,1457.6,13900,20279799.0 -2025-01-17 14:25:00,1457.9,1457.97,1457.0,1457.07,21700,31633160.0 -2025-01-17 14:30:00,1457.08,1457.8,1455.31,1456.17,28500,41517314.0 -2025-01-17 14:35:00,1455.32,1457.53,1455.02,1456.0,37300,54380542.0 -2025-01-17 14:40:00,1456.0,1456.8,1455.02,1456.1,27400,39893766.0 -2025-01-17 14:45:00,1456.04,1456.09,1455.01,1455.02,35600,51813629.0 -2025-01-17 14:50:00,1455.01,1455.81,1454.75,1455.75,43400,63147521.0 -2025-01-17 14:55:00,1455.36,1455.5,1454.74,1455.2,36100,52479228.0 -2025-01-17 15:00:00,1455.46,1455.48,1454.75,1454.75,55500,80750079.0 -2025-01-20 09:35:00,1461.0,1478.8,1461.0,1477.96,348200,512034752.0 -2025-01-20 09:40:00,1479.88,1481.4,1472.37,1473.69,328800,486346240.0 -2025-01-20 09:45:00,1473.37,1477.98,1470.16,1475.47,104000,153237956.0 -2025-01-20 09:50:00,1475.46,1482.1,1473.68,1481.8,199100,294676344.0 -2025-01-20 09:55:00,1481.68,1481.68,1476.83,1479.93,77200,114225282.0 -2025-01-20 10:00:00,1478.88,1480.56,1476.0,1480.56,99900,147704447.0 -2025-01-20 10:05:00,1480.52,1481.65,1479.05,1480.82,111600,165206919.0 -2025-01-20 10:10:00,1480.79,1480.79,1477.03,1478.96,71700,106064380.0 -2025-01-20 10:15:00,1478.96,1481.65,1478.87,1481.21,68400,101271424.0 -2025-01-20 10:20:00,1481.48,1485.0,1480.01,1484.72,156600,232240768.0 -2025-01-20 10:25:00,1484.67,1487.0,1483.4,1487.0,115200,171078912.0 -2025-01-20 10:30:00,1486.99,1487.96,1486.0,1487.62,69400,103212032.0 -2025-01-20 10:35:00,1487.97,1488.88,1487.6,1488.79,102700,152834048.0 -2025-01-20 10:40:00,1488.75,1488.79,1486.31,1487.49,52700,78408704.0 -2025-01-20 10:45:00,1487.8,1488.0,1487.0,1487.86,58100,86348288.0 -2025-01-20 10:50:00,1487.86,1489.79,1487.75,1488.01,88000,130987520.0 -2025-01-20 10:55:00,1488.28,1488.3,1483.0,1484.23,65500,97291008.0 -2025-01-20 11:00:00,1484.23,1486.0,1483.68,1483.7,36000,53440512.0 -2025-01-20 11:05:00,1483.51,1485.0,1483.03,1483.94,31100,46155512.0 -2025-01-20 11:10:00,1483.94,1486.05,1483.8,1484.45,23500,34951176.0 -2025-01-20 11:15:00,1484.45,1486.2,1484.3,1485.03,25400,37733120.0 -2025-01-20 11:20:00,1485.03,1488.0,1484.99,1486.83,26700,39700224.0 -2025-01-20 11:25:00,1486.82,1488.54,1486.82,1488.54,41600,61897728.0 -2025-01-20 11:30:00,1488.54,1488.91,1488.08,1488.09,25800,38403584.0 -2025-01-20 13:05:00,1488.48,1488.97,1483.35,1483.35,52700,78358014.0 -2025-01-20 13:10:00,1483.35,1483.99,1481.65,1483.68,36800,54521344.0 -2025-01-20 13:15:00,1483.68,1484.82,1483.51,1483.97,17900,26561792.0 -2025-01-20 13:20:00,1484.0,1484.99,1483.5,1483.79,16900,25084416.0 -2025-01-20 13:25:00,1483.6,1484.52,1482.34,1482.34,15600,23144964.0 -2025-01-20 13:30:00,1483.0,1483.0,1480.7,1480.7,23400,34676481.0 -2025-01-20 13:35:00,1480.7,1480.97,1479.85,1479.86,29900,44257011.0 -2025-01-20 13:40:00,1479.86,1480.5,1479.35,1480.48,19300,28564232.0 -2025-01-20 13:45:00,1480.48,1480.48,1478.2,1479.75,28500,42160896.0 -2025-01-20 13:50:00,1479.76,1479.76,1476.69,1476.87,30000,44342272.0 -2025-01-20 13:55:00,1476.99,1478.21,1476.8,1478.21,19800,29304576.0 -2025-01-20 14:00:00,1478.21,1479.9,1478.21,1479.22,15500,22930180.0 -2025-01-20 14:05:00,1479.22,1479.56,1477.08,1477.2,24100,35585790.0 -2025-01-20 14:10:00,1477.06,1477.06,1475.0,1475.83,42400,62538494.0 -2025-01-20 14:15:00,1475.85,1477.0,1475.83,1476.06,22200,32767488.0 -2025-01-20 14:20:00,1476.06,1477.7,1475.0,1475.15,39900,58877440.0 -2025-01-20 14:25:00,1475.34,1475.78,1473.42,1475.0,60000,88527104.0 -2025-01-20 14:30:00,1475.0,1475.3,1474.01,1474.35,25300,37309440.0 -2025-01-20 14:35:00,1474.03,1474.35,1473.06,1473.3,36300,53499136.0 -2025-01-20 14:40:00,1473.3,1473.93,1472.67,1472.88,33600,49503488.0 -2025-01-20 14:45:00,1472.85,1474.0,1471.11,1473.2,43200,63592960.0 -2025-01-20 14:50:00,1473.14,1474.98,1473.0,1474.98,41500,61189120.0 -2025-01-20 14:55:00,1474.82,1474.97,1474.62,1474.81,58300,85886976.0 -2025-01-20 15:00:00,1474.8,1475.7,1474.8,1474.8,83800,123594240.0 -2025-01-21 09:35:00,1481.0,1481.64,1470.93,1473.21,189700,279887904.0 -2025-01-21 09:40:00,1472.77,1476.95,1470.99,1476.68,65000,95779168.0 -2025-01-21 09:45:00,1476.68,1477.77,1472.85,1475.96,55800,82340672.0 -2025-01-21 09:50:00,1476.93,1476.93,1472.3,1472.37,43800,64584992.0 -2025-01-21 09:55:00,1472.51,1474.77,1471.5,1472.62,68400,100763814.0 -2025-01-21 10:00:00,1471.88,1472.72,1467.11,1468.29,99900,146708990.0 -2025-01-21 10:05:00,1468.29,1477.0,1468.29,1476.99,62200,91754880.0 -2025-01-21 10:10:00,1476.97,1477.0,1473.45,1476.89,46000,67908924.0 -2025-01-21 10:15:00,1477.0,1479.21,1476.02,1476.15,64300,95044988.0 -2025-01-21 10:20:00,1477.93,1477.93,1476.14,1476.23,20900,30866880.0 -2025-01-21 10:25:00,1477.45,1477.75,1474.0,1474.06,15900,23458952.0 -2025-01-21 10:30:00,1474.79,1476.32,1474.2,1475.9,23000,33934452.0 -2025-01-21 10:35:00,1475.9,1476.23,1472.16,1473.99,20700,30516738.0 -2025-01-21 10:40:00,1473.99,1474.3,1473.14,1473.15,14000,20631944.0 -2025-01-21 10:45:00,1473.15,1473.17,1470.8,1471.18,20700,30464894.0 -2025-01-21 10:50:00,1471.18,1471.98,1470.5,1470.64,16100,23684096.0 -2025-01-21 10:55:00,1470.6,1471.86,1470.16,1471.44,15800,23238400.0 -2025-01-21 11:00:00,1471.44,1471.44,1470.07,1470.96,12600,18532100.0 -2025-01-21 11:05:00,1470.1,1471.3,1470.0,1471.29,11100,16321791.0 -2025-01-21 11:10:00,1471.29,1472.64,1470.39,1472.64,15500,22801917.0 -2025-01-21 11:15:00,1472.6,1472.65,1471.16,1471.21,9800,14425216.0 -2025-01-21 11:20:00,1472.33,1474.0,1472.0,1474.0,18000,26512634.0 -2025-01-21 11:25:00,1474.02,1476.5,1474.0,1474.5,40200,59253126.0 -2025-01-21 11:30:00,1475.85,1476.49,1474.0,1474.07,22300,32889338.0 -2025-01-21 13:05:00,1474.07,1475.0,1472.15,1473.92,29300,43175685.0 -2025-01-21 13:10:00,1474.8,1474.81,1472.23,1473.5,20200,29763968.0 -2025-01-21 13:15:00,1473.51,1475.48,1473.5,1475.39,19700,29049089.0 -2025-01-21 13:20:00,1475.47,1475.99,1473.05,1473.06,16300,24033797.0 -2025-01-21 13:25:00,1473.11,1474.5,1473.09,1473.2,14400,21248632.0 -2025-01-21 13:30:00,1473.2,1474.0,1473.1,1473.1,10200,15028608.0 -2025-01-21 13:35:00,1473.1,1473.71,1473.1,1473.17,14800,21804030.0 -2025-01-21 13:40:00,1473.17,1473.93,1471.06,1471.5,37300,54917509.0 -2025-01-21 13:45:00,1471.5,1472.87,1471.44,1471.68,15200,22371840.0 -2025-01-21 13:50:00,1472.01,1472.8,1471.6,1471.62,13100,19281796.0 -2025-01-21 13:55:00,1471.62,1471.66,1470.01,1470.09,24600,36184308.0 -2025-01-21 14:00:00,1470.5,1470.6,1469.0,1469.93,40000,58800524.0 -2025-01-21 14:05:00,1469.1,1470.25,1469.06,1470.21,23600,34682612.0 -2025-01-21 14:10:00,1470.21,1471.18,1470.21,1470.27,22700,33385228.0 -2025-01-21 14:15:00,1470.27,1470.27,1469.32,1469.8,26400,38800120.0 -2025-01-21 14:20:00,1469.88,1470.0,1469.3,1469.3,19000,27925122.0 -2025-01-21 14:25:00,1469.3,1469.32,1468.8,1469.08,28100,41319418.0 -2025-01-21 14:30:00,1469.13,1469.13,1468.01,1468.39,28300,41562240.0 -2025-01-21 14:35:00,1468.11,1468.32,1465.01,1467.25,94100,138038280.0 -2025-01-21 14:40:00,1468.0,1468.55,1468.0,1468.0,23700,34800129.0 -2025-01-21 14:45:00,1468.02,1468.48,1467.89,1468.47,27000,39640070.0 -2025-01-21 14:50:00,1468.47,1469.43,1468.42,1469.37,28500,41859577.0 -2025-01-21 14:55:00,1469.45,1470.7,1469.04,1469.17,77900,114490876.0 -2025-01-21 15:00:00,1469.19,1470.2,1468.15,1468.15,59900,87939844.0 -2025-01-22 09:35:00,1463.27,1466.58,1460.4,1460.57,122900,179846256.0 -2025-01-22 09:40:00,1460.42,1461.13,1458.59,1460.54,87300,127420816.0 -2025-01-22 09:45:00,1460.54,1460.54,1448.97,1449.7,161300,234335008.0 -2025-01-22 09:50:00,1449.7,1451.65,1448.95,1449.0,110100,159632248.0 -2025-01-22 09:55:00,1448.99,1449.07,1445.59,1447.0,130100,188347589.0 -2025-01-22 10:00:00,1447.0,1448.64,1445.01,1447.0,77700,112325578.0 -2025-01-22 10:05:00,1446.6,1446.91,1442.59,1443.65,118700,171505786.0 -2025-01-22 10:10:00,1443.25,1444.55,1442.0,1442.36,79200,114265852.0 -2025-01-22 10:15:00,1442.34,1444.44,1441.66,1444.44,58700,84664067.0 -2025-01-22 10:20:00,1444.44,1444.95,1442.46,1443.4,55600,80301563.0 -2025-01-22 10:25:00,1443.34,1443.35,1442.0,1443.02,42900,61923201.0 -2025-01-22 10:30:00,1443.0,1443.11,1442.06,1442.07,35600,51364356.0 -2025-01-22 10:35:00,1442.07,1444.58,1441.8,1443.99,76600,110575750.0 -2025-01-22 10:40:00,1443.99,1444.71,1443.88,1444.48,31300,45208055.0 -2025-01-22 10:45:00,1444.48,1447.92,1444.46,1447.0,32200,46506111.0 -2025-01-22 10:50:00,1447.0,1449.0,1446.99,1448.0,37200,53877252.0 -2025-01-22 10:55:00,1448.0,1449.9,1447.91,1448.5,53900,78091389.0 -2025-01-22 11:00:00,1448.01,1448.96,1447.0,1447.02,28100,40682376.0 -2025-01-22 11:05:00,1447.92,1447.97,1445.0,1446.17,34700,50191991.0 -2025-01-22 11:10:00,1445.02,1446.25,1443.0,1443.78,32100,46369670.0 -2025-01-22 11:15:00,1443.78,1445.97,1443.78,1444.01,28600,41298302.0 -2025-01-22 11:20:00,1443.4,1443.87,1442.68,1442.71,37600,54301432.0 -2025-01-22 11:25:00,1442.71,1443.0,1442.6,1442.86,32800,47324168.0 -2025-01-22 11:30:00,1442.8,1443.86,1442.71,1443.0,26900,38821884.0 -2025-01-22 13:05:00,1443.0,1443.82,1442.01,1442.04,68600,98963716.0 -2025-01-22 13:10:00,1442.02,1443.18,1442.0,1442.09,38400,55377664.0 -2025-01-22 13:15:00,1442.09,1442.16,1441.02,1441.02,67500,97318656.0 -2025-01-22 13:20:00,1441.0,1441.0,1440.14,1440.19,55900,80524800.0 -2025-01-22 13:25:00,1440.14,1440.15,1438.93,1438.97,127200,183164416.0 -2025-01-22 13:30:00,1438.91,1438.91,1438.0,1438.08,53000,76229632.0 -2025-01-22 13:35:00,1438.13,1438.48,1438.0,1438.1,58500,84129792.0 -2025-01-22 13:40:00,1438.07,1440.0,1438.0,1438.0,70700,101572864.0 -2025-01-22 13:45:00,1438.0,1441.75,1438.0,1440.99,41900,60379648.0 -2025-01-22 13:50:00,1440.99,1441.5,1440.0,1440.11,46000,66263296.0 -2025-01-22 13:55:00,1440.98,1441.79,1440.01,1440.35,35000,50425856.0 -2025-01-22 14:00:00,1440.35,1442.0,1440.07,1441.0,30300,43694336.0 -2025-01-22 14:05:00,1441.08,1442.12,1440.0,1440.02,36200,52126208.0 -2025-01-22 14:10:00,1440.35,1440.56,1439.0,1439.02,44200,63650304.0 -2025-01-22 14:15:00,1439.01,1440.5,1438.8,1440.29,25900,37283840.0 -2025-01-22 14:20:00,1440.42,1440.42,1439.0,1439.4,26000,37427712.0 -2025-01-22 14:25:00,1439.4,1441.57,1439.09,1441.3,36500,52517888.0 -2025-01-22 14:30:00,1441.26,1443.0,1440.08,1440.17,53500,77129472.0 -2025-01-22 14:35:00,1440.17,1442.63,1439.4,1442.0,45300,65256960.0 -2025-01-22 14:40:00,1441.49,1443.66,1439.51,1441.77,45900,66159608.0 -2025-01-22 14:45:00,1441.77,1441.88,1440.18,1440.9,28700,41355016.0 -2025-01-22 14:50:00,1440.9,1443.0,1440.07,1443.0,78400,112964352.0 -2025-01-22 14:55:00,1441.14,1444.0,1440.89,1443.86,111900,161510912.0 -2025-01-22 15:00:00,1443.93,1444.0,1441.0,1441.0,80200,115561990.0 -2025-01-23 09:35:00,1449.97,1453.02,1446.01,1447.4,232900,337847936.0 -2025-01-23 09:40:00,1448.0,1464.23,1446.18,1461.36,260500,379516418.0 -2025-01-23 09:45:00,1462.0,1467.99,1459.5,1462.96,282700,414139904.0 -2025-01-23 09:50:00,1463.47,1463.98,1456.7,1461.01,105300,153770885.0 -2025-01-23 09:55:00,1460.89,1461.85,1457.22,1458.0,69600,101532665.0 -2025-01-23 10:00:00,1457.91,1458.93,1454.02,1455.69,72700,105811456.0 -2025-01-23 10:05:00,1455.6,1457.65,1452.09,1452.11,64600,94044286.0 -2025-01-23 10:10:00,1452.1,1453.61,1450.1,1451.77,64400,93365246.0 -2025-01-23 10:15:00,1451.61,1452.0,1450.3,1450.41,35800,51942278.0 -2025-01-23 10:20:00,1450.49,1450.49,1448.1,1449.78,51100,74057342.0 -2025-01-23 10:25:00,1449.78,1450.67,1448.89,1448.9,40900,59287552.0 -2025-01-23 10:30:00,1448.9,1450.8,1448.88,1450.66,30600,44354048.0 -2025-01-23 10:35:00,1450.97,1452.06,1449.01,1449.13,23700,34385530.0 -2025-01-23 10:40:00,1449.54,1450.02,1449.12,1449.38,20200,29279494.0 -2025-01-23 10:45:00,1449.38,1451.0,1449.38,1449.73,21700,31469829.0 -2025-01-23 10:50:00,1450.74,1451.94,1447.51,1447.9,42700,61872763.0 -2025-01-23 10:55:00,1447.9,1447.96,1447.01,1447.17,23800,34444800.0 -2025-01-23 11:00:00,1447.22,1448.47,1447.08,1447.11,18100,26201216.0 -2025-01-23 11:05:00,1447.11,1447.21,1445.36,1445.72,47100,68125824.0 -2025-01-23 11:10:00,1445.75,1446.22,1445.75,1446.1,22200,32101888.0 -2025-01-23 11:15:00,1446.07,1446.1,1440.55,1441.13,96000,138518528.0 -2025-01-23 11:20:00,1441.13,1441.13,1438.8,1439.02,99800,143705856.0 -2025-01-23 11:25:00,1439.02,1439.73,1438.02,1438.02,44800,64461824.0 -2025-01-23 11:30:00,1438.01,1440.9,1438.0,1440.89,43700,62886144.0 -2025-01-23 13:05:00,1441.18,1446.35,1440.98,1444.45,49200,71023360.0 -2025-01-23 13:10:00,1445.0,1450.95,1444.0,1450.03,52400,75895552.0 -2025-01-23 13:15:00,1450.44,1450.44,1447.4,1448.88,30800,44625920.0 -2025-01-23 13:20:00,1449.97,1450.05,1448.31,1448.88,40600,58846464.0 -2025-01-23 13:25:00,1448.9,1448.96,1442.01,1442.14,31500,45542656.0 -2025-01-23 13:30:00,1442.14,1442.98,1440.8,1441.71,66500,95853824.0 -2025-01-23 13:35:00,1440.9,1441.56,1440.01,1441.55,36800,53007616.0 -2025-01-23 13:40:00,1441.55,1443.78,1441.28,1443.78,24000,34604032.0 -2025-01-23 13:45:00,1443.31,1443.31,1441.28,1441.77,18800,27106304.0 -2025-01-23 13:50:00,1441.83,1442.8,1441.3,1442.68,19400,27973632.0 -2025-01-23 13:55:00,1441.55,1443.12,1441.33,1443.0,22300,32161024.0 -2025-01-23 14:00:00,1443.5,1443.98,1441.88,1443.02,29200,42136832.0 -2025-01-23 14:05:00,1442.99,1445.6,1442.22,1442.39,24100,34798592.0 -2025-01-23 14:10:00,1442.39,1444.97,1441.87,1442.01,22500,32475904.0 -2025-01-23 14:15:00,1442.0,1444.18,1441.45,1442.74,28300,40817408.0 -2025-01-23 14:20:00,1442.74,1442.74,1440.88,1440.88,35300,50875648.0 -2025-01-23 14:25:00,1441.66,1442.78,1440.89,1441.0,38500,55488256.0 -2025-01-23 14:30:00,1440.99,1442.0,1440.99,1441.57,17500,25227264.0 -2025-01-23 14:35:00,1441.68,1442.92,1440.5,1442.49,41400,59682560.0 -2025-01-23 14:40:00,1442.66,1443.99,1442.42,1442.91,49700,71660544.0 -2025-01-23 14:45:00,1442.91,1443.89,1442.17,1443.48,49100,70852864.0 -2025-01-23 14:50:00,1443.48,1443.77,1441.12,1442.6,53800,77675008.0 -2025-01-23 14:55:00,1442.64,1443.5,1442.64,1443.01,48400,69842944.0 -2025-01-23 15:00:00,1443.01,1443.33,1442.98,1443.0,69000,99568896.0 -2025-01-24 09:35:00,1442.0,1442.0,1431.0,1433.48,298300,428057600.0 -2025-01-24 09:40:00,1433.48,1440.88,1433.48,1438.22,123000,176868352.0 -2025-01-24 09:45:00,1438.22,1442.0,1436.68,1437.6,83900,120757123.0 -2025-01-24 09:50:00,1438.0,1444.8,1437.55,1444.08,91700,132200893.0 -2025-01-24 09:55:00,1442.93,1445.0,1440.06,1440.12,52000,75030078.0 -2025-01-24 10:00:00,1440.0,1444.99,1439.99,1444.99,67500,97413314.0 -2025-01-24 10:05:00,1444.99,1447.78,1443.1,1446.97,98700,142730500.0 -2025-01-24 10:10:00,1446.97,1447.58,1439.83,1439.83,55500,80183804.0 -2025-01-24 10:15:00,1439.99,1440.62,1435.31,1439.73,66300,95342592.0 -2025-01-24 10:20:00,1439.83,1444.0,1439.83,1443.2,37500,54085252.0 -2025-01-24 10:25:00,1443.2,1443.4,1438.35,1441.49,32300,46564599.0 -2025-01-24 10:30:00,1441.45,1443.77,1441.14,1442.69,29800,42982397.0 -2025-01-24 10:35:00,1443.97,1444.68,1441.51,1442.6,51100,73760524.0 -2025-01-24 10:40:00,1444.0,1444.96,1442.5,1443.95,40500,58462965.0 -2025-01-24 10:45:00,1443.95,1444.68,1440.01,1440.99,36500,52627977.0 -2025-01-24 10:50:00,1440.99,1442.99,1440.08,1440.12,28600,41141878.0 -2025-01-24 10:55:00,1441.0,1443.88,1438.3,1443.2,32800,47259786.0 -2025-01-24 11:00:00,1443.18,1444.44,1441.04,1443.99,25900,37379578.0 -2025-01-24 11:05:00,1443.96,1445.0,1442.04,1442.08,39100,56460036.0 -2025-01-24 11:10:00,1442.11,1444.46,1440.0,1441.35,40800,58816888.0 -2025-01-24 11:15:00,1440.21,1441.8,1439.13,1439.66,31700,45655818.0 -2025-01-24 11:20:00,1440.98,1444.82,1440.0,1442.33,62000,89496828.0 -2025-01-24 11:25:00,1444.0,1445.8,1442.43,1444.5,93000,134330630.0 -2025-01-24 11:30:00,1444.64,1445.97,1442.67,1443.04,42300,61117692.0 -2025-01-24 13:05:00,1443.14,1444.74,1438.18,1438.81,97000,139818755.0 -2025-01-24 13:10:00,1438.8,1440.82,1438.36,1438.49,62500,89940738.0 -2025-01-24 13:15:00,1438.41,1440.01,1438.39,1439.86,35400,50931195.0 -2025-01-24 13:20:00,1439.86,1440.5,1438.7,1439.05,35000,50438138.0 -2025-01-24 13:25:00,1439.05,1440.5,1438.2,1438.3,41700,60008702.0 -2025-01-24 13:30:00,1438.28,1439.89,1436.0,1437.0,68500,98479364.0 -2025-01-24 13:35:00,1437.0,1437.66,1435.9,1437.4,37000,53131268.0 -2025-01-24 13:40:00,1437.23,1437.39,1436.4,1437.0,25700,36862208.0 -2025-01-24 13:45:00,1437.0,1437.0,1435.0,1435.98,62600,89941504.0 -2025-01-24 13:50:00,1436.02,1436.97,1435.95,1436.05,25800,37051648.0 -2025-01-24 13:55:00,1436.05,1436.18,1435.0,1436.03,49300,70764032.0 -2025-01-24 14:00:00,1436.03,1436.98,1435.24,1436.76,26800,38455040.0 -2025-01-24 14:05:00,1436.76,1436.98,1435.12,1436.97,61500,88315904.0 -2025-01-24 14:10:00,1436.99,1438.35,1436.97,1438.35,47400,68149253.0 -2025-01-24 14:15:00,1438.35,1438.43,1436.0,1436.55,34600,49728243.0 -2025-01-24 14:20:00,1436.55,1438.0,1436.55,1437.2,51300,73739781.0 -2025-01-24 14:25:00,1437.23,1437.99,1435.66,1437.22,47200,67821051.0 -2025-01-24 14:30:00,1437.25,1437.61,1436.2,1437.0,54500,78407944.0 -2025-01-24 14:35:00,1437.0,1439.0,1436.5,1439.0,67700,97314817.0 -2025-01-24 14:40:00,1439.0,1443.22,1437.36,1442.0,142800,205654263.0 -2025-01-24 14:45:00,1442.0,1444.06,1442.0,1443.2,113200,163371272.0 -2025-01-24 14:50:00,1443.2,1443.21,1440.95,1440.95,105600,152339968.0 -2025-01-24 14:55:00,1440.93,1445.0,1440.01,1441.95,94800,136743170.0 -2025-01-24 15:00:00,1441.95,1441.95,1436.0,1436.0,210000,301897468.0 -2025-01-27 09:35:00,1437.0,1443.95,1437.0,1440.75,212200,305584384.0 -2025-01-27 09:40:00,1440.53,1440.53,1435.59,1435.66,149200,214342400.0 -2025-01-27 09:45:00,1436.01,1436.84,1435.38,1435.5,96900,139142972.0 -2025-01-27 09:50:00,1435.21,1438.0,1433.2,1437.3,87600,125742792.0 -2025-01-27 09:55:00,1437.3,1438.99,1436.0,1438.0,55400,79641859.0 -2025-01-27 10:00:00,1438.0,1438.0,1433.32,1433.42,77900,111829554.0 -2025-01-27 10:05:00,1433.43,1436.6,1433.43,1435.21,76400,109647106.0 -2025-01-27 10:10:00,1435.2,1437.98,1434.22,1437.52,58900,84506504.0 -2025-01-27 10:15:00,1437.55,1437.98,1434.57,1434.57,53700,77128565.0 -2025-01-27 10:20:00,1434.57,1434.88,1433.06,1433.8,51300,73546368.0 -2025-01-27 10:25:00,1433.3,1434.0,1431.89,1432.0,70700,101307402.0 -2025-01-27 10:30:00,1432.0,1432.0,1430.33,1430.33,59200,84722560.0 -2025-01-27 10:35:00,1430.33,1430.36,1430.01,1430.36,51500,73651586.0 -2025-01-27 10:40:00,1430.35,1431.0,1430.18,1430.3,37600,53798645.0 -2025-01-27 10:45:00,1430.3,1430.48,1430.0,1430.23,63300,90523015.0 -2025-01-27 10:50:00,1430.23,1430.23,1428.6,1428.66,90400,129244924.0 -2025-01-27 10:55:00,1428.82,1429.02,1428.0,1428.1,65200,93135236.0 -2025-01-27 11:00:00,1428.1,1428.19,1427.02,1427.8,60300,86100352.0 -2025-01-27 11:05:00,1427.24,1429.81,1427.22,1429.79,49000,69997696.0 -2025-01-27 11:10:00,1429.79,1431.39,1429.79,1430.66,37500,53639289.0 -2025-01-27 11:15:00,1431.48,1431.58,1430.36,1431.0,30200,43232258.0 -2025-01-27 11:20:00,1431.0,1432.62,1429.76,1429.77,43800,62656259.0 -2025-01-27 11:25:00,1429.68,1435.0,1429.53,1432.79,40500,58009346.0 -2025-01-27 11:30:00,1433.56,1435.04,1433.5,1434.0,37600,53951744.0 -2025-01-27 13:05:00,1434.0,1437.0,1434.0,1436.11,56300,80800504.0 -2025-01-27 13:10:00,1436.62,1438.0,1436.23,1437.35,52200,75018764.0 -2025-01-27 13:15:00,1437.15,1437.76,1436.86,1437.6,47400,68127999.0 -2025-01-27 13:20:00,1437.6,1437.64,1436.8,1436.87,39900,57344509.0 -2025-01-27 13:25:00,1436.9,1436.9,1435.68,1436.15,28300,40646150.0 -2025-01-27 13:30:00,1436.15,1436.15,1435.68,1435.88,24200,34746866.0 -2025-01-27 13:35:00,1435.88,1436.0,1435.68,1435.71,29700,42644743.0 -2025-01-27 13:40:00,1435.71,1435.91,1435.71,1435.84,25400,36469501.0 -2025-01-27 13:45:00,1435.79,1436.45,1435.78,1436.45,27900,40066812.0 -2025-01-27 13:50:00,1436.45,1436.85,1436.44,1436.48,37700,54157326.0 -2025-01-27 13:55:00,1436.48,1436.62,1436.16,1436.44,40000,57503998.0 -2025-01-27 14:00:00,1436.4,1436.86,1436.11,1436.54,33800,48553984.0 -2025-01-27 14:05:00,1436.47,1438.05,1436.46,1438.05,68300,98153472.0 -2025-01-27 14:10:00,1438.05,1438.28,1436.51,1438.21,64300,92460535.0 -2025-01-27 14:15:00,1438.15,1438.21,1436.71,1437.02,47400,68135687.0 -2025-01-27 14:20:00,1437.02,1439.96,1436.72,1438.3,63100,90765303.0 -2025-01-27 14:25:00,1438.97,1438.97,1437.22,1437.34,35500,51036164.0 -2025-01-27 14:30:00,1437.34,1438.95,1437.17,1438.8,48600,69878011.0 -2025-01-27 14:35:00,1438.8,1439.0,1438.07,1438.55,55600,79980556.0 -2025-01-27 14:40:00,1438.54,1438.85,1437.0,1438.0,74600,107287036.0 -2025-01-27 14:45:00,1437.88,1439.0,1436.46,1437.27,127300,183054085.0 -2025-01-27 14:50:00,1437.27,1438.0,1436.14,1436.24,69300,99572214.0 -2025-01-27 14:55:00,1436.24,1437.46,1434.01,1434.11,94200,135258120.0 -2025-01-27 15:00:00,1434.12,1436.0,1434.12,1434.99,91800,131810295.0 -2025-02-05 09:35:00,1440.0,1440.98,1419.0,1420.14,532900,760587909.0 -2025-02-05 09:40:00,1420.12,1422.26,1417.36,1421.03,214400,304331509.0 -2025-02-05 09:45:00,1421.03,1421.97,1417.35,1418.64,164800,233921982.0 -2025-02-05 09:50:00,1418.79,1418.79,1415.0,1415.91,172200,243917824.0 -2025-02-05 09:55:00,1415.91,1415.97,1411.07,1411.11,168100,237664904.0 -2025-02-05 10:00:00,1411.11,1411.11,1404.01,1405.14,218000,306870912.0 -2025-02-05 10:05:00,1405.14,1405.93,1403.0,1403.2,170300,239139328.0 -2025-02-05 10:10:00,1403.2,1403.52,1402.22,1403.52,167500,235003648.0 -2025-02-05 10:15:00,1403.52,1408.84,1403.52,1408.0,146000,205408512.0 -2025-02-05 10:20:00,1408.0,1410.0,1408.0,1408.76,87600,123377408.0 -2025-02-05 10:25:00,1408.76,1409.6,1408.22,1408.79,59000,83079168.0 -2025-02-05 10:30:00,1408.79,1413.95,1408.78,1413.95,61400,86648064.0 -2025-02-05 10:35:00,1413.95,1415.49,1412.02,1412.02,50000,70754048.0 -2025-02-05 10:40:00,1412.14,1413.8,1412.0,1412.3,58000,81943556.0 -2025-02-05 10:45:00,1412.3,1413.71,1409.0,1410.18,46200,65171708.0 -2025-02-05 10:50:00,1410.84,1413.86,1409.28,1413.86,47400,66878464.0 -2025-02-05 10:55:00,1413.8,1413.86,1411.0,1411.28,41600,58755072.0 -2025-02-05 11:00:00,1411.28,1412.7,1411.05,1411.41,36600,51668478.0 -2025-02-05 11:05:00,1411.41,1412.85,1410.93,1411.09,34800,49129218.0 -2025-02-05 11:10:00,1410.65,1411.31,1409.29,1411.09,32700,46104320.0 -2025-02-05 11:15:00,1411.09,1412.77,1411.07,1412.28,44700,63038200.0 -2025-02-05 11:20:00,1412.28,1412.99,1411.23,1412.48,44100,62279438.0 -2025-02-05 11:25:00,1412.42,1412.98,1411.24,1411.97,52700,74416384.0 -2025-02-05 11:30:00,1411.97,1413.5,1411.49,1412.91,44600,62984186.0 -2025-02-05 13:05:00,1412.91,1412.92,1408.35,1408.35,114800,161955072.0 -2025-02-05 13:10:00,1408.34,1409.09,1407.0,1407.86,86400,121638912.0 -2025-02-05 13:15:00,1407.85,1408.6,1407.0,1407.04,60100,84581888.0 -2025-02-05 13:20:00,1407.01,1408.02,1407.0,1407.06,41800,58815488.0 -2025-02-05 13:25:00,1407.05,1407.48,1406.0,1406.0,57100,80331008.0 -2025-02-05 13:30:00,1406.0,1407.96,1405.14,1405.15,48300,67909632.0 -2025-02-05 13:35:00,1405.24,1406.0,1405.14,1405.51,54600,76736512.0 -2025-02-05 13:40:00,1405.5,1405.7,1405.18,1405.21,53300,74907136.0 -2025-02-05 13:45:00,1405.18,1405.35,1405.18,1405.28,58200,81841664.0 -2025-02-05 13:50:00,1405.28,1410.56,1405.18,1409.03,45200,63632384.0 -2025-02-05 13:55:00,1409.99,1410.0,1406.11,1407.9,30200,42513920.0 -2025-02-05 14:00:00,1407.2,1407.2,1406.0,1406.77,38100,53585408.0 -2025-02-05 14:05:00,1406.77,1407.91,1406.0,1406.3,53000,74541568.0 -2025-02-05 14:10:00,1406.38,1406.88,1406.04,1406.56,37500,52739072.0 -2025-02-05 14:15:00,1406.5,1407.88,1406.5,1407.07,39900,56134144.0 -2025-02-05 14:20:00,1407.07,1407.13,1406.22,1406.84,42000,59116032.0 -2025-02-05 14:25:00,1406.59,1407.96,1406.29,1406.29,39300,55283200.0 -2025-02-05 14:30:00,1406.29,1406.46,1406.0,1406.09,50500,71015936.0 -2025-02-05 14:35:00,1406.09,1406.38,1405.0,1405.08,57500,80771072.0 -2025-02-05 14:40:00,1405.08,1405.09,1405.0,1405.01,70700,99406336.0 -2025-02-05 14:45:00,1405.01,1405.18,1404.51,1404.66,64000,89848832.0 -2025-02-05 14:50:00,1404.66,1404.99,1403.11,1403.31,89800,125993984.0 -2025-02-05 14:55:00,1403.31,1404.09,1403.01,1403.73,77700,109043200.0 -2025-02-05 15:00:00,1403.68,1404.05,1403.51,1403.8,84700,118889984.0 -2025-02-06 09:35:00,1400.01,1410.99,1400.01,1408.11,236900,333042784.0 -2025-02-06 09:40:00,1408.11,1409.5,1405.1,1405.14,97600,137304224.0 -2025-02-06 09:45:00,1405.14,1406.9,1404.21,1405.95,69200,97246336.0 -2025-02-06 09:50:00,1405.95,1407.17,1405.5,1406.44,39200,55145794.0 -2025-02-06 09:55:00,1406.73,1407.17,1406.2,1406.99,41300,58103290.0 -2025-02-06 10:00:00,1407.02,1408.89,1405.31,1405.31,56700,79789194.0 -2025-02-06 10:05:00,1405.54,1408.27,1404.99,1407.99,46900,66047808.0 -2025-02-06 10:10:00,1407.99,1407.99,1405.11,1407.28,37100,52100218.0 -2025-02-06 10:15:00,1407.7,1408.99,1406.6,1407.48,40800,57420152.0 -2025-02-06 10:20:00,1408.0,1408.0,1406.01,1406.63,25600,36028224.0 -2025-02-06 10:25:00,1406.3,1406.98,1405.6,1405.92,27000,37968968.0 -2025-02-06 10:30:00,1405.91,1406.66,1405.0,1405.0,32700,45968252.0 -2025-02-06 10:35:00,1405.0,1407.99,1403.88,1407.99,62000,87132933.0 -2025-02-06 10:40:00,1408.23,1409.99,1408.0,1409.92,115000,162058751.0 -2025-02-06 10:45:00,1409.91,1410.0,1408.14,1409.14,49900,70307206.0 -2025-02-06 10:50:00,1409.41,1409.96,1408.26,1409.48,49400,69604475.0 -2025-02-06 10:55:00,1409.44,1414.53,1409.05,1414.39,126900,179075452.0 -2025-02-06 11:00:00,1414.14,1420.0,1413.04,1420.0,163300,231373443.0 -2025-02-06 11:05:00,1421.0,1421.97,1415.15,1415.99,83500,118458240.0 -2025-02-06 11:10:00,1415.56,1415.95,1413.02,1413.14,47300,66896132.0 -2025-02-06 11:15:00,1413.14,1415.91,1413.09,1414.0,28300,40034044.0 -2025-02-06 11:20:00,1414.0,1415.0,1413.14,1415.0,30400,43097350.0 -2025-02-06 11:25:00,1415.0,1415.77,1412.7,1412.7,63100,89226362.0 -2025-02-06 11:30:00,1412.69,1414.95,1412.3,1413.23,24800,35051527.0 -2025-02-06 13:05:00,1413.58,1413.99,1411.02,1412.61,39300,55515641.0 -2025-02-06 13:10:00,1412.6,1413.99,1411.11,1412.98,31800,44912888.0 -2025-02-06 13:15:00,1412.98,1413.11,1412.15,1412.23,24500,34610188.0 -2025-02-06 13:20:00,1412.23,1413.0,1412.2,1412.96,22000,31078147.0 -2025-02-06 13:25:00,1412.94,1412.94,1411.02,1411.02,48600,68606461.0 -2025-02-06 13:30:00,1411.02,1412.31,1411.02,1412.3,41200,58172664.0 -2025-02-06 13:35:00,1412.17,1412.7,1411.17,1412.0,24100,34032648.0 -2025-02-06 13:40:00,1412.22,1413.94,1412.22,1413.91,21500,30376184.0 -2025-02-06 13:45:00,1413.8,1413.8,1412.93,1413.06,21000,29680130.0 -2025-02-06 13:50:00,1413.06,1413.06,1411.04,1411.65,36900,52102145.0 -2025-02-06 13:55:00,1411.65,1412.16,1411.0,1411.03,57500,81150971.0 -2025-02-06 14:00:00,1411.03,1412.89,1411.02,1411.61,62000,87514117.0 -2025-02-06 14:05:00,1411.45,1413.7,1411.32,1412.51,73300,103543292.0 -2025-02-06 14:10:00,1412.53,1413.0,1411.36,1412.94,62400,88111872.0 -2025-02-06 14:15:00,1412.94,1412.94,1411.08,1411.12,39600,55902469.0 -2025-02-06 14:20:00,1411.58,1412.59,1411.1,1412.32,45300,63962876.0 -2025-02-06 14:25:00,1412.29,1412.3,1411.47,1411.91,37400,52811780.0 -2025-02-06 14:30:00,1411.91,1412.2,1411.3,1411.97,45600,64377856.0 -2025-02-06 14:35:00,1412.03,1413.48,1411.6,1413.48,69800,98467328.0 -2025-02-06 14:40:00,1413.0,1414.68,1413.0,1414.01,59900,84700928.0 -2025-02-06 14:45:00,1414.01,1414.07,1412.53,1413.03,57100,80697092.0 -2025-02-06 14:50:00,1413.47,1413.98,1412.0,1413.2,57300,80961272.0 -2025-02-06 14:55:00,1413.21,1413.81,1413.03,1413.63,66800,94429702.0 -2025-02-06 15:00:00,1413.71,1413.71,1412.61,1412.84,98900,139741445.0 -2025-02-07 09:35:00,1413.68,1414.3,1403.85,1405.3,211400,297619904.0 -2025-02-07 09:40:00,1405.69,1408.86,1405.28,1408.0,85600,120394752.0 -2025-02-07 09:45:00,1408.0,1414.0,1408.0,1411.23,102700,144882430.0 -2025-02-07 09:50:00,1411.22,1412.8,1410.93,1412.0,70200,99117756.0 -2025-02-07 09:55:00,1411.96,1415.49,1411.96,1415.05,81300,114966399.0 -2025-02-07 10:00:00,1415.96,1418.57,1415.0,1415.96,114500,162249671.0 -2025-02-07 10:05:00,1416.21,1418.97,1415.96,1418.48,88100,124917316.0 -2025-02-07 10:10:00,1418.48,1422.0,1418.48,1419.96,166700,236844926.0 -2025-02-07 10:15:00,1419.91,1420.46,1417.77,1419.4,64900,92097022.0 -2025-02-07 10:20:00,1419.96,1425.99,1419.96,1425.23,136900,194828292.0 -2025-02-07 10:25:00,1425.23,1427.0,1425.23,1426.66,116900,166738556.0 -2025-02-07 10:30:00,1426.73,1429.99,1426.73,1427.9,146200,208900096.0 -2025-02-07 10:35:00,1428.0,1429.0,1423.01,1423.01,70100,99981055.0 -2025-02-07 10:40:00,1422.94,1424.49,1422.17,1422.67,78600,111859713.0 -2025-02-07 10:45:00,1422.95,1422.95,1421.27,1422.6,56200,79860216.0 -2025-02-07 10:50:00,1421.77,1422.3,1420.5,1421.96,51100,72647688.0 -2025-02-07 10:55:00,1421.88,1423.55,1421.8,1423.5,47900,68150015.0 -2025-02-07 11:00:00,1423.46,1425.51,1423.01,1424.51,47500,67635457.0 -2025-02-07 11:05:00,1424.51,1428.0,1423.0,1427.8,48600,69290496.0 -2025-02-07 11:10:00,1427.78,1431.66,1426.65,1431.66,131400,187827200.0 -2025-02-07 11:15:00,1431.6,1434.95,1429.05,1433.33,117300,167947520.0 -2025-02-07 11:20:00,1433.09,1436.2,1433.09,1433.66,97300,139615232.0 -2025-02-07 11:25:00,1433.8,1434.0,1432.37,1433.98,50700,72609792.0 -2025-02-07 11:30:00,1433.98,1436.35,1433.98,1434.09,65800,94449152.0 -2025-02-07 13:05:00,1434.78,1435.0,1430.72,1432.0,110400,158248192.0 -2025-02-07 13:10:00,1431.96,1431.96,1430.22,1431.02,50300,71975680.0 -2025-02-07 13:15:00,1431.66,1435.0,1431.11,1434.71,54300,77845760.0 -2025-02-07 13:20:00,1434.71,1436.0,1434.02,1435.28,66600,95640320.0 -2025-02-07 13:25:00,1435.15,1438.0,1434.05,1437.99,91000,130658304.0 -2025-02-07 13:30:00,1438.11,1442.5,1435.3,1435.3,159000,229072640.0 -2025-02-07 13:35:00,1437.01,1440.0,1435.3,1437.3,49300,70849280.0 -2025-02-07 13:40:00,1437.3,1440.5,1436.92,1439.77,57400,82642432.0 -2025-02-07 13:45:00,1439.73,1439.77,1438.0,1438.49,33400,48097280.0 -2025-02-07 13:50:00,1438.26,1438.26,1433.7,1433.88,47100,67627008.0 -2025-02-07 13:55:00,1433.88,1436.14,1433.31,1434.88,31900,45764608.0 -2025-02-07 14:00:00,1434.98,1434.98,1433.0,1434.38,39700,56924160.0 -2025-02-07 14:05:00,1434.38,1434.73,1430.57,1430.6,42600,61030912.0 -2025-02-07 14:10:00,1430.56,1433.83,1430.0,1432.44,56800,81284096.0 -2025-02-07 14:15:00,1432.44,1432.44,1428.8,1430.02,32000,45767680.0 -2025-02-07 14:20:00,1430.02,1430.02,1428.0,1428.0,33900,48440832.0 -2025-02-07 14:25:00,1428.0,1428.0,1424.01,1424.2,84900,121017348.0 -2025-02-07 14:30:00,1424.2,1426.5,1424.01,1425.15,79900,113851900.0 -2025-02-07 14:35:00,1425.15,1426.66,1424.4,1426.51,53100,75702780.0 -2025-02-07 14:40:00,1426.07,1426.76,1425.0,1426.47,50100,71445515.0 -2025-02-07 14:45:00,1426.41,1428.0,1426.02,1427.99,42700,60806133.0 -2025-02-07 14:50:00,1428.07,1431.0,1427.0,1431.0,43800,62621188.0 -2025-02-07 14:55:00,1430.87,1431.46,1429.99,1431.04,55000,78686720.0 -2025-02-07 15:00:00,1431.25,1436.0,1431.01,1436.0,112200,160994304.0 -2025-02-10 09:35:00,1438.0,1438.36,1434.0,1435.3,196200,281968896.0 -2025-02-10 09:40:00,1435.3,1437.8,1430.03,1431.01,119200,170985760.0 -2025-02-10 09:45:00,1431.01,1431.01,1427.1,1427.3,111400,159210749.0 -2025-02-10 09:50:00,1427.3,1431.25,1427.2,1429.0,65600,93779133.0 -2025-02-10 09:55:00,1428.88,1429.99,1427.87,1428.43,49200,70178120.0 -2025-02-10 10:00:00,1428.43,1434.43,1428.25,1434.43,66400,95032763.0 -2025-02-10 10:05:00,1434.43,1439.0,1434.43,1437.32,104100,149623751.0 -2025-02-10 10:10:00,1437.69,1439.99,1436.0,1436.81,74200,106717621.0 -2025-02-10 10:15:00,1436.81,1436.93,1433.0,1433.48,41000,58949633.0 -2025-02-10 10:20:00,1433.48,1433.48,1431.08,1432.79,55000,78773130.0 -2025-02-10 10:25:00,1432.0,1436.86,1432.0,1436.86,49300,70611320.0 -2025-02-10 10:30:00,1436.86,1438.01,1436.31,1437.5,53500,76903306.0 -2025-02-10 10:35:00,1437.6,1437.6,1433.42,1433.52,27400,39328251.0 -2025-02-10 10:40:00,1433.52,1434.7,1433.1,1433.4,24400,34985981.0 -2025-02-10 10:45:00,1433.56,1435.85,1433.0,1435.82,29100,41750914.0 -2025-02-10 10:50:00,1435.8,1436.4,1435.1,1436.4,21200,30442500.0 -2025-02-10 10:55:00,1436.4,1436.5,1434.37,1435.2,18200,26147956.0 -2025-02-10 11:00:00,1435.2,1436.29,1435.2,1436.0,26900,38670217.0 -2025-02-10 11:05:00,1436.0,1436.5,1435.26,1435.89,28200,40420223.0 -2025-02-10 11:10:00,1435.89,1439.5,1435.89,1438.46,57000,81975933.0 -2025-02-10 11:15:00,1438.46,1438.6,1436.36,1436.89,23500,33833599.0 -2025-02-10 11:20:00,1436.57,1436.9,1436.39,1436.6,18800,27008516.0 -2025-02-10 11:25:00,1436.6,1436.6,1435.0,1435.15,20000,28711808.0 -2025-02-10 11:30:00,1435.15,1435.9,1435.0,1435.03,11100,15932418.0 -2025-02-10 13:05:00,1435.03,1435.03,1431.01,1432.54,69400,99476352.0 -2025-02-10 13:10:00,1432.52,1435.0,1432.52,1434.99,19700,28282615.0 -2025-02-10 13:15:00,1434.99,1435.09,1434.15,1434.15,18900,27115519.0 -2025-02-10 13:20:00,1434.15,1435.0,1433.38,1434.0,18800,26961157.0 -2025-02-10 13:25:00,1434.0,1434.99,1433.8,1434.77,18900,27103619.0 -2025-02-10 13:30:00,1434.77,1434.79,1433.78,1433.9,24100,34560896.0 -2025-02-10 13:35:00,1434.59,1434.67,1433.15,1433.15,27700,39726720.0 -2025-02-10 13:40:00,1433.06,1433.6,1432.5,1433.08,35800,51265276.0 -2025-02-10 13:45:00,1433.08,1433.17,1432.85,1433.1,20900,29950464.0 -2025-02-10 13:50:00,1433.08,1433.11,1432.51,1432.51,34200,49005308.0 -2025-02-10 13:55:00,1432.51,1433.0,1431.2,1431.64,40900,58578694.0 -2025-02-10 14:00:00,1431.64,1432.97,1431.64,1432.05,16900,24204798.0 -2025-02-10 14:05:00,1432.06,1432.97,1432.03,1432.4,14600,20935678.0 -2025-02-10 14:10:00,1432.97,1433.0,1432.5,1432.96,12600,18053376.0 -2025-02-10 14:15:00,1432.92,1433.0,1432.5,1432.67,19200,27508224.0 -2025-02-10 14:20:00,1432.51,1433.1,1432.51,1432.65,15700,22495998.0 -2025-02-10 14:25:00,1432.63,1434.19,1432.6,1433.0,36300,52022283.0 -2025-02-10 14:30:00,1433.0,1435.0,1432.9,1433.03,28400,40726525.0 -2025-02-10 14:35:00,1433.03,1433.71,1431.43,1432.39,57600,82503168.0 -2025-02-10 14:40:00,1432.39,1432.49,1431.5,1431.51,42000,60145917.0 -2025-02-10 14:45:00,1431.52,1431.65,1431.02,1431.2,51000,73002239.0 -2025-02-10 14:50:00,1431.2,1432.23,1431.18,1431.77,43400,62130954.0 -2025-02-10 14:55:00,1431.65,1431.78,1431.5,1431.54,62800,89904115.0 -2025-02-10 15:00:00,1431.54,1431.7,1431.5,1431.51,78400,112175871.0 -2025-02-11 09:35:00,1434.95,1435.0,1427.31,1428.0,185300,265286624.0 -2025-02-11 09:40:00,1428.0,1429.87,1425.1,1425.4,105500,150524800.0 -2025-02-11 09:45:00,1425.4,1427.45,1425.15,1426.49,81600,116351520.0 -2025-02-11 09:50:00,1426.49,1427.49,1425.0,1425.0,104300,148673592.0 -2025-02-11 09:55:00,1425.0,1425.07,1422.02,1422.02,114800,163397199.0 -2025-02-11 10:00:00,1422.02,1422.11,1420.0,1420.39,105900,150420977.0 -2025-02-11 10:05:00,1420.39,1420.82,1418.01,1420.64,79800,113280000.0 -2025-02-11 10:10:00,1420.64,1421.66,1420.0,1420.45,42000,59677188.0 -2025-02-11 10:15:00,1420.45,1420.45,1418.83,1419.02,59700,84824324.0 -2025-02-11 10:20:00,1419.02,1419.02,1418.0,1418.03,56300,79848574.0 -2025-02-11 10:25:00,1418.03,1420.01,1418.03,1419.97,24800,35139328.0 -2025-02-11 10:30:00,1419.85,1420.0,1419.36,1419.9,34900,49544194.0 -2025-02-11 10:35:00,1419.9,1420.49,1419.2,1419.58,32500,46209403.0 -2025-02-11 10:40:00,1419.58,1420.92,1419.01,1419.02,35000,49696777.0 -2025-02-11 10:45:00,1419.0,1419.0,1418.16,1418.82,41700,59149436.0 -2025-02-11 10:50:00,1418.82,1420.68,1418.05,1420.68,37600,53350790.0 -2025-02-11 10:55:00,1420.68,1420.68,1420.0,1420.26,33600,47720314.0 -2025-02-11 11:00:00,1420.26,1420.28,1419.22,1419.49,34300,48701182.0 -2025-02-11 11:05:00,1419.99,1419.99,1418.01,1418.95,42300,59996937.0 -2025-02-11 11:10:00,1418.95,1418.95,1418.08,1418.6,28900,40985085.0 -2025-02-11 11:15:00,1418.6,1418.6,1415.95,1416.11,93500,132516352.0 -2025-02-11 11:20:00,1416.11,1418.0,1416.11,1418.0,28500,40376316.0 -2025-02-11 11:25:00,1418.0,1418.0,1417.58,1417.93,16800,23818496.0 -2025-02-11 11:30:00,1417.93,1419.0,1417.6,1419.0,19800,27966840.0 -2025-02-11 13:05:00,1418.53,1419.5,1416.22,1417.99,43400,61542536.0 -2025-02-11 13:10:00,1418.5,1418.53,1416.99,1417.49,28600,40542336.0 -2025-02-11 13:15:00,1417.59,1417.59,1417.0,1417.34,35100,49740542.0 -2025-02-11 13:20:00,1417.29,1417.57,1417.01,1417.05,49100,69581563.0 -2025-02-11 13:25:00,1417.05,1417.08,1416.88,1416.9,54800,77640459.0 -2025-02-11 13:30:00,1416.9,1417.12,1416.74,1416.89,50700,71835124.0 -2025-02-11 13:35:00,1416.91,1417.12,1416.68,1417.08,25300,35953153.0 -2025-02-11 13:40:00,1417.1,1418.85,1417.01,1418.05,18600,26369285.0 -2025-02-11 13:45:00,1418.0,1418.0,1417.0,1417.02,30800,43651078.0 -2025-02-11 13:50:00,1417.0,1417.3,1416.88,1417.1,28700,40668672.0 -2025-02-11 13:55:00,1417.1,1419.83,1417.1,1419.01,25000,35465720.0 -2025-02-11 14:00:00,1419.5,1419.79,1419.0,1419.58,11400,16180224.0 -2025-02-11 14:05:00,1419.79,1419.79,1417.3,1417.4,26100,37014526.0 -2025-02-11 14:10:00,1417.4,1417.76,1417.17,1417.33,21900,31039752.0 -2025-02-11 14:15:00,1417.33,1418.01,1417.17,1418.01,24900,35193078.0 -2025-02-11 14:20:00,1418.06,1418.47,1417.17,1417.18,32200,45644302.0 -2025-02-11 14:25:00,1417.18,1417.19,1417.0,1417.16,27600,39111672.0 -2025-02-11 14:30:00,1417.16,1417.2,1417.1,1417.2,38200,54161658.0 -2025-02-11 14:35:00,1417.28,1417.48,1417.05,1417.06,35200,49882890.0 -2025-02-11 14:40:00,1417.06,1417.06,1416.77,1416.8,76400,108251392.0 -2025-02-11 14:45:00,1416.8,1418.4,1416.77,1416.97,56900,80587518.0 -2025-02-11 14:50:00,1416.97,1419.16,1416.86,1419.0,42700,60560902.0 -2025-02-11 14:55:00,1418.53,1420.0,1418.53,1419.97,66300,94125051.0 -2025-02-11 15:00:00,1419.97,1420.77,1417.8,1418.0,82400,116931579.0 -2025-02-12 09:35:00,1418.0,1424.0,1417.01,1422.5,147400,209502944.0 -2025-02-12 09:40:00,1422.5,1427.29,1421.0,1422.0,130500,185687024.0 -2025-02-12 09:45:00,1422.0,1422.5,1418.88,1420.6,64100,91054016.0 -2025-02-12 09:50:00,1420.6,1421.6,1419.24,1421.06,27200,38744032.0 -2025-02-12 09:55:00,1421.06,1421.8,1420.25,1420.28,29800,42345152.0 -2025-02-12 10:00:00,1420.28,1425.97,1420.0,1425.9,45700,65022716.0 -2025-02-12 10:05:00,1425.9,1428.49,1423.7,1428.44,118600,169133192.0 -2025-02-12 10:10:00,1428.36,1429.5,1426.0,1426.35,66600,95100600.0 -2025-02-12 10:15:00,1426.35,1427.02,1424.32,1425.1,27400,39059839.0 -2025-02-12 10:20:00,1425.08,1426.05,1423.6,1423.85,44900,63969803.0 -2025-02-12 10:25:00,1423.85,1423.93,1423.11,1423.8,14900,21226368.0 -2025-02-12 10:30:00,1423.95,1424.89,1423.95,1424.31,24900,35472306.0 -2025-02-12 10:35:00,1424.31,1424.31,1421.5,1421.98,19300,27439364.0 -2025-02-12 10:40:00,1421.78,1423.0,1421.68,1423.0,22700,32274952.0 -2025-02-12 10:45:00,1423.37,1424.0,1422.2,1422.9,13400,19070592.0 -2025-02-12 10:50:00,1422.31,1423.05,1422.3,1423.05,11000,15650684.0 -2025-02-12 10:55:00,1423.05,1423.19,1422.5,1422.93,18200,25897600.0 -2025-02-12 11:00:00,1422.98,1424.53,1422.66,1424.5,18500,26331270.0 -2025-02-12 11:05:00,1424.53,1424.53,1422.5,1422.97,19200,27325298.0 -2025-02-12 11:10:00,1422.97,1427.0,1422.5,1425.0,42100,60001540.0 -2025-02-12 11:15:00,1425.0,1425.79,1424.45,1425.6,17300,24656132.0 -2025-02-12 11:20:00,1425.6,1425.64,1424.86,1424.92,11800,16816135.0 -2025-02-12 11:25:00,1424.92,1425.75,1424.79,1425.22,27300,38912241.0 -2025-02-12 11:30:00,1425.13,1425.4,1423.84,1423.97,26700,38109444.0 -2025-02-12 13:05:00,1423.84,1429.51,1423.84,1425.66,90900,129733886.0 -2025-02-12 13:10:00,1425.66,1426.4,1425.0,1425.32,17000,24236426.0 -2025-02-12 13:15:00,1425.99,1427.38,1425.89,1425.93,21100,30172280.0 -2025-02-12 13:20:00,1425.91,1426.79,1425.83,1426.4,26700,38081150.0 -2025-02-12 13:25:00,1426.4,1428.64,1426.4,1428.17,44900,64049282.0 -2025-02-12 13:30:00,1428.05,1428.34,1427.5,1427.51,28000,39985290.0 -2025-02-12 13:35:00,1427.51,1427.55,1425.8,1425.8,21500,30618098.0 -2025-02-12 13:40:00,1426.0,1426.6,1425.72,1425.88,17700,25241603.0 -2025-02-12 13:45:00,1425.88,1426.03,1425.07,1426.0,24600,35067133.0 -2025-02-12 13:50:00,1425.98,1426.06,1425.11,1425.11,25400,36210954.0 -2025-02-12 13:55:00,1426.07,1426.45,1425.87,1425.98,17600,25100023.0 -2025-02-12 14:00:00,1426.07,1427.48,1425.9,1426.44,30600,43655432.0 -2025-02-12 14:05:00,1426.42,1427.66,1426.11,1427.6,20400,29114749.0 -2025-02-12 14:10:00,1427.6,1427.64,1426.0,1426.18,20700,29530758.0 -2025-02-12 14:15:00,1426.21,1427.0,1426.0,1426.51,38400,54782081.0 -2025-02-12 14:20:00,1426.51,1427.41,1426.51,1427.12,25000,35676279.0 -2025-02-12 14:25:00,1427.12,1428.0,1426.73,1427.98,52900,75583876.0 -2025-02-12 14:30:00,1427.88,1428.48,1427.57,1427.99,48400,69121661.0 -2025-02-12 14:35:00,1427.99,1428.27,1427.99,1428.19,43300,61837311.0 -2025-02-12 14:40:00,1428.2,1432.13,1428.2,1431.42,138900,198605572.0 -2025-02-12 14:45:00,1431.42,1441.5,1431.42,1441.5,267500,384312320.0 -2025-02-12 14:50:00,1441.5,1445.0,1441.0,1442.02,273500,394902016.0 -2025-02-12 14:55:00,1442.02,1443.8,1441.0,1443.46,145700,210183936.0 -2025-02-12 15:00:00,1443.11,1443.11,1442.0,1443.0,133800,193000448.0 -2025-02-13 09:35:00,1443.02,1448.63,1435.0,1448.0,294000,424480960.0 -2025-02-13 09:40:00,1448.98,1451.87,1446.0,1451.0,182000,263741504.0 -2025-02-13 09:45:00,1451.0,1455.0,1449.45,1454.05,246600,358233092.0 -2025-02-13 09:50:00,1454.05,1458.73,1449.01,1450.83,228600,332645172.0 -2025-02-13 09:55:00,1450.83,1454.94,1449.19,1452.54,83300,120858756.0 -2025-02-13 10:00:00,1453.65,1454.87,1452.01,1452.99,70200,102042749.0 -2025-02-13 10:05:00,1453.0,1456.19,1452.6,1456.02,78000,113467519.0 -2025-02-13 10:10:00,1456.02,1456.5,1454.81,1455.5,95200,138586636.0 -2025-02-13 10:15:00,1455.5,1457.5,1454.0,1456.0,103400,150569600.0 -2025-02-13 10:20:00,1455.33,1461.25,1455.33,1461.2,210800,307557248.0 -2025-02-13 10:25:00,1460.82,1464.66,1459.95,1461.69,142900,208979196.0 -2025-02-13 10:30:00,1462.0,1465.0,1460.04,1463.24,129700,189788160.0 -2025-02-13 10:35:00,1462.3,1463.5,1457.53,1458.0,78700,115017728.0 -2025-02-13 10:40:00,1457.55,1458.77,1456.05,1458.0,73200,106700538.0 -2025-02-13 10:45:00,1458.0,1461.9,1457.06,1460.09,65100,94944264.0 -2025-02-13 10:50:00,1459.01,1459.41,1457.22,1458.74,43200,63003646.0 -2025-02-13 10:55:00,1458.74,1458.74,1455.59,1455.86,47900,69809152.0 -2025-02-13 11:00:00,1455.86,1458.89,1455.85,1458.05,48600,70843647.0 -2025-02-13 11:05:00,1458.05,1458.44,1454.29,1455.32,36800,53578759.0 -2025-02-13 11:10:00,1455.32,1458.0,1455.02,1458.0,24000,34946804.0 -2025-02-13 11:15:00,1457.81,1459.72,1456.8,1459.72,35600,51909894.0 -2025-02-13 11:20:00,1459.7,1462.85,1459.7,1461.51,71800,104905728.0 -2025-02-13 11:25:00,1461.51,1462.58,1459.17,1460.1,37300,54512896.0 -2025-02-13 11:30:00,1460.1,1460.98,1457.0,1457.0,34000,49624064.0 -2025-02-13 13:05:00,1457.0,1461.3,1457.0,1458.69,68700,100249088.0 -2025-02-13 13:10:00,1458.69,1461.5,1458.33,1460.53,39200,57236480.0 -2025-02-13 13:15:00,1460.53,1460.54,1458.3,1459.8,35300,51527936.0 -2025-02-13 13:20:00,1459.8,1460.87,1459.0,1460.77,36400,53154304.0 -2025-02-13 13:25:00,1460.77,1460.79,1459.93,1460.74,37700,55051264.0 -2025-02-13 13:30:00,1460.8,1464.15,1460.71,1464.0,72400,105871616.0 -2025-02-13 13:35:00,1464.0,1469.02,1463.27,1468.79,251100,368162048.0 -2025-02-13 13:40:00,1468.79,1470.0,1468.01,1468.01,134900,198210048.0 -2025-02-13 13:45:00,1468.59,1470.3,1468.03,1470.0,112400,165195264.0 -2025-02-13 13:50:00,1470.0,1470.41,1468.07,1469.0,60900,89496576.0 -2025-02-13 13:55:00,1469.0,1469.95,1466.06,1466.07,49100,72110592.0 -2025-02-13 14:00:00,1466.07,1469.42,1465.0,1469.4,57200,84036096.0 -2025-02-13 14:05:00,1469.1,1470.0,1469.0,1469.91,56700,83342848.0 -2025-02-13 14:10:00,1469.91,1473.0,1469.91,1473.0,115600,170065408.0 -2025-02-13 14:15:00,1473.11,1475.24,1473.11,1474.68,138300,203947520.0 -2025-02-13 14:20:00,1474.68,1475.08,1472.3,1472.5,76200,112331264.0 -2025-02-13 14:25:00,1472.5,1472.56,1469.11,1469.11,58500,86097920.0 -2025-02-13 14:30:00,1469.11,1469.75,1467.06,1467.5,55300,81210880.0 -2025-02-13 14:35:00,1467.0,1467.34,1465.25,1466.6,68800,100884992.0 -2025-02-13 14:40:00,1466.6,1468.5,1466.1,1466.5,49500,72634880.0 -2025-02-13 14:45:00,1466.5,1466.5,1463.0,1463.0,93600,137083904.0 -2025-02-13 14:50:00,1463.0,1466.0,1463.0,1464.58,78000,114203648.0 -2025-02-13 14:55:00,1464.58,1465.88,1464.51,1465.3,71200,104325632.0 -2025-02-13 15:00:00,1465.35,1465.5,1465.0,1465.06,77400,113385472.0 -2025-02-14 09:35:00,1465.06,1466.69,1462.01,1464.04,238900,349918624.0 -2025-02-14 09:40:00,1463.57,1467.0,1461.24,1466.53,124800,182665088.0 -2025-02-14 09:45:00,1466.91,1469.73,1465.55,1467.99,75200,110406105.0 -2025-02-14 09:50:00,1467.99,1474.0,1466.03,1467.0,115900,170314880.0 -2025-02-14 09:55:00,1467.0,1469.4,1462.15,1462.98,109700,160827212.0 -2025-02-14 10:00:00,1462.98,1464.35,1460.06,1461.28,74700,109230074.0 -2025-02-14 10:05:00,1461.33,1463.05,1458.22,1458.22,68600,100238341.0 -2025-02-14 10:10:00,1458.22,1461.98,1458.22,1460.04,70100,102344698.0 -2025-02-14 10:15:00,1460.04,1462.68,1460.04,1462.15,24700,36103303.0 -2025-02-14 10:20:00,1462.11,1463.75,1461.7,1461.7,21500,31441141.0 -2025-02-14 10:25:00,1461.7,1461.7,1459.27,1460.0,25900,37886718.0 -2025-02-14 10:30:00,1460.0,1461.5,1459.2,1461.5,24300,35478915.0 -2025-02-14 10:35:00,1460.95,1461.1,1458.88,1459.55,29400,42848648.0 -2025-02-14 10:40:00,1459.55,1462.69,1459.55,1462.65,21500,31469056.0 -2025-02-14 10:45:00,1463.0,1464.0,1462.89,1463.68,16700,24441461.0 -2025-02-14 10:50:00,1463.26,1465.0,1462.0,1462.67,25600,37465230.0 -2025-02-14 10:55:00,1462.69,1467.14,1462.69,1466.5,40900,59883514.0 -2025-02-14 11:00:00,1466.5,1467.02,1464.01,1465.01,32600,47785984.0 -2025-02-14 11:05:00,1464.05,1464.05,1462.43,1462.99,21500,31461496.0 -2025-02-14 11:10:00,1462.86,1464.03,1461.89,1462.49,37300,54582536.0 -2025-02-14 11:15:00,1462.49,1469.49,1461.98,1468.63,68400,100360829.0 -2025-02-14 11:20:00,1466.74,1469.3,1464.58,1465.84,33400,49002759.0 -2025-02-14 11:25:00,1466.41,1467.82,1464.18,1464.2,29300,42942839.0 -2025-02-14 11:30:00,1464.2,1468.14,1464.0,1467.0,33600,49275133.0 -2025-02-14 13:05:00,1466.63,1469.2,1466.0,1468.98,50300,73886216.0 -2025-02-14 13:10:00,1468.98,1468.98,1465.02,1465.02,24800,36363136.0 -2025-02-14 13:15:00,1465.45,1469.35,1465.45,1468.0,35700,52391943.0 -2025-02-14 13:20:00,1468.0,1468.48,1466.28,1468.48,35800,52532470.0 -2025-02-14 13:25:00,1468.66,1468.96,1466.31,1466.7,28700,42107399.0 -2025-02-14 13:30:00,1468.0,1469.49,1466.69,1468.73,42400,62250497.0 -2025-02-14 13:35:00,1468.73,1469.0,1467.57,1468.15,31200,45818615.0 -2025-02-14 13:40:00,1468.12,1468.86,1463.02,1463.21,34600,50743303.0 -2025-02-14 13:45:00,1463.0,1465.88,1462.0,1463.46,49800,72872452.0 -2025-02-14 13:50:00,1463.46,1466.65,1463.4,1465.01,27600,40439797.0 -2025-02-14 13:55:00,1465.01,1469.0,1465.01,1468.79,52800,77388032.0 -2025-02-14 14:00:00,1468.85,1472.0,1468.78,1471.18,94500,138936836.0 -2025-02-14 14:05:00,1471.18,1473.17,1471.0,1471.11,84500,124390912.0 -2025-02-14 14:10:00,1471.77,1472.11,1470.33,1470.76,45800,67450880.0 -2025-02-14 14:15:00,1471.0,1475.88,1470.99,1475.88,128700,189683200.0 -2025-02-14 14:20:00,1475.88,1475.93,1472.5,1474.17,63600,93729024.0 -2025-02-14 14:25:00,1474.85,1475.96,1474.12,1475.0,62100,91617536.0 -2025-02-14 14:30:00,1475.0,1475.28,1474.17,1474.93,43700,64530432.0 -2025-02-14 14:35:00,1474.93,1476.0,1472.92,1474.2,70300,103695872.0 -2025-02-14 14:40:00,1474.2,1476.84,1473.0,1476.84,89300,131768064.0 -2025-02-14 14:45:00,1476.91,1477.0,1475.03,1476.4,65800,97163520.0 -2025-02-14 14:50:00,1476.4,1476.89,1473.15,1474.08,52300,77154816.0 -2025-02-14 14:55:00,1474.35,1475.48,1473.43,1474.8,61000,89891328.0 -2025-02-14 15:00:00,1474.86,1475.0,1473.52,1475.0,77000,113565440.0 -2025-02-17 09:35:00,1481.0,1488.5,1478.0,1488.45,387700,574875204.0 -2025-02-17 09:40:00,1488.45,1494.0,1484.96,1493.72,212600,316670071.0 -2025-02-17 09:45:00,1493.72,1494.98,1489.04,1489.91,164000,244840965.0 -2025-02-17 09:50:00,1489.91,1494.0,1488.88,1493.32,119000,177343354.0 -2025-02-17 09:55:00,1493.32,1493.33,1488.98,1490.99,126800,189154944.0 -2025-02-17 10:00:00,1490.99,1491.48,1484.99,1485.99,107800,160474626.0 -2025-02-17 10:05:00,1485.99,1486.58,1481.3,1481.3,131100,194584060.0 -2025-02-17 10:10:00,1481.3,1481.9,1476.0,1477.11,120900,178848648.0 -2025-02-17 10:15:00,1477.11,1481.79,1476.0,1481.79,82100,121447552.0 -2025-02-17 10:20:00,1481.79,1482.0,1478.02,1480.01,61300,90739328.0 -2025-02-17 10:25:00,1480.01,1482.0,1478.0,1481.99,60200,89123072.0 -2025-02-17 10:30:00,1481.99,1481.99,1478.62,1479.0,62100,91936768.0 -2025-02-17 10:35:00,1479.0,1482.87,1478.02,1481.81,53500,79229944.0 -2025-02-17 10:40:00,1481.32,1484.64,1481.13,1481.97,45400,67332608.0 -2025-02-17 10:45:00,1481.97,1482.84,1481.97,1482.06,32000,47431432.0 -2025-02-17 10:50:00,1482.06,1482.08,1479.31,1479.79,30600,45306368.0 -2025-02-17 10:55:00,1479.31,1480.71,1479.01,1480.7,33700,49865984.0 -2025-02-17 11:00:00,1480.7,1480.71,1479.0,1479.0,29200,43211008.0 -2025-02-17 11:05:00,1479.0,1482.08,1477.0,1482.01,43500,64328960.0 -2025-02-17 11:10:00,1482.0,1482.0,1478.1,1479.0,22600,33442560.0 -2025-02-17 11:15:00,1479.0,1479.39,1477.07,1477.87,25800,38131968.0 -2025-02-17 11:20:00,1477.22,1478.0,1477.0,1478.0,29000,42839040.0 -2025-02-17 11:25:00,1477.19,1477.98,1476.01,1476.83,38300,56559360.0 -2025-02-17 11:30:00,1476.82,1480.43,1476.66,1480.13,29100,43030016.0 -2025-02-17 13:05:00,1480.13,1480.13,1477.01,1477.44,49500,73189120.0 -2025-02-17 13:10:00,1477.2,1477.43,1474.01,1474.01,82900,122324992.0 -2025-02-17 13:15:00,1474.0,1475.51,1473.04,1475.49,36600,53945600.0 -2025-02-17 13:20:00,1475.91,1476.0,1474.5,1474.58,32200,47500544.0 -2025-02-17 13:25:00,1474.51,1476.52,1474.51,1474.95,30400,44858112.0 -2025-02-17 13:30:00,1475.03,1475.2,1474.12,1474.5,28500,42023936.0 -2025-02-17 13:35:00,1474.5,1475.14,1473.0,1473.5,40400,59552000.0 -2025-02-17 13:40:00,1473.18,1474.0,1470.0,1470.74,71500,105197056.0 -2025-02-17 13:45:00,1470.74,1471.15,1468.88,1469.77,65500,96158464.0 -2025-02-17 13:50:00,1469.19,1471.83,1469.0,1470.88,43300,63665152.0 -2025-02-17 13:55:00,1470.88,1471.53,1469.34,1470.48,42700,62789120.0 -2025-02-17 14:00:00,1470.0,1473.41,1470.0,1471.02,76200,112126720.0 -2025-02-17 14:05:00,1471.1,1473.0,1470.0,1470.28,60100,88420352.0 -2025-02-17 14:10:00,1470.3,1472.0,1469.0,1469.35,79000,116175104.0 -2025-02-17 14:15:00,1469.35,1470.0,1468.84,1469.99,55300,81246720.0 -2025-02-17 14:20:00,1469.99,1471.74,1469.02,1469.3,31700,46599168.0 -2025-02-17 14:25:00,1469.3,1469.5,1468.01,1468.33,43100,63304192.0 -2025-02-17 14:30:00,1469.0,1470.0,1468.05,1468.71,39000,57281792.0 -2025-02-17 14:35:00,1469.99,1470.02,1468.7,1470.0,36800,54071808.0 -2025-02-17 14:40:00,1469.93,1470.0,1467.15,1468.86,84300,123780096.0 -2025-02-17 14:45:00,1468.86,1471.93,1468.53,1471.08,30500,44965376.0 -2025-02-17 14:50:00,1471.5,1473.29,1471.0,1473.29,57000,83910656.0 -2025-02-17 14:55:00,1473.29,1473.29,1471.12,1472.24,53100,78176256.0 -2025-02-17 15:00:00,1472.24,1472.55,1471.51,1471.62,51300,75399680.0 -2025-02-18 09:35:00,1470.0,1470.0,1462.08,1465.02,136800,200519728.0 -2025-02-18 09:40:00,1465.86,1468.0,1464.0,1467.0,53100,77850832.0 -2025-02-18 09:45:00,1467.1,1467.89,1465.1,1466.8,42100,61744224.0 -2025-02-18 09:50:00,1466.8,1466.8,1463.5,1465.84,60900,89211072.0 -2025-02-18 09:55:00,1465.32,1473.0,1465.31,1472.88,57300,84289440.0 -2025-02-18 10:00:00,1472.79,1476.21,1472.08,1475.0,74000,109114048.0 -2025-02-18 10:05:00,1474.94,1478.85,1474.94,1476.61,92300,136373496.0 -2025-02-18 10:10:00,1476.82,1476.82,1473.07,1474.5,38900,57354240.0 -2025-02-18 10:15:00,1474.54,1474.54,1472.93,1473.35,25000,36841994.0 -2025-02-18 10:20:00,1473.95,1476.5,1473.08,1473.96,32000,47191296.0 -2025-02-18 10:25:00,1473.96,1474.81,1471.59,1472.19,33300,49054016.0 -2025-02-18 10:30:00,1472.18,1476.0,1472.18,1474.99,38300,56473156.0 -2025-02-18 10:35:00,1474.99,1477.0,1473.9,1477.0,50200,74091904.0 -2025-02-18 10:40:00,1477.0,1483.21,1477.0,1483.21,127400,188618618.0 -2025-02-18 10:45:00,1483.89,1484.0,1480.55,1483.0,59600,88392068.0 -2025-02-18 10:50:00,1483.0,1484.04,1482.15,1483.7,75000,111265788.0 -2025-02-18 10:55:00,1483.78,1489.59,1483.68,1487.37,145600,216426240.0 -2025-02-18 11:00:00,1487.8,1492.8,1486.0,1492.14,157500,234658304.0 -2025-02-18 11:05:00,1492.14,1492.58,1487.19,1490.0,115000,171429632.0 -2025-02-18 11:10:00,1489.99,1491.22,1486.18,1490.0,87900,130973312.0 -2025-02-18 11:15:00,1488.89,1491.05,1488.0,1490.12,60400,90006272.0 -2025-02-18 11:20:00,1490.08,1490.97,1486.1,1486.1,35500,52872960.0 -2025-02-18 11:25:00,1486.78,1488.4,1485.01,1486.76,40000,59465984.0 -2025-02-18 11:30:00,1487.0,1488.39,1486.72,1488.11,20600,30610432.0 -2025-02-18 13:05:00,1488.33,1488.87,1486.19,1487.79,68400,101774336.0 -2025-02-18 13:10:00,1488.1,1488.49,1484.5,1487.01,49200,73127676.0 -2025-02-18 13:15:00,1487.01,1488.0,1485.04,1485.17,33200,49350916.0 -2025-02-18 13:20:00,1485.17,1486.77,1485.17,1485.33,19200,28526848.0 -2025-02-18 13:25:00,1485.74,1486.79,1485.0,1486.0,34000,50518272.0 -2025-02-18 13:30:00,1486.0,1488.0,1486.0,1487.3,50800,75642880.0 -2025-02-18 13:35:00,1487.3,1487.53,1484.88,1484.98,37800,56167168.0 -2025-02-18 13:40:00,1484.54,1484.54,1481.1,1483.2,49200,72965632.0 -2025-02-18 13:45:00,1483.92,1485.99,1483.33,1484.47,33500,49736192.0 -2025-02-18 13:50:00,1484.47,1484.47,1482.0,1483.52,29600,43909371.0 -2025-02-18 13:55:00,1483.52,1483.77,1481.61,1481.65,31300,46409475.0 -2025-02-18 14:00:00,1481.65,1481.99,1479.09,1479.09,39500,58492926.0 -2025-02-18 14:05:00,1479.02,1481.7,1479.02,1481.7,35500,52527874.0 -2025-02-18 14:10:00,1481.7,1481.98,1480.0,1480.5,31100,46047998.0 -2025-02-18 14:15:00,1480.48,1480.48,1477.0,1477.3,52400,77463300.0 -2025-02-18 14:20:00,1477.3,1479.85,1475.03,1475.13,54200,80045824.0 -2025-02-18 14:25:00,1475.91,1477.34,1475.18,1476.77,36600,53981184.0 -2025-02-18 14:30:00,1476.77,1476.77,1475.08,1476.0,48100,70984192.0 -2025-02-18 14:35:00,1476.0,1477.0,1471.0,1471.4,98500,145150976.0 -2025-02-18 14:40:00,1471.5,1473.35,1471.08,1471.52,60500,89043712.0 -2025-02-18 14:45:00,1471.52,1476.0,1471.5,1475.26,64400,94921984.0 -2025-02-18 14:50:00,1475.0,1475.25,1473.66,1474.42,43600,64277760.0 -2025-02-18 14:55:00,1474.19,1475.64,1473.81,1475.64,59200,87284480.0 -2025-02-18 15:00:00,1475.64,1475.83,1474.97,1475.0,73300,108124416.0 -2025-02-19 09:35:00,1475.05,1475.05,1468.02,1468.49,146100,215075216.0 -2025-02-19 09:40:00,1468.49,1471.76,1465.1,1468.85,95600,140302272.0 -2025-02-19 09:45:00,1468.85,1469.73,1465.37,1465.96,92900,136394912.0 -2025-02-19 09:50:00,1465.96,1474.53,1464.9,1473.53,104100,152815192.0 -2025-02-19 09:55:00,1473.52,1474.5,1472.15,1472.17,39000,57473921.0 -2025-02-19 10:00:00,1473.0,1473.0,1468.91,1470.45,29000,42648265.0 -2025-02-19 10:05:00,1470.45,1472.2,1469.09,1471.96,47900,70477558.0 -2025-02-19 10:10:00,1471.78,1474.99,1470.4,1474.99,35100,51656008.0 -2025-02-19 10:15:00,1474.8,1479.36,1474.47,1478.0,75900,111989756.0 -2025-02-19 10:20:00,1478.0,1481.5,1477.0,1481.5,85400,126351615.0 -2025-02-19 10:25:00,1481.5,1483.88,1479.2,1479.2,66200,98121729.0 -2025-02-19 10:30:00,1479.2,1482.0,1479.1,1480.35,40600,60117760.0 -2025-02-19 10:35:00,1480.35,1483.79,1480.0,1483.79,47200,69985920.0 -2025-02-19 10:40:00,1483.79,1485.98,1483.54,1483.77,77900,115673476.0 -2025-02-19 10:45:00,1483.77,1484.8,1481.14,1483.63,40200,59604096.0 -2025-02-19 10:50:00,1483.62,1484.87,1481.88,1483.23,51100,75806080.0 -2025-02-19 10:55:00,1483.23,1483.98,1480.17,1482.33,55500,82221831.0 -2025-02-19 11:00:00,1482.33,1482.86,1479.96,1482.59,44600,66151161.0 -2025-02-19 11:05:00,1482.59,1482.59,1480.17,1482.41,20700,30670969.0 -2025-02-19 11:10:00,1481.4,1483.0,1481.07,1481.86,30400,45064199.0 -2025-02-19 11:15:00,1481.86,1483.18,1481.6,1482.45,19100,28312454.0 -2025-02-19 11:20:00,1482.0,1483.49,1481.6,1482.26,20900,30987389.0 -2025-02-19 11:25:00,1482.02,1483.0,1481.02,1482.84,28700,42514685.0 -2025-02-19 11:30:00,1482.86,1484.27,1481.69,1482.57,37100,55031424.0 -2025-02-19 13:05:00,1481.85,1483.0,1480.02,1482.98,44200,65486842.0 -2025-02-19 13:10:00,1481.97,1483.35,1481.35,1482.09,26400,39127558.0 -2025-02-19 13:15:00,1481.42,1482.7,1480.01,1480.01,26500,39260920.0 -2025-02-19 13:20:00,1480.01,1480.88,1479.5,1479.5,36500,54021894.0 -2025-02-19 13:25:00,1479.5,1479.5,1476.8,1477.0,42700,63106818.0 -2025-02-19 13:30:00,1476.77,1478.41,1476.76,1477.99,18200,26893059.0 -2025-02-19 13:35:00,1477.97,1479.99,1477.69,1478.66,24900,36816379.0 -2025-02-19 13:40:00,1479.92,1480.52,1478.55,1480.29,21300,31517178.0 -2025-02-19 13:45:00,1480.29,1481.12,1480.03,1481.01,27900,41327104.0 -2025-02-19 13:50:00,1481.12,1481.12,1478.83,1478.83,24700,36548360.0 -2025-02-19 13:55:00,1478.76,1480.0,1478.12,1478.12,31100,45903876.0 -2025-02-19 14:00:00,1478.14,1486.03,1478.05,1484.5,269200,399358460.0 -2025-02-19 14:05:00,1484.5,1491.99,1484.5,1486.6,264600,394141440.0 -2025-02-19 14:10:00,1486.6,1489.92,1486.6,1489.45,149500,222473472.0 -2025-02-19 14:15:00,1489.45,1490.0,1487.26,1489.0,89400,133078016.0 -2025-02-19 14:20:00,1488.51,1488.8,1486.02,1487.96,57800,85980928.0 -2025-02-19 14:25:00,1487.96,1487.96,1486.0,1486.8,47700,70922752.0 -2025-02-19 14:30:00,1486.8,1488.0,1486.08,1487.81,41600,61868288.0 -2025-02-19 14:35:00,1487.2,1487.88,1486.5,1487.47,45800,68109312.0 -2025-02-19 14:40:00,1487.47,1489.86,1486.94,1489.86,87800,130723840.0 -2025-02-19 14:45:00,1489.9,1494.2,1489.31,1494.09,243400,363109632.0 -2025-02-19 14:50:00,1494.09,1494.21,1491.48,1491.98,102100,152467968.0 -2025-02-19 14:55:00,1491.98,1491.98,1489.0,1489.56,84200,125518848.0 -2025-02-19 15:00:00,1489.56,1492.0,1489.56,1491.0,120300,179329536.0 -2025-02-20 09:35:00,1483.0,1484.99,1478.03,1483.66,258100,382386528.0 -2025-02-20 09:40:00,1483.66,1487.86,1480.49,1486.3,151400,224694304.0 -2025-02-20 09:45:00,1486.3,1491.15,1486.3,1491.15,155000,230800004.0 -2025-02-20 09:50:00,1491.15,1491.15,1483.75,1483.99,82300,122327168.0 -2025-02-20 09:55:00,1484.02,1486.07,1483.99,1485.47,58000,86131705.0 -2025-02-20 10:00:00,1485.47,1485.6,1481.69,1481.99,57900,85903937.0 -2025-02-20 10:05:00,1481.97,1481.97,1475.5,1475.5,143900,212711675.0 -2025-02-20 10:10:00,1475.5,1477.22,1473.44,1477.11,100800,148733326.0 -2025-02-20 10:15:00,1477.14,1480.89,1477.06,1480.63,53000,78424316.0 -2025-02-20 10:20:00,1481.2,1481.33,1477.0,1478.79,37500,55468030.0 -2025-02-20 10:25:00,1478.79,1478.88,1477.38,1477.97,30000,44345720.0 -2025-02-20 10:30:00,1477.79,1478.5,1477.66,1478.06,30200,44640520.0 -2025-02-20 10:35:00,1478.06,1478.5,1476.05,1477.45,33800,49931264.0 -2025-02-20 10:40:00,1477.48,1480.0,1476.77,1478.0,62900,93002876.0 -2025-02-20 10:45:00,1478.0,1479.7,1477.34,1477.39,34900,51600768.0 -2025-02-20 10:50:00,1478.0,1478.84,1477.4,1478.08,24000,35475593.0 -2025-02-20 10:55:00,1478.06,1479.7,1478.0,1479.66,20800,30729343.0 -2025-02-20 11:00:00,1478.93,1479.73,1478.9,1479.67,24500,36248960.0 -2025-02-20 11:05:00,1479.53,1479.8,1479.0,1479.12,20700,30623476.0 -2025-02-20 11:10:00,1479.12,1479.66,1477.61,1479.1,29300,43330314.0 -2025-02-20 11:15:00,1479.23,1479.89,1478.02,1479.21,19700,29139966.0 -2025-02-20 11:20:00,1479.2,1479.21,1477.3,1478.39,23100,34096125.0 -2025-02-20 11:25:00,1478.32,1478.32,1477.4,1478.01,15900,23495689.0 -2025-02-20 11:30:00,1478.0,1478.33,1477.9,1477.99,13100,19362560.0 -2025-02-20 13:05:00,1477.88,1478.3,1475.1,1476.0,62700,92695795.0 -2025-02-20 13:10:00,1476.0,1476.0,1475.11,1475.44,39800,58726151.0 -2025-02-20 13:15:00,1475.44,1476.01,1475.0,1475.44,39500,58277632.0 -2025-02-20 13:20:00,1475.5,1475.98,1475.5,1475.73,25100,37039872.0 -2025-02-20 13:25:00,1475.62,1476.66,1475.56,1476.63,35300,52100088.0 -2025-02-20 13:30:00,1476.63,1478.0,1476.63,1477.38,24200,35756301.0 -2025-02-20 13:35:00,1477.38,1479.52,1477.38,1477.9,25300,37407739.0 -2025-02-20 13:40:00,1477.93,1478.69,1476.58,1478.69,25800,38045948.0 -2025-02-20 13:45:00,1478.69,1478.72,1477.0,1477.93,25300,37444095.0 -2025-02-20 13:50:00,1477.93,1478.08,1477.45,1477.82,20600,30441472.0 -2025-02-20 13:55:00,1477.79,1478.88,1477.7,1478.23,27100,40061705.0 -2025-02-20 14:00:00,1478.41,1480.82,1478.41,1480.81,29800,44089084.0 -2025-02-20 14:05:00,1480.81,1480.81,1478.06,1478.06,24000,35502339.0 -2025-02-20 14:10:00,1478.46,1478.46,1476.8,1477.38,22700,33532669.0 -2025-02-20 14:15:00,1477.38,1478.0,1476.95,1477.61,17700,26152966.0 -2025-02-20 14:20:00,1477.61,1478.73,1477.6,1478.44,19400,28676864.0 -2025-02-20 14:25:00,1478.44,1478.44,1477.5,1477.5,21800,32217082.0 -2025-02-20 14:30:00,1477.5,1477.5,1477.0,1477.02,26600,39291132.0 -2025-02-20 14:35:00,1477.06,1477.92,1476.86,1477.12,41800,61746948.0 -2025-02-20 14:40:00,1477.02,1477.15,1476.0,1476.14,36700,54178564.0 -2025-02-20 14:45:00,1476.12,1476.12,1473.81,1473.95,100300,147949052.0 -2025-02-20 14:50:00,1473.95,1474.31,1473.88,1474.0,62100,91537152.0 -2025-02-20 14:55:00,1474.0,1474.0,1473.6,1473.8,75900,111746048.0 -2025-02-20 15:00:00,1473.8,1474.99,1473.8,1474.0,76800,113225216.0 -2025-02-21 09:35:00,1480.0,1493.01,1476.0,1492.0,364800,541553280.0 -2025-02-21 09:40:00,1492.4,1493.98,1481.1,1481.71,173200,257850882.0 -2025-02-21 09:45:00,1481.71,1484.99,1479.99,1481.0,91400,135409019.0 -2025-02-21 09:50:00,1481.0,1481.0,1475.0,1475.01,115500,170625161.0 -2025-02-21 09:55:00,1475.0,1477.87,1473.1,1476.7,106800,157491962.0 -2025-02-21 10:00:00,1476.59,1480.78,1476.07,1479.9,54400,80405502.0 -2025-02-21 10:05:00,1479.91,1480.78,1479.08,1479.11,46300,68521602.0 -2025-02-21 10:10:00,1480.0,1480.08,1475.91,1477.5,32800,48475388.0 -2025-02-21 10:15:00,1478.42,1481.88,1477.0,1481.8,55100,81656444.0 -2025-02-21 10:20:00,1481.8,1481.88,1478.16,1479.05,31600,46761219.0 -2025-02-21 10:25:00,1479.06,1481.73,1479.02,1480.87,40500,59957765.0 -2025-02-21 10:30:00,1480.87,1480.87,1478.0,1478.78,20600,30477817.0 -2025-02-21 10:35:00,1478.78,1478.78,1476.01,1476.89,26900,39738253.0 -2025-02-21 10:40:00,1476.9,1486.0,1475.9,1485.0,71900,106435198.0 -2025-02-21 10:45:00,1485.0,1488.0,1483.09,1484.99,66200,98248445.0 -2025-02-21 10:50:00,1484.91,1492.0,1484.7,1490.0,166500,248036479.0 -2025-02-21 10:55:00,1490.0,1492.0,1487.48,1489.38,122300,182328832.0 -2025-02-21 11:00:00,1490.06,1492.8,1488.99,1492.8,101800,151777536.0 -2025-02-21 11:05:00,1492.8,1493.0,1488.0,1490.0,107400,160105728.0 -2025-02-21 11:10:00,1489.98,1494.7,1488.39,1491.67,210200,313836800.0 -2025-02-21 11:15:00,1492.48,1492.49,1489.68,1490.0,45400,67826176.0 -2025-02-21 11:20:00,1490.05,1491.0,1488.66,1489.19,33200,49449734.0 -2025-02-21 11:25:00,1489.91,1492.2,1489.33,1491.19,49300,73520378.0 -2025-02-21 11:30:00,1491.51,1491.51,1489.3,1491.0,36200,53950208.0 -2025-02-21 13:05:00,1492.0,1492.0,1487.5,1490.74,124300,185259264.0 -2025-02-21 13:10:00,1490.72,1492.99,1490.5,1491.04,74600,111234048.0 -2025-02-21 13:15:00,1491.04,1493.82,1490.63,1493.17,59600,88957952.0 -2025-02-21 13:20:00,1493.17,1496.68,1493.12,1496.68,236300,353178880.0 -2025-02-21 13:25:00,1496.67,1496.69,1494.93,1495.12,76800,114889216.0 -2025-02-21 13:30:00,1495.12,1495.46,1494.03,1494.79,41800,62477568.0 -2025-02-21 13:35:00,1494.21,1494.79,1491.05,1492.69,50400,75254016.0 -2025-02-21 13:40:00,1492.0,1492.0,1490.66,1490.98,31300,46677504.0 -2025-02-21 13:45:00,1490.98,1491.0,1486.44,1489.99,51900,77281794.0 -2025-02-21 13:50:00,1489.02,1490.0,1485.0,1485.0,48600,72295416.0 -2025-02-21 13:55:00,1485.0,1487.5,1485.0,1487.49,37800,56201732.0 -2025-02-21 14:00:00,1487.49,1487.49,1486.42,1487.01,30700,45642746.0 -2025-02-21 14:05:00,1486.87,1488.53,1486.67,1486.99,42800,63659534.0 -2025-02-21 14:10:00,1486.99,1488.0,1486.97,1487.1,54300,80754681.0 -2025-02-21 14:15:00,1487.94,1488.0,1486.68,1487.91,32100,47744001.0 -2025-02-21 14:20:00,1487.91,1490.97,1487.91,1488.86,33000,49200636.0 -2025-02-21 14:25:00,1488.89,1488.99,1487.0,1487.92,38100,56702463.0 -2025-02-21 14:30:00,1487.92,1491.0,1487.85,1490.3,40500,60325376.0 -2025-02-21 14:35:00,1490.3,1491.0,1488.21,1490.02,49300,73397769.0 -2025-02-21 14:40:00,1490.0,1490.97,1488.18,1489.89,37300,55568380.0 -2025-02-21 14:45:00,1489.89,1490.66,1489.37,1490.57,58400,87014916.0 -2025-02-21 14:50:00,1490.57,1490.57,1489.0,1489.24,75200,112017398.0 -2025-02-21 14:55:00,1489.29,1489.54,1487.99,1488.0,90500,134738942.0 -2025-02-21 15:00:00,1488.0,1488.67,1487.0,1488.21,89100,132642307.0 -2025-02-24 09:35:00,1488.0,1488.0,1477.2,1483.5,316700,469666208.0 -2025-02-24 09:40:00,1484.83,1489.88,1483.0,1484.21,195700,290885720.0 -2025-02-24 09:45:00,1483.99,1495.69,1483.97,1492.92,195200,291062472.0 -2025-02-24 09:50:00,1492.36,1499.51,1492.36,1498.11,253000,378739265.0 -2025-02-24 09:55:00,1497.42,1498.71,1496.06,1496.63,144800,216811136.0 -2025-02-24 10:00:00,1495.4,1495.4,1490.0,1491.62,123900,184917638.0 -2025-02-24 10:05:00,1491.62,1491.62,1486.88,1488.08,100000,148900984.0 -2025-02-24 10:10:00,1488.08,1491.96,1487.1,1487.52,101800,151515521.0 -2025-02-24 10:15:00,1487.5,1489.3,1487.01,1489.01,53900,80076032.0 -2025-02-24 10:20:00,1488.98,1488.98,1485.1,1485.4,109300,162546936.0 -2025-02-24 10:25:00,1485.41,1485.41,1482.0,1482.9,77300,114651656.0 -2025-02-24 10:30:00,1482.68,1484.1,1482.2,1484.0,58900,87362304.0 -2025-02-24 10:35:00,1482.98,1484.3,1482.5,1484.18,47600,70616320.0 -2025-02-24 10:40:00,1484.18,1488.0,1484.0,1485.0,69500,103301124.0 -2025-02-24 10:45:00,1485.54,1486.58,1485.15,1485.15,30200,44872704.0 -2025-02-24 10:50:00,1485.0,1485.5,1483.0,1483.77,40900,60701948.0 -2025-02-24 10:55:00,1483.02,1485.05,1483.0,1485.02,37500,55653632.0 -2025-02-24 11:00:00,1485.02,1485.02,1481.2,1481.35,84000,124580608.0 -2025-02-24 11:05:00,1481.35,1482.32,1480.16,1481.79,53500,79229440.0 -2025-02-24 11:10:00,1482.3,1482.61,1481.32,1481.63,30200,44755200.0 -2025-02-24 11:15:00,1481.63,1482.46,1480.96,1481.26,36800,54513920.0 -2025-02-24 11:20:00,1481.45,1483.9,1481.44,1483.9,32000,47440640.0 -2025-02-24 11:25:00,1484.0,1484.77,1481.19,1481.26,36600,54255360.0 -2025-02-24 11:30:00,1481.31,1481.4,1480.01,1480.07,55300,81876992.0 -2025-02-24 13:05:00,1480.05,1480.59,1477.43,1477.73,156500,231510528.0 -2025-02-24 13:10:00,1477.07,1477.5,1474.0,1474.02,181000,267064320.0 -2025-02-24 13:15:00,1474.2,1475.53,1474.04,1475.19,49500,72993792.0 -2025-02-24 13:20:00,1475.19,1475.7,1474.6,1475.37,50100,73907968.0 -2025-02-24 13:25:00,1475.38,1479.0,1475.38,1478.27,29300,43278080.0 -2025-02-24 13:30:00,1478.27,1480.83,1478.09,1480.1,32500,48082176.0 -2025-02-24 13:35:00,1480.09,1482.09,1479.66,1481.1,36900,54640128.0 -2025-02-24 13:40:00,1481.11,1485.98,1481.11,1484.43,47700,70791160.0 -2025-02-24 13:45:00,1484.35,1485.0,1482.01,1483.59,35700,52955912.0 -2025-02-24 13:50:00,1483.66,1484.44,1483.51,1484.07,17700,26261509.0 -2025-02-24 13:55:00,1484.06,1484.61,1484.06,1484.4,17800,26423296.0 -2025-02-24 14:00:00,1484.4,1484.4,1480.6,1480.6,24300,36028411.0 -2025-02-24 14:05:00,1480.6,1481.0,1475.02,1475.53,73300,108215808.0 -2025-02-24 14:10:00,1475.03,1477.78,1475.0,1476.81,55500,81951744.0 -2025-02-24 14:15:00,1477.76,1477.8,1476.01,1477.76,27300,40316416.0 -2025-02-24 14:20:00,1477.69,1478.76,1476.96,1478.7,21700,32064512.0 -2025-02-24 14:25:00,1478.7,1479.73,1478.08,1478.72,24400,36034048.0 -2025-02-24 14:30:00,1478.71,1479.75,1478.0,1479.0,18700,27757056.0 -2025-02-24 14:35:00,1479.0,1479.8,1478.8,1479.7,35000,51739136.0 -2025-02-24 14:40:00,1479.71,1480.99,1478.61,1479.72,35000,51786752.0 -2025-02-24 14:45:00,1479.74,1481.5,1478.01,1479.0,46500,68841984.0 -2025-02-24 14:50:00,1479.0,1479.3,1478.0,1478.81,42900,63429632.0 -2025-02-24 14:55:00,1478.81,1479.77,1478.01,1479.02,65000,96130048.0 -2025-02-24 15:00:00,1479.0,1479.71,1479.0,1479.07,67400,99582976.0 -2025-02-25 09:35:00,1470.01,1470.08,1460.11,1466.9,270100,395921984.0 -2025-02-25 09:40:00,1466.9,1469.68,1463.0,1464.0,108800,159532736.0 -2025-02-25 09:45:00,1464.0,1464.0,1460.6,1461.04,131200,191747778.0 -2025-02-25 09:50:00,1461.05,1461.05,1457.01,1460.38,228100,332936318.0 -2025-02-25 09:55:00,1460.38,1464.98,1460.0,1464.21,75400,110221312.0 -2025-02-25 10:00:00,1464.5,1464.5,1460.3,1461.0,60000,87728512.0 -2025-02-25 10:05:00,1461.0,1461.0,1458.0,1458.0,92200,134550786.0 -2025-02-25 10:10:00,1458.0,1458.8,1457.01,1458.01,97600,142304770.0 -2025-02-25 10:15:00,1458.01,1458.99,1457.33,1457.4,69200,100865532.0 -2025-02-25 10:20:00,1457.4,1458.85,1457.4,1458.79,39300,57305091.0 -2025-02-25 10:25:00,1458.58,1458.6,1457.01,1457.05,58000,84557306.0 -2025-02-25 10:30:00,1457.05,1458.21,1457.03,1458.08,41200,60045829.0 -2025-02-25 10:35:00,1458.08,1460.05,1458.01,1460.05,30100,43915647.0 -2025-02-25 10:40:00,1460.05,1461.06,1460.01,1460.98,26900,39290103.0 -2025-02-25 10:45:00,1460.96,1460.96,1460.0,1460.06,28800,42060034.0 -2025-02-25 10:50:00,1460.06,1462.68,1460.01,1460.38,20900,30504458.0 -2025-02-25 10:55:00,1460.67,1461.03,1460.03,1460.92,20100,29356160.0 -2025-02-25 11:00:00,1460.91,1462.72,1460.31,1460.51,20500,29960448.0 -2025-02-25 11:05:00,1460.51,1462.48,1460.51,1462.01,23500,34338936.0 -2025-02-25 11:10:00,1462.45,1462.45,1460.5,1461.76,36900,53929606.0 -2025-02-25 11:15:00,1461.07,1462.58,1461.07,1462.5,31000,45328895.0 -2025-02-25 11:20:00,1462.5,1463.0,1462.0,1463.0,26000,38022904.0 -2025-02-25 11:25:00,1462.4,1463.57,1462.4,1463.03,15700,22969863.0 -2025-02-25 11:30:00,1463.03,1465.01,1462.69,1464.36,32900,48169728.0 -2025-02-25 13:05:00,1464.46,1464.61,1459.0,1459.0,75900,110925058.0 -2025-02-25 13:10:00,1459.0,1460.17,1458.02,1460.17,48000,70012926.0 -2025-02-25 13:15:00,1460.17,1460.57,1458.43,1458.43,30000,43778560.0 -2025-02-25 13:20:00,1458.43,1462.39,1458.43,1460.16,36500,53399800.0 -2025-02-25 13:25:00,1460.16,1460.17,1459.03,1459.04,27800,40589574.0 -2025-02-25 13:30:00,1459.04,1460.52,1459.0,1460.4,25000,36492538.0 -2025-02-25 13:35:00,1460.0,1460.36,1460.0,1460.02,22500,32852232.0 -2025-02-25 13:40:00,1460.02,1461.55,1459.0,1461.09,26000,37956344.0 -2025-02-25 13:45:00,1461.08,1461.1,1459.0,1459.0,23800,34738690.0 -2025-02-25 13:50:00,1459.0,1459.63,1459.0,1459.62,27600,40272896.0 -2025-02-25 13:55:00,1459.63,1461.0,1459.22,1460.17,26500,38680071.0 -2025-02-25 14:00:00,1460.17,1460.85,1459.2,1459.2,27500,40153087.0 -2025-02-25 14:05:00,1459.2,1459.67,1459.01,1459.13,37100,54138110.0 -2025-02-25 14:10:00,1459.13,1460.0,1458.88,1459.12,35700,52090362.0 -2025-02-25 14:15:00,1459.0,1459.59,1458.28,1459.0,39700,57912322.0 -2025-02-25 14:20:00,1459.0,1459.68,1459.0,1459.18,21400,31228938.0 -2025-02-25 14:25:00,1459.0,1459.62,1458.94,1459.36,23100,33706748.0 -2025-02-25 14:30:00,1459.36,1459.36,1457.08,1457.15,85000,123938809.0 -2025-02-25 14:35:00,1457.2,1457.44,1453.68,1453.74,172000,250408711.0 -2025-02-25 14:40:00,1453.59,1453.71,1452.37,1453.0,102400,148785408.0 -2025-02-25 14:45:00,1453.0,1454.05,1452.5,1452.51,87300,126841344.0 -2025-02-25 14:50:00,1452.51,1453.14,1452.0,1453.14,103900,150824192.0 -2025-02-25 14:55:00,1453.14,1454.01,1452.61,1453.41,94900,137923584.0 -2025-02-25 15:00:00,1453.41,1454.84,1453.4,1454.0,64700,94168832.0 -2025-02-26 09:35:00,1455.45,1463.39,1455.45,1462.01,176100,256940784.0 -2025-02-26 09:40:00,1462.01,1462.45,1458.65,1459.95,83600,122084032.0 -2025-02-26 09:45:00,1459.95,1464.95,1459.03,1463.0,105100,153745920.0 -2025-02-26 09:50:00,1463.0,1464.96,1461.27,1462.33,90800,132902182.0 -2025-02-26 09:55:00,1462.17,1462.22,1459.14,1460.94,63400,92512826.0 -2025-02-26 10:00:00,1460.94,1461.01,1458.03,1458.6,37300,54426808.0 -2025-02-26 10:05:00,1458.61,1458.64,1455.19,1457.31,54500,79409352.0 -2025-02-26 10:10:00,1456.76,1458.0,1456.74,1456.83,24800,36134786.0 -2025-02-26 10:15:00,1456.83,1457.1,1452.0,1452.36,76100,110698998.0 -2025-02-26 10:20:00,1452.36,1453.98,1452.31,1452.93,47600,69157249.0 -2025-02-26 10:25:00,1452.93,1453.54,1452.9,1453.0,28100,40961671.0 -2025-02-26 10:30:00,1453.0,1453.0,1450.5,1450.75,68100,98735492.0 -2025-02-26 10:35:00,1450.75,1450.75,1447.24,1449.56,111200,161207936.0 -2025-02-26 10:40:00,1449.57,1450.04,1448.2,1449.09,40700,58986108.0 -2025-02-26 10:45:00,1449.1,1449.38,1446.0,1446.01,65400,94661632.0 -2025-02-26 10:50:00,1446.02,1448.76,1445.99,1448.76,35200,51000192.0 -2025-02-26 10:55:00,1448.98,1448.98,1446.01,1446.05,48400,69928960.0 -2025-02-26 11:00:00,1446.05,1450.0,1446.05,1449.7,30900,44715648.0 -2025-02-26 11:05:00,1449.7,1451.88,1448.31,1451.48,39800,57714940.0 -2025-02-26 11:10:00,1451.48,1453.74,1450.27,1450.8,32000,46452220.0 -2025-02-26 11:15:00,1451.36,1451.98,1450.51,1451.95,20200,29319172.0 -2025-02-26 11:20:00,1451.95,1451.95,1449.02,1449.02,28700,41628938.0 -2025-02-26 11:25:00,1449.0,1449.03,1446.01,1446.23,59300,85809658.0 -2025-02-26 11:30:00,1446.23,1446.87,1445.47,1445.47,66000,95437824.0 -2025-02-26 13:05:00,1445.51,1446.5,1445.02,1445.09,83200,120285952.0 -2025-02-26 13:10:00,1445.14,1449.0,1445.0,1448.04,45400,65722880.0 -2025-02-26 13:15:00,1448.32,1449.92,1448.31,1448.34,32900,47667968.0 -2025-02-26 13:20:00,1448.34,1449.47,1448.3,1448.37,25000,36214010.0 -2025-02-26 13:25:00,1448.37,1448.6,1448.01,1448.02,23400,33889280.0 -2025-02-26 13:30:00,1448.02,1452.54,1448.0,1451.9,70300,102002948.0 -2025-02-26 13:35:00,1451.88,1453.6,1451.88,1452.81,47900,69587970.0 -2025-02-26 13:40:00,1452.81,1456.05,1452.12,1455.19,63100,91759356.0 -2025-02-26 13:45:00,1455.19,1458.8,1454.15,1457.11,66000,96121355.0 -2025-02-26 13:50:00,1457.02,1457.71,1454.45,1456.59,66300,96542449.0 -2025-02-26 13:55:00,1456.97,1457.98,1456.0,1457.9,33500,48806916.0 -2025-02-26 14:00:00,1457.9,1458.04,1456.0,1457.1,39000,56783878.0 -2025-02-26 14:05:00,1457.1,1457.63,1455.36,1455.4,38100,55511556.0 -2025-02-26 14:10:00,1455.4,1457.98,1455.3,1456.33,35300,51406834.0 -2025-02-26 14:15:00,1456.76,1458.79,1456.76,1457.83,53200,77568264.0 -2025-02-26 14:20:00,1457.82,1458.79,1457.82,1458.79,39000,56868608.0 -2025-02-26 14:25:00,1458.79,1458.94,1458.12,1458.76,27700,40400640.0 -2025-02-26 14:30:00,1458.76,1458.88,1455.63,1456.2,53100,77385984.0 -2025-02-26 14:35:00,1456.2,1457.86,1455.66,1457.86,32300,46999810.0 -2025-02-26 14:40:00,1457.56,1462.0,1457.56,1459.15,92300,134762494.0 -2025-02-26 14:45:00,1459.31,1459.95,1457.01,1458.66,38500,56222212.0 -2025-02-26 14:50:00,1458.66,1460.98,1458.52,1460.07,56900,83050748.0 -2025-02-26 14:55:00,1460.07,1461.0,1460.07,1460.63,65000,94945024.0 -2025-02-26 15:00:00,1460.29,1460.78,1459.59,1460.01,84200,122940672.0 -2025-02-27 09:35:00,1460.02,1472.86,1454.15,1472.8,374700,548545152.0 -2025-02-27 09:40:00,1472.8,1474.5,1469.41,1472.19,217800,320653634.0 -2025-02-27 09:45:00,1472.19,1477.66,1472.19,1475.05,269200,397288631.0 -2025-02-27 09:50:00,1475.05,1479.31,1473.03,1477.0,176900,261305739.0 -2025-02-27 09:55:00,1476.52,1477.99,1472.19,1474.5,103700,153006710.0 -2025-02-27 10:00:00,1474.5,1474.5,1468.88,1470.5,94900,139616906.0 -2025-02-27 10:05:00,1470.31,1471.0,1467.02,1467.12,75500,110955386.0 -2025-02-27 10:10:00,1467.12,1470.0,1464.22,1469.79,90700,133073153.0 -2025-02-27 10:15:00,1469.79,1474.02,1469.79,1474.0,64000,94295687.0 -2025-02-27 10:20:00,1474.0,1478.05,1474.0,1477.58,146300,215946490.0 -2025-02-27 10:25:00,1477.61,1482.0,1477.33,1482.0,271500,401605632.0 -2025-02-27 10:30:00,1482.0,1483.75,1480.12,1481.88,174900,259383040.0 -2025-02-27 10:35:00,1481.88,1486.77,1480.78,1485.61,233100,346141952.0 -2025-02-27 10:40:00,1485.61,1487.49,1478.06,1478.11,124300,184531968.0 -2025-02-27 10:45:00,1478.11,1483.18,1478.1,1481.8,68700,101744640.0 -2025-02-27 10:50:00,1481.8,1483.88,1480.17,1483.81,56700,84015616.0 -2025-02-27 10:55:00,1483.81,1484.0,1481.87,1482.49,69900,103689216.0 -2025-02-27 11:00:00,1482.49,1486.91,1482.31,1486.83,117300,174273280.0 -2025-02-27 11:05:00,1486.83,1489.88,1486.83,1488.86,229400,341369600.0 -2025-02-27 11:10:00,1488.86,1488.88,1484.0,1484.07,66100,98268672.0 -2025-02-27 11:15:00,1484.07,1486.01,1482.0,1483.03,57600,85500928.0 -2025-02-27 11:20:00,1483.03,1485.0,1480.08,1481.06,45800,67881472.0 -2025-02-27 11:25:00,1481.02,1484.98,1480.71,1484.98,30100,44627968.0 -2025-02-27 11:30:00,1484.98,1486.06,1484.03,1485.5,41700,61945344.0 -2025-02-27 13:05:00,1485.9,1485.9,1478.62,1478.62,93200,138143232.0 -2025-02-27 13:10:00,1478.13,1482.99,1477.1,1482.8,45100,66770944.0 -2025-02-27 13:15:00,1482.8,1484.57,1481.91,1483.95,51100,75801088.0 -2025-02-27 13:20:00,1483.95,1485.03,1482.15,1484.48,51800,76886528.0 -2025-02-27 13:25:00,1484.48,1487.5,1484.47,1486.38,91400,135852544.0 -2025-02-27 13:30:00,1487.0,1488.77,1487.0,1487.92,89800,133628416.0 -2025-02-27 13:35:00,1487.88,1488.04,1485.86,1487.7,63300,94159872.0 -2025-02-27 13:40:00,1487.7,1488.0,1486.18,1486.19,44300,65909760.0 -2025-02-27 13:45:00,1486.19,1486.2,1484.8,1485.9,72000,106948608.0 -2025-02-27 13:50:00,1485.9,1488.31,1485.77,1488.31,106700,158697984.0 -2025-02-27 13:55:00,1488.31,1489.0,1488.27,1489.0,113100,168394752.0 -2025-02-27 14:00:00,1489.0,1489.09,1487.42,1487.51,80800,120268800.0 -2025-02-27 14:05:00,1487.51,1488.88,1487.43,1488.67,52700,78429696.0 -2025-02-27 14:10:00,1488.67,1489.0,1488.55,1489.0,60600,90222592.0 -2025-02-27 14:15:00,1489.0,1489.09,1486.2,1486.84,83800,124692992.0 -2025-02-27 14:20:00,1486.84,1486.85,1483.11,1483.39,49200,73017344.0 -2025-02-27 14:25:00,1483.39,1485.86,1483.35,1483.47,64900,96341504.0 -2025-02-27 14:30:00,1483.47,1485.12,1483.39,1484.0,71800,106401792.0 -2025-02-27 14:35:00,1483.99,1486.0,1483.78,1483.89,69600,103327232.0 -2025-02-27 14:40:00,1483.89,1485.86,1483.68,1485.53,90900,134962688.0 -2025-02-27 14:45:00,1485.53,1486.58,1484.52,1484.93,100500,149294080.0 -2025-02-27 14:50:00,1484.9,1488.0,1484.85,1488.0,75900,112799744.0 -2025-02-27 14:55:00,1488.0,1488.0,1485.73,1485.73,78100,116120576.0 -2025-02-27 15:00:00,1485.73,1485.76,1484.02,1485.56,99100,147283456.0 -2025-02-28 09:35:00,1485.5,1502.0,1482.45,1498.79,463900,693289728.0 -2025-02-28 09:40:00,1498.7,1510.0,1498.68,1504.0,431200,649264644.0 -2025-02-28 09:45:00,1504.24,1516.31,1503.0,1516.31,463800,700806396.0 -2025-02-28 09:50:00,1515.9,1525.18,1515.9,1524.12,549300,835799040.0 -2025-02-28 09:55:00,1524.96,1528.05,1520.5,1522.1,289200,440993792.0 -2025-02-28 10:00:00,1521.9,1524.58,1520.02,1520.56,227100,345652480.0 -2025-02-28 10:05:00,1520.56,1522.0,1518.33,1518.89,199300,303175424.0 -2025-02-28 10:10:00,1518.35,1518.89,1513.58,1518.89,157100,238022658.0 -2025-02-28 10:15:00,1518.34,1519.92,1516.0,1516.39,99300,150755326.0 -2025-02-28 10:20:00,1515.73,1515.81,1511.12,1511.56,84100,127304704.0 -2025-02-28 10:25:00,1511.56,1516.38,1510.0,1515.1,108300,163898882.0 -2025-02-28 10:30:00,1514.98,1514.99,1511.13,1512.95,49100,74308086.0 -2025-02-28 10:35:00,1512.3,1514.16,1510.75,1514.11,51200,77365771.0 -2025-02-28 10:40:00,1514.11,1517.16,1513.36,1513.47,57100,86560771.0 -2025-02-28 10:45:00,1513.64,1515.26,1513.22,1513.22,60800,92062206.0 -2025-02-28 10:50:00,1513.31,1514.91,1512.81,1514.91,39400,59595261.0 -2025-02-28 10:55:00,1514.96,1518.0,1514.95,1515.19,60400,91572735.0 -2025-02-28 11:00:00,1515.19,1518.0,1513.11,1517.73,40800,61835776.0 -2025-02-28 11:05:00,1517.73,1519.59,1515.0,1518.28,70200,106540032.0 -2025-02-28 11:10:00,1518.28,1519.96,1516.21,1516.42,70100,106533376.0 -2025-02-28 11:15:00,1517.44,1518.01,1516.08,1517.46,33800,51297280.0 -2025-02-28 11:20:00,1517.46,1517.46,1514.84,1515.01,45200,68510718.0 -2025-02-28 11:25:00,1515.05,1516.99,1513.05,1516.0,54900,83164162.0 -2025-02-28 11:30:00,1516.5,1516.5,1515.0,1515.31,29200,44142080.0 -2025-02-28 13:05:00,1515.31,1516.9,1512.8,1514.65,82500,125094914.0 -2025-02-28 13:10:00,1514.65,1514.69,1510.0,1510.0,57200,86488062.0 -2025-02-28 13:15:00,1510.0,1512.99,1510.0,1512.88,69100,104289792.0 -2025-02-28 13:20:00,1513.0,1513.84,1508.03,1508.03,50700,76670976.0 -2025-02-28 13:25:00,1508.03,1508.87,1505.2,1505.3,96300,145083392.0 -2025-02-28 13:30:00,1506.99,1506.99,1505.0,1506.1,56900,85600768.0 -2025-02-28 13:35:00,1506.0,1506.32,1505.0,1506.29,52900,79655936.0 -2025-02-28 13:40:00,1506.29,1507.0,1503.91,1506.72,60600,91304448.0 -2025-02-28 13:45:00,1507.0,1507.0,1502.36,1502.63,42800,64384512.0 -2025-02-28 13:50:00,1502.8,1504.0,1502.37,1502.7,43100,64782336.0 -2025-02-28 13:55:00,1502.95,1508.0,1502.73,1505.02,69700,104930304.0 -2025-02-28 14:00:00,1505.02,1506.26,1503.0,1503.02,45900,69036032.0 -2025-02-28 14:05:00,1502.75,1502.75,1498.51,1499.15,115300,172973568.0 -2025-02-28 14:10:00,1499.13,1501.0,1498.53,1499.92,66100,99140096.0 -2025-02-28 14:15:00,1499.95,1502.3,1498.3,1500.01,83300,124962304.0 -2025-02-28 14:20:00,1500.01,1500.99,1499.0,1500.99,47400,71111680.0 -2025-02-28 14:25:00,1500.98,1503.68,1499.31,1502.25,74800,112313856.0 -2025-02-28 14:30:00,1503.0,1504.84,1501.16,1501.97,54900,82457088.0 -2025-02-28 14:35:00,1502.0,1503.0,1498.0,1498.05,85100,127631872.0 -2025-02-28 14:40:00,1498.05,1500.99,1498.05,1499.02,86100,129075712.0 -2025-02-28 14:45:00,1499.01,1502.87,1498.69,1500.0,100200,150355968.0 -2025-02-28 14:50:00,1500.02,1501.65,1499.1,1499.97,84800,127279616.0 -2025-02-28 14:55:00,1499.94,1501.0,1499.01,1500.0,144400,216564224.0 -2025-02-28 15:00:00,1500.27,1501.0,1499.01,1500.79,210000,315122176.0 -2025-03-03 09:35:00,1502.6,1520.0,1502.6,1513.48,347500,525865760.0 -2025-03-03 09:40:00,1513.48,1513.48,1506.02,1512.79,204600,308828672.0 -2025-03-03 09:45:00,1512.05,1515.08,1502.45,1502.45,142800,215632580.0 -2025-03-03 09:50:00,1502.0,1510.38,1500.9,1506.13,117900,177590068.0 -2025-03-03 09:55:00,1506.13,1507.03,1501.0,1502.03,83900,126141194.0 -2025-03-03 10:00:00,1502.0,1502.0,1496.02,1497.99,127500,191086846.0 -2025-03-03 10:05:00,1498.18,1501.05,1498.17,1500.01,62200,93308032.0 -2025-03-03 10:10:00,1500.01,1505.33,1499.94,1505.33,56000,84116732.0 -2025-03-03 10:15:00,1505.55,1507.8,1501.92,1503.6,58500,87938568.0 -2025-03-03 10:20:00,1504.65,1505.99,1503.07,1504.76,44500,67021822.0 -2025-03-03 10:25:00,1505.17,1508.27,1504.41,1505.39,47200,71089914.0 -2025-03-03 10:30:00,1505.39,1508.0,1505.0,1506.09,38800,58457474.0 -2025-03-03 10:35:00,1506.09,1507.52,1502.0,1507.46,52300,78623098.0 -2025-03-03 10:40:00,1507.48,1508.49,1504.99,1506.23,38500,58013324.0 -2025-03-03 10:45:00,1506.23,1508.49,1505.21,1508.18,41300,62257910.0 -2025-03-03 10:50:00,1508.47,1508.47,1502.42,1503.34,43300,65204486.0 -2025-03-03 10:55:00,1503.35,1503.97,1501.07,1501.2,28800,43268344.0 -2025-03-03 11:00:00,1501.28,1501.99,1498.0,1499.99,73800,110702344.0 -2025-03-03 11:05:00,1498.86,1499.83,1495.11,1495.49,68200,102120192.0 -2025-03-03 11:10:00,1499.44,1500.99,1496.0,1500.01,38800,58109696.0 -2025-03-03 11:15:00,1500.01,1502.98,1500.01,1502.52,26300,39500028.0 -2025-03-03 11:20:00,1502.53,1505.0,1502.53,1503.45,16100,24212224.0 -2025-03-03 11:25:00,1503.46,1504.85,1500.26,1502.1,21100,31714827.0 -2025-03-03 11:30:00,1502.61,1502.64,1500.0,1501.49,15600,23423737.0 -2025-03-03 13:05:00,1501.5,1501.5,1498.01,1499.81,40900,61355520.0 -2025-03-03 13:10:00,1499.51,1499.81,1497.2,1497.2,30600,45840640.0 -2025-03-03 13:15:00,1497.2,1499.96,1497.19,1497.99,28000,41965056.0 -2025-03-03 13:20:00,1497.55,1498.77,1497.0,1498.44,36700,54976000.0 -2025-03-03 13:25:00,1498.12,1498.42,1495.1,1495.1,54200,81088768.0 -2025-03-03 13:30:00,1495.66,1498.6,1495.09,1498.24,39200,58678784.0 -2025-03-03 13:35:00,1498.6,1498.88,1495.88,1496.01,34700,51921152.0 -2025-03-03 13:40:00,1496.01,1496.91,1495.0,1495.0,56500,84498432.0 -2025-03-03 13:45:00,1495.0,1495.0,1492.84,1494.29,61100,91295232.0 -2025-03-03 13:50:00,1494.14,1494.14,1490.44,1490.72,68700,102467840.0 -2025-03-03 13:55:00,1490.87,1491.87,1490.01,1491.08,65400,97483520.0 -2025-03-03 14:00:00,1490.87,1493.5,1490.53,1492.56,43900,65491712.0 -2025-03-03 14:05:00,1492.36,1492.89,1490.01,1490.01,42600,63524608.0 -2025-03-03 14:10:00,1490.01,1490.15,1488.0,1488.0,81400,121223936.0 -2025-03-03 14:15:00,1488.0,1488.43,1486.61,1488.14,67900,101011712.0 -2025-03-03 14:20:00,1488.2,1488.2,1485.16,1485.61,60000,89199872.0 -2025-03-03 14:25:00,1486.84,1488.1,1485.53,1487.07,48500,72104192.0 -2025-03-03 14:30:00,1487.07,1487.11,1485.28,1486.14,61100,90782464.0 -2025-03-03 14:35:00,1486.16,1486.6,1485.0,1485.06,70200,104290560.0 -2025-03-03 14:40:00,1485.03,1485.19,1481.55,1483.03,89800,133274368.0 -2025-03-03 14:45:00,1482.31,1485.17,1481.6,1485.17,85800,127251968.0 -2025-03-03 14:50:00,1485.51,1488.75,1485.08,1487.46,66300,98563072.0 -2025-03-03 14:55:00,1487.45,1488.56,1486.26,1487.43,54600,81209856.0 -2025-03-03 15:00:00,1487.43,1489.0,1486.99,1487.02,81500,121203200.0 -2025-03-04 09:35:00,1485.0,1485.97,1472.01,1474.0,255500,377995456.0 -2025-03-04 09:40:00,1473.99,1474.02,1466.52,1470.17,214800,315745467.0 -2025-03-04 09:45:00,1470.17,1474.85,1468.99,1474.57,87200,128394238.0 -2025-03-04 09:50:00,1474.55,1481.0,1473.95,1477.57,103800,153308746.0 -2025-03-04 09:55:00,1476.52,1479.77,1475.05,1478.28,32500,48028223.0 -2025-03-04 10:00:00,1478.0,1478.23,1469.4,1470.35,107500,158493434.0 -2025-03-04 10:05:00,1471.37,1471.83,1468.0,1468.08,127800,187840650.0 -2025-03-04 10:10:00,1468.63,1469.91,1466.89,1468.2,99300,145756530.0 -2025-03-04 10:15:00,1468.21,1468.21,1466.0,1466.52,106600,156349576.0 -2025-03-04 10:20:00,1466.52,1468.6,1466.41,1468.01,36300,53277318.0 -2025-03-04 10:25:00,1468.01,1468.02,1466.11,1466.11,65100,95478906.0 -2025-03-04 10:30:00,1466.16,1468.02,1465.21,1467.66,86900,127405048.0 -2025-03-04 10:35:00,1467.66,1471.0,1467.0,1470.0,41400,60798722.0 -2025-03-04 10:40:00,1470.0,1470.64,1468.14,1469.0,25900,38067719.0 -2025-03-04 10:45:00,1469.13,1472.47,1469.13,1472.0,29800,43826170.0 -2025-03-04 10:50:00,1472.0,1472.41,1470.2,1470.55,20800,30603649.0 -2025-03-04 10:55:00,1470.55,1474.95,1470.55,1474.3,39500,58258821.0 -2025-03-04 11:00:00,1474.28,1474.98,1471.0,1471.08,30100,44357368.0 -2025-03-04 11:05:00,1471.0,1473.5,1470.93,1472.84,20400,30031359.0 -2025-03-04 11:10:00,1472.99,1475.97,1472.99,1475.95,41100,60459275.0 -2025-03-04 11:15:00,1475.94,1475.96,1471.43,1471.43,25500,37567489.0 -2025-03-04 11:20:00,1472.1,1473.8,1471.4,1472.94,29600,43575036.0 -2025-03-04 11:25:00,1471.98,1472.94,1471.3,1471.3,28700,42240768.0 -2025-03-04 11:30:00,1471.3,1475.0,1471.3,1473.64,38300,56405251.0 -2025-03-04 13:05:00,1473.68,1473.68,1468.05,1471.6,49900,73395453.0 -2025-03-04 13:10:00,1472.02,1473.48,1471.0,1472.5,21700,31931136.0 -2025-03-04 13:15:00,1471.94,1474.8,1471.31,1473.0,40600,59800064.0 -2025-03-04 13:20:00,1473.0,1474.76,1472.99,1473.01,38300,56423936.0 -2025-03-04 13:25:00,1473.79,1473.93,1471.22,1471.22,23400,34475266.0 -2025-03-04 13:30:00,1471.22,1471.22,1469.0,1469.32,35800,52630774.0 -2025-03-04 13:35:00,1469.31,1470.01,1469.0,1469.82,31400,46132992.0 -2025-03-04 13:40:00,1469.82,1472.96,1469.82,1472.96,21300,31344384.0 -2025-03-04 13:45:00,1473.0,1473.46,1471.07,1471.56,32100,47253004.0 -2025-03-04 13:50:00,1471.56,1473.46,1471.48,1471.48,21700,31950326.0 -2025-03-04 13:55:00,1471.52,1472.04,1470.0,1470.88,24600,36182532.0 -2025-03-04 14:00:00,1470.1,1470.99,1469.8,1470.12,25400,37340155.0 -2025-03-04 14:05:00,1470.97,1470.97,1470.02,1470.7,19500,28669440.0 -2025-03-04 14:10:00,1470.12,1473.29,1470.1,1470.57,26700,39268615.0 -2025-03-04 14:15:00,1470.57,1471.8,1470.15,1470.52,24800,36468478.0 -2025-03-04 14:20:00,1470.53,1473.0,1470.53,1470.55,25200,37083140.0 -2025-03-04 14:25:00,1471.87,1472.54,1470.55,1471.54,26700,39288062.0 -2025-03-04 14:30:00,1471.52,1472.67,1471.0,1471.17,33500,49310968.0 -2025-03-04 14:35:00,1471.17,1472.0,1470.87,1471.99,35000,51502095.0 -2025-03-04 14:40:00,1470.78,1471.89,1470.52,1471.81,32600,47961337.0 -2025-03-04 14:45:00,1471.81,1471.89,1471.01,1471.5,32000,47099648.0 -2025-03-04 14:50:00,1471.5,1471.51,1470.58,1470.79,49800,73249540.0 -2025-03-04 14:55:00,1470.64,1474.05,1470.52,1470.8,90200,132738563.0 -2025-03-04 15:00:00,1470.8,1471.9,1470.01,1470.11,73500,108140286.0 -2025-03-05 09:35:00,1472.0,1473.99,1465.0,1465.09,238900,351186208.0 -2025-03-05 09:40:00,1465.09,1470.0,1464.0,1468.62,103000,151045376.0 -2025-03-05 09:45:00,1469.99,1471.0,1468.0,1469.46,67200,98752540.0 -2025-03-05 09:50:00,1469.46,1471.9,1468.8,1468.8,52100,76594044.0 -2025-03-05 09:55:00,1468.8,1470.85,1467.26,1469.8,62900,92416392.0 -2025-03-05 10:00:00,1469.8,1470.03,1465.0,1465.93,80000,117406598.0 -2025-03-05 10:05:00,1465.93,1466.68,1464.51,1465.0,63600,93197118.0 -2025-03-05 10:10:00,1466.0,1466.28,1464.51,1464.51,43000,62997300.0 -2025-03-05 10:15:00,1464.97,1466.94,1464.51,1464.67,46600,68272843.0 -2025-03-05 10:20:00,1464.67,1466.98,1464.5,1466.53,56700,83100668.0 -2025-03-05 10:25:00,1466.53,1466.82,1464.41,1465.58,66000,96714503.0 -2025-03-05 10:30:00,1465.58,1466.0,1464.5,1466.0,28700,41956090.0 -2025-03-05 10:35:00,1466.0,1467.49,1465.37,1467.0,37400,54830852.0 -2025-03-05 10:40:00,1467.2,1467.2,1465.0,1466.0,29000,42508284.0 -2025-03-05 10:45:00,1466.0,1466.0,1464.0,1464.37,49200,72055302.0 -2025-03-05 10:50:00,1464.37,1465.97,1464.01,1464.11,37000,54186111.0 -2025-03-05 10:55:00,1464.2,1464.2,1460.58,1460.58,122000,178439924.0 -2025-03-05 11:00:00,1460.58,1461.21,1460.1,1460.16,48600,70980743.0 -2025-03-05 11:05:00,1460.16,1462.79,1460.1,1461.19,51200,74810753.0 -2025-03-05 11:10:00,1461.64,1461.65,1460.27,1460.54,39600,57841793.0 -2025-03-05 11:15:00,1460.54,1465.0,1460.14,1463.99,54000,79049206.0 -2025-03-05 11:20:00,1463.99,1466.09,1461.76,1462.44,46400,67908739.0 -2025-03-05 11:25:00,1462.44,1465.47,1461.46,1464.26,58900,86183175.0 -2025-03-05 11:30:00,1463.3,1465.46,1462.1,1464.34,75600,110661368.0 -2025-03-05 13:05:00,1464.7,1466.03,1463.0,1465.0,73400,107489544.0 -2025-03-05 13:10:00,1465.0,1468.0,1465.0,1467.09,42900,62843386.0 -2025-03-05 13:15:00,1467.09,1467.24,1465.36,1466.87,36400,53379588.0 -2025-03-05 13:20:00,1466.87,1467.6,1465.59,1466.0,26600,39007239.0 -2025-03-05 13:25:00,1466.0,1467.0,1465.51,1465.61,28300,41494003.0 -2025-03-05 13:30:00,1465.61,1466.78,1465.51,1466.76,26400,38699014.0 -2025-03-05 13:35:00,1465.58,1466.79,1465.51,1465.53,26900,39441664.0 -2025-03-05 13:40:00,1465.54,1466.66,1464.0,1464.94,26900,39466496.0 -2025-03-05 13:45:00,1464.0,1467.0,1463.97,1466.28,33100,48450310.0 -2025-03-05 13:50:00,1465.15,1468.79,1465.15,1468.56,25800,37853696.0 -2025-03-05 13:55:00,1468.85,1468.85,1466.99,1467.96,30100,44186106.0 -2025-03-05 14:00:00,1467.96,1468.76,1467.0,1467.12,24200,35523328.0 -2025-03-05 14:05:00,1468.0,1470.0,1466.01,1466.12,47600,69929730.0 -2025-03-05 14:10:00,1466.58,1468.7,1465.81,1467.92,36400,53362436.0 -2025-03-05 14:15:00,1467.92,1467.92,1466.67,1466.91,23700,34772731.0 -2025-03-05 14:20:00,1466.66,1468.0,1465.66,1468.0,38400,56322299.0 -2025-03-05 14:25:00,1467.99,1467.99,1465.5,1466.08,25000,36655618.0 -2025-03-05 14:30:00,1466.08,1467.23,1465.5,1466.16,26300,38572794.0 -2025-03-05 14:35:00,1466.16,1466.8,1465.0,1465.78,30500,44694287.0 -2025-03-05 14:40:00,1465.78,1465.83,1465.0,1465.07,38900,56997375.0 -2025-03-05 14:45:00,1465.0,1467.0,1465.0,1465.8,53500,78428926.0 -2025-03-05 14:50:00,1465.9,1466.9,1465.45,1466.48,51200,75122175.0 -2025-03-05 14:55:00,1465.58,1466.1,1465.2,1465.96,66300,97177845.0 -2025-03-05 15:00:00,1465.96,1466.49,1465.2,1466.37,73900,108326665.0 -2025-03-06 09:35:00,1474.0,1480.44,1473.0,1473.1,327300,483004928.0 -2025-03-06 09:40:00,1473.0,1483.28,1472.1,1481.1,213100,315282752.0 -2025-03-06 09:45:00,1481.59,1489.0,1480.75,1485.33,215500,320260288.0 -2025-03-06 09:50:00,1485.0,1485.0,1480.0,1482.0,104800,155189496.0 -2025-03-06 09:55:00,1482.0,1482.0,1477.01,1478.14,61200,90512890.0 -2025-03-06 10:00:00,1479.36,1482.88,1476.66,1482.5,61200,90526725.0 -2025-03-06 10:05:00,1483.15,1489.01,1483.15,1488.39,164500,244515069.0 -2025-03-06 10:10:00,1489.0,1492.11,1486.07,1491.0,196300,292441344.0 -2025-03-06 10:15:00,1491.25,1494.9,1491.04,1493.78,199700,298157824.0 -2025-03-06 10:20:00,1494.22,1496.3,1491.08,1491.08,164800,246258944.0 -2025-03-06 10:25:00,1491.08,1493.05,1490.18,1491.0,54400,81128448.0 -2025-03-06 10:30:00,1491.17,1491.17,1488.0,1488.91,33200,49448708.0 -2025-03-06 10:35:00,1489.31,1489.71,1486.06,1487.0,45900,68276482.0 -2025-03-06 10:40:00,1487.0,1488.27,1486.54,1487.61,32000,47591674.0 -2025-03-06 10:45:00,1487.61,1487.96,1486.67,1486.83,26400,39263488.0 -2025-03-06 10:50:00,1487.88,1487.9,1486.0,1486.19,22900,34043388.0 -2025-03-06 10:55:00,1486.19,1488.56,1486.19,1487.58,33400,49672710.0 -2025-03-06 11:00:00,1487.58,1488.0,1486.68,1487.47,17600,26180862.0 -2025-03-06 11:05:00,1487.34,1487.45,1486.09,1486.8,32900,48907011.0 -2025-03-06 11:10:00,1486.09,1487.46,1486.01,1486.01,18600,27651829.0 -2025-03-06 11:15:00,1486.01,1486.99,1486.0,1486.47,27700,41185280.0 -2025-03-06 11:20:00,1486.37,1486.99,1486.01,1486.1,16900,25237764.0 -2025-03-06 11:25:00,1486.1,1490.0,1486.09,1489.98,26500,39448320.0 -2025-03-06 11:30:00,1489.9,1493.0,1489.09,1492.18,63600,94778884.0 -2025-03-06 13:05:00,1492.16,1494.4,1490.01,1492.28,135100,201621248.0 -2025-03-06 13:10:00,1492.15,1493.0,1491.01,1492.02,49000,73099520.0 -2025-03-06 13:15:00,1492.69,1493.48,1492.0,1492.21,34900,52089856.0 -2025-03-06 13:20:00,1492.33,1493.0,1491.43,1492.8,37300,55661312.0 -2025-03-06 13:25:00,1492.03,1492.2,1489.55,1490.77,35900,53530880.0 -2025-03-06 13:30:00,1490.82,1491.87,1490.14,1491.0,20800,31020544.0 -2025-03-06 13:35:00,1491.0,1492.2,1491.0,1492.18,39400,58830336.0 -2025-03-06 13:40:00,1491.7,1492.4,1491.0,1491.01,36400,54289920.0 -2025-03-06 13:45:00,1491.01,1492.0,1490.9,1491.56,33800,50415104.0 -2025-03-06 13:50:00,1491.56,1493.29,1491.15,1493.29,48400,72217344.0 -2025-03-06 13:55:00,1493.21,1497.38,1493.21,1497.02,122700,183492608.0 -2025-03-06 14:00:00,1496.83,1499.99,1496.83,1498.99,159700,239352576.0 -2025-03-06 14:05:00,1499.17,1504.42,1499.17,1501.92,184200,276541440.0 -2025-03-06 14:10:00,1501.92,1505.0,1501.03,1505.0,86000,129270272.0 -2025-03-06 14:15:00,1505.0,1508.0,1505.0,1506.5,113200,170507264.0 -2025-03-06 14:20:00,1506.5,1507.98,1506.0,1507.91,76300,114991104.0 -2025-03-06 14:25:00,1507.98,1509.25,1506.45,1506.58,127200,191759872.0 -2025-03-06 14:30:00,1506.58,1510.0,1506.58,1509.32,160100,241678336.0 -2025-03-06 14:35:00,1508.78,1510.2,1508.0,1508.02,80900,122134528.0 -2025-03-06 14:40:00,1508.32,1509.22,1505.34,1506.55,72400,109074432.0 -2025-03-06 14:45:00,1506.77,1507.0,1504.41,1505.42,94200,141849088.0 -2025-03-06 14:50:00,1505.42,1509.41,1505.38,1508.42,123500,186173952.0 -2025-03-06 14:55:00,1508.42,1508.42,1504.41,1504.98,88600,133448192.0 -2025-03-06 15:00:00,1504.68,1505.98,1504.68,1505.98,100600,151382528.0 -2025-03-07 09:35:00,1503.0,1512.92,1503.0,1512.88,241700,364421088.0 -2025-03-07 09:40:00,1512.47,1512.47,1505.2,1505.23,114700,173001888.0 -2025-03-07 09:45:00,1505.23,1511.3,1504.0,1511.3,110600,166690368.0 -2025-03-07 09:50:00,1511.0,1511.29,1507.16,1509.99,79800,120330681.0 -2025-03-07 09:55:00,1509.99,1513.99,1509.0,1513.3,88200,133331975.0 -2025-03-07 10:00:00,1513.16,1514.02,1509.21,1514.02,93800,141946361.0 -2025-03-07 10:05:00,1513.69,1517.9,1513.1,1515.0,123300,186869901.0 -2025-03-07 10:10:00,1515.0,1515.0,1510.6,1510.6,64700,97915258.0 -2025-03-07 10:15:00,1511.8,1513.0,1508.66,1509.82,52400,79156740.0 -2025-03-07 10:20:00,1509.81,1513.04,1509.81,1510.31,38800,58641283.0 -2025-03-07 10:25:00,1510.35,1511.11,1508.01,1508.12,47300,71397617.0 -2025-03-07 10:30:00,1508.12,1508.61,1506.29,1506.38,49700,74852993.0 -2025-03-07 10:35:00,1506.39,1508.61,1505.36,1507.15,46400,69961101.0 -2025-03-07 10:40:00,1507.0,1509.97,1506.31,1506.31,33400,50365692.0 -2025-03-07 10:45:00,1506.31,1508.43,1505.88,1507.75,37300,56201730.0 -2025-03-07 10:50:00,1506.7,1507.73,1504.29,1504.29,46300,69740160.0 -2025-03-07 10:55:00,1504.0,1506.57,1503.89,1506.44,28400,42733302.0 -2025-03-07 11:00:00,1506.0,1509.76,1505.92,1507.68,26100,39356416.0 -2025-03-07 11:05:00,1507.68,1509.31,1506.0,1509.05,26800,40406666.0 -2025-03-07 11:10:00,1509.05,1509.89,1507.74,1509.5,18900,28518900.0 -2025-03-07 11:15:00,1508.57,1509.66,1507.75,1509.4,31600,47690509.0 -2025-03-07 11:20:00,1509.48,1513.25,1509.48,1512.8,63900,96534259.0 -2025-03-07 11:25:00,1512.8,1516.88,1512.8,1515.99,109700,166203400.0 -2025-03-07 11:30:00,1515.98,1515.98,1513.9,1515.8,71100,107652088.0 -2025-03-07 13:05:00,1515.58,1522.8,1515.32,1522.58,294600,447406088.0 -2025-03-07 13:10:00,1521.0,1527.98,1521.0,1526.98,256800,391689984.0 -2025-03-07 13:15:00,1527.13,1528.14,1522.26,1522.53,105000,160122112.0 -2025-03-07 13:20:00,1522.66,1525.05,1522.27,1524.73,101400,154659328.0 -2025-03-07 13:25:00,1524.02,1526.0,1522.22,1522.31,103900,158418432.0 -2025-03-07 13:30:00,1522.23,1522.23,1520.0,1521.0,57400,87323648.0 -2025-03-07 13:35:00,1521.0,1521.84,1518.1,1520.26,55200,83907584.0 -2025-03-07 13:40:00,1521.6,1523.45,1520.17,1520.17,68500,104252160.0 -2025-03-07 13:45:00,1520.99,1521.69,1518.75,1518.78,55200,83937280.0 -2025-03-07 13:50:00,1518.78,1519.91,1517.17,1517.21,68800,104461312.0 -2025-03-07 13:55:00,1517.21,1518.84,1517.21,1518.8,48000,72870656.0 -2025-03-07 14:00:00,1518.8,1519.7,1518.0,1519.05,45000,68352000.0 -2025-03-07 14:05:00,1519.65,1519.66,1516.51,1517.01,55500,84248056.0 -2025-03-07 14:10:00,1517.02,1518.88,1517.01,1518.43,37100,56325128.0 -2025-03-07 14:15:00,1518.43,1521.0,1518.42,1521.0,56900,86459904.0 -2025-03-07 14:20:00,1521.0,1521.0,1517.51,1520.5,46600,70841856.0 -2025-03-07 14:25:00,1520.5,1520.9,1520.0,1520.86,39800,60516864.0 -2025-03-07 14:30:00,1520.86,1522.0,1518.13,1519.0,48700,74046464.0 -2025-03-07 14:35:00,1519.17,1519.88,1518.36,1518.73,54100,82189312.0 -2025-03-07 14:40:00,1518.46,1519.55,1517.0,1517.0,76700,116480508.0 -2025-03-07 14:45:00,1517.0,1518.87,1517.0,1517.48,66500,100913670.0 -2025-03-07 14:50:00,1518.0,1521.2,1518.0,1521.18,206500,313921022.0 -2025-03-07 14:55:00,1521.1,1521.64,1519.11,1520.99,110200,167588352.0 -2025-03-07 15:00:00,1521.0,1521.5,1520.0,1521.0,101900,154981376.0 -2025-03-10 09:35:00,1519.81,1526.6,1506.2,1526.6,389700,590416450.0 -2025-03-10 09:40:00,1526.6,1526.6,1515.04,1515.04,170600,259574782.0 -2025-03-10 09:45:00,1515.22,1517.24,1512.08,1514.16,95000,143938944.0 -2025-03-10 09:50:00,1514.16,1515.96,1512.09,1512.3,93900,142141688.0 -2025-03-10 09:55:00,1512.5,1514.93,1510.55,1511.11,81400,123087754.0 -2025-03-10 10:00:00,1511.72,1513.0,1510.5,1510.85,84500,127733762.0 -2025-03-10 10:05:00,1510.85,1515.0,1510.16,1514.75,81900,123854326.0 -2025-03-10 10:10:00,1514.75,1517.39,1514.01,1516.76,51600,78211458.0 -2025-03-10 10:15:00,1515.76,1517.11,1513.03,1513.2,57800,87545724.0 -2025-03-10 10:20:00,1513.01,1515.5,1510.78,1514.99,53100,80343308.0 -2025-03-10 10:25:00,1514.99,1516.98,1513.92,1514.14,64200,97273720.0 -2025-03-10 10:30:00,1514.14,1514.75,1512.02,1513.13,46100,69784324.0 -2025-03-10 10:35:00,1513.74,1514.84,1512.5,1514.23,48800,73870456.0 -2025-03-10 10:40:00,1514.25,1516.9,1514.25,1516.87,55200,83646082.0 -2025-03-10 10:45:00,1516.87,1522.98,1516.87,1520.96,60400,91810822.0 -2025-03-10 10:50:00,1520.9,1520.9,1518.36,1519.0,53900,81932795.0 -2025-03-10 10:55:00,1519.0,1519.44,1516.97,1517.78,41100,62388227.0 -2025-03-10 11:00:00,1517.8,1519.0,1517.53,1518.35,32500,49349629.0 -2025-03-10 11:05:00,1518.35,1518.67,1514.2,1514.2,56500,85651977.0 -2025-03-10 11:10:00,1514.22,1515.0,1512.06,1514.73,40000,60543228.0 -2025-03-10 11:15:00,1514.98,1514.99,1512.0,1513.19,43000,65080318.0 -2025-03-10 11:20:00,1512.96,1514.98,1511.15,1514.88,36200,54754557.0 -2025-03-10 11:25:00,1514.88,1514.89,1512.0,1512.12,39400,59603463.0 -2025-03-10 11:30:00,1512.12,1515.0,1512.12,1513.77,37000,55964922.0 -2025-03-10 13:05:00,1512.81,1519.99,1512.36,1518.98,67100,101755900.0 -2025-03-10 13:10:00,1518.54,1518.54,1516.5,1516.65,47200,71626253.0 -2025-03-10 13:15:00,1516.55,1517.88,1515.0,1515.13,34700,52616435.0 -2025-03-10 13:20:00,1515.13,1515.13,1513.0,1514.27,37300,56470792.0 -2025-03-10 13:25:00,1514.27,1516.95,1514.27,1515.19,39600,60032768.0 -2025-03-10 13:30:00,1515.19,1516.7,1515.16,1516.09,23700,36010500.0 -2025-03-10 13:35:00,1516.03,1516.03,1514.3,1514.67,27000,40935681.0 -2025-03-10 13:40:00,1514.67,1516.55,1514.67,1515.3,42600,64559867.0 -2025-03-10 13:45:00,1515.5,1516.75,1515.0,1515.03,41900,63519746.0 -2025-03-10 13:50:00,1515.01,1516.07,1514.28,1514.39,29900,45293050.0 -2025-03-10 13:55:00,1514.76,1515.59,1514.42,1515.53,26400,39998472.0 -2025-03-10 14:00:00,1515.53,1516.95,1515.19,1515.5,40500,61344256.0 -2025-03-10 14:05:00,1515.5,1516.61,1514.56,1516.33,33300,50468858.0 -2025-03-10 14:10:00,1515.83,1517.99,1515.8,1517.99,31600,47934721.0 -2025-03-10 14:15:00,1517.99,1520.0,1516.83,1519.96,52100,79176705.0 -2025-03-10 14:20:00,1519.96,1519.96,1518.0,1518.29,49800,75635960.0 -2025-03-10 14:25:00,1518.29,1519.99,1517.0,1518.25,71300,108268302.0 -2025-03-10 14:30:00,1518.03,1518.24,1516.2,1518.24,40300,61148403.0 -2025-03-10 14:35:00,1518.24,1523.75,1518.24,1523.7,124000,188607239.0 -2025-03-10 14:40:00,1523.67,1524.45,1520.53,1521.9,101200,154143488.0 -2025-03-10 14:45:00,1521.9,1524.0,1521.01,1523.66,91000,138578432.0 -2025-03-10 14:50:00,1523.66,1523.89,1521.2,1522.03,107000,163031040.0 -2025-03-10 14:55:00,1522.03,1523.5,1520.5,1520.5,106400,161995776.0 -2025-03-10 15:00:00,1520.5,1523.33,1520.38,1522.9,74200,112948224.0 -2025-03-11 09:35:00,1517.0,1521.7,1512.0,1518.03,184400,279982208.0 -2025-03-11 09:40:00,1518.0,1519.0,1515.16,1515.16,70700,107263648.0 -2025-03-11 09:45:00,1515.16,1519.98,1515.16,1519.98,45500,69051776.0 -2025-03-11 09:50:00,1519.98,1519.98,1515.66,1516.76,57000,86508952.0 -2025-03-11 09:55:00,1516.76,1520.0,1516.76,1517.11,51500,78200004.0 -2025-03-11 10:00:00,1518.42,1520.0,1517.18,1518.6,38700,58783869.0 -2025-03-11 10:05:00,1518.61,1522.29,1517.1,1522.29,45300,68714056.0 -2025-03-11 10:10:00,1522.03,1525.77,1521.66,1525.77,62700,95608575.0 -2025-03-11 10:15:00,1525.65,1532.1,1525.65,1531.0,161200,246513858.0 -2025-03-11 10:20:00,1530.97,1535.0,1529.89,1534.01,109100,167218558.0 -2025-03-11 10:25:00,1534.05,1534.05,1527.02,1527.02,59100,90454148.0 -2025-03-11 10:30:00,1527.02,1527.02,1524.95,1525.92,65800,100387066.0 -2025-03-11 10:35:00,1525.92,1528.82,1524.51,1528.19,39600,60438658.0 -2025-03-11 10:40:00,1528.19,1532.0,1526.27,1531.0,44100,67465344.0 -2025-03-11 10:45:00,1531.0,1533.21,1529.0,1529.05,80700,123626624.0 -2025-03-11 10:50:00,1529.01,1532.61,1527.0,1527.86,34600,52914432.0 -2025-03-11 10:55:00,1527.15,1531.98,1527.15,1531.01,41200,63035008.0 -2025-03-11 11:00:00,1531.01,1532.0,1530.13,1530.32,30700,47006464.0 -2025-03-11 11:05:00,1530.32,1531.0,1528.46,1530.05,29800,45591936.0 -2025-03-11 11:10:00,1530.01,1530.06,1527.0,1527.26,34400,52604928.0 -2025-03-11 11:15:00,1527.01,1527.03,1525.85,1525.85,25600,39080324.0 -2025-03-11 11:20:00,1525.85,1525.89,1524.4,1525.89,59100,90136831.0 -2025-03-11 11:25:00,1525.87,1527.8,1524.53,1527.5,32500,49577469.0 -2025-03-11 11:30:00,1527.5,1528.49,1525.66,1527.58,34100,52080260.0 -2025-03-11 13:05:00,1527.0,1527.6,1522.06,1522.06,96300,146888954.0 -2025-03-11 13:10:00,1522.06,1525.38,1522.0,1524.05,29100,44339717.0 -2025-03-11 13:15:00,1524.09,1526.05,1524.09,1524.89,36200,55198711.0 -2025-03-11 13:20:00,1524.89,1526.52,1524.84,1526.52,38100,58121985.0 -2025-03-11 13:25:00,1526.06,1529.7,1525.34,1528.61,83400,127410697.0 -2025-03-11 13:30:00,1529.4,1530.6,1528.61,1530.36,57000,87198198.0 -2025-03-11 13:35:00,1530.36,1530.8,1529.0,1530.03,52800,80785666.0 -2025-03-11 13:40:00,1530.05,1532.61,1530.05,1532.0,64400,98635524.0 -2025-03-11 13:45:00,1532.15,1532.2,1528.23,1529.99,43300,66233088.0 -2025-03-11 13:50:00,1529.9,1529.9,1527.07,1528.84,40900,62503417.0 -2025-03-11 13:55:00,1528.41,1529.0,1527.0,1527.29,57200,87375115.0 -2025-03-11 14:00:00,1527.29,1529.64,1527.29,1529.64,51200,78237430.0 -2025-03-11 14:05:00,1529.64,1531.69,1528.1,1531.5,78600,120270082.0 -2025-03-11 14:10:00,1531.69,1531.9,1530.04,1530.63,53700,82213124.0 -2025-03-11 14:15:00,1531.44,1531.5,1528.0,1531.0,75500,115535360.0 -2025-03-11 14:20:00,1530.99,1531.0,1528.05,1530.01,55200,84429312.0 -2025-03-11 14:25:00,1530.0,1530.69,1528.89,1529.97,85500,130817542.0 -2025-03-11 14:30:00,1530.0,1530.23,1529.84,1529.96,49600,75886330.0 -2025-03-11 14:35:00,1529.96,1535.0,1529.95,1534.06,198200,303927552.0 -2025-03-11 14:40:00,1534.06,1535.0,1534.0,1534.98,155800,239114496.0 -2025-03-11 14:45:00,1534.95,1539.7,1534.34,1539.61,223400,343335936.0 -2025-03-11 14:50:00,1539.61,1545.0,1539.61,1544.5,335300,517371904.0 -2025-03-11 14:55:00,1544.5,1545.8,1542.9,1545.4,297600,459676160.0 -2025-03-11 15:00:00,1545.4,1546.0,1543.01,1545.45,118500,182969856.0 -2025-03-12 09:35:00,1546.96,1549.0,1535.28,1536.23,298500,460776704.0 -2025-03-12 09:40:00,1536.23,1536.23,1531.0,1532.89,202700,310903484.0 -2025-03-12 09:45:00,1532.89,1533.01,1526.69,1528.96,192600,294599304.0 -2025-03-12 09:50:00,1528.96,1533.29,1528.0,1533.0,126600,193623356.0 -2025-03-12 09:55:00,1533.0,1535.54,1531.8,1535.54,100600,154278656.0 -2025-03-12 10:00:00,1535.54,1540.0,1535.49,1539.03,101000,155345276.0 -2025-03-12 10:05:00,1539.0,1539.33,1536.0,1537.03,76400,117451009.0 -2025-03-12 10:10:00,1537.03,1538.04,1535.21,1535.21,43900,67462919.0 -2025-03-12 10:15:00,1535.21,1535.27,1532.88,1533.0,39800,61046132.0 -2025-03-12 10:20:00,1533.0,1533.11,1528.18,1529.7,69900,106991752.0 -2025-03-12 10:25:00,1529.7,1532.99,1529.7,1531.91,60600,92760062.0 -2025-03-12 10:30:00,1532.99,1533.7,1530.47,1531.02,48900,74900220.0 -2025-03-12 10:35:00,1531.12,1533.71,1530.53,1533.39,40200,61583748.0 -2025-03-12 10:40:00,1533.39,1535.0,1532.14,1534.74,46400,71163399.0 -2025-03-12 10:45:00,1534.73,1535.0,1532.43,1532.45,35100,53819127.0 -2025-03-12 10:50:00,1532.45,1533.21,1532.0,1533.21,40600,62207484.0 -2025-03-12 10:55:00,1533.23,1538.2,1533.23,1538.15,35400,54422276.0 -2025-03-12 11:00:00,1538.15,1538.2,1535.15,1536.49,29400,45188872.0 -2025-03-12 11:05:00,1536.49,1538.0,1536.49,1537.6,47800,73479932.0 -2025-03-12 11:10:00,1537.89,1539.59,1537.58,1538.03,32900,50621692.0 -2025-03-12 11:15:00,1538.0,1538.11,1534.1,1535.92,49000,75307268.0 -2025-03-12 11:20:00,1535.92,1536.0,1534.76,1534.8,26400,40535288.0 -2025-03-12 11:25:00,1534.72,1535.89,1534.0,1535.89,22700,34837760.0 -2025-03-12 11:30:00,1536.0,1537.99,1535.0,1535.0,22700,34891277.0 -2025-03-12 13:05:00,1535.0,1535.23,1532.88,1535.0,51400,78859764.0 -2025-03-12 13:10:00,1535.0,1538.88,1534.35,1538.22,32700,50274817.0 -2025-03-12 13:15:00,1538.19,1538.19,1537.0,1537.52,32000,49196038.0 -2025-03-12 13:20:00,1537.52,1540.0,1537.41,1540.0,31200,48003328.0 -2025-03-12 13:25:00,1540.0,1544.0,1539.98,1542.96,84900,130907904.0 -2025-03-12 13:30:00,1542.68,1544.4,1541.91,1541.91,41600,64210176.0 -2025-03-12 13:35:00,1541.91,1548.72,1541.91,1548.47,95200,147195392.0 -2025-03-12 13:40:00,1548.88,1548.88,1544.46,1546.87,70900,109625600.0 -2025-03-12 13:45:00,1546.85,1546.86,1543.5,1543.51,35700,55169280.0 -2025-03-12 13:50:00,1543.4,1544.57,1541.15,1543.37,33000,50901760.0 -2025-03-12 13:55:00,1544.5,1544.53,1543.0,1544.03,29000,44783104.0 -2025-03-12 14:00:00,1544.01,1544.2,1543.4,1543.98,28800,44446976.0 -2025-03-12 14:05:00,1544.0,1544.24,1543.98,1544.1,21600,33352448.0 -2025-03-12 14:10:00,1544.11,1545.0,1544.1,1545.0,39900,61626112.0 -2025-03-12 14:15:00,1545.0,1545.0,1544.22,1544.42,26200,40463872.0 -2025-03-12 14:20:00,1544.44,1544.72,1542.96,1543.76,41300,63759616.0 -2025-03-12 14:25:00,1543.75,1544.07,1539.02,1539.02,50200,77386240.0 -2025-03-12 14:30:00,1540.14,1541.72,1539.0,1540.4,57500,88523770.0 -2025-03-12 14:35:00,1540.91,1542.2,1539.01,1542.2,54300,83644166.0 -2025-03-12 14:40:00,1542.2,1543.07,1541.9,1542.63,50900,78517248.0 -2025-03-12 14:45:00,1542.63,1542.7,1541.76,1541.8,51300,79109120.0 -2025-03-12 14:50:00,1541.8,1542.43,1539.12,1540.99,73600,113421062.0 -2025-03-12 14:55:00,1540.99,1541.05,1539.99,1540.9,65200,100357114.0 -2025-03-12 15:00:00,1540.9,1542.58,1540.02,1542.58,84100,129733632.0 -2025-03-13 09:35:00,1544.0,1546.05,1539.23,1544.01,186700,288105888.0 -2025-03-13 09:40:00,1544.01,1546.58,1541.73,1545.87,101600,156949216.0 -2025-03-13 09:45:00,1545.88,1545.98,1543.0,1544.0,83000,128204032.0 -2025-03-13 09:50:00,1544.0,1548.0,1543.01,1544.12,142700,220626438.0 -2025-03-13 09:55:00,1544.16,1555.11,1544.16,1552.89,208600,323319926.0 -2025-03-13 10:00:00,1553.0,1555.0,1546.08,1546.08,123100,191116036.0 -2025-03-13 10:05:00,1546.47,1548.03,1545.0,1547.99,80300,124227451.0 -2025-03-13 10:10:00,1547.99,1553.0,1545.5,1546.5,74100,114890371.0 -2025-03-13 10:15:00,1546.5,1548.16,1545.55,1548.1,33900,52448774.0 -2025-03-13 10:20:00,1548.0,1548.11,1544.0,1544.11,50500,78054393.0 -2025-03-13 10:25:00,1544.11,1544.82,1541.0,1541.11,73300,113100157.0 -2025-03-13 10:30:00,1541.98,1543.0,1540.01,1540.04,59400,91563137.0 -2025-03-13 10:35:00,1541.0,1541.0,1538.66,1540.81,65300,100549373.0 -2025-03-13 10:40:00,1539.81,1542.49,1539.34,1542.16,33600,51785995.0 -2025-03-13 10:45:00,1541.88,1543.89,1541.37,1543.89,30600,47204853.0 -2025-03-13 10:50:00,1543.94,1545.0,1543.85,1544.98,24300,37535628.0 -2025-03-13 10:55:00,1544.98,1545.0,1543.25,1543.93,28800,44474240.0 -2025-03-13 11:00:00,1543.94,1544.51,1543.01,1543.73,23600,36438262.0 -2025-03-13 11:05:00,1543.61,1545.0,1543.53,1545.0,27100,41937926.0 -2025-03-13 11:10:00,1544.99,1545.52,1542.23,1542.87,22200,34285824.0 -2025-03-13 11:15:00,1542.86,1543.09,1540.1,1541.0,27200,41941760.0 -2025-03-13 11:20:00,1541.25,1543.0,1541.0,1542.8,25600,39482630.0 -2025-03-13 11:25:00,1542.78,1542.78,1541.5,1542.17,20700,31922938.0 -2025-03-13 11:30:00,1542.09,1542.69,1541.9,1542.04,29500,45451008.0 -2025-03-13 13:05:00,1542.0,1542.0,1538.03,1540.0,74700,115034112.0 -2025-03-13 13:10:00,1539.95,1540.5,1538.24,1538.7,31800,48942336.0 -2025-03-13 13:15:00,1538.7,1539.56,1536.28,1538.04,50000,76884224.0 -2025-03-13 13:20:00,1538.04,1539.0,1537.05,1538.46,26600,40912384.0 -2025-03-13 13:25:00,1538.1,1539.56,1537.43,1539.03,28300,43540992.0 -2025-03-13 13:30:00,1539.2,1539.2,1536.0,1537.0,41000,63034880.0 -2025-03-13 13:35:00,1537.0,1537.9,1536.2,1536.77,32700,50252544.0 -2025-03-13 13:40:00,1536.77,1538.0,1536.61,1537.93,29600,45423616.0 -2025-03-13 13:45:00,1536.84,1537.94,1535.5,1536.8,40700,62586112.0 -2025-03-13 13:50:00,1536.1,1538.0,1536.1,1538.0,22800,35040768.0 -2025-03-13 13:55:00,1537.91,1537.98,1535.67,1536.0,30400,46717952.0 -2025-03-13 14:00:00,1535.79,1535.79,1532.52,1532.98,53100,81493248.0 -2025-03-13 14:05:00,1533.01,1533.01,1531.25,1532.92,50500,77378560.0 -2025-03-13 14:10:00,1532.9,1532.98,1532.1,1532.3,26900,41122560.0 -2025-03-13 14:15:00,1532.29,1532.9,1532.28,1532.46,34800,53333504.0 -2025-03-13 14:20:00,1532.59,1533.65,1532.23,1532.23,37400,57328896.0 -2025-03-13 14:25:00,1532.22,1532.7,1531.1,1531.1,26200,40136960.0 -2025-03-13 14:30:00,1531.1,1535.1,1530.88,1535.0,31500,48304640.0 -2025-03-13 14:35:00,1534.57,1538.52,1533.68,1538.34,45100,69259008.0 -2025-03-13 14:40:00,1539.0,1539.0,1536.0,1536.38,45900,70642176.0 -2025-03-13 14:45:00,1536.04,1538.05,1535.02,1536.92,34100,52396288.0 -2025-03-13 14:50:00,1536.25,1537.37,1533.01,1533.01,42000,64488960.0 -2025-03-13 14:55:00,1533.18,1533.18,1531.8,1533.06,69800,106997760.0 -2025-03-13 15:00:00,1533.06,1537.77,1533.05,1537.77,91600,140732928.0 -2025-03-14 09:35:00,1547.66,1552.17,1543.0,1551.0,235800,365032800.0 -2025-03-14 09:40:00,1551.0,1555.0,1546.6,1546.6,150700,233979684.0 -2025-03-14 09:45:00,1546.6,1559.0,1546.12,1558.55,259200,403148028.0 -2025-03-14 09:50:00,1558.55,1564.03,1558.55,1560.0,285800,446236216.0 -2025-03-14 09:55:00,1560.0,1571.62,1560.0,1569.8,356900,559405320.0 -2025-03-14 10:00:00,1569.8,1577.38,1569.0,1577.38,296200,466000896.0 -2025-03-14 10:05:00,1577.38,1583.0,1577.38,1582.21,329900,521412608.0 -2025-03-14 10:10:00,1582.21,1585.0,1578.0,1580.0,244100,386411776.0 -2025-03-14 10:15:00,1580.0,1584.98,1578.57,1584.87,174200,275755008.0 -2025-03-14 10:20:00,1584.87,1586.0,1583.05,1585.38,206500,327326976.0 -2025-03-14 10:25:00,1585.38,1592.95,1585.38,1589.0,300000,476815104.0 -2025-03-14 10:30:00,1589.0,1595.0,1586.08,1592.0,251200,399904256.0 -2025-03-14 10:35:00,1593.87,1598.0,1592.0,1596.03,272700,434996736.0 -2025-03-14 10:40:00,1596.03,1599.0,1594.37,1599.0,203400,324838400.0 -2025-03-14 10:45:00,1599.0,1603.0,1595.11,1597.7,371300,594032640.0 -2025-03-14 10:50:00,1597.7,1599.8,1595.98,1599.34,185000,295616000.0 -2025-03-14 10:55:00,1599.34,1600.0,1597.94,1599.22,161000,257656832.0 -2025-03-14 11:00:00,1599.22,1602.01,1599.22,1601.28,175200,280446464.0 -2025-03-14 11:05:00,1601.28,1605.0,1601.28,1603.26,160700,257681920.0 -2025-03-14 11:10:00,1603.26,1608.89,1603.26,1608.81,133800,214985728.0 -2025-03-14 11:15:00,1608.81,1609.0,1605.0,1609.0,123600,198771200.0 -2025-03-14 11:20:00,1609.0,1616.35,1608.89,1616.35,237000,381907456.0 -2025-03-14 11:25:00,1616.35,1618.61,1613.14,1618.61,275600,445416960.0 -2025-03-14 11:30:00,1618.61,1620.0,1613.2,1614.99,187800,303771648.0 -2025-03-14 13:05:00,1614.79,1625.19,1614.0,1625.19,502100,813759488.0 -2025-03-14 13:10:00,1625.19,1625.59,1618.89,1620.2,153400,248826880.0 -2025-03-14 13:15:00,1620.2,1620.23,1615.0,1619.71,132400,214184960.0 -2025-03-14 13:20:00,1619.71,1625.0,1619.71,1623.71,163200,264744960.0 -2025-03-14 13:25:00,1623.71,1623.77,1618.2,1618.46,73800,119627776.0 -2025-03-14 13:30:00,1618.85,1622.0,1618.85,1621.46,81300,131779584.0 -2025-03-14 13:35:00,1621.47,1624.87,1621.46,1624.8,110600,179602432.0 -2025-03-14 13:40:00,1624.8,1624.91,1621.95,1622.44,99000,160780288.0 -2025-03-14 13:45:00,1622.44,1622.53,1617.92,1617.92,113100,183265280.0 -2025-03-14 13:50:00,1617.06,1621.55,1616.1,1621.25,143900,232791040.0 -2025-03-14 13:55:00,1621.25,1622.5,1620.08,1621.68,90800,147211264.0 -2025-03-14 14:00:00,1621.49,1624.78,1621.47,1624.76,129900,210931712.0 -2025-03-14 14:05:00,1624.76,1626.88,1623.97,1626.65,266000,432249856.0 -2025-03-14 14:10:00,1626.9,1628.0,1625.86,1627.9,137100,223025152.0 -2025-03-14 14:15:00,1627.91,1628.0,1622.75,1624.0,163600,266055680.0 -2025-03-14 14:20:00,1624.0,1625.89,1623.04,1623.69,98400,159845376.0 -2025-03-14 14:25:00,1623.69,1625.0,1622.87,1623.0,122800,199312384.0 -2025-03-14 14:30:00,1623.0,1626.0,1622.92,1624.91,157700,256217088.0 -2025-03-14 14:35:00,1624.91,1628.0,1624.59,1628.0,143300,233164800.0 -2025-03-14 14:40:00,1628.0,1628.0,1625.22,1625.38,162700,264652800.0 -2025-03-14 14:45:00,1625.38,1625.99,1624.54,1625.98,129900,211127296.0 -2025-03-14 14:50:00,1625.98,1626.66,1625.59,1626.66,160500,260963328.0 -2025-03-14 14:55:00,1626.23,1627.96,1626.02,1626.5,205900,335007744.0 -2025-03-14 15:00:00,1626.5,1628.01,1626.26,1628.01,231700,377114624.0 -2025-03-17 09:35:00,1657.0,1657.0,1641.36,1657.0,1077200,1778116476.0 -2025-03-17 09:40:00,1657.0,1657.44,1640.17,1642.08,588800,971614596.0 -2025-03-17 09:45:00,1642.08,1648.54,1640.58,1648.07,317800,522841344.0 -2025-03-17 09:50:00,1648.07,1648.07,1632.75,1632.91,342600,561026560.0 -2025-03-17 09:55:00,1632.91,1634.28,1628.18,1628.55,256300,417852416.0 -2025-03-17 10:00:00,1628.55,1631.57,1626.95,1629.91,161200,262626560.0 -2025-03-17 10:05:00,1629.81,1638.0,1629.81,1637.6,104100,170107392.0 -2025-03-17 10:10:00,1637.6,1646.0,1636.9,1646.0,155000,254304251.0 -2025-03-17 10:15:00,1646.0,1647.0,1640.0,1640.95,90800,149204485.0 -2025-03-17 10:20:00,1640.95,1643.75,1639.92,1643.75,75900,124532224.0 -2025-03-17 10:25:00,1643.75,1648.8,1643.03,1645.52,124800,205432832.0 -2025-03-17 10:30:00,1645.52,1650.99,1645.52,1650.79,138400,228205568.0 -2025-03-17 10:35:00,1650.6,1650.79,1647.03,1648.88,76300,125832192.0 -2025-03-17 10:40:00,1648.88,1649.99,1646.98,1647.46,54300,89529856.0 -2025-03-17 10:45:00,1647.46,1647.46,1643.03,1644.79,51700,85057528.0 -2025-03-17 10:50:00,1643.4,1647.5,1643.3,1646.93,49900,82141699.0 -2025-03-17 10:55:00,1646.93,1648.28,1644.66,1648.0,60300,99305477.0 -2025-03-17 11:00:00,1648.0,1651.0,1646.58,1648.42,131700,217229824.0 -2025-03-17 11:05:00,1648.42,1649.65,1645.6,1645.81,51500,84827648.0 -2025-03-17 11:10:00,1645.81,1649.5,1644.0,1647.11,74200,122178564.0 -2025-03-17 11:15:00,1647.11,1648.92,1646.0,1647.3,52700,86777340.0 -2025-03-17 11:20:00,1647.3,1647.3,1640.0,1640.7,59700,98098688.0 -2025-03-17 11:25:00,1640.7,1644.04,1640.7,1643.97,42000,68961280.0 -2025-03-17 11:30:00,1643.97,1644.18,1638.0,1638.56,40800,66935296.0 -2025-03-17 13:05:00,1638.56,1644.0,1638.49,1642.86,88000,144347648.0 -2025-03-17 13:10:00,1642.64,1643.81,1640.5,1641.0,31600,51887616.0 -2025-03-17 13:15:00,1641.0,1641.0,1638.02,1639.2,48600,79666688.0 -2025-03-17 13:20:00,1639.2,1641.0,1636.99,1636.99,58600,96056832.0 -2025-03-17 13:25:00,1636.99,1637.8,1634.0,1635.37,102800,168095232.0 -2025-03-17 13:30:00,1635.36,1637.01,1635.21,1636.53,41400,67747840.0 -2025-03-17 13:35:00,1636.51,1638.0,1635.45,1638.0,46500,76093952.0 -2025-03-17 13:40:00,1638.0,1640.0,1638.0,1638.95,34900,57212416.0 -2025-03-17 13:45:00,1638.35,1638.84,1636.0,1637.01,41200,67459072.0 -2025-03-17 13:50:00,1637.01,1637.47,1636.98,1637.0,50200,82269184.0 -2025-03-17 13:55:00,1637.01,1637.19,1635.38,1635.43,33600,54975488.0 -2025-03-17 14:00:00,1635.43,1636.5,1635.43,1635.9,49800,81463296.0 -2025-03-17 14:05:00,1635.76,1636.46,1635.76,1636.0,39800,65110016.0 -2025-03-17 14:10:00,1636.01,1637.15,1635.83,1636.92,46000,75277312.0 -2025-03-17 14:15:00,1636.92,1637.15,1632.01,1633.74,58000,94773248.0 -2025-03-17 14:20:00,1633.74,1634.37,1632.01,1633.88,65700,107228672.0 -2025-03-17 14:25:00,1633.88,1633.91,1633.09,1633.91,50200,82083840.0 -2025-03-17 14:30:00,1633.91,1636.2,1633.91,1636.2,54800,89615872.0 -2025-03-17 14:35:00,1636.2,1636.67,1634.24,1635.58,43600,71310336.0 -2025-03-17 14:40:00,1635.62,1637.29,1635.33,1636.58,57000,93172224.0 -2025-03-17 14:45:00,1636.58,1637.5,1634.0,1635.0,68800,112624128.0 -2025-03-17 14:50:00,1635.0,1637.89,1634.92,1637.81,73800,120673280.0 -2025-03-17 14:55:00,1637.81,1638.2,1636.93,1638.06,83300,136456192.0 -2025-03-17 15:00:00,1638.06,1638.14,1637.18,1637.86,84000,137567232.0 -2025-03-18 09:35:00,1645.04,1646.98,1631.1,1631.1,270700,444090112.0 -2025-03-18 09:40:00,1633.33,1636.98,1631.4,1636.98,118300,193249337.0 -2025-03-18 09:45:00,1636.36,1642.02,1636.36,1641.45,123100,201788105.0 -2025-03-18 09:50:00,1641.41,1644.1,1639.91,1643.54,94800,155756670.0 -2025-03-18 09:55:00,1644.09,1644.1,1639.0,1639.76,75100,123140344.0 -2025-03-18 10:00:00,1639.76,1639.82,1635.21,1636.96,48400,79234702.0 -2025-03-18 10:05:00,1636.93,1637.45,1628.35,1628.98,103000,168164342.0 -2025-03-18 10:10:00,1628.98,1630.3,1625.75,1626.5,104200,169643012.0 -2025-03-18 10:15:00,1626.51,1633.5,1626.35,1633.09,83500,136260614.0 -2025-03-18 10:20:00,1632.4,1635.76,1631.24,1633.78,64700,105712762.0 -2025-03-18 10:25:00,1633.78,1633.95,1631.6,1633.0,61600,100593030.0 -2025-03-18 10:30:00,1632.23,1633.95,1631.38,1632.04,54900,89643130.0 -2025-03-18 10:35:00,1633.21,1634.03,1632.5,1633.48,40500,66031494.0 -2025-03-18 10:40:00,1633.47,1633.47,1632.0,1632.43,37200,60730753.0 -2025-03-18 10:45:00,1632.16,1632.43,1629.0,1631.1,63400,103375609.0 -2025-03-18 10:50:00,1632.18,1632.21,1629.01,1629.01,41300,67356920.0 -2025-03-18 10:55:00,1629.0,1629.0,1626.25,1626.8,65400,106520328.0 -2025-03-18 11:00:00,1627.18,1627.21,1623.3,1623.66,94900,154249728.0 -2025-03-18 11:05:00,1623.66,1624.42,1623.46,1623.55,60800,98720256.0 -2025-03-18 11:10:00,1623.55,1627.18,1623.55,1626.1,43400,70536192.0 -2025-03-18 11:15:00,1626.1,1626.9,1625.55,1625.99,30500,49596416.0 -2025-03-18 11:20:00,1626.0,1626.0,1625.48,1625.5,23400,37982976.0 -2025-03-18 11:25:00,1625.5,1625.51,1623.7,1623.99,39400,63997184.0 -2025-03-18 11:30:00,1624.0,1626.86,1624.0,1626.0,39200,63715328.0 -2025-03-18 13:05:00,1626.0,1626.5,1623.4,1623.94,82600,134216192.0 -2025-03-18 13:10:00,1623.94,1623.94,1621.76,1621.76,58800,95423488.0 -2025-03-18 13:15:00,1621.76,1626.38,1621.71,1625.42,78600,127581696.0 -2025-03-18 13:20:00,1625.43,1626.39,1624.11,1626.18,56900,92470528.0 -2025-03-18 13:25:00,1626.18,1627.88,1626.18,1627.48,35600,57921024.0 -2025-03-18 13:30:00,1627.48,1628.9,1627.47,1627.83,46500,75787008.0 -2025-03-18 13:35:00,1627.48,1633.52,1627.48,1630.05,85200,138953726.0 -2025-03-18 13:40:00,1631.0,1631.0,1630.08,1630.88,39900,65061122.0 -2025-03-18 13:45:00,1630.88,1630.94,1628.15,1629.62,44200,72026886.0 -2025-03-18 13:50:00,1629.62,1630.29,1628.88,1628.88,35700,58182908.0 -2025-03-18 13:55:00,1628.88,1628.88,1625.9,1626.44,41000,66705918.0 -2025-03-18 14:00:00,1626.44,1627.5,1626.44,1627.0,32100,52221696.0 -2025-03-18 14:05:00,1627.02,1627.02,1625.89,1625.92,47000,76434432.0 -2025-03-18 14:10:00,1625.92,1626.41,1625.62,1625.62,40400,65692416.0 -2025-03-18 14:15:00,1625.62,1627.59,1624.89,1627.59,79300,128902656.0 -2025-03-18 14:20:00,1627.59,1628.0,1626.0,1626.0,33900,55166464.0 -2025-03-18 14:25:00,1626.0,1626.0,1625.64,1625.81,53000,86167296.0 -2025-03-18 14:30:00,1625.76,1625.81,1624.15,1624.5,70100,113920000.0 -2025-03-18 14:35:00,1624.64,1625.61,1624.61,1624.65,58800,95540224.0 -2025-03-18 14:40:00,1624.65,1624.67,1623.99,1624.6,71500,116137984.0 -2025-03-18 14:45:00,1624.6,1624.6,1623.4,1623.44,53800,87361024.0 -2025-03-18 14:50:00,1623.44,1624.89,1623.43,1624.89,72100,117094400.0 -2025-03-18 14:55:00,1624.89,1624.92,1624.0,1624.54,79400,128986624.0 -2025-03-18 15:00:00,1624.4,1625.0,1624.0,1624.0,85600,139072512.0 -2025-03-19 09:35:00,1624.29,1636.06,1624.29,1635.0,203600,331658944.0 -2025-03-19 09:40:00,1635.0,1635.0,1625.23,1628.36,97300,158611712.0 -2025-03-19 09:45:00,1628.32,1629.91,1623.02,1628.15,78000,126716480.0 -2025-03-19 09:50:00,1629.84,1633.0,1626.81,1629.01,59600,97191353.0 -2025-03-19 09:55:00,1629.69,1629.69,1626.95,1628.7,34100,55531079.0 -2025-03-19 10:00:00,1628.7,1634.88,1628.63,1634.46,73000,119187385.0 -2025-03-19 10:05:00,1634.46,1634.82,1631.96,1633.18,53100,86668556.0 -2025-03-19 10:10:00,1633.18,1634.99,1632.96,1634.7,59400,97052476.0 -2025-03-19 10:15:00,1634.7,1637.99,1634.7,1636.42,129900,212616511.0 -2025-03-19 10:20:00,1636.42,1636.42,1630.15,1632.57,56900,92900985.0 -2025-03-19 10:25:00,1632.57,1632.59,1630.92,1632.0,36200,59072767.0 -2025-03-19 10:30:00,1632.0,1634.94,1631.79,1632.01,36500,59589512.0 -2025-03-19 10:35:00,1632.01,1632.04,1628.0,1628.5,47800,77916674.0 -2025-03-19 10:40:00,1628.5,1628.89,1628.0,1628.08,41400,67416694.0 -2025-03-19 10:45:00,1628.08,1633.0,1627.0,1633.0,40100,65312512.0 -2025-03-19 10:50:00,1632.99,1637.93,1630.96,1636.94,68800,112523528.0 -2025-03-19 10:55:00,1636.94,1636.95,1632.55,1633.84,28600,46729220.0 -2025-03-19 11:00:00,1633.84,1633.84,1630.0,1631.29,27400,44696061.0 -2025-03-19 11:05:00,1631.29,1631.89,1628.2,1629.55,58800,95854583.0 -2025-03-19 11:10:00,1629.55,1630.98,1628.96,1630.98,41600,67805709.0 -2025-03-19 11:15:00,1630.98,1631.84,1629.54,1630.92,24000,39131393.0 -2025-03-19 11:20:00,1631.37,1633.8,1629.57,1633.8,31000,50654074.0 -2025-03-19 11:25:00,1633.8,1633.8,1631.96,1633.0,17300,28245116.0 -2025-03-19 11:30:00,1633.0,1635.0,1632.22,1634.01,40200,65683207.0 -2025-03-19 13:05:00,1634.94,1637.88,1632.2,1637.0,75500,123333121.0 -2025-03-19 13:10:00,1637.0,1640.0,1636.02,1639.99,104200,170729722.0 -2025-03-19 13:15:00,1640.0,1644.45,1640.0,1643.09,107200,176032258.0 -2025-03-19 13:20:00,1643.09,1648.0,1643.09,1643.51,125100,205984000.0 -2025-03-19 13:25:00,1643.51,1644.72,1641.97,1643.35,49600,81509376.0 -2025-03-19 13:30:00,1643.35,1643.35,1639.09,1641.06,39600,64988672.0 -2025-03-19 13:35:00,1641.01,1643.0,1638.0,1638.01,42300,69305863.0 -2025-03-19 13:40:00,1638.01,1639.0,1637.76,1637.76,54500,89359872.0 -2025-03-19 13:45:00,1637.76,1637.76,1636.67,1636.89,30600,50095618.0 -2025-03-19 13:50:00,1636.7,1636.9,1636.03,1636.5,31600,51707383.0 -2025-03-19 13:55:00,1636.5,1636.5,1632.3,1632.6,47200,77153793.0 -2025-03-19 14:00:00,1632.6,1633.3,1632.0,1633.05,38900,63509250.0 -2025-03-19 14:05:00,1633.05,1634.86,1632.99,1634.73,28700,46736128.0 -2025-03-19 14:10:00,1634.76,1634.86,1632.26,1633.0,39200,64033276.0 -2025-03-19 14:15:00,1632.99,1634.69,1632.48,1633.0,27600,45084680.0 -2025-03-19 14:20:00,1633.0,1634.0,1632.0,1633.96,46400,75744508.0 -2025-03-19 14:25:00,1633.96,1634.92,1633.08,1634.91,39500,64566792.0 -2025-03-19 14:30:00,1634.91,1636.58,1634.05,1636.58,38100,62293250.0 -2025-03-19 14:35:00,1636.58,1637.36,1634.78,1634.8,48000,78504948.0 -2025-03-19 14:40:00,1635.0,1637.48,1635.0,1636.92,71500,117031176.0 -2025-03-19 14:45:00,1636.92,1638.88,1635.1,1638.1,97500,159660282.0 -2025-03-19 14:50:00,1638.1,1638.79,1638.07,1638.6,59000,96676868.0 -2025-03-19 14:55:00,1638.6,1638.65,1637.5,1637.5,67700,110831614.0 -2025-03-19 15:00:00,1637.5,1637.9,1635.11,1635.71,77400,126647801.0 -2025-03-20 09:35:00,1635.71,1637.6,1623.36,1624.72,258400,420589888.0 -2025-03-20 09:40:00,1624.69,1624.77,1618.0,1618.31,160100,259481348.0 -2025-03-20 09:45:00,1618.3,1622.6,1618.0,1619.71,122800,198921400.0 -2025-03-20 09:50:00,1619.04,1619.2,1611.0,1613.11,145000,234231548.0 -2025-03-20 09:55:00,1613.87,1613.87,1601.02,1601.12,181900,292456712.0 -2025-03-20 10:00:00,1602.03,1603.04,1600.0,1600.0,226900,363411456.0 -2025-03-20 10:05:00,1599.0,1603.0,1597.07,1603.0,146900,235105792.0 -2025-03-20 10:10:00,1602.64,1606.0,1601.0,1601.0,112300,180083712.0 -2025-03-20 10:15:00,1601.0,1601.04,1598.0,1598.01,84800,135682048.0 -2025-03-20 10:20:00,1598.01,1598.86,1596.0,1596.04,92300,147449344.0 -2025-03-20 10:25:00,1596.01,1598.7,1595.07,1596.62,78400,125039104.0 -2025-03-20 10:30:00,1597.22,1599.0,1596.29,1597.89,44400,70961408.0 -2025-03-20 10:35:00,1597.87,1603.0,1597.02,1602.2,75700,121126144.0 -2025-03-20 10:40:00,1602.22,1602.95,1597.8,1597.8,51400,82252800.0 -2025-03-20 10:45:00,1597.8,1600.05,1597.0,1599.78,44600,71378432.0 -2025-03-20 10:50:00,1599.59,1605.0,1599.0,1603.88,50600,81038592.0 -2025-03-20 10:55:00,1603.52,1605.0,1602.5,1604.78,50000,80166656.0 -2025-03-20 11:00:00,1604.61,1606.23,1604.5,1605.67,51900,83313916.0 -2025-03-20 11:05:00,1605.66,1606.99,1604.5,1605.71,58800,94402303.0 -2025-03-20 11:10:00,1605.42,1608.56,1604.99,1608.56,44500,71480325.0 -2025-03-20 11:15:00,1608.66,1613.52,1608.66,1611.39,63700,102647044.0 -2025-03-20 11:20:00,1611.0,1611.99,1610.02,1611.26,36500,58812916.0 -2025-03-20 11:25:00,1611.08,1612.0,1610.0,1611.75,32000,51564036.0 -2025-03-20 11:30:00,1611.74,1613.9,1611.02,1613.42,32600,52589060.0 -2025-03-20 13:05:00,1613.3,1613.3,1608.61,1610.11,59600,96044026.0 -2025-03-20 13:10:00,1610.12,1610.9,1606.1,1606.11,70400,113235209.0 -2025-03-20 13:15:00,1607.69,1609.68,1606.01,1607.0,71400,114763259.0 -2025-03-20 13:20:00,1607.03,1608.0,1606.0,1608.0,61000,98032384.0 -2025-03-20 13:25:00,1608.44,1608.89,1607.97,1607.97,34700,55811330.0 -2025-03-20 13:30:00,1608.03,1609.88,1607.0,1609.7,53700,86386682.0 -2025-03-20 13:35:00,1609.66,1609.98,1609.0,1609.68,37100,59717642.0 -2025-03-20 13:40:00,1609.69,1609.69,1608.18,1608.69,21900,35235328.0 -2025-03-20 13:45:00,1608.69,1608.89,1605.51,1605.53,52800,84881141.0 -2025-03-20 13:50:00,1605.47,1606.0,1604.0,1605.32,49600,79600135.0 -2025-03-20 13:55:00,1605.31,1607.67,1604.81,1607.43,45300,72738304.0 -2025-03-20 14:00:00,1606.29,1607.39,1604.1,1604.19,38100,61167616.0 -2025-03-20 14:05:00,1604.04,1604.12,1601.6,1602.01,72100,115556864.0 -2025-03-20 14:10:00,1602.05,1602.33,1601.1,1601.59,52100,83380736.0 -2025-03-20 14:15:00,1601.94,1601.95,1601.53,1601.77,37000,59264512.0 -2025-03-20 14:20:00,1601.64,1601.79,1600.0,1600.0,128200,205175296.0 -2025-03-20 14:25:00,1600.58,1601.5,1600.0,1601.0,63900,102282752.0 -2025-03-20 14:30:00,1600.64,1600.64,1599.31,1599.31,43400,69443584.0 -2025-03-20 14:35:00,1599.3,1603.4,1599.3,1600.0,76100,121847808.0 -2025-03-20 14:40:00,1600.0,1601.99,1599.94,1600.0,49600,79379968.0 -2025-03-20 14:45:00,1600.19,1604.9,1599.99,1603.24,66400,106433536.0 -2025-03-20 14:50:00,1604.0,1605.0,1601.0,1601.34,76800,123115008.0 -2025-03-20 14:55:00,1601.01,1605.62,1601.0,1605.62,76300,122288640.0 -2025-03-20 15:00:00,1605.0,1606.1,1602.58,1604.0,89700,143911424.0 -2025-03-21 09:35:00,1599.0,1608.04,1595.5,1608.0,197800,316701248.0 -2025-03-21 09:40:00,1608.77,1612.2,1603.45,1606.51,122400,196762784.0 -2025-03-21 09:45:00,1606.0,1608.99,1603.02,1603.03,78400,125933344.0 -2025-03-21 09:50:00,1603.0,1603.0,1593.0,1594.0,129000,205920954.0 -2025-03-21 09:55:00,1594.0,1599.75,1594.0,1599.5,55000,87877260.0 -2025-03-21 10:00:00,1599.45,1603.25,1599.45,1603.25,36100,57801146.0 -2025-03-21 10:05:00,1602.34,1606.9,1602.25,1603.22,63700,102308996.0 -2025-03-21 10:10:00,1603.19,1603.19,1600.02,1600.98,25800,41322108.0 -2025-03-21 10:15:00,1600.96,1600.98,1598.0,1598.0,24300,38865792.0 -2025-03-21 10:20:00,1598.1,1598.47,1596.74,1598.01,23500,37415676.0 -2025-03-21 10:25:00,1598.01,1601.7,1597.95,1600.0,35300,56459396.0 -2025-03-21 10:30:00,1598.51,1600.0,1596.99,1599.0,38700,61862400.0 -2025-03-21 10:35:00,1599.0,1599.98,1593.25,1594.0,47200,75339899.0 -2025-03-21 10:40:00,1594.0,1596.1,1590.0,1590.02,78300,124681093.0 -2025-03-21 10:45:00,1590.0,1592.13,1589.0,1592.07,86400,137387520.0 -2025-03-21 10:50:00,1591.8,1595.8,1591.8,1593.97,29400,46856952.0 -2025-03-21 10:55:00,1593.97,1595.8,1589.75,1589.88,31000,49349768.0 -2025-03-21 11:00:00,1589.85,1589.85,1588.0,1588.0,51700,82126848.0 -2025-03-21 11:05:00,1588.0,1588.0,1582.0,1582.8,122600,194320000.0 -2025-03-21 11:10:00,1582.62,1584.65,1581.26,1582.95,79700,126160640.0 -2025-03-21 11:15:00,1582.96,1584.99,1582.94,1583.58,44100,69836544.0 -2025-03-21 11:20:00,1583.58,1583.62,1581.94,1581.94,73200,115847424.0 -2025-03-21 11:25:00,1581.82,1583.0,1581.3,1581.37,46500,73565184.0 -2025-03-21 11:30:00,1581.15,1584.99,1581.03,1583.0,51700,81812992.0 -2025-03-21 13:05:00,1582.8,1584.52,1581.64,1584.0,81900,129700352.0 -2025-03-21 13:10:00,1584.0,1584.0,1580.01,1581.39,64200,101533696.0 -2025-03-21 13:15:00,1581.38,1581.99,1580.5,1580.61,47900,75732736.0 -2025-03-21 13:20:00,1580.6,1582.9,1580.53,1582.14,54800,86705152.0 -2025-03-21 13:25:00,1582.1,1583.88,1580.6,1580.6,46700,73867520.0 -2025-03-21 13:30:00,1580.5,1580.84,1579.9,1579.9,82100,129723648.0 -2025-03-21 13:35:00,1579.9,1581.0,1579.28,1579.83,38800,61297664.0 -2025-03-21 13:40:00,1579.82,1580.11,1577.3,1577.52,59800,94411008.0 -2025-03-21 13:45:00,1577.18,1579.0,1576.81,1577.49,55900,88189440.0 -2025-03-21 13:50:00,1577.49,1578.24,1575.0,1575.7,76300,120266496.0 -2025-03-21 13:55:00,1575.6,1575.79,1575.0,1575.6,51700,81446144.0 -2025-03-21 14:00:00,1575.82,1576.0,1574.38,1574.38,55500,87422720.0 -2025-03-21 14:05:00,1574.33,1574.33,1571.71,1572.7,89400,140593152.0 -2025-03-21 14:10:00,1572.75,1575.0,1571.51,1571.56,85400,134324992.0 -2025-03-21 14:15:00,1571.2,1572.0,1569.57,1571.93,115400,181287680.0 -2025-03-21 14:20:00,1570.51,1573.93,1570.51,1573.83,68500,107636224.0 -2025-03-21 14:25:00,1573.83,1573.92,1572.01,1572.31,60400,95036160.0 -2025-03-21 14:30:00,1572.88,1572.88,1570.67,1571.88,60900,95651840.0 -2025-03-21 14:35:00,1571.85,1573.82,1571.5,1571.5,58700,92318720.0 -2025-03-21 14:40:00,1571.4,1571.94,1570.1,1570.1,67800,106526720.0 -2025-03-21 14:45:00,1570.1,1571.0,1570.0,1571.0,73000,114563072.0 -2025-03-21 14:50:00,1571.03,1571.03,1568.88,1568.94,102800,161453568.0 -2025-03-21 14:55:00,1568.9,1573.13,1568.85,1573.13,87900,138019840.0 -2025-03-21 15:00:00,1572.9,1573.77,1572.0,1573.75,203800,320748544.0 -2025-03-24 09:35:00,1570.0,1577.83,1565.1,1566.0,210500,330809504.0 -2025-03-24 09:40:00,1565.75,1571.91,1562.88,1564.98,126900,198850656.0 -2025-03-24 09:45:00,1564.34,1569.35,1564.0,1565.17,90000,141031866.0 -2025-03-24 09:50:00,1566.86,1567.87,1564.18,1564.93,55500,86899012.0 -2025-03-24 09:55:00,1564.93,1569.0,1564.93,1566.98,48800,76466554.0 -2025-03-24 10:00:00,1568.0,1571.26,1567.81,1570.84,58700,91976527.0 -2025-03-24 10:05:00,1570.88,1573.0,1570.06,1572.6,51800,81399099.0 -2025-03-24 10:10:00,1572.6,1574.8,1570.8,1574.51,54900,86340350.0 -2025-03-24 10:15:00,1574.87,1577.0,1570.19,1571.0,61900,97434118.0 -2025-03-24 10:20:00,1571.0,1571.71,1566.65,1568.74,40600,63711222.0 -2025-03-24 10:25:00,1568.74,1571.73,1568.0,1571.73,38100,59803656.0 -2025-03-24 10:30:00,1571.48,1572.97,1570.23,1572.61,23700,37255416.0 -2025-03-24 10:35:00,1572.6,1573.48,1571.48,1571.82,49400,77670660.0 -2025-03-24 10:40:00,1571.67,1575.5,1571.51,1575.5,47700,75187460.0 -2025-03-24 10:45:00,1575.02,1575.99,1573.73,1575.01,48400,76227065.0 -2025-03-24 10:50:00,1575.0,1575.66,1574.0,1575.0,32300,50873991.0 -2025-03-24 10:55:00,1575.0,1577.42,1575.0,1577.42,49400,77850364.0 -2025-03-24 11:00:00,1577.42,1581.0,1576.42,1577.04,64900,102470404.0 -2025-03-24 11:05:00,1576.15,1577.64,1573.0,1574.75,36600,57654147.0 -2025-03-24 11:10:00,1575.0,1575.96,1574.02,1574.7,28700,45205617.0 -2025-03-24 11:15:00,1575.57,1577.77,1574.31,1577.0,38100,60023936.0 -2025-03-24 11:20:00,1577.64,1580.0,1577.01,1579.5,38800,61266056.0 -2025-03-24 11:25:00,1579.5,1580.0,1577.06,1577.1,41200,65049856.0 -2025-03-24 11:30:00,1578.3,1578.31,1575.01,1576.12,32900,51858816.0 -2025-03-24 13:05:00,1577.75,1582.95,1577.75,1581.2,82100,129674496.0 -2025-03-24 13:10:00,1580.7,1582.03,1578.23,1579.69,45400,71764224.0 -2025-03-24 13:15:00,1579.67,1581.76,1577.01,1578.12,41300,65269496.0 -2025-03-24 13:20:00,1578.04,1579.29,1576.18,1577.26,38400,60580360.0 -2025-03-24 13:25:00,1577.26,1580.76,1577.26,1578.53,34500,54478592.0 -2025-03-24 13:30:00,1579.98,1581.23,1578.63,1579.99,43400,68579584.0 -2025-03-24 13:35:00,1579.97,1582.82,1579.87,1582.0,55100,87137536.0 -2025-03-24 13:40:00,1581.05,1582.9,1581.05,1582.7,38100,60284928.0 -2025-03-24 13:45:00,1582.7,1583.88,1582.7,1583.69,43600,69035776.0 -2025-03-24 13:50:00,1583.69,1583.75,1580.0,1580.0,60400,95540224.0 -2025-03-24 13:55:00,1580.2,1583.6,1580.2,1583.32,73300,115919104.0 -2025-03-24 14:00:00,1583.33,1587.25,1582.8,1587.25,57400,90874368.0 -2025-03-24 14:05:00,1587.77,1589.34,1585.85,1587.85,72000,114382848.0 -2025-03-24 14:10:00,1587.85,1588.0,1585.19,1585.52,39100,62055168.0 -2025-03-24 14:15:00,1585.24,1585.57,1583.01,1583.04,37300,59107584.0 -2025-03-24 14:20:00,1583.04,1584.99,1583.01,1584.86,38500,61034496.0 -2025-03-24 14:25:00,1585.0,1587.28,1583.18,1586.03,41200,65270528.0 -2025-03-24 14:30:00,1586.45,1587.28,1584.06,1587.0,39000,61842432.0 -2025-03-24 14:35:00,1587.49,1587.78,1585.67,1586.01,36900,58542848.0 -2025-03-24 14:40:00,1586.07,1588.0,1586.07,1587.06,42700,67773440.0 -2025-03-24 14:45:00,1586.09,1587.0,1584.0,1584.16,41200,65319680.0 -2025-03-24 14:50:00,1584.33,1585.92,1582.02,1584.19,48000,76021504.0 -2025-03-24 14:55:00,1585.98,1585.98,1584.0,1584.8,63800,101111296.0 -2025-03-24 15:00:00,1584.8,1584.8,1581.1,1583.0,33200,52561920.0 -2025-03-25 09:35:00,1588.0,1591.0,1578.8,1581.01,187000,296341440.0 -2025-03-25 09:40:00,1580.0,1581.88,1578.51,1579.03,78300,123742080.0 -2025-03-25 09:45:00,1579.03,1583.88,1575.01,1580.22,90200,142458112.0 -2025-03-25 09:50:00,1580.0,1580.09,1575.08,1576.77,48300,76199100.0 -2025-03-25 09:55:00,1576.19,1576.78,1573.34,1573.34,62900,99099784.0 -2025-03-25 10:00:00,1573.39,1573.39,1570.09,1570.14,67800,106550337.0 -2025-03-25 10:05:00,1570.15,1571.0,1568.29,1571.0,82000,128701046.0 -2025-03-25 10:10:00,1571.0,1572.5,1570.01,1570.01,31400,49347647.0 -2025-03-25 10:15:00,1570.0,1570.7,1567.0,1567.1,70000,109814782.0 -2025-03-25 10:20:00,1567.01,1570.5,1566.66,1570.5,35100,55062404.0 -2025-03-25 10:25:00,1570.49,1571.77,1569.0,1570.98,32700,51357052.0 -2025-03-25 10:30:00,1571.0,1571.53,1569.01,1570.0,17200,27013376.0 -2025-03-25 10:35:00,1570.0,1570.23,1569.0,1570.19,16700,26214024.0 -2025-03-25 10:40:00,1570.04,1572.0,1570.03,1570.26,17800,27961988.0 -2025-03-25 10:45:00,1570.27,1571.35,1569.0,1569.99,23200,36419580.0 -2025-03-25 10:50:00,1569.99,1570.01,1568.0,1569.1,25900,40637824.0 -2025-03-25 10:55:00,1569.1,1571.98,1568.88,1570.11,17200,27013624.0 -2025-03-25 11:00:00,1570.11,1574.68,1570.11,1573.31,21500,33812492.0 -2025-03-25 11:05:00,1574.38,1574.39,1572.0,1574.39,30100,47354616.0 -2025-03-25 11:10:00,1574.3,1578.47,1573.95,1577.94,30900,48709894.0 -2025-03-25 11:15:00,1577.92,1578.8,1576.99,1578.49,37200,58703869.0 -2025-03-25 11:20:00,1578.49,1578.74,1575.0,1575.47,28600,45106567.0 -2025-03-25 11:25:00,1575.3,1575.3,1573.0,1574.79,16600,26134781.0 -2025-03-25 11:30:00,1574.73,1574.73,1573.39,1573.82,15800,24874621.0 -2025-03-25 13:05:00,1573.83,1575.3,1570.06,1571.83,35400,55680902.0 -2025-03-25 13:10:00,1572.03,1574.95,1570.6,1574.36,30200,47494400.0 -2025-03-25 13:15:00,1574.3,1574.3,1571.2,1573.34,31500,49562102.0 -2025-03-25 13:20:00,1573.75,1573.75,1571.21,1572.88,19100,30035071.0 -2025-03-25 13:25:00,1573.5,1575.98,1572.4,1572.4,25700,40433539.0 -2025-03-25 13:30:00,1573.0,1575.63,1572.89,1575.63,25900,40762106.0 -2025-03-25 13:35:00,1575.99,1576.48,1574.6,1574.99,26100,41115909.0 -2025-03-25 13:40:00,1574.6,1574.6,1573.13,1574.28,25200,39661827.0 -2025-03-25 13:45:00,1574.26,1574.26,1571.85,1572.06,22700,35704448.0 -2025-03-25 13:50:00,1571.85,1572.3,1570.99,1571.16,21600,33942520.0 -2025-03-25 13:55:00,1571.14,1571.15,1570.83,1571.15,21700,34091266.0 -2025-03-25 14:00:00,1571.1,1571.15,1570.02,1570.2,25900,40675078.0 -2025-03-25 14:05:00,1570.1,1572.4,1570.09,1571.52,20700,32518392.0 -2025-03-25 14:10:00,1571.18,1572.2,1571.1,1572.05,16200,25458688.0 -2025-03-25 14:15:00,1572.01,1572.34,1571.12,1572.32,17700,27824392.0 -2025-03-25 14:20:00,1572.06,1573.98,1572.06,1573.02,22500,35394041.0 -2025-03-25 14:25:00,1573.02,1574.0,1572.41,1573.97,25200,39650563.0 -2025-03-25 14:30:00,1573.98,1574.47,1571.41,1574.31,23200,36495104.0 -2025-03-25 14:35:00,1573.02,1574.59,1572.0,1573.08,28000,44115456.0 -2025-03-25 14:40:00,1572.9,1573.86,1572.05,1572.5,28900,45462023.0 -2025-03-25 14:45:00,1572.5,1573.87,1572.11,1573.28,36100,56692985.0 -2025-03-25 14:50:00,1573.02,1574.95,1573.02,1574.89,45700,71977988.0 -2025-03-25 14:55:00,1574.98,1576.05,1574.8,1575.99,57900,91233285.0 -2025-03-25 15:00:00,1576.0,1576.81,1575.5,1575.5,49900,78673662.0 -2025-03-26 09:35:00,1572.77,1578.0,1571.55,1577.03,108600,171113248.0 -2025-03-26 09:40:00,1577.03,1577.53,1571.0,1573.95,64600,101730528.0 -2025-03-26 09:45:00,1572.34,1577.88,1571.35,1577.79,57200,90078656.0 -2025-03-26 09:50:00,1576.79,1581.19,1576.79,1578.08,69800,110287104.0 -2025-03-26 09:55:00,1578.85,1580.0,1577.5,1578.89,34300,54150592.0 -2025-03-26 10:00:00,1579.41,1582.4,1579.26,1580.73,60700,95963328.0 -2025-03-26 10:05:00,1581.05,1581.79,1577.55,1577.55,32000,50536185.0 -2025-03-26 10:10:00,1577.58,1579.02,1577.5,1577.57,24500,38664007.0 -2025-03-26 10:15:00,1577.5,1578.0,1574.03,1574.85,41400,65256888.0 -2025-03-26 10:20:00,1574.99,1577.13,1574.33,1576.99,35300,55628104.0 -2025-03-26 10:25:00,1576.56,1578.11,1576.08,1578.11,18000,28380676.0 -2025-03-26 10:30:00,1578.01,1578.32,1576.0,1576.68,35900,56614584.0 -2025-03-26 10:35:00,1576.1,1576.67,1575.04,1575.5,14000,22062272.0 -2025-03-26 10:40:00,1575.51,1576.47,1575.33,1576.41,22200,34868416.0 -2025-03-26 10:45:00,1576.47,1576.47,1574.58,1575.04,32600,51471294.0 -2025-03-26 10:50:00,1575.04,1576.97,1575.04,1575.96,11500,17969802.0 -2025-03-26 10:55:00,1575.96,1576.57,1575.5,1576.57,11900,18757504.0 -2025-03-26 11:00:00,1576.64,1578.99,1576.52,1578.95,19700,31081212.0 -2025-03-26 11:05:00,1578.94,1579.83,1577.41,1577.41,17200,27144834.0 -2025-03-26 11:10:00,1577.42,1578.67,1576.0,1577.96,20500,32326910.0 -2025-03-26 11:15:00,1577.92,1577.98,1576.03,1577.43,9600,15141376.0 -2025-03-26 11:20:00,1577.42,1577.42,1576.02,1576.02,9000,14188664.0 -2025-03-26 11:25:00,1576.05,1578.65,1576.01,1577.99,19500,30807948.0 -2025-03-26 11:30:00,1578.0,1579.04,1576.16,1576.33,19200,30302710.0 -2025-03-26 13:05:00,1576.27,1578.34,1573.0,1577.98,45200,71211529.0 -2025-03-26 13:10:00,1577.73,1579.8,1577.61,1579.12,23900,37721333.0 -2025-03-26 13:15:00,1579.45,1579.46,1576.79,1577.88,17500,27621123.0 -2025-03-26 13:20:00,1577.88,1577.88,1576.0,1576.0,19800,31219969.0 -2025-03-26 13:25:00,1575.96,1576.71,1575.47,1576.02,22800,35930498.0 -2025-03-26 13:30:00,1576.02,1577.29,1575.88,1575.93,19400,30579322.0 -2025-03-26 13:35:00,1575.88,1576.98,1574.5,1576.02,23300,36723712.0 -2025-03-26 13:40:00,1576.02,1576.69,1574.52,1574.68,21200,33402504.0 -2025-03-26 13:45:00,1575.03,1575.65,1573.0,1573.01,27500,43295872.0 -2025-03-26 13:50:00,1573.0,1573.25,1572.58,1572.64,23900,37594744.0 -2025-03-26 13:55:00,1572.58,1572.99,1571.3,1572.83,40200,63208195.0 -2025-03-26 14:00:00,1572.68,1574.0,1572.11,1573.91,32800,51586187.0 -2025-03-26 14:05:00,1573.74,1577.0,1573.74,1577.0,28200,44408050.0 -2025-03-26 14:10:00,1576.97,1578.0,1576.29,1577.46,27000,42514954.0 -2025-03-26 14:15:00,1577.45,1577.45,1576.02,1576.76,19300,30436093.0 -2025-03-26 14:20:00,1576.75,1576.86,1575.94,1576.51,16500,26017408.0 -2025-03-26 14:25:00,1576.52,1576.81,1575.0,1575.6,25600,40355195.0 -2025-03-26 14:30:00,1575.6,1575.69,1574.0,1574.72,17200,27095686.0 -2025-03-26 14:35:00,1574.0,1574.4,1573.05,1573.86,28600,45008896.0 -2025-03-26 14:40:00,1573.86,1576.81,1573.86,1575.22,31100,49000829.0 -2025-03-26 14:45:00,1576.16,1576.16,1573.99,1574.24,23800,37481985.0 -2025-03-26 14:50:00,1574.24,1575.03,1574.01,1575.03,21400,33696134.0 -2025-03-26 14:55:00,1574.37,1575.66,1573.01,1574.91,49000,77135227.0 -2025-03-26 15:00:00,1574.91,1575.0,1574.16,1574.29,15400,24249856.0 -2025-03-27 09:35:00,1576.0,1587.97,1575.0,1578.53,150800,238495904.0 -2025-03-27 09:40:00,1578.0,1580.08,1574.0,1575.45,52700,83121440.0 -2025-03-27 09:45:00,1575.4,1575.92,1574.46,1575.67,35600,56072192.0 -2025-03-27 09:50:00,1575.12,1582.5,1575.12,1582.0,59200,93521472.0 -2025-03-27 09:55:00,1582.48,1585.0,1579.18,1580.9,48900,77402752.0 -2025-03-27 10:00:00,1580.04,1583.0,1579.2,1582.99,23200,36687160.0 -2025-03-27 10:05:00,1582.77,1584.34,1582.72,1583.0,34500,54625610.0 -2025-03-27 10:10:00,1583.01,1583.01,1580.12,1581.6,25400,40173430.0 -2025-03-27 10:15:00,1581.6,1583.01,1580.0,1580.0,22200,35112648.0 -2025-03-27 10:20:00,1579.0,1582.96,1579.0,1580.89,18800,29717816.0 -2025-03-27 10:25:00,1581.5,1583.0,1580.45,1582.84,22400,35448064.0 -2025-03-27 10:30:00,1583.0,1585.89,1582.0,1585.89,38500,60993799.0 -2025-03-27 10:35:00,1585.66,1587.79,1584.01,1587.79,47000,74558470.0 -2025-03-27 10:40:00,1587.79,1593.0,1587.79,1592.99,141800,225611251.0 -2025-03-27 10:45:00,1592.8,1592.99,1589.01,1592.0,34400,54734977.0 -2025-03-27 10:50:00,1591.99,1597.5,1590.08,1597.15,85800,136827263.0 -2025-03-27 10:55:00,1597.5,1598.25,1594.04,1597.8,75500,120598408.0 -2025-03-27 11:00:00,1597.35,1597.76,1593.52,1593.53,38200,60960376.0 -2025-03-27 11:05:00,1593.52,1593.52,1588.79,1589.42,33200,52793986.0 -2025-03-27 11:10:00,1589.22,1589.22,1585.01,1586.01,61000,96806285.0 -2025-03-27 11:15:00,1586.66,1589.0,1585.51,1588.73,25500,40333179.0 -2025-03-27 11:20:00,1588.73,1589.07,1585.58,1585.58,30000,47623298.0 -2025-03-27 11:25:00,1585.7,1588.88,1585.58,1587.08,12700,20164092.0 -2025-03-27 11:30:00,1587.01,1588.0,1585.5,1586.56,21100,33480572.0 -2025-03-27 13:05:00,1586.55,1586.55,1584.21,1586.1,33700,53421706.0 -2025-03-27 13:10:00,1586.1,1586.14,1584.25,1585.48,30700,48659315.0 -2025-03-27 13:15:00,1585.0,1586.0,1584.78,1585.62,23200,36780807.0 -2025-03-27 13:20:00,1585.62,1585.62,1584.06,1584.06,18300,29000962.0 -2025-03-27 13:25:00,1584.06,1585.0,1583.01,1583.7,24300,38493312.0 -2025-03-27 13:30:00,1584.09,1585.0,1583.13,1583.96,14300,22652792.0 -2025-03-27 13:35:00,1584.0,1584.73,1583.3,1583.7,16200,25655942.0 -2025-03-27 13:40:00,1584.81,1584.81,1583.2,1584.69,12200,19320192.0 -2025-03-27 13:45:00,1583.54,1586.21,1583.54,1586.19,17900,28371712.0 -2025-03-27 13:50:00,1586.16,1586.16,1583.73,1585.79,18100,28687486.0 -2025-03-27 13:55:00,1585.1,1585.81,1583.52,1585.5,27300,43249282.0 -2025-03-27 14:00:00,1585.45,1585.45,1582.69,1584.79,30400,48134660.0 -2025-03-27 14:05:00,1583.07,1586.02,1583.07,1586.0,23200,36777472.0 -2025-03-27 14:10:00,1586.07,1587.8,1586.02,1587.7,40000,63485948.0 -2025-03-27 14:15:00,1587.77,1588.38,1586.16,1588.37,22600,35883268.0 -2025-03-27 14:20:00,1588.35,1590.8,1586.89,1590.37,34600,54993912.0 -2025-03-27 14:25:00,1590.41,1590.41,1587.65,1588.9,17000,27005704.0 -2025-03-27 14:30:00,1588.88,1589.8,1588.21,1588.21,19000,30185464.0 -2025-03-27 14:35:00,1588.21,1588.64,1587.11,1587.9,29200,46368768.0 -2025-03-27 14:40:00,1587.9,1591.04,1587.9,1589.97,40100,63758342.0 -2025-03-27 14:45:00,1589.97,1591.01,1589.97,1591.01,26700,42468096.0 -2025-03-27 14:50:00,1591.01,1591.04,1590.08,1590.21,38900,61874426.0 -2025-03-27 14:55:00,1590.08,1590.97,1588.01,1588.91,51200,81384712.0 -2025-03-27 15:00:00,1588.88,1589.0,1588.0,1589.0,48100,76410627.0 -2025-03-28 09:35:00,1590.93,1592.15,1583.0,1583.0,120900,191926224.0 -2025-03-28 09:40:00,1583.01,1585.0,1581.32,1583.96,72200,114291152.0 -2025-03-28 09:45:00,1583.68,1583.68,1576.68,1577.15,97600,154208448.0 -2025-03-28 09:50:00,1577.69,1584.63,1577.16,1583.99,45900,72549024.0 -2025-03-28 09:55:00,1583.98,1585.79,1580.0,1580.79,40700,64423364.0 -2025-03-28 10:00:00,1581.52,1583.9,1579.86,1582.0,28900,45696064.0 -2025-03-28 10:05:00,1581.35,1583.5,1580.0,1582.77,31300,49515388.0 -2025-03-28 10:10:00,1582.14,1582.51,1578.4,1579.09,35200,55616900.0 -2025-03-28 10:15:00,1579.8,1581.54,1579.1,1580.24,19800,31287028.0 -2025-03-28 10:20:00,1580.28,1581.54,1579.95,1581.47,18800,29717248.0 -2025-03-28 10:25:00,1581.0,1581.48,1579.09,1580.56,26300,41557504.0 -2025-03-28 10:30:00,1580.34,1583.9,1580.34,1583.27,31200,49361732.0 -2025-03-28 10:35:00,1583.0,1585.2,1581.86,1584.6,27100,42929158.0 -2025-03-28 10:40:00,1584.6,1587.0,1583.38,1585.27,37000,58680964.0 -2025-03-28 10:45:00,1586.01,1587.0,1583.0,1585.4,18600,29479284.0 -2025-03-28 10:50:00,1585.3,1585.88,1582.0,1582.2,10900,17269258.0 -2025-03-28 10:55:00,1582.92,1582.92,1578.7,1579.22,47800,75571772.0 -2025-03-28 11:00:00,1579.22,1580.55,1578.01,1579.0,26700,42162823.0 -2025-03-28 11:05:00,1579.2,1580.1,1576.88,1580.1,43600,68808310.0 -2025-03-28 11:10:00,1580.13,1584.05,1580.13,1583.86,19500,30860037.0 -2025-03-28 11:15:00,1583.86,1583.86,1581.23,1582.98,16300,25798146.0 -2025-03-28 11:20:00,1581.8,1582.98,1578.0,1578.0,20400,32233333.0 -2025-03-28 11:25:00,1578.0,1578.91,1576.0,1577.2,37600,59291403.0 -2025-03-28 11:30:00,1577.0,1578.62,1576.0,1578.55,31600,49827192.0 -2025-03-28 13:05:00,1578.0,1580.0,1576.2,1580.0,30200,47647878.0 -2025-03-28 13:10:00,1580.0,1582.0,1578.07,1581.28,25800,40759034.0 -2025-03-28 13:15:00,1580.99,1583.5,1580.13,1581.12,31600,49998082.0 -2025-03-28 13:20:00,1582.0,1582.81,1581.0,1582.0,17300,27364736.0 -2025-03-28 13:25:00,1581.41,1582.45,1580.99,1580.99,16800,26456956.0 -2025-03-28 13:30:00,1581.98,1581.98,1579.0,1579.32,24000,37916428.0 -2025-03-28 13:35:00,1580.61,1581.73,1578.01,1580.06,16900,26708476.0 -2025-03-28 13:40:00,1579.1,1584.05,1579.1,1584.0,26100,41279870.0 -2025-03-28 13:45:00,1584.5,1586.99,1582.63,1586.63,39400,62513158.0 -2025-03-28 13:50:00,1586.63,1587.38,1583.52,1586.99,25300,40123770.0 -2025-03-28 13:55:00,1586.99,1588.0,1585.0,1586.86,24700,39191294.0 -2025-03-28 14:00:00,1586.87,1588.99,1586.0,1588.5,29700,47157001.0 -2025-03-28 14:05:00,1588.28,1589.85,1586.09,1587.0,28600,45423603.0 -2025-03-28 14:10:00,1587.0,1588.5,1586.2,1586.5,21200,33656452.0 -2025-03-28 14:15:00,1587.66,1588.1,1586.0,1588.0,25300,40165250.0 -2025-03-28 14:20:00,1588.0,1589.59,1588.0,1588.0,30700,48767360.0 -2025-03-28 14:25:00,1588.0,1589.0,1587.91,1588.43,17600,27959685.0 -2025-03-28 14:30:00,1588.42,1589.3,1587.0,1589.05,19800,31445499.0 -2025-03-28 14:35:00,1589.28,1589.41,1587.92,1588.0,41300,65597440.0 -2025-03-28 14:40:00,1586.04,1589.05,1586.04,1588.0,28300,44945657.0 -2025-03-28 14:45:00,1588.0,1588.07,1585.0,1587.99,65000,103132427.0 -2025-03-28 14:50:00,1586.08,1587.99,1584.01,1585.67,38300,60727288.0 -2025-03-28 14:55:00,1586.9,1586.9,1585.68,1585.91,27800,44103166.0 -2025-03-28 15:00:00,1585.91,1586.58,1585.21,1585.21,65200,103367686.0 -2025-03-31 09:35:00,1580.98,1583.99,1575.1,1581.5,182600,288476608.0 -2025-03-31 09:40:00,1582.0,1584.98,1577.5,1582.43,70500,111436192.0 -2025-03-31 09:45:00,1582.69,1583.65,1577.0,1577.0,59700,94334528.0 -2025-03-31 09:50:00,1577.0,1580.94,1577.0,1580.35,54500,86069216.0 -2025-03-31 09:55:00,1580.78,1585.0,1580.11,1582.2,38800,61410816.0 -2025-03-31 10:00:00,1582.93,1584.96,1582.0,1582.6,28700,45447172.0 -2025-03-31 10:05:00,1582.6,1586.95,1582.52,1584.94,34700,55004028.0 -2025-03-31 10:10:00,1584.99,1586.8,1582.64,1582.69,34300,54492412.0 -2025-03-31 10:15:00,1583.0,1584.0,1580.01,1581.73,38000,60090633.0 -2025-03-31 10:20:00,1582.99,1582.99,1578.31,1579.0,32800,51815795.0 -2025-03-31 10:25:00,1579.02,1580.04,1579.0,1579.17,14800,23339588.0 -2025-03-31 10:30:00,1579.2,1581.0,1578.5,1578.99,20200,31901182.0 -2025-03-31 10:35:00,1578.9,1578.9,1577.1,1577.79,25000,39444940.0 -2025-03-31 10:40:00,1578.05,1578.55,1577.05,1578.27,16900,26647411.0 -2025-03-31 10:45:00,1578.31,1580.02,1576.77,1576.77,29100,45934730.0 -2025-03-31 10:50:00,1576.77,1577.24,1576.51,1577.0,23500,37055873.0 -2025-03-31 10:55:00,1576.61,1576.61,1574.66,1574.99,58100,91507316.0 -2025-03-31 11:00:00,1574.8,1575.11,1572.49,1572.49,44200,69562374.0 -2025-03-31 11:05:00,1572.0,1572.2,1567.89,1568.3,86100,135140226.0 -2025-03-31 11:10:00,1568.82,1569.99,1565.01,1565.13,55200,86517632.0 -2025-03-31 11:15:00,1565.61,1567.13,1564.78,1565.92,51600,80777600.0 -2025-03-31 11:20:00,1565.31,1571.98,1565.31,1571.98,31200,48870655.0 -2025-03-31 11:25:00,1571.9,1571.9,1566.88,1567.16,27000,42344321.0 -2025-03-31 11:30:00,1567.01,1567.01,1563.03,1563.21,51700,80888576.0 -2025-03-31 13:05:00,1563.2,1566.05,1563.0,1565.98,60100,93993600.0 -2025-03-31 13:10:00,1566.02,1567.11,1564.75,1565.37,27800,43537152.0 -2025-03-31 13:15:00,1564.81,1567.41,1564.13,1566.0,22500,35220480.0 -2025-03-31 13:20:00,1565.63,1566.37,1564.0,1564.36,35300,55236864.0 -2025-03-31 13:25:00,1564.15,1566.99,1564.08,1566.99,25500,39911552.0 -2025-03-31 13:30:00,1566.99,1568.77,1565.44,1566.77,22700,35565312.0 -2025-03-31 13:35:00,1566.61,1568.54,1565.29,1566.78,30400,47618432.0 -2025-03-31 13:40:00,1566.77,1568.98,1566.77,1567.79,24000,37625094.0 -2025-03-31 13:45:00,1567.89,1567.89,1565.33,1565.64,25400,39785722.0 -2025-03-31 13:50:00,1565.5,1566.74,1565.39,1565.39,22200,34755584.0 -2025-03-31 13:55:00,1565.39,1565.51,1564.09,1564.12,37100,58066688.0 -2025-03-31 14:00:00,1564.08,1564.35,1561.51,1562.6,49300,77059072.0 -2025-03-31 14:05:00,1562.59,1562.92,1561.0,1561.95,39700,62031872.0 -2025-03-31 14:10:00,1561.98,1562.45,1560.19,1561.5,52400,81788928.0 -2025-03-31 14:15:00,1561.45,1561.87,1560.06,1561.87,45400,70855936.0 -2025-03-31 14:20:00,1560.85,1564.66,1560.85,1562.88,45100,70475520.0 -2025-03-31 14:25:00,1563.6,1565.77,1562.78,1564.15,33300,52092416.0 -2025-03-31 14:30:00,1564.23,1565.56,1563.69,1564.53,29200,45763328.0 -2025-03-31 14:35:00,1564.5,1566.66,1564.42,1565.87,35400,55406592.0 -2025-03-31 14:40:00,1565.47,1568.44,1565.14,1567.4,33200,51947264.0 -2025-03-31 14:45:00,1567.44,1569.0,1566.0,1568.9,42900,67249920.0 -2025-03-31 14:50:00,1568.8,1568.8,1566.0,1566.36,51700,81015040.0 -2025-03-31 14:55:00,1566.36,1566.92,1563.0,1565.86,80400,125827072.0 -2025-03-31 15:00:00,1565.88,1567.0,1561.0,1561.0,128100,200204544.0 -2025-04-01 09:35:00,1564.0,1568.8,1558.08,1559.87,177200,276893440.0 -2025-04-01 09:40:00,1559.4,1562.0,1556.57,1560.0,92100,143439968.0 -2025-04-01 09:45:00,1559.08,1561.87,1558.24,1560.66,49400,77049568.0 -2025-04-01 09:50:00,1560.66,1564.79,1559.08,1561.0,67700,105716348.0 -2025-04-01 09:55:00,1561.0,1562.88,1558.21,1562.65,63700,99400316.0 -2025-04-01 10:00:00,1561.86,1566.0,1561.01,1564.14,54500,85242824.0 -2025-04-01 10:05:00,1564.14,1565.0,1560.0,1562.06,43600,68118136.0 -2025-04-01 10:10:00,1562.5,1567.0,1561.27,1566.61,37000,57886988.0 -2025-04-01 10:15:00,1566.61,1568.99,1565.01,1567.68,57100,89499965.0 -2025-04-01 10:20:00,1567.88,1568.55,1566.45,1567.59,41300,64745282.0 -2025-04-01 10:25:00,1567.96,1569.7,1565.02,1565.02,43900,68831735.0 -2025-04-01 10:30:00,1565.02,1567.04,1564.62,1564.8,23800,37264010.0 -2025-04-01 10:35:00,1565.02,1565.27,1559.36,1560.04,52500,81988089.0 -2025-04-01 10:40:00,1560.02,1560.13,1556.2,1558.79,71500,111383937.0 -2025-04-01 10:45:00,1557.63,1560.11,1557.18,1560.11,33400,52043779.0 -2025-04-01 10:50:00,1560.01,1562.97,1560.0,1562.23,21000,32791159.0 -2025-04-01 10:55:00,1562.36,1564.13,1562.03,1564.13,22100,34533134.0 -2025-04-01 11:00:00,1563.86,1564.0,1561.07,1561.57,22200,34689014.0 -2025-04-01 11:05:00,1562.17,1562.27,1560.46,1561.54,18600,29040764.0 -2025-04-01 11:10:00,1561.54,1562.92,1561.0,1562.8,11100,17335936.0 -2025-04-01 11:15:00,1562.8,1562.87,1561.57,1561.93,17400,27180288.0 -2025-04-01 11:20:00,1562.84,1563.0,1562.0,1562.72,16100,25159950.0 -2025-04-01 11:25:00,1562.8,1563.07,1559.66,1560.18,26400,41227642.0 -2025-04-01 11:30:00,1559.7,1561.08,1559.63,1560.14,17100,26679288.0 -2025-04-01 13:05:00,1560.14,1560.21,1557.92,1558.01,50800,79191808.0 -2025-04-01 13:10:00,1558.0,1559.64,1556.68,1556.96,38700,60288911.0 -2025-04-01 13:15:00,1556.88,1559.79,1556.87,1558.01,30600,47684478.0 -2025-04-01 13:20:00,1558.0,1558.88,1557.0,1557.23,23200,36140411.0 -2025-04-01 13:25:00,1557.2,1558.42,1556.1,1557.0,28900,44994688.0 -2025-04-01 13:30:00,1556.74,1558.37,1556.2,1556.8,25300,39395704.0 -2025-04-01 13:35:00,1557.92,1557.94,1554.01,1554.07,87300,135816712.0 -2025-04-01 13:40:00,1554.09,1554.69,1553.37,1554.01,39200,61047296.0 -2025-04-01 13:45:00,1553.98,1554.0,1553.08,1553.08,33000,51130880.0 -2025-04-01 13:50:00,1553.25,1553.85,1552.21,1553.33,37000,57566976.0 -2025-04-01 13:55:00,1553.33,1553.95,1553.25,1553.86,24800,38528000.0 -2025-04-01 14:00:00,1553.86,1555.6,1553.86,1555.54,18100,28147960.0 -2025-04-01 14:05:00,1555.56,1555.98,1553.72,1554.2,26800,41666568.0 -2025-04-01 14:10:00,1554.15,1555.43,1553.65,1554.09,26300,40873470.0 -2025-04-01 14:15:00,1554.08,1555.23,1553.83,1554.58,24000,37297922.0 -2025-04-01 14:20:00,1554.62,1556.0,1554.6,1555.6,17300,26939904.0 -2025-04-01 14:25:00,1555.03,1555.7,1554.97,1554.98,22100,34368504.0 -2025-04-01 14:30:00,1554.98,1555.9,1554.95,1554.97,20200,31416072.0 -2025-04-01 14:35:00,1554.96,1555.71,1554.96,1555.4,21300,33129212.0 -2025-04-01 14:40:00,1555.45,1555.49,1554.95,1555.07,21200,32967684.0 -2025-04-01 14:45:00,1555.01,1556.31,1555.0,1555.21,26600,41372160.0 -2025-04-01 14:50:00,1555.21,1555.35,1554.68,1554.88,41200,64061440.0 -2025-04-01 14:55:00,1554.88,1556.12,1554.88,1555.52,38900,60380933.0 -2025-04-01 15:00:00,1556.0,1556.5,1555.03,1556.02,51900,80879351.0 -2025-04-02 09:35:00,1558.0,1567.52,1557.83,1563.96,148300,231697088.0 -2025-04-02 09:40:00,1563.96,1564.17,1555.19,1556.62,86800,135386912.0 -2025-04-02 09:45:00,1557.62,1557.62,1550.02,1554.65,99000,153697280.0 -2025-04-02 09:50:00,1554.49,1559.65,1552.54,1559.49,38200,59505444.0 -2025-04-02 09:55:00,1559.0,1561.77,1558.27,1558.27,35800,55842108.0 -2025-04-02 10:00:00,1558.27,1563.0,1556.93,1562.02,43400,67697594.0 -2025-04-02 10:05:00,1561.94,1564.58,1560.67,1563.09,60800,95048710.0 -2025-04-02 10:10:00,1563.68,1567.8,1563.68,1567.18,90300,141382142.0 -2025-04-02 10:15:00,1567.18,1567.79,1565.42,1565.94,46700,73160196.0 -2025-04-02 10:20:00,1565.5,1566.98,1564.44,1565.95,34300,53708158.0 -2025-04-02 10:25:00,1565.9,1566.7,1565.19,1566.02,26300,41193848.0 -2025-04-02 10:30:00,1566.57,1566.67,1564.31,1564.45,36400,56993286.0 -2025-04-02 10:35:00,1564.31,1564.31,1563.0,1563.18,20000,31271424.0 -2025-04-02 10:40:00,1563.14,1563.34,1561.16,1562.9,22600,35313916.0 -2025-04-02 10:45:00,1561.89,1562.99,1561.5,1562.46,25700,40137599.0 -2025-04-02 10:50:00,1562.43,1562.84,1560.03,1560.03,27200,42461067.0 -2025-04-02 10:55:00,1560.02,1561.15,1559.0,1561.06,22000,34320380.0 -2025-04-02 11:00:00,1561.19,1562.78,1560.26,1560.26,21400,33424768.0 -2025-04-02 11:05:00,1560.25,1560.74,1558.0,1558.25,38800,60484984.0 -2025-04-02 11:10:00,1558.41,1558.7,1556.02,1557.99,26500,41270660.0 -2025-04-02 11:15:00,1558.03,1558.25,1556.98,1557.8,16500,25700994.0 -2025-04-02 11:20:00,1557.96,1557.96,1555.95,1556.3,29100,45298438.0 -2025-04-02 11:25:00,1556.97,1557.53,1556.0,1556.59,17400,27089664.0 -2025-04-02 11:30:00,1556.5,1556.6,1555.0,1555.04,32100,49949556.0 -2025-04-02 13:05:00,1555.04,1557.82,1552.96,1556.79,59600,92652296.0 -2025-04-02 13:10:00,1556.78,1558.86,1555.52,1555.71,38800,60424192.0 -2025-04-02 13:15:00,1557.37,1557.6,1555.0,1555.04,31100,48386176.0 -2025-04-02 13:20:00,1555.11,1555.11,1554.18,1555.06,26400,41049080.0 -2025-04-02 13:25:00,1555.12,1556.23,1554.94,1555.01,29100,45262851.0 -2025-04-02 13:30:00,1555.27,1556.74,1554.36,1556.74,32700,50858112.0 -2025-04-02 13:35:00,1555.79,1556.68,1555.0,1556.14,30500,47453187.0 -2025-04-02 13:40:00,1556.04,1556.04,1554.14,1554.89,27000,41981306.0 -2025-04-02 13:45:00,1554.93,1556.99,1554.16,1555.0,26300,40899846.0 -2025-04-02 13:50:00,1555.48,1556.0,1554.65,1554.98,17400,27059962.0 -2025-04-02 13:55:00,1555.0,1555.13,1554.01,1554.2,30700,47728398.0 -2025-04-02 14:00:00,1554.13,1554.13,1552.24,1552.25,36300,56379898.0 -2025-04-02 14:05:00,1552.36,1552.6,1551.15,1551.18,47700,74019840.0 -2025-04-02 14:10:00,1551.18,1552.99,1551.18,1551.57,38900,60368896.0 -2025-04-02 14:15:00,1551.55,1551.57,1550.01,1550.2,77800,120647168.0 -2025-04-02 14:20:00,1550.25,1550.65,1550.25,1550.35,35600,55193856.0 -2025-04-02 14:25:00,1550.32,1550.34,1548.0,1548.0,113200,175392512.0 -2025-04-02 14:30:00,1548.04,1548.69,1547.01,1547.76,41200,63761408.0 -2025-04-02 14:35:00,1547.86,1548.28,1547.03,1547.34,41600,64386048.0 -2025-04-02 14:40:00,1547.36,1547.36,1546.15,1546.43,58200,90021120.0 -2025-04-02 14:45:00,1546.39,1546.9,1545.54,1546.27,79600,123079936.0 -2025-04-02 14:50:00,1546.7,1550.0,1546.3,1548.9,64300,99503872.0 -2025-04-02 14:55:00,1548.8,1548.8,1546.85,1547.5,75300,116523776.0 -2025-04-02 15:00:00,1547.4,1549.7,1547.3,1549.02,62500,96813056.0 -2025-04-03 09:35:00,1530.0,1558.0,1530.0,1557.99,411800,635211136.0 -2025-04-03 09:40:00,1558.47,1562.99,1556.1,1559.52,193500,301761092.0 -2025-04-03 09:45:00,1559.49,1573.0,1557.67,1570.02,246400,385895612.0 -2025-04-03 09:50:00,1569.98,1583.8,1569.98,1583.8,273900,431760768.0 -2025-04-03 09:55:00,1584.0,1585.99,1581.97,1585.55,245100,388247808.0 -2025-04-03 10:00:00,1585.62,1585.98,1580.0,1581.2,176100,278647296.0 -2025-04-03 10:05:00,1581.2,1581.2,1572.03,1572.04,149200,235497216.0 -2025-04-03 10:10:00,1572.03,1573.84,1568.1,1570.16,130800,205402117.0 -2025-04-03 10:15:00,1570.14,1570.18,1563.59,1564.73,105300,164891381.0 -2025-04-03 10:20:00,1564.8,1567.5,1563.56,1565.3,63300,99111422.0 -2025-04-03 10:25:00,1565.72,1567.22,1561.27,1561.37,56700,88700680.0 -2025-04-03 10:30:00,1561.24,1574.74,1561.0,1572.64,65900,103338240.0 -2025-04-03 10:35:00,1572.63,1573.0,1567.5,1567.65,39600,62201088.0 -2025-04-03 10:40:00,1567.01,1568.63,1564.0,1565.3,31900,49955836.0 -2025-04-03 10:45:00,1565.41,1565.87,1561.01,1561.64,40200,62821892.0 -2025-04-03 10:50:00,1561.66,1564.03,1561.62,1562.87,34200,53451008.0 -2025-04-03 10:55:00,1562.87,1564.13,1561.27,1561.42,32400,50636544.0 -2025-04-03 11:00:00,1562.04,1562.55,1561.52,1562.42,12300,19214848.0 -2025-04-03 11:05:00,1562.35,1565.5,1561.87,1565.5,19200,30004738.0 -2025-04-03 11:10:00,1565.58,1566.44,1564.35,1566.3,27100,42422521.0 -2025-04-03 11:15:00,1566.3,1566.8,1562.21,1562.6,41500,64923141.0 -2025-04-03 11:20:00,1562.4,1562.6,1561.5,1561.64,25100,39203840.0 -2025-04-03 11:25:00,1561.63,1563.01,1561.52,1561.53,31200,48736000.0 -2025-04-03 11:30:00,1561.5,1561.5,1557.02,1559.75,53600,83588608.0 -2025-04-03 13:05:00,1558.99,1569.72,1558.99,1569.05,58300,91244024.0 -2025-04-03 13:10:00,1569.03,1569.05,1564.01,1564.54,43900,68768002.0 -2025-04-03 13:15:00,1564.03,1566.19,1562.78,1564.03,32700,51163902.0 -2025-04-03 13:20:00,1564.28,1566.17,1564.0,1564.19,40700,63704072.0 -2025-04-03 13:25:00,1564.69,1565.19,1562.0,1562.0,30200,47223808.0 -2025-04-03 13:30:00,1562.53,1563.55,1561.31,1563.55,38700,60457984.0 -2025-04-03 13:35:00,1563.57,1563.97,1562.8,1562.8,30000,46901762.0 -2025-04-03 13:40:00,1562.55,1564.04,1561.01,1564.04,41800,65295870.0 -2025-04-03 13:45:00,1564.26,1566.51,1563.0,1563.43,43800,68529662.0 -2025-04-03 13:50:00,1563.44,1565.05,1562.66,1565.05,34400,53794818.0 -2025-04-03 13:55:00,1565.15,1567.84,1564.93,1567.51,34700,54350846.0 -2025-04-03 14:00:00,1567.18,1568.0,1566.62,1566.66,33400,52352514.0 -2025-04-03 14:05:00,1567.22,1569.85,1567.22,1567.8,49900,78261764.0 -2025-04-03 14:10:00,1567.52,1569.98,1567.0,1568.7,44700,70135798.0 -2025-04-03 14:15:00,1568.03,1569.18,1566.16,1566.32,30300,47490046.0 -2025-04-03 14:20:00,1566.62,1567.03,1566.18,1566.51,21800,34164750.0 -2025-04-03 14:25:00,1566.53,1566.55,1566.0,1566.47,30300,47441906.0 -2025-04-03 14:30:00,1566.47,1567.0,1565.44,1567.0,33900,53090820.0 -2025-04-03 14:35:00,1566.99,1568.54,1566.0,1566.99,36100,56580612.0 -2025-04-03 14:40:00,1567.0,1568.17,1566.96,1568.02,40300,63172101.0 -2025-04-03 14:45:00,1568.18,1568.24,1567.97,1568.0,58200,91262973.0 -2025-04-03 14:50:00,1568.05,1568.18,1566.38,1568.11,62300,97654264.0 -2025-04-03 14:55:00,1568.11,1568.5,1567.32,1568.5,82900,129987070.0 -2025-04-03 15:00:00,1568.5,1569.88,1568.49,1568.88,88500,138787848.0 -2025-04-07 09:35:00,1520.01,1536.85,1513.0,1530.86,996900,1518843776.0 -2025-04-07 09:40:00,1529.3,1529.3,1503.19,1505.0,551000,835683712.0 -2025-04-07 09:45:00,1504.99,1514.0,1502.0,1506.65,372900,561953280.0 -2025-04-07 09:50:00,1505.44,1505.44,1488.76,1488.76,549900,823008768.0 -2025-04-07 09:55:00,1486.66,1499.86,1477.0,1499.86,457500,679513856.0 -2025-04-07 10:00:00,1500.0,1518.8,1500.0,1518.8,352200,530962432.0 -2025-04-07 10:05:00,1518.84,1526.9,1516.73,1520.04,271400,413180928.0 -2025-04-07 10:10:00,1520.4,1521.01,1511.99,1513.71,143800,218231296.0 -2025-04-07 10:15:00,1512.04,1513.95,1505.02,1505.21,131500,198436352.0 -2025-04-07 10:20:00,1505.99,1514.86,1505.02,1508.98,103500,156274685.0 -2025-04-07 10:25:00,1508.98,1514.66,1506.01,1509.02,132300,199973379.0 -2025-04-07 10:30:00,1511.0,1513.17,1505.01,1505.67,120500,181723140.0 -2025-04-07 10:35:00,1505.3,1506.88,1501.01,1501.01,101700,153003516.0 -2025-04-07 10:40:00,1502.64,1511.53,1500.03,1511.53,119800,180099072.0 -2025-04-07 10:45:00,1510.78,1520.0,1510.78,1517.91,129600,196468736.0 -2025-04-07 10:50:00,1517.9,1524.1,1517.9,1522.0,166300,253164544.0 -2025-04-07 10:55:00,1522.15,1522.64,1513.43,1513.68,81600,123909632.0 -2025-04-07 11:00:00,1515.04,1515.08,1510.08,1511.26,74600,112811520.0 -2025-04-07 11:05:00,1511.98,1516.02,1508.2,1508.2,93200,140874241.0 -2025-04-07 11:10:00,1508.22,1512.12,1505.0,1505.52,95000,143233535.0 -2025-04-07 11:15:00,1506.0,1508.79,1500.26,1500.26,123800,186021888.0 -2025-04-07 11:20:00,1500.11,1505.48,1500.07,1501.16,103800,155853312.0 -2025-04-07 11:25:00,1501.35,1505.39,1500.0,1500.15,114800,172302848.0 -2025-04-07 11:30:00,1500.0,1503.98,1497.0,1503.2,155700,233404416.0 -2025-04-07 13:05:00,1501.02,1503.06,1498.02,1502.12,181100,271721472.0 -2025-04-07 13:10:00,1502.33,1504.04,1498.7,1499.94,103000,154730496.0 -2025-04-07 13:15:00,1499.72,1502.0,1493.91,1502.0,123100,184243200.0 -2025-04-07 13:20:00,1502.0,1508.33,1499.0,1507.99,136600,205289472.0 -2025-04-07 13:25:00,1508.0,1513.9,1508.0,1511.14,116400,175904768.0 -2025-04-07 13:30:00,1511.82,1513.01,1506.34,1506.34,119400,180410424.0 -2025-04-07 13:35:00,1506.64,1516.0,1506.64,1512.31,145400,219769800.0 -2025-04-07 13:40:00,1512.31,1513.34,1508.93,1511.26,131800,199191552.0 -2025-04-07 13:45:00,1511.49,1511.99,1495.85,1496.47,110500,165900288.0 -2025-04-07 13:50:00,1495.98,1507.99,1495.5,1496.03,168500,252479488.0 -2025-04-07 13:55:00,1500.17,1505.07,1494.78,1504.7,211600,317076480.0 -2025-04-07 14:00:00,1505.12,1506.91,1493.98,1494.99,161800,242333696.0 -2025-04-07 14:05:00,1494.0,1494.83,1490.0,1490.12,218200,325534720.0 -2025-04-07 14:10:00,1490.15,1491.13,1480.0,1480.0,305100,452691968.0 -2025-04-07 14:15:00,1480.21,1480.21,1472.0,1472.0,334600,494294016.0 -2025-04-07 14:20:00,1471.98,1473.53,1462.0,1465.13,291200,427604992.0 -2025-04-07 14:25:00,1465.08,1477.0,1464.0,1477.0,194400,285423616.0 -2025-04-07 14:30:00,1477.0,1478.06,1470.0,1470.01,176400,260165632.0 -2025-04-07 14:35:00,1471.7,1487.91,1468.72,1487.91,164900,243566592.0 -2025-04-07 14:40:00,1487.92,1494.89,1485.5,1487.3,194200,289472512.0 -2025-04-07 14:45:00,1491.08,1491.26,1487.67,1488.89,165900,247086080.0 -2025-04-07 14:50:00,1489.0,1491.29,1485.01,1485.68,169000,251773952.0 -2025-04-07 14:55:00,1486.83,1515.52,1485.03,1515.52,409000,614658048.0 -2025-04-07 15:00:00,1515.39,1522.0,1500.0,1500.0,319900,484482048.0 -2025-04-08 09:35:00,1513.0,1514.0,1495.01,1505.98,639900,962806143.0 -2025-04-08 09:40:00,1504.01,1513.66,1504.01,1512.68,416700,629626501.0 -2025-04-08 09:45:00,1512.24,1513.91,1502.85,1504.27,322000,486067454.0 -2025-04-08 09:50:00,1506.72,1517.48,1503.02,1515.32,366800,553895678.0 -2025-04-08 09:55:00,1514.45,1515.0,1507.43,1514.0,268900,406503420.0 -2025-04-08 10:00:00,1514.0,1521.72,1511.01,1518.55,284600,431557380.0 -2025-04-08 10:05:00,1519.51,1519.51,1512.96,1514.28,148600,225388032.0 -2025-04-08 10:10:00,1513.87,1517.99,1510.0,1510.98,126200,191038462.0 -2025-04-08 10:15:00,1510.18,1515.8,1510.18,1512.19,117800,178231298.0 -2025-04-08 10:20:00,1510.51,1510.51,1505.01,1505.16,90800,136851456.0 -2025-04-08 10:25:00,1505.36,1506.1,1501.11,1501.11,111800,168167680.0 -2025-04-08 10:30:00,1501.8,1509.9,1501.8,1504.54,96600,145437184.0 -2025-04-08 10:35:00,1505.0,1511.0,1503.22,1509.63,79700,120095233.0 -2025-04-08 10:40:00,1509.63,1515.05,1509.63,1512.26,102100,154461183.0 -2025-04-08 10:45:00,1512.26,1516.0,1508.88,1509.99,111800,169134584.0 -2025-04-08 10:50:00,1510.0,1512.12,1508.32,1511.07,56200,84845056.0 -2025-04-08 10:55:00,1511.07,1513.18,1508.51,1509.68,59400,89738760.0 -2025-04-08 11:00:00,1508.95,1510.0,1506.59,1509.9,82100,123856388.0 -2025-04-08 11:05:00,1509.9,1515.0,1508.24,1513.13,85400,129207804.0 -2025-04-08 11:10:00,1513.06,1515.04,1512.43,1514.49,92200,139544576.0 -2025-04-08 11:15:00,1513.5,1517.57,1512.77,1517.57,84800,128464896.0 -2025-04-08 11:20:00,1517.57,1521.72,1517.1,1520.0,171100,260044800.0 -2025-04-08 11:25:00,1519.9,1525.17,1518.62,1522.98,138700,211144704.0 -2025-04-08 11:30:00,1522.85,1529.87,1521.36,1527.54,140300,214267392.0 -2025-04-08 13:05:00,1527.4,1528.0,1514.13,1514.13,189300,287948800.0 -2025-04-08 13:10:00,1515.59,1520.07,1515.59,1520.06,97700,148278272.0 -2025-04-08 13:15:00,1520.0,1520.13,1514.47,1517.04,82000,124471296.0 -2025-04-08 13:20:00,1517.13,1519.0,1515.0,1519.0,69800,105860608.0 -2025-04-08 13:25:00,1519.48,1524.48,1518.27,1520.55,78400,119268864.0 -2025-04-08 13:30:00,1521.79,1522.58,1518.58,1520.14,70200,106718720.0 -2025-04-08 13:35:00,1520.13,1527.96,1520.11,1527.96,146300,222985728.0 -2025-04-08 13:40:00,1527.99,1529.72,1526.49,1529.5,129700,198236672.0 -2025-04-08 13:45:00,1529.61,1529.7,1523.74,1524.09,79400,121160192.0 -2025-04-08 13:50:00,1524.6,1526.0,1521.51,1525.99,113400,172773888.0 -2025-04-08 13:55:00,1526.0,1527.97,1521.22,1522.23,93900,143126016.0 -2025-04-08 14:00:00,1522.19,1528.0,1522.12,1525.83,118400,180590592.0 -2025-04-08 14:05:00,1525.59,1529.0,1525.0,1528.98,103000,157313536.0 -2025-04-08 14:10:00,1528.98,1528.98,1525.38,1525.46,59000,90094080.0 -2025-04-08 14:15:00,1525.5,1527.85,1525.5,1525.78,77600,118456320.0 -2025-04-08 14:20:00,1525.79,1526.05,1523.88,1523.97,76400,116527104.0 -2025-04-08 14:25:00,1523.92,1525.94,1523.83,1525.63,92800,141470720.0 -2025-04-08 14:30:00,1526.05,1529.79,1526.02,1529.73,130800,199913472.0 -2025-04-08 14:35:00,1529.39,1529.69,1527.64,1528.0,100500,153665536.0 -2025-04-08 14:40:00,1528.23,1535.0,1527.64,1534.85,187300,286832640.0 -2025-04-08 14:45:00,1534.85,1544.74,1533.82,1536.94,262300,403671040.0 -2025-04-08 14:50:00,1536.6,1544.88,1535.24,1543.05,270700,417113088.0 -2025-04-08 14:55:00,1543.99,1544.04,1536.11,1540.96,242000,372895744.0 -2025-04-08 15:00:00,1540.67,1545.0,1536.01,1545.0,322100,497076224.0 -2025-04-09 09:35:00,1525.02,1555.0,1525.02,1547.9,693700,1067407232.0 -2025-04-09 09:40:00,1545.01,1552.0,1539.85,1546.19,397000,613842946.0 -2025-04-09 09:45:00,1545.48,1547.9,1530.89,1531.84,285500,439907958.0 -2025-04-09 09:50:00,1531.84,1535.67,1524.98,1526.59,268400,410365704.0 -2025-04-09 09:55:00,1526.02,1532.0,1520.97,1524.9,228200,348057088.0 -2025-04-09 10:00:00,1524.15,1530.02,1521.69,1525.99,159800,243767040.0 -2025-04-09 10:05:00,1526.8,1536.0,1525.77,1533.4,138800,212446464.0 -2025-04-09 10:10:00,1533.41,1535.0,1530.0,1531.0,72700,111397632.0 -2025-04-09 10:15:00,1531.89,1534.53,1527.96,1534.49,78900,120809472.0 -2025-04-09 10:20:00,1534.93,1545.0,1532.81,1541.99,144800,223173632.0 -2025-04-09 10:25:00,1541.41,1545.23,1539.01,1545.23,89100,137378560.0 -2025-04-09 10:30:00,1544.84,1546.44,1540.13,1542.02,129700,200371200.0 -2025-04-09 10:35:00,1543.0,1544.75,1540.05,1543.2,58600,90368512.0 -2025-04-09 10:40:00,1542.0,1543.99,1540.0,1540.0,53900,83117312.0 -2025-04-09 10:45:00,1540.55,1540.99,1535.39,1536.96,57200,87995908.0 -2025-04-09 10:50:00,1537.16,1538.46,1535.5,1536.99,57800,88819712.0 -2025-04-09 10:55:00,1537.07,1542.24,1537.07,1541.89,45300,69740540.0 -2025-04-09 11:00:00,1541.88,1547.84,1540.01,1547.01,78600,121481216.0 -2025-04-09 11:05:00,1545.51,1547.8,1536.1,1536.1,44800,69105156.0 -2025-04-09 11:10:00,1536.0,1538.1,1533.1,1538.1,55300,84881920.0 -2025-04-09 11:15:00,1538.1,1542.7,1536.11,1542.7,48400,74526716.0 -2025-04-09 11:20:00,1543.0,1544.7,1538.17,1540.96,49300,76048384.0 -2025-04-09 11:25:00,1541.07,1548.0,1538.66,1548.0,90900,140397568.0 -2025-04-09 11:30:00,1548.88,1554.0,1548.84,1550.0,141900,219944448.0 -2025-04-09 13:05:00,1548.0,1548.0,1535.18,1537.77,104700,161188357.0 -2025-04-09 13:10:00,1536.21,1539.19,1536.18,1536.18,55000,84570619.0 -2025-04-09 13:15:00,1535.39,1536.68,1533.78,1533.99,79500,121996288.0 -2025-04-09 13:20:00,1532.99,1537.4,1531.06,1535.43,66400,101956608.0 -2025-04-09 13:25:00,1536.07,1537.0,1531.5,1531.5,61500,94321664.0 -2025-04-09 13:30:00,1531.01,1533.99,1529.31,1533.31,69500,106473472.0 -2025-04-09 13:35:00,1533.39,1536.02,1533.3,1536.02,46300,71027712.0 -2025-04-09 13:40:00,1536.2,1538.0,1534.56,1537.65,83100,127682554.0 -2025-04-09 13:45:00,1538.0,1542.79,1537.65,1537.7,80800,124319238.0 -2025-04-09 13:50:00,1537.59,1546.06,1537.55,1544.9,68000,104866304.0 -2025-04-09 13:55:00,1544.07,1545.96,1541.0,1543.93,62900,97148416.0 -2025-04-09 14:00:00,1544.6,1549.99,1542.22,1543.31,100800,155957248.0 -2025-04-09 14:05:00,1543.99,1547.0,1543.99,1544.39,67800,104774656.0 -2025-04-09 14:10:00,1544.4,1545.15,1542.16,1543.05,66000,101915648.0 -2025-04-09 14:15:00,1543.0,1547.98,1543.0,1547.45,60600,93534720.0 -2025-04-09 14:20:00,1547.44,1547.46,1544.0,1546.25,80900,125081088.0 -2025-04-09 14:25:00,1546.23,1546.98,1540.13,1541.02,84500,130416640.0 -2025-04-09 14:30:00,1541.03,1545.83,1541.0,1544.41,81100,125263872.0 -2025-04-09 14:35:00,1544.32,1547.5,1544.32,1545.94,103400,159856128.0 -2025-04-09 14:40:00,1545.94,1546.99,1540.6,1541.19,118200,182516736.0 -2025-04-09 14:45:00,1541.13,1543.45,1540.29,1541.61,110400,170195968.0 -2025-04-09 14:50:00,1541.62,1541.77,1540.15,1541.28,115400,177802246.0 -2025-04-09 14:55:00,1541.27,1541.27,1540.0,1541.04,171700,264600570.0 -2025-04-09 15:00:00,1540.86,1541.04,1537.0,1541.04,155900,240109056.0 -2025-04-10 09:35:00,1550.99,1550.99,1529.98,1537.57,378400,582451392.0 -2025-04-10 09:40:00,1538.27,1543.15,1535.38,1542.59,186300,286818940.0 -2025-04-10 09:45:00,1542.59,1544.0,1537.96,1542.19,127500,196477312.0 -2025-04-10 09:50:00,1542.18,1545.0,1540.4,1544.3,106300,163979454.0 -2025-04-10 09:55:00,1545.0,1548.0,1544.1,1546.56,90300,139463553.0 -2025-04-10 10:00:00,1546.5,1548.99,1545.42,1547.66,107500,166484227.0 -2025-04-10 10:05:00,1548.0,1549.0,1545.41,1545.89,91400,141425149.0 -2025-04-10 10:10:00,1545.45,1548.78,1543.01,1543.89,96800,149633662.0 -2025-04-10 10:15:00,1543.89,1546.77,1543.73,1544.05,76400,118018822.0 -2025-04-10 10:20:00,1543.82,1546.0,1542.51,1544.24,68100,105168505.0 -2025-04-10 10:25:00,1544.26,1547.0,1543.6,1545.71,68900,106451461.0 -2025-04-10 10:30:00,1546.0,1547.98,1545.15,1547.0,50500,78112763.0 -2025-04-10 10:35:00,1546.5,1546.97,1541.5,1542.79,80800,124722702.0 -2025-04-10 10:40:00,1542.57,1542.87,1541.21,1541.99,41300,63681270.0 -2025-04-10 10:45:00,1542.0,1542.47,1539.66,1540.06,54900,84590346.0 -2025-04-10 10:50:00,1540.05,1540.05,1537.61,1538.12,69300,106655994.0 -2025-04-10 10:55:00,1538.02,1539.96,1536.35,1538.97,43300,66592760.0 -2025-04-10 11:00:00,1538.97,1538.97,1535.66,1536.12,57200,87911944.0 -2025-04-10 11:05:00,1536.16,1539.17,1536.0,1538.3,39700,61009408.0 -2025-04-10 11:10:00,1538.0,1539.71,1536.52,1536.55,29000,44595712.0 -2025-04-10 11:15:00,1536.55,1536.55,1534.97,1535.42,59200,90901760.0 -2025-04-10 11:20:00,1535.44,1540.0,1535.38,1538.05,30800,47385342.0 -2025-04-10 11:25:00,1538.07,1538.24,1534.01,1534.01,42500,65287174.0 -2025-04-10 11:30:00,1533.91,1538.0,1533.36,1537.84,52400,80378364.0 -2025-04-10 13:05:00,1536.8,1539.83,1535.08,1539.5,73600,113115648.0 -2025-04-10 13:10:00,1539.5,1540.59,1538.89,1539.39,61700,95000579.0 -2025-04-10 13:15:00,1539.39,1540.8,1539.32,1540.8,57600,88697085.0 -2025-04-10 13:20:00,1540.53,1541.99,1539.67,1541.8,63500,97815812.0 -2025-04-10 13:25:00,1541.8,1541.84,1540.09,1541.68,51400,79207166.0 -2025-04-10 13:30:00,1541.83,1544.54,1541.83,1544.5,72800,112402688.0 -2025-04-10 13:35:00,1544.51,1544.99,1541.67,1543.0,56700,87547392.0 -2025-04-10 13:40:00,1543.01,1545.13,1543.0,1545.05,61400,94798590.0 -2025-04-10 13:45:00,1545.04,1545.9,1544.99,1545.79,50400,77895936.0 -2025-04-10 13:50:00,1545.79,1546.41,1544.06,1546.41,57000,88082688.0 -2025-04-10 13:55:00,1546.43,1547.0,1545.98,1546.98,52900,81801728.0 -2025-04-10 14:00:00,1546.99,1547.0,1544.15,1545.35,46300,71579648.0 -2025-04-10 14:05:00,1545.36,1548.1,1545.35,1548.07,72900,112772608.0 -2025-04-10 14:10:00,1548.09,1549.95,1548.06,1549.9,68500,106103808.0 -2025-04-10 14:15:00,1549.9,1549.92,1548.32,1548.47,43400,67218944.0 -2025-04-10 14:20:00,1548.48,1552.0,1548.43,1552.0,103000,159618560.0 -2025-04-10 14:25:00,1552.0,1554.84,1551.77,1554.81,87200,135396352.0 -2025-04-10 14:30:00,1554.81,1554.81,1550.9,1551.07,71200,110417920.0 -2025-04-10 14:35:00,1551.88,1553.79,1550.88,1551.0,82400,127907328.0 -2025-04-10 14:40:00,1551.0,1551.05,1549.86,1550.98,94400,146368512.0 -2025-04-10 14:45:00,1550.04,1551.04,1549.87,1549.99,94200,146046976.0 -2025-04-10 14:50:00,1549.89,1550.9,1549.06,1549.99,105000,162788864.0 -2025-04-10 14:55:00,1549.85,1552.0,1549.7,1550.9,121500,188468736.0 -2025-04-10 15:00:00,1550.83,1550.89,1548.49,1549.78,57400,88966144.0 -2025-04-11 09:35:00,1579.97,1579.97,1545.55,1552.39,379100,591536256.0 -2025-04-11 09:40:00,1553.0,1556.34,1549.98,1555.78,130900,203240126.0 -2025-04-11 09:45:00,1555.79,1557.64,1552.0,1557.01,141400,219784834.0 -2025-04-11 09:50:00,1557.14,1562.89,1555.88,1558.55,128700,200754874.0 -2025-04-11 09:55:00,1558.58,1567.79,1558.58,1565.0,120300,188039436.0 -2025-04-11 10:00:00,1564.49,1566.0,1560.39,1563.0,77400,121020161.0 -2025-04-11 10:05:00,1563.0,1563.04,1560.64,1562.98,88900,138863097.0 -2025-04-11 10:10:00,1561.52,1561.98,1557.48,1558.78,101500,158249464.0 -2025-04-11 10:15:00,1558.0,1560.0,1556.23,1559.09,55100,85848459.0 -2025-04-11 10:20:00,1559.11,1559.11,1554.25,1556.5,55800,86811519.0 -2025-04-11 10:25:00,1556.98,1557.27,1553.5,1554.2,52300,81300350.0 -2025-04-11 10:30:00,1554.08,1554.2,1549.99,1550.2,91600,142161664.0 -2025-04-11 10:35:00,1550.24,1553.0,1548.25,1552.26,65600,101707776.0 -2025-04-11 10:40:00,1552.56,1554.66,1551.55,1554.45,34100,52963332.0 -2025-04-11 10:45:00,1554.0,1555.6,1553.0,1553.01,40300,62639613.0 -2025-04-11 10:50:00,1553.0,1553.0,1550.31,1553.0,39300,60971519.0 -2025-04-11 10:55:00,1553.0,1555.0,1550.29,1553.52,40700,63167744.0 -2025-04-11 11:00:00,1553.21,1553.21,1550.3,1551.98,23000,35681536.0 -2025-04-11 11:05:00,1551.0,1552.89,1550.5,1551.51,27500,42675456.0 -2025-04-11 11:10:00,1551.53,1553.89,1551.46,1552.0,27300,42386686.0 -2025-04-11 11:15:00,1552.06,1552.93,1550.65,1552.84,25200,39102978.0 -2025-04-11 11:20:00,1552.31,1555.59,1552.31,1553.6,42100,65433095.0 -2025-04-11 11:25:00,1553.5,1555.58,1552.5,1555.08,27500,42729465.0 -2025-04-11 11:30:00,1555.99,1559.0,1553.6,1557.99,62600,97457148.0 -2025-04-11 13:05:00,1558.0,1559.49,1551.6,1557.82,94400,146814980.0 -2025-04-11 13:10:00,1557.83,1560.2,1557.02,1559.4,48000,74767364.0 -2025-04-11 13:15:00,1559.34,1560.98,1558.2,1559.78,44000,68624888.0 -2025-04-11 13:20:00,1559.97,1560.01,1558.6,1558.6,30700,47878404.0 -2025-04-11 13:25:00,1558.98,1560.51,1558.6,1560.5,48900,76259328.0 -2025-04-11 13:30:00,1560.15,1562.0,1559.99,1561.0,32100,50103544.0 -2025-04-11 13:35:00,1559.5,1562.0,1559.5,1562.0,39900,62273282.0 -2025-04-11 13:40:00,1561.74,1562.7,1560.0,1560.0,35800,55905286.0 -2025-04-11 13:45:00,1560.0,1562.0,1559.11,1560.86,40900,63872504.0 -2025-04-11 13:50:00,1560.86,1562.0,1559.26,1559.31,29200,45567236.0 -2025-04-11 13:55:00,1559.31,1559.99,1558.58,1559.02,33800,52701705.0 -2025-04-11 14:00:00,1559.02,1559.2,1558.0,1558.67,29400,45819127.0 -2025-04-11 14:05:00,1559.78,1561.0,1558.2,1561.0,40000,62374920.0 -2025-04-11 14:10:00,1561.0,1561.0,1558.34,1559.73,20000,31198460.0 -2025-04-11 14:15:00,1559.74,1561.0,1557.0,1557.5,40800,63606520.0 -2025-04-11 14:20:00,1557.76,1559.21,1556.21,1559.02,28200,43937288.0 -2025-04-11 14:25:00,1559.06,1559.93,1558.25,1559.23,24000,37422594.0 -2025-04-11 14:30:00,1559.83,1559.9,1557.73,1557.73,36800,57366778.0 -2025-04-11 14:35:00,1557.73,1559.3,1557.6,1559.3,65700,102319360.0 -2025-04-11 14:40:00,1559.31,1559.8,1557.88,1558.87,35100,54710791.0 -2025-04-11 14:45:00,1558.17,1560.0,1557.87,1558.92,63200,98522365.0 -2025-04-11 14:50:00,1560.0,1562.0,1558.29,1560.19,94400,147276288.0 -2025-04-11 14:55:00,1561.0,1568.98,1560.12,1568.1,205300,321261056.0 -2025-04-11 15:00:00,1568.0,1568.0,1565.02,1565.3,64900,101688320.0 -2025-04-14 09:35:00,1560.97,1561.84,1555.1,1557.8,181300,282623968.0 -2025-04-14 09:40:00,1558.0,1562.35,1556.08,1556.11,97700,152303456.0 -2025-04-14 09:45:00,1556.09,1556.86,1553.0,1554.19,128200,199293119.0 -2025-04-14 09:50:00,1553.52,1562.0,1553.52,1559.58,64500,100505094.0 -2025-04-14 09:55:00,1559.55,1563.0,1558.27,1563.0,54300,84731643.0 -2025-04-14 10:00:00,1564.05,1566.0,1561.05,1561.65,85200,133303616.0 -2025-04-14 10:05:00,1561.01,1562.89,1559.12,1559.12,54400,84923398.0 -2025-04-14 10:10:00,1559.03,1560.98,1558.1,1559.01,47000,73284926.0 -2025-04-14 10:15:00,1559.07,1560.02,1555.97,1557.24,54300,84580100.0 -2025-04-14 10:20:00,1557.96,1557.96,1555.1,1555.11,67500,104973184.0 -2025-04-14 10:25:00,1555.37,1558.97,1555.05,1556.74,33000,51366918.0 -2025-04-14 10:30:00,1556.74,1556.74,1555.4,1555.9,31100,48394878.0 -2025-04-14 10:35:00,1555.49,1556.2,1554.11,1556.07,50800,78997631.0 -2025-04-14 10:40:00,1555.76,1559.66,1554.56,1558.04,35500,55282427.0 -2025-04-14 10:45:00,1558.04,1559.01,1557.28,1558.93,25000,38959870.0 -2025-04-14 10:50:00,1559.0,1560.28,1557.73,1557.82,29600,46163969.0 -2025-04-14 10:55:00,1557.83,1559.0,1556.03,1557.64,25300,39402115.0 -2025-04-14 11:00:00,1556.5,1559.0,1556.4,1558.5,17100,26629500.0 -2025-04-14 11:05:00,1558.4,1559.0,1557.01,1557.73,18200,28356354.0 -2025-04-14 11:10:00,1557.73,1558.5,1556.34,1557.0,28000,43607174.0 -2025-04-14 11:15:00,1557.0,1557.09,1555.01,1555.99,27700,43104500.0 -2025-04-14 11:20:00,1557.04,1557.69,1556.01,1556.76,17100,26619264.0 -2025-04-14 11:25:00,1556.7,1558.0,1556.3,1558.0,26000,40481293.0 -2025-04-14 11:30:00,1558.04,1559.19,1558.04,1558.5,19400,30239489.0 -2025-04-14 13:05:00,1558.9,1559.69,1556.5,1558.78,31200,48611190.0 -2025-04-14 13:10:00,1557.44,1558.45,1557.37,1557.71,16200,25234571.0 -2025-04-14 13:15:00,1557.71,1558.45,1556.55,1556.61,13800,21496960.0 -2025-04-14 13:20:00,1556.62,1557.95,1555.06,1555.16,28600,44514429.0 -2025-04-14 13:25:00,1555.31,1557.57,1555.21,1555.96,32900,51184758.0 -2025-04-14 13:30:00,1555.96,1557.17,1554.78,1554.78,45500,70764678.0 -2025-04-14 13:35:00,1554.68,1554.88,1553.2,1554.33,47700,74117377.0 -2025-04-14 13:40:00,1554.33,1556.03,1554.02,1556.03,14400,22388215.0 -2025-04-14 13:45:00,1555.85,1555.98,1554.0,1554.96,18900,29386496.0 -2025-04-14 13:50:00,1555.8,1556.98,1555.09,1555.14,18000,28003330.0 -2025-04-14 13:55:00,1555.09,1556.09,1555.0,1556.07,16600,25817867.0 -2025-04-14 14:00:00,1555.99,1556.63,1555.0,1556.6,24000,37326075.0 -2025-04-14 14:05:00,1556.64,1558.0,1555.26,1557.23,18800,29274105.0 -2025-04-14 14:10:00,1557.28,1557.98,1555.0,1555.18,30800,48046847.0 -2025-04-14 14:15:00,1555.18,1557.25,1555.01,1556.01,30500,47471366.0 -2025-04-14 14:20:00,1556.01,1556.01,1555.01,1555.01,24400,37951744.0 -2025-04-14 14:25:00,1555.0,1555.01,1553.66,1554.36,49000,76034824.0 -2025-04-14 14:30:00,1554.31,1554.43,1554.1,1554.1,35300,54867191.0 -2025-04-14 14:35:00,1554.08,1555.46,1554.08,1555.16,44300,68855811.0 -2025-04-14 14:40:00,1555.01,1555.22,1553.86,1553.86,52600,81782014.0 -2025-04-14 14:45:00,1553.9,1553.9,1553.0,1553.21,75500,117265402.0 -2025-04-14 14:50:00,1553.18,1553.61,1553.18,1553.55,48900,75972877.0 -2025-04-14 14:55:00,1553.56,1553.56,1552.05,1552.05,120700,187436539.0 -2025-04-14 15:00:00,1552.01,1552.9,1551.8,1551.99,113300,175936512.0 -2025-04-15 09:35:00,1552.0,1552.0,1546.66,1546.82,115400,178835216.0 -2025-04-15 09:40:00,1546.9,1553.72,1546.9,1552.5,56900,88182080.0 -2025-04-15 09:45:00,1553.5,1553.5,1550.0,1553.3,73400,113983792.0 -2025-04-15 09:50:00,1553.3,1554.88,1551.01,1552.28,75000,116474976.0 -2025-04-15 09:55:00,1552.52,1552.62,1548.0,1548.19,49800,77190240.0 -2025-04-15 10:00:00,1548.06,1548.46,1546.11,1547.99,62100,96068358.0 -2025-04-15 10:05:00,1548.01,1548.01,1545.0,1545.78,68600,106051514.0 -2025-04-15 10:10:00,1545.73,1547.34,1545.6,1545.99,37300,57680896.0 -2025-04-15 10:15:00,1545.71,1546.98,1545.01,1546.25,32100,49616961.0 -2025-04-15 10:20:00,1546.21,1550.0,1545.57,1549.32,48200,74489215.0 -2025-04-15 10:25:00,1549.46,1552.85,1549.39,1550.0,57400,89123898.0 -2025-04-15 10:30:00,1550.0,1554.62,1549.98,1554.62,36900,57295110.0 -2025-04-15 10:35:00,1553.8,1554.83,1551.57,1553.0,31500,48898040.0 -2025-04-15 10:40:00,1552.22,1554.94,1552.0,1552.9,33000,51278348.0 -2025-04-15 10:45:00,1552.9,1554.96,1552.9,1554.55,26400,41038714.0 -2025-04-15 10:50:00,1554.55,1554.7,1553.7,1553.7,28400,44145658.0 -2025-04-15 10:55:00,1553.7,1553.71,1550.42,1551.0,32600,50598914.0 -2025-04-15 11:00:00,1551.0,1551.98,1550.13,1550.46,18500,28689542.0 -2025-04-15 11:05:00,1550.45,1550.46,1548.6,1549.01,24200,37499648.0 -2025-04-15 11:10:00,1549.01,1550.5,1548.75,1550.5,22600,35018104.0 -2025-04-15 11:15:00,1550.51,1550.95,1549.15,1550.95,21000,32554248.0 -2025-04-15 11:20:00,1550.3,1552.8,1550.3,1551.9,20100,31188733.0 -2025-04-15 11:25:00,1551.93,1555.56,1550.36,1555.56,70500,109549446.0 -2025-04-15 11:30:00,1555.99,1558.0,1554.8,1557.25,113400,176555137.0 -2025-04-15 13:05:00,1557.26,1558.0,1554.9,1556.77,59600,92795646.0 -2025-04-15 13:10:00,1557.92,1559.0,1556.94,1557.17,43700,68111358.0 -2025-04-15 13:15:00,1556.43,1558.31,1556.42,1556.8,20100,31303813.0 -2025-04-15 13:20:00,1556.7,1556.7,1554.03,1555.0,30900,48051191.0 -2025-04-15 13:25:00,1555.0,1557.68,1555.0,1555.59,18800,29263360.0 -2025-04-15 13:30:00,1556.94,1557.8,1555.79,1557.55,19600,30522376.0 -2025-04-15 13:35:00,1557.55,1558.53,1556.03,1557.0,28100,43760628.0 -2025-04-15 13:40:00,1557.45,1558.42,1556.9,1556.97,17500,27267330.0 -2025-04-15 13:45:00,1556.97,1557.9,1554.07,1554.07,16800,26128904.0 -2025-04-15 13:50:00,1554.01,1554.01,1552.02,1553.0,34500,53569281.0 -2025-04-15 13:55:00,1553.0,1553.87,1552.0,1552.22,27400,42545145.0 -2025-04-15 14:00:00,1552.41,1554.0,1552.22,1553.79,17900,27800064.0 -2025-04-15 14:05:00,1552.53,1556.5,1552.52,1556.2,32700,50833404.0 -2025-04-15 14:10:00,1556.0,1556.2,1553.48,1556.2,21200,32970247.0 -2025-04-15 14:15:00,1556.3,1556.32,1555.01,1556.2,10300,15959552.0 -2025-04-15 14:20:00,1555.23,1556.14,1553.0,1553.0,21900,34103805.0 -2025-04-15 14:25:00,1553.0,1554.98,1553.0,1553.57,13700,21292811.0 -2025-04-15 14:30:00,1553.61,1556.5,1553.61,1556.5,28400,44181755.0 -2025-04-15 14:35:00,1556.17,1557.0,1555.74,1556.49,28100,43740158.0 -2025-04-15 14:40:00,1556.47,1558.56,1556.29,1557.8,52300,81454077.0 -2025-04-15 14:45:00,1557.8,1558.6,1557.16,1558.18,49100,76498179.0 -2025-04-15 14:50:00,1558.62,1559.99,1556.49,1559.87,87800,136800256.0 -2025-04-15 14:55:00,1559.48,1564.0,1558.42,1563.98,188800,294679808.0 -2025-04-15 15:00:00,1564.2,1564.69,1558.0,1558.0,124400,194302720.0 -2025-04-16 09:35:00,1552.0,1554.0,1547.98,1552.19,176500,273671680.0 -2025-04-16 09:40:00,1552.19,1552.22,1549.05,1550.0,63800,98904608.0 -2025-04-16 09:45:00,1549.3,1552.0,1549.12,1550.44,67600,104839296.0 -2025-04-16 09:50:00,1549.71,1552.6,1549.5,1550.33,32100,49771776.0 -2025-04-16 09:55:00,1550.3,1552.01,1550.0,1551.66,25300,39119328.0 -2025-04-16 10:00:00,1551.05,1552.99,1550.0,1550.35,41800,64842624.0 -2025-04-16 10:05:00,1550.5,1551.9,1549.58,1550.22,36700,56890629.0 -2025-04-16 10:10:00,1550.22,1550.58,1548.13,1549.0,54800,84981307.0 -2025-04-16 10:15:00,1549.39,1550.47,1548.3,1548.3,34200,52978232.0 -2025-04-16 10:20:00,1548.13,1549.0,1546.0,1546.0,59700,92379456.0 -2025-04-16 10:25:00,1546.0,1546.0,1542.0,1542.17,104500,161330241.0 -2025-04-16 10:30:00,1542.01,1542.01,1540.02,1540.68,86400,133176199.0 -2025-04-16 10:35:00,1540.88,1544.8,1540.88,1543.97,28300,43672831.0 -2025-04-16 10:40:00,1543.97,1543.97,1542.01,1542.01,19400,29937799.0 -2025-04-16 10:45:00,1542.01,1542.93,1540.72,1540.9,32600,50261366.0 -2025-04-16 10:50:00,1541.0,1543.27,1540.72,1541.03,28900,44544892.0 -2025-04-16 10:55:00,1541.05,1542.61,1541.01,1542.11,18000,27751052.0 -2025-04-16 11:00:00,1542.31,1542.86,1541.88,1542.34,20100,31000184.0 -2025-04-16 11:05:00,1542.34,1542.35,1540.5,1540.6,30800,47464066.0 -2025-04-16 11:10:00,1540.62,1541.84,1540.01,1541.0,41500,63924998.0 -2025-04-16 11:15:00,1542.51,1542.51,1540.0,1540.84,38900,59922812.0 -2025-04-16 11:20:00,1540.12,1540.83,1538.2,1538.5,59200,91139714.0 -2025-04-16 11:25:00,1538.5,1540.85,1538.03,1539.31,25200,38732414.0 -2025-04-16 11:30:00,1539.2,1539.85,1537.02,1538.21,58800,90434944.0 -2025-04-16 13:05:00,1539.0,1541.38,1537.02,1540.22,60700,93411456.0 -2025-04-16 13:10:00,1540.22,1542.0,1539.52,1540.96,24200,37287044.0 -2025-04-16 13:15:00,1540.13,1540.8,1539.0,1539.0,36000,55411971.0 -2025-04-16 13:20:00,1539.17,1540.0,1538.01,1538.2,23700,36471153.0 -2025-04-16 13:25:00,1538.23,1539.98,1538.0,1538.1,29500,45484936.0 -2025-04-16 13:30:00,1538.0,1540.03,1538.0,1539.16,23800,36640384.0 -2025-04-16 13:35:00,1540.0,1541.8,1539.22,1540.0,31200,48049666.0 -2025-04-16 13:40:00,1541.5,1543.8,1540.66,1541.22,41400,63853050.0 -2025-04-16 13:45:00,1541.22,1541.22,1539.03,1539.65,27100,41735427.0 -2025-04-16 13:50:00,1539.65,1543.0,1539.1,1541.7,22400,34515197.0 -2025-04-16 13:55:00,1541.7,1543.9,1541.51,1541.93,23100,35639292.0 -2025-04-16 14:00:00,1541.51,1542.64,1540.0,1541.72,23300,35915777.0 -2025-04-16 14:05:00,1540.5,1542.89,1540.0,1540.01,16200,24965383.0 -2025-04-16 14:10:00,1540.0,1541.25,1540.0,1540.13,18900,29112832.0 -2025-04-16 14:15:00,1540.61,1541.79,1540.01,1540.67,16500,25423364.0 -2025-04-16 14:20:00,1540.4,1541.79,1540.0,1540.06,20500,31578366.0 -2025-04-16 14:25:00,1540.06,1541.9,1540.06,1540.5,18100,27892737.0 -2025-04-16 14:30:00,1540.52,1546.0,1540.52,1542.01,56200,86775811.0 -2025-04-16 14:35:00,1542.97,1546.8,1542.0,1546.0,60300,93139193.0 -2025-04-16 14:40:00,1546.7,1548.0,1544.21,1547.51,54800,84759559.0 -2025-04-16 14:45:00,1547.88,1551.9,1545.99,1551.0,139300,215694330.0 -2025-04-16 14:50:00,1549.02,1558.0,1549.02,1558.0,290600,451956992.0 -2025-04-16 14:55:00,1558.3,1571.0,1558.04,1568.74,572500,896544768.0 -2025-04-16 15:00:00,1569.83,1576.0,1559.17,1559.17,300200,470949376.0 -2025-04-17 09:35:00,1554.0,1557.5,1550.0,1556.64,140100,217639920.0 -2025-04-17 09:40:00,1556.5,1557.3,1553.56,1555.37,54800,85272208.0 -2025-04-17 09:45:00,1555.33,1559.58,1555.33,1559.3,50800,79172256.0 -2025-04-17 09:50:00,1559.31,1562.37,1559.01,1559.3,71300,111281696.0 -2025-04-17 09:55:00,1559.3,1562.89,1559.3,1561.96,49800,77654588.0 -2025-04-17 10:00:00,1561.99,1562.0,1559.0,1559.93,37500,58518652.0 -2025-04-17 10:05:00,1560.0,1560.45,1557.0,1557.6,38200,59497356.0 -2025-04-17 10:10:00,1558.0,1560.0,1557.27,1558.55,33000,51427071.0 -2025-04-17 10:15:00,1558.51,1560.24,1557.75,1559.85,49000,76395253.0 -2025-04-17 10:20:00,1559.36,1562.57,1559.27,1561.76,44500,69472768.0 -2025-04-17 10:25:00,1561.79,1563.61,1560.41,1563.51,59600,93135746.0 -2025-04-17 10:30:00,1563.38,1563.59,1560.04,1561.6,28300,44189768.0 -2025-04-17 10:35:00,1561.7,1562.86,1561.05,1561.89,33400,52240962.0 -2025-04-17 10:40:00,1561.0,1561.9,1560.46,1561.52,25500,39806708.0 -2025-04-17 10:45:00,1561.04,1561.52,1558.2,1560.08,21800,33990536.0 -2025-04-17 10:50:00,1560.01,1560.01,1558.99,1559.01,12700,19806461.0 -2025-04-17 10:55:00,1559.0,1561.46,1559.0,1560.72,19900,31039232.0 -2025-04-17 11:00:00,1561.19,1563.39,1560.27,1562.97,38800,60613379.0 -2025-04-17 11:05:00,1562.51,1565.0,1562.51,1564.86,65600,102643714.0 -2025-04-17 11:10:00,1564.86,1564.86,1562.0,1562.55,27400,42836990.0 -2025-04-17 11:15:00,1562.55,1563.69,1562.0,1563.34,20000,31254658.0 -2025-04-17 11:20:00,1563.7,1563.7,1561.0,1563.0,18300,28598526.0 -2025-04-17 11:25:00,1563.0,1563.04,1560.5,1561.18,20300,31705220.0 -2025-04-17 11:30:00,1560.68,1563.64,1560.18,1561.7,24100,37696508.0 -2025-04-17 13:05:00,1562.0,1562.66,1559.56,1562.4,35000,54631811.0 -2025-04-17 13:10:00,1562.18,1564.8,1561.7,1563.77,29300,45671681.0 -2025-04-17 13:15:00,1563.97,1564.9,1562.5,1563.02,35400,55350140.0 -2025-04-17 13:20:00,1563.88,1565.9,1563.0,1564.8,51400,80561016.0 -2025-04-17 13:25:00,1564.8,1564.96,1563.51,1563.51,20400,31916424.0 -2025-04-17 13:30:00,1564.0,1565.51,1563.51,1564.57,33900,53043462.0 -2025-04-17 13:35:00,1564.57,1568.6,1564.56,1566.72,98900,154885370.0 -2025-04-17 13:40:00,1567.4,1568.77,1566.22,1567.3,49700,77933568.0 -2025-04-17 13:45:00,1567.9,1568.76,1567.0,1568.09,35000,54887936.0 -2025-04-17 13:50:00,1568.1,1569.57,1567.99,1568.7,46300,72639488.0 -2025-04-17 13:55:00,1568.99,1569.43,1567.59,1569.09,32100,50354432.0 -2025-04-17 14:00:00,1569.14,1569.8,1568.87,1569.79,34800,54609664.0 -2025-04-17 14:05:00,1569.8,1571.0,1568.1,1569.0,63600,99844096.0 -2025-04-17 14:10:00,1568.54,1570.0,1568.12,1569.98,26700,41898496.0 -2025-04-17 14:15:00,1569.98,1575.0,1569.94,1575.0,102800,161733376.0 -2025-04-17 14:20:00,1575.5,1576.0,1572.91,1574.0,73200,115257344.0 -2025-04-17 14:25:00,1574.47,1574.47,1571.18,1571.6,47600,74882560.0 -2025-04-17 14:30:00,1571.21,1575.0,1571.06,1574.9,62700,98682624.0 -2025-04-17 14:35:00,1574.0,1574.99,1571.91,1572.08,48600,76482560.0 -2025-04-17 14:40:00,1572.49,1573.0,1570.11,1570.11,60800,95589120.0 -2025-04-17 14:45:00,1570.13,1571.34,1569.51,1570.97,63400,99520512.0 -2025-04-17 14:50:00,1570.46,1575.0,1569.64,1574.86,79200,124562176.0 -2025-04-17 14:55:00,1574.86,1575.0,1570.0,1572.08,98100,154164224.0 -2025-04-17 15:00:00,1572.11,1574.97,1571.51,1573.98,108400,170595840.0 -2025-04-18 09:35:00,1566.0,1572.97,1565.01,1568.7,89200,139992336.0 -2025-04-18 09:40:00,1568.7,1571.23,1568.1,1569.25,36000,56516688.0 -2025-04-18 09:45:00,1569.11,1569.11,1565.01,1568.0,45300,70892368.0 -2025-04-18 09:50:00,1567.17,1568.88,1566.8,1568.01,26300,41236016.0 -2025-04-18 09:55:00,1567.82,1570.88,1566.89,1569.23,41600,65261440.0 -2025-04-18 10:00:00,1568.67,1572.19,1568.38,1570.72,34500,54294880.0 -2025-04-18 10:05:00,1571.0,1571.92,1569.16,1570.67,18000,28271936.0 -2025-04-18 10:10:00,1570.56,1571.0,1570.01,1570.9,19000,29842464.0 -2025-04-18 10:15:00,1570.16,1571.79,1570.16,1571.5,26100,41006112.0 -2025-04-18 10:20:00,1570.91,1571.0,1569.03,1569.1,20800,32654655.0 -2025-04-18 10:25:00,1569.1,1570.19,1569.01,1570.0,8200,12870784.0 -2025-04-18 10:30:00,1569.13,1569.7,1566.66,1568.0,23500,36850369.0 -2025-04-18 10:35:00,1568.45,1568.49,1567.1,1568.47,12100,18972101.0 -2025-04-18 10:40:00,1568.22,1569.87,1566.2,1567.34,22600,35428724.0 -2025-04-18 10:45:00,1567.24,1567.99,1565.0,1566.01,39200,61375749.0 -2025-04-18 10:50:00,1567.5,1568.59,1566.05,1567.92,13800,21627514.0 -2025-04-18 10:55:00,1566.57,1567.88,1565.0,1565.1,25600,40079119.0 -2025-04-18 11:00:00,1565.15,1565.27,1563.1,1563.56,38200,59751857.0 -2025-04-18 11:05:00,1563.67,1564.99,1563.07,1564.01,17600,27520774.0 -2025-04-18 11:10:00,1564.0,1564.0,1561.0,1561.0,37200,58129402.0 -2025-04-18 11:15:00,1560.93,1563.2,1560.68,1562.0,23700,37007048.0 -2025-04-18 11:20:00,1562.0,1562.9,1561.21,1561.34,16600,25929338.0 -2025-04-18 11:25:00,1561.53,1562.76,1561.22,1561.8,14800,23114118.0 -2025-04-18 11:30:00,1561.93,1563.2,1561.8,1563.18,14100,22026496.0 -2025-04-18 13:05:00,1563.19,1563.2,1560.7,1562.08,39100,61048444.0 -2025-04-18 13:10:00,1562.99,1563.0,1560.6,1560.65,25200,39347336.0 -2025-04-18 13:15:00,1560.65,1560.65,1556.0,1558.05,82600,128706934.0 -2025-04-18 13:20:00,1557.6,1559.57,1557.07,1558.61,48400,75399298.0 -2025-04-18 13:25:00,1558.61,1558.68,1557.11,1558.03,36400,56704905.0 -2025-04-18 13:30:00,1558.1,1559.57,1558.03,1559.56,17700,27589887.0 -2025-04-18 13:35:00,1559.5,1559.57,1558.57,1559.11,14600,22761980.0 -2025-04-18 13:40:00,1559.01,1559.49,1558.58,1559.1,16900,26348807.0 -2025-04-18 13:45:00,1559.33,1561.67,1558.88,1560.94,17900,27926144.0 -2025-04-18 13:50:00,1560.94,1565.5,1560.9,1564.03,30000,46780915.0 -2025-04-18 13:55:00,1565.38,1569.6,1564.21,1568.09,45100,70727298.0 -2025-04-18 14:00:00,1567.13,1567.37,1564.1,1565.79,37200,58258300.0 -2025-04-18 14:05:00,1565.0,1565.75,1563.04,1563.59,26700,41774593.0 -2025-04-18 14:10:00,1563.1,1565.45,1562.02,1564.98,18000,28268423.0 -2025-04-18 14:15:00,1564.08,1565.48,1563.8,1564.64,15300,23939192.0 -2025-04-18 14:20:00,1565.49,1565.49,1563.43,1564.69,13400,20963727.0 -2025-04-18 14:25:00,1564.69,1565.0,1563.0,1563.04,15400,24081792.0 -2025-04-18 14:30:00,1563.05,1565.0,1563.02,1563.2,19100,29867381.0 -2025-04-18 14:35:00,1564.69,1564.7,1560.0,1562.58,51600,80571140.0 -2025-04-18 14:40:00,1562.6,1562.87,1560.2,1560.8,27900,43574784.0 -2025-04-18 14:45:00,1560.8,1567.6,1560.07,1566.21,81300,127107588.0 -2025-04-18 14:50:00,1566.55,1568.68,1563.31,1568.68,131200,205550972.0 -2025-04-18 14:55:00,1569.1,1575.0,1566.0,1573.82,359500,565117184.0 -2025-04-18 15:00:00,1572.38,1575.0,1565.94,1565.94,195300,306905088.0 -2025-04-21 09:35:00,1565.5,1565.5,1552.03,1556.53,174500,271811872.0 -2025-04-21 09:40:00,1554.1,1558.87,1554.1,1558.87,52200,81250752.0 -2025-04-21 09:45:00,1558.64,1559.99,1555.85,1556.57,67500,105119168.0 -2025-04-21 09:50:00,1557.11,1561.9,1555.11,1561.85,85900,133772772.0 -2025-04-21 09:55:00,1561.87,1565.0,1559.72,1562.9,53200,83031806.0 -2025-04-21 10:00:00,1562.9,1562.9,1559.21,1559.21,24800,38716734.0 -2025-04-21 10:05:00,1560.2,1560.97,1558.0,1558.5,25800,40213244.0 -2025-04-21 10:10:00,1558.72,1559.46,1557.0,1558.71,32400,50449664.0 -2025-04-21 10:15:00,1557.18,1558.09,1556.08,1556.16,38700,60297220.0 -2025-04-21 10:20:00,1556.17,1559.37,1556.0,1557.15,38800,60345728.0 -2025-04-21 10:25:00,1558.96,1558.96,1557.0,1557.5,19200,29905477.0 -2025-04-21 10:30:00,1557.5,1559.13,1557.02,1558.49,22300,34726007.0 -2025-04-21 10:35:00,1558.89,1559.61,1556.83,1556.83,36300,56537596.0 -2025-04-21 10:40:00,1557.77,1557.77,1556.3,1556.88,17700,27551752.0 -2025-04-21 10:45:00,1556.83,1557.88,1556.33,1557.88,18000,28024320.0 -2025-04-21 10:50:00,1557.58,1559.65,1557.36,1558.41,15100,23547769.0 -2025-04-21 10:55:00,1558.55,1559.88,1557.71,1559.02,20400,31811203.0 -2025-04-21 11:00:00,1557.99,1558.98,1556.51,1557.03,18300,28502536.0 -2025-04-21 11:05:00,1556.68,1557.55,1556.02,1557.55,27900,43430268.0 -2025-04-21 11:10:00,1557.0,1557.01,1555.8,1555.8,36200,56332805.0 -2025-04-21 11:15:00,1555.87,1555.87,1554.47,1554.47,45900,71381113.0 -2025-04-21 11:20:00,1554.3,1556.2,1554.0,1555.27,23400,36376705.0 -2025-04-21 11:25:00,1555.23,1555.53,1555.0,1555.17,12000,18661754.0 -2025-04-21 11:30:00,1555.02,1555.18,1553.6,1554.82,34600,53779840.0 -2025-04-21 13:05:00,1554.82,1554.82,1552.5,1554.0,54800,85149068.0 -2025-04-21 13:10:00,1554.0,1556.88,1553.48,1555.44,22300,34671351.0 -2025-04-21 13:15:00,1556.0,1556.61,1554.21,1554.21,19400,30168061.0 -2025-04-21 13:20:00,1554.21,1555.28,1553.0,1553.83,28800,44748801.0 -2025-04-21 13:25:00,1554.67,1555.0,1553.2,1553.7,25800,40086278.0 -2025-04-21 13:30:00,1553.7,1555.95,1553.62,1555.19,25300,39331712.0 -2025-04-21 13:35:00,1554.99,1554.99,1553.78,1553.84,16400,25555836.0 -2025-04-21 13:40:00,1553.75,1553.75,1552.37,1552.37,43800,68019969.0 -2025-04-21 13:45:00,1552.35,1553.27,1552.26,1553.27,28700,44556031.0 -2025-04-21 13:50:00,1553.01,1553.25,1552.29,1552.32,41400,64237321.0 -2025-04-21 13:55:00,1552.58,1553.4,1552.34,1552.54,25800,40061427.0 -2025-04-21 14:00:00,1552.54,1552.94,1552.53,1552.91,21000,32607883.0 -2025-04-21 14:05:00,1552.88,1552.88,1552.31,1552.31,31900,49529472.0 -2025-04-21 14:10:00,1552.3,1552.45,1551.0,1551.2,77800,120732789.0 -2025-04-21 14:15:00,1551.02,1551.78,1551.02,1551.58,22900,35525376.0 -2025-04-21 14:20:00,1551.78,1551.84,1551.48,1551.54,19900,30877446.0 -2025-04-21 14:25:00,1551.55,1552.43,1551.42,1552.34,35100,54466303.0 -2025-04-21 14:30:00,1552.41,1552.7,1552.12,1552.61,24500,38038022.0 -2025-04-21 14:35:00,1552.68,1554.32,1552.59,1553.44,46500,72233205.0 -2025-04-21 14:40:00,1553.29,1554.17,1552.7,1553.74,33900,52669184.0 -2025-04-21 14:45:00,1553.69,1553.99,1553.01,1553.04,30500,47386631.0 -2025-04-21 14:50:00,1553.03,1553.44,1552.16,1552.29,48700,75612422.0 -2025-04-21 14:55:00,1552.36,1553.26,1552.0,1552.01,52300,81179899.0 -2025-04-21 15:00:00,1552.0,1552.1,1551.0,1551.0,87000,134980352.0 -2025-04-22 09:35:00,1550.0,1551.0,1545.08,1551.0,153700,237957296.0 -2025-04-22 09:40:00,1551.69,1552.32,1546.57,1546.57,67200,104133712.0 -2025-04-22 09:45:00,1546.6,1547.15,1545.1,1546.9,72500,112098752.0 -2025-04-22 09:50:00,1546.5,1548.98,1546.5,1547.88,52000,80457536.0 -2025-04-22 09:55:00,1547.99,1548.94,1546.67,1546.75,30000,46434432.0 -2025-04-22 10:00:00,1546.75,1547.9,1545.65,1546.74,40400,62481596.0 -2025-04-22 10:05:00,1546.8,1549.88,1546.8,1548.1,33900,52484290.0 -2025-04-22 10:10:00,1548.1,1549.5,1546.6,1546.78,15900,24536898.0 -2025-04-22 10:15:00,1547.3,1547.3,1545.12,1545.3,35300,54579772.0 -2025-04-22 10:20:00,1545.3,1545.93,1545.03,1545.93,43400,67067649.0 -2025-04-22 10:25:00,1545.64,1546.94,1545.3,1545.91,18700,28908735.0 -2025-04-22 10:30:00,1545.76,1545.76,1543.26,1544.58,75100,115995145.0 -2025-04-22 10:35:00,1544.9,1546.0,1544.57,1545.73,15800,24416446.0 -2025-04-22 10:40:00,1545.54,1548.3,1545.0,1548.3,37500,58001401.0 -2025-04-22 10:45:00,1548.04,1548.41,1546.0,1547.9,31300,48421130.0 -2025-04-22 10:50:00,1547.77,1549.0,1546.19,1548.58,25300,39168116.0 -2025-04-22 10:55:00,1548.57,1549.36,1547.0,1549.36,22000,34071435.0 -2025-04-22 11:00:00,1549.39,1553.86,1547.76,1551.65,61100,94780539.0 -2025-04-22 11:05:00,1551.65,1554.0,1551.65,1553.81,45800,71129724.0 -2025-04-22 11:10:00,1553.7,1553.88,1550.68,1552.36,18900,29339008.0 -2025-04-22 11:15:00,1552.35,1553.01,1551.16,1552.0,26600,41371524.0 -2025-04-22 11:20:00,1551.81,1553.0,1550.67,1552.83,29200,45332736.0 -2025-04-22 11:25:00,1552.83,1552.99,1550.42,1552.49,26600,41278328.0 -2025-04-22 11:30:00,1552.33,1552.33,1549.0,1550.35,23600,36592780.0 -2025-04-22 13:05:00,1550.76,1555.0,1550.76,1553.5,65200,101299709.0 -2025-04-22 13:10:00,1553.88,1554.78,1551.11,1553.9,32500,50489207.0 -2025-04-22 13:15:00,1554.07,1555.88,1553.22,1554.0,49900,77591296.0 -2025-04-22 13:20:00,1554.0,1554.5,1552.52,1552.76,22500,34947724.0 -2025-04-22 13:25:00,1553.88,1554.47,1552.77,1554.0,27500,42721152.0 -2025-04-22 13:30:00,1554.0,1554.48,1552.73,1553.94,17500,27237372.0 -2025-04-22 13:35:00,1553.99,1554.45,1552.0,1553.47,33300,51676921.0 -2025-04-22 13:40:00,1553.8,1553.95,1552.43,1553.03,17400,27029259.0 -2025-04-22 13:45:00,1553.04,1553.9,1552.88,1552.88,17700,27495934.0 -2025-04-22 13:50:00,1553.0,1553.75,1552.23,1553.46,20000,31064574.0 -2025-04-22 13:55:00,1553.46,1553.77,1552.23,1553.76,28700,44576120.0 -2025-04-22 14:00:00,1553.6,1554.7,1553.5,1554.7,28900,44962824.0 -2025-04-22 14:05:00,1554.83,1554.85,1553.0,1553.3,21800,33881725.0 -2025-04-22 14:10:00,1553.3,1554.85,1553.01,1554.85,25700,39944829.0 -2025-04-22 14:15:00,1554.85,1556.3,1554.85,1555.84,58200,90531590.0 -2025-04-22 14:20:00,1555.85,1555.86,1554.01,1554.41,17300,26902528.0 -2025-04-22 14:25:00,1554.41,1555.85,1553.39,1553.4,23900,37168132.0 -2025-04-22 14:30:00,1553.39,1554.87,1552.26,1553.78,25600,39734270.0 -2025-04-22 14:35:00,1553.8,1553.98,1550.61,1551.06,48400,75114240.0 -2025-04-22 14:40:00,1551.06,1552.0,1550.65,1550.82,26800,41575422.0 -2025-04-22 14:45:00,1550.81,1551.5,1550.5,1550.71,34900,54130944.0 -2025-04-22 14:50:00,1551.03,1552.2,1550.7,1550.75,43100,66895366.0 -2025-04-22 14:55:00,1550.71,1550.8,1548.0,1549.01,76600,118692346.0 -2025-04-22 15:00:00,1549.19,1551.28,1548.8,1548.8,78000,120823552.0 -2025-04-23 09:35:00,1559.0,1559.22,1550.5,1550.69,185500,288581152.0 -2025-04-23 09:40:00,1550.66,1551.99,1549.02,1549.98,90000,139523200.0 -2025-04-23 09:45:00,1549.97,1549.97,1545.5,1547.0,107000,165599584.0 -2025-04-23 09:50:00,1546.7,1546.99,1545.5,1546.33,105900,163764600.0 -2025-04-23 09:55:00,1546.2,1548.79,1546.0,1546.03,37400,57861575.0 -2025-04-23 10:00:00,1546.0,1546.19,1545.85,1546.13,40500,62614330.0 -2025-04-23 10:05:00,1546.2,1547.65,1545.0,1547.12,73200,113072127.0 -2025-04-23 10:10:00,1547.68,1550.0,1547.65,1550.0,33700,52235520.0 -2025-04-23 10:15:00,1549.95,1551.48,1549.5,1549.96,35400,54876804.0 -2025-04-23 10:20:00,1549.97,1550.0,1546.8,1547.02,33500,51859456.0 -2025-04-23 10:25:00,1547.11,1547.9,1545.59,1545.95,30000,46396412.0 -2025-04-23 10:30:00,1545.92,1546.19,1545.08,1546.19,41300,63832073.0 -2025-04-23 10:35:00,1546.19,1547.98,1546.14,1547.55,21100,32647799.0 -2025-04-23 10:40:00,1547.5,1547.66,1547.0,1547.01,15700,24294020.0 -2025-04-23 10:45:00,1547.19,1549.0,1547.18,1547.81,19300,29875204.0 -2025-04-23 10:50:00,1547.81,1548.56,1547.5,1548.11,21000,32505602.0 -2025-04-23 10:55:00,1548.15,1550.06,1548.1,1549.0,23800,36875004.0 -2025-04-23 11:00:00,1549.0,1549.0,1548.2,1548.57,19500,30193530.0 -2025-04-23 11:05:00,1548.2,1549.9,1548.2,1549.71,24300,37644171.0 -2025-04-23 11:10:00,1549.71,1549.99,1549.06,1549.72,20700,31997824.0 -2025-04-23 11:15:00,1549.96,1551.0,1549.1,1550.24,25300,39209469.0 -2025-04-23 11:20:00,1550.08,1551.06,1548.68,1550.5,28700,44484860.0 -2025-04-23 11:25:00,1550.41,1550.98,1550.16,1550.61,14200,22020094.0 -2025-04-23 11:30:00,1550.6,1550.8,1550.0,1550.79,17700,27442174.0 -2025-04-23 13:05:00,1550.2,1552.88,1550.2,1552.62,36500,56632584.0 -2025-04-23 13:10:00,1552.79,1554.47,1551.76,1552.44,33100,51404928.0 -2025-04-23 13:15:00,1552.44,1554.94,1552.43,1554.8,36600,56872700.0 -2025-04-23 13:20:00,1554.76,1555.52,1554.0,1554.0,36400,56600582.0 -2025-04-23 13:25:00,1553.99,1554.76,1553.94,1554.51,28600,44449532.0 -2025-04-23 13:30:00,1554.58,1554.95,1553.97,1554.95,22300,34666248.0 -2025-04-23 13:35:00,1554.96,1555.5,1554.77,1555.18,32800,51005050.0 -2025-04-23 13:40:00,1555.18,1555.64,1554.78,1555.64,56100,87253632.0 -2025-04-23 13:45:00,1555.8,1557.0,1555.38,1555.38,43900,68323840.0 -2025-04-23 13:50:00,1555.64,1556.29,1555.0,1555.31,25000,38906112.0 -2025-04-23 13:55:00,1555.3,1556.28,1555.28,1556.07,26000,40432640.0 -2025-04-23 14:00:00,1556.1,1556.3,1555.09,1555.09,19200,29874424.0 -2025-04-23 14:05:00,1555.0,1555.0,1552.43,1553.07,36100,56091143.0 -2025-04-23 14:10:00,1553.09,1553.1,1551.0,1551.0,42500,65934341.0 -2025-04-23 14:15:00,1551.0,1551.0,1549.0,1550.24,44400,68823543.0 -2025-04-23 14:20:00,1550.53,1551.22,1550.0,1551.2,24000,37215749.0 -2025-04-23 14:25:00,1551.2,1551.29,1550.61,1550.61,16600,25747704.0 -2025-04-23 14:30:00,1550.62,1552.0,1550.54,1551.13,23900,37077518.0 -2025-04-23 14:35:00,1551.76,1552.49,1551.57,1551.98,26300,40815357.0 -2025-04-23 14:40:00,1551.96,1552.5,1551.64,1552.45,27200,42210037.0 -2025-04-23 14:45:00,1552.45,1553.49,1551.63,1552.95,28700,44556040.0 -2025-04-23 14:50:00,1552.74,1552.87,1552.0,1552.26,40100,62250496.0 -2025-04-23 14:55:00,1552.08,1554.0,1552.04,1553.99,47800,74329604.0 -2025-04-23 15:00:00,1553.93,1553.93,1552.0,1552.0,48100,74588412.0 -2025-04-24 09:35:00,1552.0,1557.45,1549.0,1555.97,145300,225904960.0 -2025-04-24 09:40:00,1555.97,1559.0,1555.97,1557.5,113000,175897536.0 -2025-04-24 09:45:00,1556.98,1558.49,1556.61,1558.49,78200,121816064.0 -2025-04-24 09:50:00,1558.87,1560.66,1555.0,1555.04,105600,164644416.0 -2025-04-24 09:55:00,1555.01,1556.6,1554.0,1554.2,33500,52156606.0 -2025-04-24 10:00:00,1554.0,1554.6,1550.21,1550.38,56300,87367486.0 -2025-04-24 10:05:00,1550.95,1554.0,1550.95,1553.7,26500,41157564.0 -2025-04-24 10:10:00,1553.54,1555.0,1553.03,1553.7,14400,22382021.0 -2025-04-24 10:15:00,1553.71,1558.0,1553.71,1555.31,35300,54962499.0 -2025-04-24 10:20:00,1556.0,1558.87,1555.89,1557.8,44200,68861496.0 -2025-04-24 10:25:00,1558.02,1558.49,1556.03,1558.0,33200,51730438.0 -2025-04-24 10:30:00,1558.0,1558.35,1556.87,1558.28,24900,38795589.0 -2025-04-24 10:35:00,1557.36,1558.59,1555.33,1556.21,23200,36132867.0 -2025-04-24 10:40:00,1557.38,1558.0,1556.43,1556.72,17100,26634359.0 -2025-04-24 10:45:00,1558.0,1558.5,1556.97,1558.32,27600,42999302.0 -2025-04-24 10:50:00,1558.32,1558.5,1557.51,1558.17,29500,45969279.0 -2025-04-24 10:55:00,1558.18,1559.33,1557.08,1557.77,40800,63633016.0 -2025-04-24 11:00:00,1557.35,1557.35,1554.5,1555.13,33000,51406591.0 -2025-04-24 11:05:00,1556.15,1556.5,1555.12,1555.12,11600,18046222.0 -2025-04-24 11:10:00,1555.12,1555.12,1552.3,1552.5,25500,39614329.0 -2025-04-24 11:15:00,1552.9,1553.52,1550.87,1552.29,38300,59443325.0 -2025-04-24 11:20:00,1551.54,1552.8,1550.89,1552.2,17000,26382463.0 -2025-04-24 11:25:00,1552.2,1554.04,1551.79,1554.04,15500,24068485.0 -2025-04-24 11:30:00,1554.0,1556.15,1554.0,1554.24,19100,29703935.0 -2025-04-24 13:05:00,1554.01,1556.88,1553.25,1556.75,31800,49458177.0 -2025-04-24 13:10:00,1557.0,1557.88,1555.62,1557.1,22800,35361657.0 -2025-04-24 13:15:00,1557.15,1557.15,1554.27,1554.93,25400,39517696.0 -2025-04-24 13:20:00,1556.67,1556.96,1555.02,1555.68,14200,22096640.0 -2025-04-24 13:25:00,1555.67,1555.72,1553.0,1554.25,17200,26742398.0 -2025-04-24 13:30:00,1554.26,1555.4,1553.22,1553.3,8900,13833728.0 -2025-04-24 13:35:00,1553.51,1554.13,1553.01,1554.09,15500,24080264.0 -2025-04-24 13:40:00,1554.0,1555.06,1553.6,1555.0,13000,20208768.0 -2025-04-24 13:45:00,1555.15,1555.73,1554.14,1554.35,18700,29082116.0 -2025-04-24 13:50:00,1555.06,1556.0,1554.35,1554.36,13900,21618294.0 -2025-04-24 13:55:00,1554.35,1554.99,1553.0,1553.14,15100,23466240.0 -2025-04-24 14:00:00,1553.99,1553.99,1552.8,1553.34,11600,18018302.0 -2025-04-24 14:05:00,1553.92,1553.97,1553.17,1553.97,16000,24858507.0 -2025-04-24 14:10:00,1553.2,1554.0,1552.88,1553.06,16800,26141440.0 -2025-04-24 14:15:00,1553.06,1553.99,1552.9,1553.8,16600,25788791.0 -2025-04-24 14:20:00,1553.92,1553.96,1553.08,1553.95,15400,23928448.0 -2025-04-24 14:25:00,1553.86,1554.0,1553.0,1553.9,15900,24702596.0 -2025-04-24 14:30:00,1553.91,1554.28,1553.11,1554.02,16800,26106119.0 -2025-04-24 14:35:00,1553.22,1554.7,1552.9,1552.91,21800,33861248.0 -2025-04-24 14:40:00,1552.92,1553.99,1552.88,1552.89,18100,28110591.0 -2025-04-24 14:45:00,1552.89,1553.6,1552.84,1553.01,15000,23295868.0 -2025-04-24 14:50:00,1553.38,1553.47,1553.01,1553.25,19700,30598784.0 -2025-04-24 14:55:00,1553.02,1553.46,1552.72,1553.0,42300,65692922.0 -2025-04-24 15:00:00,1553.17,1553.3,1552.25,1552.25,56100,87091718.0 -2025-04-25 09:35:00,1557.1,1560.44,1553.01,1554.79,150100,233783568.0 -2025-04-25 09:40:00,1554.34,1557.81,1553.29,1556.42,80200,124735568.0 -2025-04-25 09:45:00,1556.81,1559.74,1555.07,1558.81,58600,91288128.0 -2025-04-25 09:50:00,1558.8,1559.3,1556.45,1556.45,43500,67794592.0 -2025-04-25 09:55:00,1556.43,1557.99,1556.02,1556.5,33700,52420292.0 -2025-04-25 10:00:00,1556.5,1557.38,1553.3,1553.79,33500,52105846.0 -2025-04-25 10:05:00,1553.63,1555.15,1552.8,1554.13,31700,49252108.0 -2025-04-25 10:10:00,1553.55,1554.98,1553.37,1554.87,20700,32169334.0 -2025-04-25 10:15:00,1554.88,1558.04,1554.88,1558.03,27900,43439499.0 -2025-04-25 10:20:00,1557.83,1558.04,1555.06,1555.74,18600,28960633.0 -2025-04-25 10:25:00,1555.11,1555.82,1554.1,1555.1,24000,37322624.0 -2025-04-25 10:30:00,1556.12,1557.0,1554.18,1554.18,13100,20376448.0 -2025-04-25 10:35:00,1554.16,1555.9,1554.0,1555.88,28800,44774087.0 -2025-04-25 10:40:00,1555.67,1557.0,1555.25,1555.82,19100,29720565.0 -2025-04-25 10:45:00,1555.25,1555.81,1554.13,1555.03,12800,19965131.0 -2025-04-25 10:50:00,1555.03,1555.78,1554.0,1554.0,15400,23878144.0 -2025-04-25 10:55:00,1554.0,1554.3,1553.31,1554.3,18900,29365626.0 -2025-04-25 11:00:00,1554.3,1555.5,1553.15,1553.15,32800,50963327.0 -2025-04-25 11:05:00,1553.15,1554.0,1551.76,1553.15,45200,70181248.0 -2025-04-25 11:10:00,1553.08,1555.5,1552.58,1553.92,21400,33255301.0 -2025-04-25 11:15:00,1553.92,1558.0,1553.75,1557.29,45300,70590081.0 -2025-04-25 11:20:00,1557.85,1557.91,1555.36,1555.53,16300,25230586.0 -2025-04-25 11:25:00,1555.55,1558.0,1555.54,1557.85,22400,34906242.0 -2025-04-25 11:30:00,1556.26,1557.79,1555.8,1556.1,13200,20542848.0 -2025-04-25 13:05:00,1556.09,1557.96,1555.93,1556.86,32300,50291190.0 -2025-04-25 13:10:00,1556.0,1557.43,1555.66,1556.95,7900,12294403.0 -2025-04-25 13:15:00,1556.96,1557.41,1556.08,1556.49,14200,22108166.0 -2025-04-25 13:20:00,1556.5,1556.5,1555.35,1555.35,10600,16495616.0 -2025-04-25 13:25:00,1555.35,1555.35,1553.19,1553.63,19400,30159871.0 -2025-04-25 13:30:00,1553.41,1554.45,1553.1,1553.16,21100,32779391.0 -2025-04-25 13:35:00,1553.11,1553.95,1553.1,1553.49,18000,27963783.0 -2025-04-25 13:40:00,1553.2,1553.87,1553.19,1553.47,12600,19573632.0 -2025-04-25 13:45:00,1553.5,1554.33,1553.46,1553.93,18100,28123128.0 -2025-04-25 13:50:00,1554.28,1555.08,1553.76,1554.9,12800,19899396.0 -2025-04-25 13:55:00,1554.9,1554.98,1554.0,1554.26,7900,12280704.0 -2025-04-25 14:00:00,1554.26,1554.26,1552.27,1553.04,28600,44520197.0 -2025-04-25 14:05:00,1553.04,1553.04,1551.75,1551.75,39100,60590461.0 -2025-04-25 14:10:00,1551.61,1552.06,1550.0,1550.1,52000,80646268.0 -2025-04-25 14:15:00,1550.1,1551.4,1550.1,1551.07,44800,69482496.0 -2025-04-25 14:20:00,1551.07,1551.64,1551.01,1551.64,18700,29089280.0 -2025-04-25 14:25:00,1551.65,1552.25,1551.65,1552.06,15000,23280640.0 -2025-04-25 14:30:00,1551.87,1552.96,1551.8,1552.96,16200,25144962.0 -2025-04-25 14:35:00,1553.0,1553.96,1552.15,1552.15,20400,31680121.0 -2025-04-25 14:40:00,1552.44,1554.83,1552.13,1552.51,28000,43488257.0 -2025-04-25 14:45:00,1552.81,1552.81,1552.0,1552.0,23200,36015484.0 -2025-04-25 14:50:00,1552.0,1552.02,1551.0,1551.47,27300,42354824.0 -2025-04-25 14:55:00,1551.56,1551.58,1550.86,1550.91,48500,75236472.0 -2025-04-25 15:00:00,1550.93,1551.03,1550.0,1550.0,112600,174509196.0 -2025-04-28 09:35:00,1552.0,1553.99,1546.79,1549.82,146900,227779280.0 -2025-04-28 09:40:00,1548.79,1554.8,1548.36,1551.0,96500,149719568.0 -2025-04-28 09:45:00,1551.99,1552.76,1548.5,1551.0,47300,73320864.0 -2025-04-28 09:50:00,1551.0,1554.01,1550.05,1551.74,57800,89728960.0 -2025-04-28 09:55:00,1552.01,1554.72,1551.75,1553.13,74400,115608701.0 -2025-04-28 10:00:00,1553.68,1553.99,1550.93,1551.32,37300,57907785.0 -2025-04-28 10:05:00,1551.32,1551.98,1548.8,1550.04,35100,54416380.0 -2025-04-28 10:10:00,1550.06,1552.7,1549.62,1551.92,26700,41424958.0 -2025-04-28 10:15:00,1551.3,1552.67,1551.01,1551.94,25600,39751618.0 -2025-04-28 10:20:00,1551.96,1551.96,1550.15,1551.43,20300,31488759.0 -2025-04-28 10:25:00,1551.0,1551.68,1550.25,1551.64,18500,28699072.0 -2025-04-28 10:30:00,1551.64,1552.85,1551.6,1552.85,29000,45084543.0 -2025-04-28 10:35:00,1552.9,1553.6,1552.01,1552.69,25400,39442054.0 -2025-04-28 10:40:00,1552.05,1553.31,1551.73,1552.94,20000,31054087.0 -2025-04-28 10:45:00,1553.0,1553.95,1552.0,1553.22,30000,46595005.0 -2025-04-28 10:50:00,1553.21,1553.21,1552.02,1553.17,12900,20029568.0 -2025-04-28 10:55:00,1553.1,1553.6,1551.72,1551.89,16200,25156736.0 -2025-04-28 11:00:00,1551.65,1551.89,1550.5,1551.0,10700,16595839.0 -2025-04-28 11:05:00,1551.0,1552.1,1550.64,1551.22,14200,22029571.0 -2025-04-28 11:10:00,1551.1,1552.0,1550.94,1550.98,14000,21717888.0 -2025-04-28 11:15:00,1550.95,1551.33,1550.0,1551.01,21200,32874498.0 -2025-04-28 11:20:00,1551.32,1551.93,1550.59,1551.44,14700,22802038.0 -2025-04-28 11:25:00,1551.44,1551.49,1550.96,1550.97,12400,19233542.0 -2025-04-28 11:30:00,1550.99,1551.48,1550.4,1550.4,10000,15508224.0 -2025-04-28 13:05:00,1550.57,1551.99,1550.01,1550.4,33000,51173494.0 -2025-04-28 13:10:00,1550.4,1551.9,1550.0,1550.02,31700,49167240.0 -2025-04-28 13:15:00,1550.0,1551.67,1550.0,1550.92,16600,25744129.0 -2025-04-28 13:20:00,1550.13,1550.39,1549.99,1550.01,21300,33016576.0 -2025-04-28 13:25:00,1550.01,1550.15,1549.67,1550.15,15300,23715322.0 -2025-04-28 13:30:00,1550.15,1550.84,1550.11,1550.48,11000,16973440.0 -2025-04-28 13:35:00,1550.46,1550.78,1550.2,1550.78,13300,20620933.0 -2025-04-28 13:40:00,1550.77,1551.48,1550.68,1551.01,14200,22023038.0 -2025-04-28 13:45:00,1551.01,1551.2,1550.07,1550.07,16000,24807936.0 -2025-04-28 13:50:00,1550.08,1550.11,1549.01,1549.07,24100,37342850.0 -2025-04-28 13:55:00,1549.07,1549.13,1549.0,1549.09,17400,26953852.0 -2025-04-28 14:00:00,1549.06,1549.49,1549.05,1549.16,14500,22500092.0 -2025-04-28 14:05:00,1549.39,1549.5,1549.18,1549.25,15000,23239040.0 -2025-04-28 14:10:00,1549.19,1550.76,1549.1,1550.76,28700,44437762.0 -2025-04-28 14:15:00,1550.76,1553.0,1550.6,1552.0,35300,54784266.0 -2025-04-28 14:20:00,1552.0,1552.8,1552.0,1552.8,33300,51746684.0 -2025-04-28 14:25:00,1552.88,1553.17,1552.0,1552.01,57700,89598336.0 -2025-04-28 14:30:00,1552.49,1552.5,1551.38,1551.39,21800,33866744.0 -2025-04-28 14:35:00,1551.39,1551.66,1550.1,1550.1,16100,24968960.0 -2025-04-28 14:40:00,1550.1,1550.52,1550.1,1550.52,16000,24804866.0 -2025-04-28 14:45:00,1550.25,1550.91,1550.13,1550.13,23200,35972864.0 -2025-04-28 14:50:00,1550.03,1550.35,1550.0,1550.3,28800,44646540.0 -2025-04-28 14:55:00,1550.38,1552.02,1550.33,1551.14,79800,123794558.0 -2025-04-28 15:00:00,1551.15,1552.12,1550.0,1550.0,64700,100228342.0 -2025-04-29 09:35:00,1550.0,1552.54,1543.01,1543.18,128600,198978064.0 -2025-04-29 09:40:00,1543.19,1545.96,1542.6,1544.01,59500,91880496.0 -2025-04-29 09:45:00,1544.0,1549.8,1544.0,1549.2,46900,72493728.0 -2025-04-29 09:50:00,1549.18,1549.98,1546.78,1548.6,41000,63479040.0 -2025-04-29 09:55:00,1548.58,1549.2,1546.21,1546.25,23300,36055392.0 -2025-04-29 10:00:00,1546.26,1546.78,1544.16,1544.6,28200,43573376.0 -2025-04-29 10:05:00,1544.15,1545.96,1544.0,1545.63,31800,49130808.0 -2025-04-29 10:10:00,1545.92,1545.92,1544.1,1545.2,22100,34133444.0 -2025-04-29 10:15:00,1545.35,1547.05,1544.95,1546.91,19400,29993856.0 -2025-04-29 10:20:00,1546.5,1547.8,1546.0,1546.01,12200,18872702.0 -2025-04-29 10:25:00,1545.58,1546.04,1544.52,1544.57,19900,30743620.0 -2025-04-29 10:30:00,1544.56,1544.99,1543.03,1543.03,42800,66085762.0 -2025-04-29 10:35:00,1542.87,1542.87,1541.23,1541.5,82500,127213956.0 -2025-04-29 10:40:00,1541.69,1543.01,1541.41,1542.0,15700,24212544.0 -2025-04-29 10:45:00,1542.22,1543.0,1542.01,1542.5,15900,24525818.0 -2025-04-29 10:50:00,1542.33,1542.88,1541.14,1541.14,34500,53191486.0 -2025-04-29 10:55:00,1541.14,1541.14,1540.0,1540.06,58600,90375492.0 -2025-04-29 11:00:00,1540.06,1541.42,1540.0,1540.02,55000,84707897.0 -2025-04-29 11:05:00,1540.01,1541.5,1540.0,1541.48,32400,49900939.0 -2025-04-29 11:10:00,1540.6,1541.01,1540.02,1540.53,11300,17409790.0 -2025-04-29 11:15:00,1540.95,1540.98,1540.1,1540.1,13800,21255040.0 -2025-04-29 11:20:00,1540.1,1540.26,1540.0,1540.2,15900,24487290.0 -2025-04-29 11:25:00,1540.2,1540.54,1540.01,1540.06,9900,15248640.0 -2025-04-29 11:30:00,1540.5,1541.0,1540.02,1540.96,12300,18945537.0 -2025-04-29 13:05:00,1540.97,1540.97,1538.22,1538.22,65800,101205381.0 -2025-04-29 13:10:00,1538.2,1539.0,1538.18,1538.6,12900,19908216.0 -2025-04-29 13:15:00,1538.62,1538.62,1537.0,1537.0,44000,67604230.0 -2025-04-29 13:20:00,1537.0,1537.58,1537.0,1537.58,25300,38954232.0 -2025-04-29 13:25:00,1537.38,1537.48,1535.55,1535.62,39700,60999306.0 -2025-04-29 13:30:00,1535.38,1535.44,1533.44,1533.95,55100,84557054.0 -2025-04-29 13:35:00,1533.46,1533.93,1532.02,1533.19,45700,70043648.0 -2025-04-29 13:40:00,1533.49,1536.64,1533.2,1536.64,32200,49411963.0 -2025-04-29 13:45:00,1536.21,1538.2,1535.52,1538.2,29100,44711045.0 -2025-04-29 13:50:00,1538.2,1539.5,1537.04,1539.08,36700,56467192.0 -2025-04-29 13:55:00,1538.69,1539.46,1538.34,1538.74,22400,34451712.0 -2025-04-29 14:00:00,1538.6,1539.31,1538.6,1539.31,20300,31262986.0 -2025-04-29 14:05:00,1539.31,1542.88,1539.31,1542.34,44600,68618103.0 -2025-04-29 14:10:00,1542.34,1545.0,1542.34,1542.39,54700,84425223.0 -2025-04-29 14:15:00,1542.38,1542.38,1540.43,1541.8,41200,63623559.0 -2025-04-29 14:20:00,1541.88,1542.2,1541.79,1541.8,32200,49652479.0 -2025-04-29 14:25:00,1541.74,1541.74,1540.29,1541.1,29300,45143800.0 -2025-04-29 14:30:00,1541.08,1542.38,1540.45,1542.08,37100,57185032.0 -2025-04-29 14:35:00,1542.06,1543.86,1542.06,1543.3,35200,54318067.0 -2025-04-29 14:40:00,1543.14,1543.37,1542.77,1543.36,38100,58793483.0 -2025-04-29 14:45:00,1543.36,1543.36,1542.79,1543.13,37200,57400308.0 -2025-04-29 14:50:00,1543.13,1543.28,1541.0,1542.8,42700,65879552.0 -2025-04-29 14:55:00,1542.52,1542.52,1540.16,1540.93,59500,91639820.0 -2025-04-29 15:00:00,1540.93,1544.0,1540.02,1544.0,177700,274271740.0 -2025-04-30 09:35:00,1549.99,1562.03,1549.1,1562.03,432800,673201728.0 -2025-04-30 09:40:00,1562.54,1565.21,1561.0,1564.95,255500,399587648.0 -2025-04-30 09:45:00,1564.94,1566.24,1563.43,1566.24,210500,329495800.0 -2025-04-30 09:50:00,1566.26,1566.53,1561.25,1563.33,82800,129508227.0 -2025-04-30 09:55:00,1563.33,1563.98,1559.23,1560.4,72500,113164293.0 -2025-04-30 10:00:00,1560.2,1560.4,1558.0,1558.0,52800,82310008.0 -2025-04-30 10:05:00,1558.01,1559.98,1557.12,1558.99,44400,69249027.0 -2025-04-30 10:10:00,1558.99,1560.2,1558.0,1559.91,49100,76561281.0 -2025-04-30 10:15:00,1559.98,1562.01,1559.69,1560.78,41600,64883202.0 -2025-04-30 10:20:00,1560.67,1560.78,1558.01,1558.81,27400,42728965.0 -2025-04-30 10:25:00,1558.5,1558.81,1555.0,1555.91,56800,88374653.0 -2025-04-30 10:30:00,1555.21,1555.21,1552.99,1553.99,50500,78484856.0 -2025-04-30 10:35:00,1554.0,1555.91,1554.0,1555.05,29900,46482954.0 -2025-04-30 10:40:00,1555.04,1555.68,1554.1,1555.5,25300,39343094.0 -2025-04-30 10:45:00,1555.09,1555.09,1553.5,1553.5,26100,40560136.0 -2025-04-30 10:50:00,1553.55,1553.57,1550.8,1550.8,58900,91405056.0 -2025-04-30 10:55:00,1550.91,1553.15,1550.77,1552.64,23200,35999488.0 -2025-04-30 11:00:00,1552.82,1552.97,1551.14,1552.3,16500,25608704.0 -2025-04-30 11:05:00,1552.18,1553.38,1552.12,1552.91,15200,23601152.0 -2025-04-30 11:10:00,1552.91,1554.1,1552.91,1554.06,13700,21280512.0 -2025-04-30 11:15:00,1554.1,1554.1,1553.51,1553.51,11600,18025216.0 -2025-04-30 11:20:00,1553.51,1554.13,1553.12,1554.13,18300,28399104.0 -2025-04-30 11:25:00,1554.09,1554.45,1553.08,1553.19,14200,22094592.0 -2025-04-30 11:30:00,1553.3,1554.29,1553.3,1553.5,18000,27966971.0 -2025-04-30 13:05:00,1553.78,1554.2,1551.75,1552.2,57800,89837829.0 -2025-04-30 13:10:00,1552.1,1552.1,1551.0,1551.14,47000,72894720.0 -2025-04-30 13:15:00,1551.15,1552.26,1551.15,1551.41,15800,24516864.0 -2025-04-30 13:20:00,1551.41,1551.84,1551.03,1551.11,31900,49462528.0 -2025-04-30 13:25:00,1551.1,1551.15,1550.1,1550.1,37500,58151424.0 -2025-04-30 13:30:00,1550.14,1550.14,1550.0,1550.08,44600,69159936.0 -2025-04-30 13:35:00,1550.05,1550.06,1549.1,1549.1,45400,70296320.0 -2025-04-30 13:40:00,1549.0,1550.14,1549.0,1549.63,32200,49853440.0 -2025-04-30 13:45:00,1549.63,1549.78,1549.39,1549.58,23100,35794176.0 -2025-04-30 13:50:00,1549.44,1550.26,1549.31,1550.26,23200,35952640.0 -2025-04-30 13:55:00,1550.26,1550.29,1549.57,1549.8,17500,27123200.0 -2025-04-30 14:00:00,1550.22,1550.22,1549.3,1549.52,24400,37808896.0 -2025-04-30 14:05:00,1550.13,1550.31,1548.5,1548.8,38700,59950848.0 -2025-04-30 14:10:00,1548.62,1549.58,1548.5,1548.51,22100,34230528.0 -2025-04-30 14:15:00,1548.51,1549.0,1546.63,1546.66,42500,65783040.0 -2025-04-30 14:20:00,1546.66,1548.39,1546.66,1548.26,28200,43614464.0 -2025-04-30 14:25:00,1548.26,1548.26,1547.12,1547.13,23500,36380672.0 -2025-04-30 14:30:00,1547.12,1548.35,1547.12,1547.97,19300,29853952.0 -2025-04-30 14:35:00,1547.88,1549.0,1547.42,1548.98,38000,58830592.0 -2025-04-30 14:40:00,1548.98,1549.54,1547.6,1547.61,30700,47538432.0 -2025-04-30 14:45:00,1547.62,1548.47,1546.52,1548.4,66900,103620864.0 -2025-04-30 14:50:00,1546.95,1548.35,1546.39,1546.73,49200,76115200.0 -2025-04-30 14:55:00,1546.52,1547.68,1546.31,1547.3,56200,86920192.0 -2025-04-30 15:00:00,1547.69,1548.0,1547.0,1547.0,112100,173432064.0 -2025-05-06 09:35:00,1559.0,1559.0,1544.68,1549.0,285700,443616192.0 -2025-05-06 09:40:00,1550.04,1550.85,1544.39,1545.0,100700,155832128.0 -2025-05-06 09:45:00,1545.48,1548.95,1545.09,1545.9,68300,105661831.0 -2025-05-06 09:50:00,1545.9,1547.9,1545.26,1547.3,35300,54591415.0 -2025-05-06 09:55:00,1547.34,1548.03,1546.86,1547.15,32600,50449225.0 -2025-05-06 10:00:00,1548.04,1553.0,1548.0,1552.94,60600,93953908.0 -2025-05-06 10:05:00,1553.99,1554.24,1551.12,1552.14,53100,82448257.0 -2025-05-06 10:10:00,1552.14,1552.54,1550.17,1551.72,34800,53996414.0 -2025-05-06 10:15:00,1551.3,1552.79,1550.39,1551.65,32900,51061386.0 -2025-05-06 10:20:00,1551.65,1553.68,1551.65,1553.5,46500,72275964.0 -2025-05-06 10:25:00,1553.51,1555.0,1552.4,1554.63,43400,67432711.0 -2025-05-06 10:30:00,1554.63,1556.88,1554.19,1555.0,52600,81824377.0 -2025-05-06 10:35:00,1555.04,1555.8,1551.66,1552.97,30400,47108732.0 -2025-05-06 10:40:00,1554.14,1554.67,1551.8,1551.8,25300,39309963.0 -2025-05-06 10:45:00,1551.71,1553.0,1551.71,1552.87,15900,24682877.0 -2025-05-06 10:50:00,1552.87,1553.8,1552.22,1552.6,18600,28885755.0 -2025-05-06 10:55:00,1552.22,1552.59,1551.36,1551.36,17800,27624192.0 -2025-05-06 11:00:00,1551.32,1553.0,1551.32,1552.97,18800,29180029.0 -2025-05-06 11:05:00,1552.51,1553.57,1552.12,1553.57,8000,12509188.0 -2025-05-06 11:10:00,1553.57,1554.71,1553.57,1554.0,27700,43016954.0 -2025-05-06 11:15:00,1554.0,1554.0,1553.05,1553.69,11700,18176256.0 -2025-05-06 11:20:00,1553.69,1553.98,1552.66,1552.66,18600,28896128.0 -2025-05-06 11:25:00,1552.96,1553.58,1551.7,1552.52,17100,26545539.0 -2025-05-06 11:30:00,1552.0,1552.99,1552.0,1552.8,10700,16610819.0 -2025-05-06 13:05:00,1552.13,1552.8,1550.5,1550.97,46300,71840770.0 -2025-05-06 13:10:00,1550.97,1550.97,1549.5,1550.48,38900,60301814.0 -2025-05-06 13:15:00,1550.49,1552.79,1550.39,1552.79,29200,45282441.0 -2025-05-06 13:20:00,1552.78,1552.78,1551.07,1552.41,17300,26852992.0 -2025-05-06 13:25:00,1552.39,1552.5,1552.05,1552.07,17700,27475579.0 -2025-05-06 13:30:00,1552.05,1552.05,1551.0,1551.01,21100,32733952.0 -2025-05-06 13:35:00,1551.0,1552.0,1550.14,1551.29,26000,40327049.0 -2025-05-06 13:40:00,1551.89,1551.9,1551.34,1551.41,13300,20636151.0 -2025-05-06 13:45:00,1551.65,1551.88,1551.41,1551.65,20200,31343104.0 -2025-05-06 13:50:00,1551.65,1551.7,1550.89,1550.89,20100,31181834.0 -2025-05-06 13:55:00,1550.89,1550.89,1550.0,1550.3,20600,31935997.0 -2025-05-06 14:00:00,1550.37,1550.37,1550.0,1550.16,27100,42008696.0 -2025-05-06 14:05:00,1550.16,1550.9,1550.01,1550.9,24000,37207177.0 -2025-05-06 14:10:00,1550.9,1551.48,1550.48,1550.52,15200,23572992.0 -2025-05-06 14:15:00,1550.55,1550.93,1550.53,1550.87,20600,31944180.0 -2025-05-06 14:20:00,1550.83,1551.0,1550.28,1550.3,29400,45589507.0 -2025-05-06 14:25:00,1550.29,1550.48,1550.13,1550.28,24700,38292233.0 -2025-05-06 14:30:00,1550.27,1550.28,1549.08,1549.47,33200,51457784.0 -2025-05-06 14:35:00,1549.06,1549.45,1549.01,1549.14,34800,53938174.0 -2025-05-06 14:40:00,1549.16,1549.99,1549.15,1549.91,24700,38271749.0 -2025-05-06 14:45:00,1549.82,1549.95,1549.82,1549.93,36400,56442369.0 -2025-05-06 14:50:00,1549.96,1550.0,1549.89,1549.89,43100,66801668.0 -2025-05-06 14:55:00,1550.1,1550.77,1549.9,1550.1,54000,83712763.0 -2025-05-06 15:00:00,1550.2,1550.43,1550.0,1550.2,125000,193773063.0 -2025-05-07 09:35:00,1570.0,1570.0,1558.2,1562.0,478400,748504187.0 -2025-05-07 09:40:00,1562.0,1562.0,1558.22,1559.4,115000,179408831.0 -2025-05-07 09:45:00,1559.99,1561.86,1559.18,1560.01,105000,163984322.0 -2025-05-07 09:50:00,1559.66,1561.04,1557.18,1557.44,75700,118034186.0 -2025-05-07 09:55:00,1557.0,1557.46,1555.88,1557.0,53600,83307769.0 -2025-05-07 10:00:00,1557.0,1558.02,1555.6,1555.6,57600,89671555.0 -2025-05-07 10:05:00,1555.58,1555.58,1553.38,1554.01,63400,98565637.0 -2025-05-07 10:10:00,1554.13,1554.87,1553.0,1553.8,40700,63275898.0 -2025-05-07 10:15:00,1553.71,1553.88,1551.53,1551.54,45200,70189695.0 -2025-05-07 10:20:00,1551.53,1551.68,1550.2,1551.28,55600,86275328.0 -2025-05-07 10:25:00,1551.28,1551.9,1550.8,1551.56,52600,81598976.0 -2025-05-07 10:30:00,1551.57,1553.16,1550.35,1553.07,67600,104870656.0 -2025-05-07 10:35:00,1553.16,1555.13,1552.81,1554.6,49800,77407360.0 -2025-05-07 10:40:00,1554.6,1558.0,1554.6,1556.21,54500,84832002.0 -2025-05-07 10:45:00,1556.2,1556.37,1553.46,1553.51,25600,39812087.0 -2025-05-07 10:50:00,1553.74,1553.74,1551.1,1551.18,27300,42375943.0 -2025-05-07 10:55:00,1551.11,1552.25,1551.08,1551.77,29000,45001984.0 -2025-05-07 11:00:00,1551.6,1553.39,1551.51,1552.78,29200,45327360.0 -2025-05-07 11:05:00,1552.78,1553.36,1552.0,1552.0,27900,43311104.0 -2025-05-07 11:10:00,1552.0,1552.0,1551.5,1551.97,31400,48723200.0 -2025-05-07 11:15:00,1552.05,1552.55,1551.48,1551.5,29600,45936896.0 -2025-05-07 11:20:00,1551.5,1551.69,1551.0,1551.05,37300,57859328.0 -2025-05-07 11:25:00,1551.09,1553.36,1551.04,1552.45,34200,53078272.0 -2025-05-07 11:30:00,1552.45,1554.83,1552.45,1553.85,35400,54976507.0 -2025-05-07 13:05:00,1554.0,1554.0,1551.36,1552.64,43900,68154380.0 -2025-05-07 13:10:00,1552.65,1553.0,1552.21,1553.0,26100,40518393.0 -2025-05-07 13:15:00,1553.0,1555.0,1553.0,1554.03,24700,38444037.0 -2025-05-07 13:20:00,1554.03,1555.24,1554.03,1554.95,20300,31563763.0 -2025-05-07 13:25:00,1554.93,1555.07,1554.29,1554.98,19600,30472456.0 -2025-05-07 13:30:00,1554.96,1554.99,1554.07,1554.07,18200,28294398.0 -2025-05-07 13:35:00,1554.27,1556.03,1554.07,1556.03,26200,40741882.0 -2025-05-07 13:40:00,1556.2,1556.2,1553.88,1554.31,22900,35607816.0 -2025-05-07 13:45:00,1554.36,1555.2,1554.04,1554.69,15200,23632123.0 -2025-05-07 13:50:00,1554.05,1554.9,1553.0,1553.69,20200,31390215.0 -2025-05-07 13:55:00,1553.39,1554.38,1553.36,1553.4,19200,29832706.0 -2025-05-07 14:00:00,1553.42,1553.84,1553.07,1553.07,21500,33260288.0 -2025-05-07 14:05:00,1552.89,1554.85,1551.9,1554.85,40300,62586620.0 -2025-05-07 14:10:00,1554.98,1555.89,1554.82,1555.36,49900,77602808.0 -2025-05-07 14:15:00,1555.79,1556.4,1554.86,1554.86,56000,87132160.0 -2025-05-07 14:20:00,1554.9,1555.83,1553.02,1555.7,38800,60324352.0 -2025-05-07 14:25:00,1555.7,1556.0,1554.96,1555.96,40300,62689798.0 -2025-05-07 14:30:00,1555.99,1557.1,1554.96,1556.0,68300,106329346.0 -2025-05-07 14:35:00,1554.58,1556.06,1554.31,1555.1,42500,66108920.0 -2025-05-07 14:40:00,1555.24,1555.64,1553.63,1554.03,48100,74775040.0 -2025-05-07 14:45:00,1554.43,1556.97,1554.01,1554.5,102600,159600142.0 -2025-05-07 14:50:00,1555.34,1556.0,1554.26,1554.69,69000,107303668.0 -2025-05-07 14:55:00,1554.71,1556.81,1554.71,1555.49,115800,180286733.0 -2025-05-07 15:00:00,1556.64,1556.68,1555.0,1555.0,175000,272161529.0 -2025-05-08 09:35:00,1553.0,1554.88,1549.9,1554.04,121700,188840896.0 -2025-05-08 09:40:00,1553.19,1557.99,1553.19,1557.54,93800,145973952.0 -2025-05-08 09:45:00,1557.66,1561.96,1557.0,1561.2,155800,243052415.0 -2025-05-08 09:50:00,1561.31,1563.8,1561.31,1562.31,137800,215252545.0 -2025-05-08 09:55:00,1562.02,1562.4,1559.41,1560.35,51700,80673728.0 -2025-05-08 10:00:00,1560.0,1565.0,1560.0,1564.13,114900,179632961.0 -2025-05-08 10:05:00,1564.37,1565.5,1563.02,1564.0,97400,152410431.0 -2025-05-08 10:10:00,1563.42,1564.2,1561.1,1562.01,46200,72213112.0 -2025-05-08 10:15:00,1562.13,1562.62,1560.2,1560.83,35700,55731072.0 -2025-05-08 10:20:00,1560.92,1561.89,1560.0,1561.86,26500,41352576.0 -2025-05-08 10:25:00,1561.2,1563.57,1561.2,1563.51,34500,53910018.0 -2025-05-08 10:30:00,1563.59,1564.89,1563.17,1564.5,52600,82260994.0 -2025-05-08 10:35:00,1564.51,1566.66,1564.51,1566.0,141200,221074046.0 -2025-05-08 10:40:00,1566.0,1566.2,1565.23,1565.23,38100,59658115.0 -2025-05-08 10:45:00,1565.23,1566.0,1563.13,1563.52,41500,65002493.0 -2025-05-08 10:50:00,1564.85,1568.7,1563.53,1567.98,113600,178027142.0 -2025-05-08 10:55:00,1567.98,1568.88,1567.38,1568.28,48400,75840256.0 -2025-05-08 11:00:00,1568.28,1573.57,1568.28,1571.0,177200,278254208.0 -2025-05-08 11:05:00,1572.74,1584.04,1572.74,1580.0,253500,400225024.0 -2025-05-08 11:10:00,1580.14,1584.51,1579.15,1584.51,120300,190262784.0 -2025-05-08 11:15:00,1584.8,1588.0,1584.8,1586.27,139600,221520128.0 -2025-05-08 11:20:00,1586.26,1592.78,1586.15,1586.65,157600,250354176.0 -2025-05-08 11:25:00,1586.66,1588.0,1584.58,1586.02,47700,75670016.0 -2025-05-08 11:30:00,1586.82,1587.81,1586.1,1586.1,41200,65390848.0 -2025-05-08 13:05:00,1586.2,1586.2,1581.58,1583.2,58300,92313856.0 -2025-05-08 13:10:00,1583.19,1583.34,1580.0,1581.15,51400,81227520.0 -2025-05-08 13:15:00,1581.0,1581.99,1578.48,1579.08,53100,83879680.0 -2025-05-08 13:20:00,1578.6,1580.0,1577.02,1578.0,47500,74966272.0 -2025-05-08 13:25:00,1577.7,1579.0,1576.0,1577.03,37300,58828032.0 -2025-05-08 13:30:00,1577.0,1578.0,1571.1,1573.11,63400,99826688.0 -2025-05-08 13:35:00,1573.5,1575.06,1573.29,1574.86,33800,53216256.0 -2025-05-08 13:40:00,1575.06,1576.04,1573.1,1574.6,36500,57470720.0 -2025-05-08 13:45:00,1574.08,1575.63,1573.13,1573.23,33000,51948794.0 -2025-05-08 13:50:00,1573.32,1574.92,1573.32,1574.55,22600,35574285.0 -2025-05-08 13:55:00,1574.31,1576.51,1574.04,1575.0,36500,57489401.0 -2025-05-08 14:00:00,1575.24,1578.56,1575.06,1578.56,31300,49348096.0 -2025-05-08 14:05:00,1578.56,1579.33,1577.89,1578.98,38600,60943872.0 -2025-05-08 14:10:00,1578.98,1579.64,1578.0,1578.05,34000,53684736.0 -2025-05-08 14:15:00,1578.2,1578.36,1577.86,1578.36,17900,28246016.0 -2025-05-08 14:20:00,1578.36,1579.99,1578.33,1579.98,27000,42641408.0 -2025-05-08 14:25:00,1579.98,1581.14,1579.27,1579.65,39400,62279168.0 -2025-05-08 14:30:00,1580.0,1581.85,1579.99,1580.3,26100,41247744.0 -2025-05-08 14:35:00,1580.27,1581.87,1580.0,1580.49,50300,79497216.0 -2025-05-08 14:40:00,1580.49,1581.78,1578.44,1578.44,55400,87539712.0 -2025-05-08 14:45:00,1578.0,1581.99,1578.0,1581.96,47600,75217920.0 -2025-05-08 14:50:00,1581.5,1581.97,1580.12,1581.49,42700,67518464.0 -2025-05-08 14:55:00,1581.46,1582.0,1581.0,1581.0,70000,110712832.0 -2025-05-08 15:00:00,1580.9,1581.0,1578.19,1578.19,105900,167243776.0 -2025-05-09 09:35:00,1578.99,1584.04,1577.0,1582.0,140200,221556544.0 -2025-05-09 09:40:00,1582.0,1583.51,1579.96,1580.22,95300,150754656.0 -2025-05-09 09:45:00,1580.22,1581.44,1577.01,1577.2,75200,118795488.0 -2025-05-09 09:50:00,1577.3,1581.0,1577.19,1578.99,52200,82425721.0 -2025-05-09 09:55:00,1578.98,1583.24,1578.55,1583.1,69400,109776781.0 -2025-05-09 10:00:00,1583.1,1584.18,1582.04,1584.18,51500,81565938.0 -2025-05-09 10:05:00,1584.16,1585.99,1582.7,1585.8,75500,119651848.0 -2025-05-09 10:10:00,1585.8,1585.99,1581.34,1583.5,49900,79040576.0 -2025-05-09 10:15:00,1583.1,1585.7,1583.1,1583.11,50000,79241606.0 -2025-05-09 10:20:00,1583.11,1583.26,1581.28,1581.38,29300,46347192.0 -2025-05-09 10:25:00,1581.33,1581.96,1579.16,1579.5,23700,37456646.0 -2025-05-09 10:30:00,1579.5,1579.95,1578.0,1579.07,41800,65991036.0 -2025-05-09 10:35:00,1579.01,1580.9,1578.82,1580.31,20300,32070273.0 -2025-05-09 10:40:00,1580.0,1582.82,1579.73,1581.98,27600,43652471.0 -2025-05-09 10:45:00,1582.5,1582.5,1581.01,1581.01,15400,24360960.0 -2025-05-09 10:50:00,1581.02,1583.99,1581.01,1583.9,32400,51268232.0 -2025-05-09 10:55:00,1583.9,1584.5,1582.0,1584.42,45000,71253510.0 -2025-05-09 11:00:00,1584.4,1584.4,1582.3,1583.0,38700,61263476.0 -2025-05-09 11:05:00,1583.41,1583.5,1582.32,1582.6,31800,50336646.0 -2025-05-09 11:10:00,1582.61,1584.92,1582.29,1584.1,32900,52109822.0 -2025-05-09 11:15:00,1584.1,1584.98,1583.01,1584.96,34300,54336770.0 -2025-05-09 11:20:00,1584.9,1587.15,1584.2,1585.3,93300,147927042.0 -2025-05-09 11:25:00,1585.56,1588.99,1585.56,1588.93,96100,152636156.0 -2025-05-09 11:30:00,1588.68,1588.68,1585.6,1587.47,22000,34910331.0 -2025-05-09 13:05:00,1587.7,1588.88,1586.31,1588.3,50000,79385225.0 -2025-05-09 13:10:00,1588.16,1589.9,1587.12,1589.9,61000,96771448.0 -2025-05-09 13:15:00,1589.9,1592.99,1589.9,1592.0,108300,172366214.0 -2025-05-09 13:20:00,1592.0,1592.3,1589.29,1591.48,28900,45977088.0 -2025-05-09 13:25:00,1591.6,1594.61,1591.48,1594.61,60500,96363264.0 -2025-05-09 13:30:00,1594.61,1594.94,1593.0,1594.28,44700,71337216.0 -2025-05-09 13:35:00,1594.28,1597.45,1594.01,1594.98,114900,183359232.0 -2025-05-09 13:40:00,1594.95,1595.0,1590.02,1590.82,37700,60071936.0 -2025-05-09 13:45:00,1590.89,1592.0,1590.0,1591.0,49700,79063296.0 -2025-05-09 13:50:00,1591.0,1591.58,1588.45,1590.8,35000,55675136.0 -2025-05-09 13:55:00,1591.17,1594.18,1590.81,1593.0,19900,31687936.0 -2025-05-09 14:00:00,1593.0,1593.84,1592.22,1593.8,30700,48902912.0 -2025-05-09 14:05:00,1593.69,1594.58,1593.0,1594.06,51900,82698496.0 -2025-05-09 14:10:00,1594.06,1594.06,1592.41,1592.75,19700,31393280.0 -2025-05-09 14:15:00,1592.52,1594.44,1592.52,1593.5,22200,35411200.0 -2025-05-09 14:20:00,1593.51,1594.28,1592.0,1592.03,27200,43329024.0 -2025-05-09 14:25:00,1592.0,1593.75,1591.0,1593.75,23600,37575424.0 -2025-05-09 14:30:00,1593.75,1593.8,1591.48,1593.1,38000,60510208.0 -2025-05-09 14:35:00,1593.38,1593.99,1592.0,1593.47,41900,66756096.0 -2025-05-09 14:40:00,1593.62,1594.5,1593.62,1594.19,42700,68076032.0 -2025-05-09 14:45:00,1594.5,1594.88,1592.22,1592.9,40900,65196032.0 -2025-05-09 14:50:00,1592.18,1593.0,1592.05,1592.68,39400,62746624.0 -2025-05-09 14:55:00,1592.18,1592.69,1592.0,1592.17,50600,80524032.0 -2025-05-09 15:00:00,1592.17,1592.4,1591.18,1591.18,84000,133667584.0 -2025-05-12 09:35:00,1598.0,1600.01,1596.8,1599.0,294000,470096256.0 -2025-05-12 09:40:00,1599.3,1600.6,1597.97,1600.11,106300,170065600.0 -2025-05-12 09:45:00,1600.8,1602.26,1599.07,1601.99,119800,191788422.0 -2025-05-12 09:50:00,1602.04,1602.04,1597.8,1600.24,99600,159358266.0 -2025-05-12 09:55:00,1600.5,1600.84,1598.53,1599.99,39500,63197760.0 -2025-05-12 10:00:00,1599.99,1600.1,1598.38,1599.95,50900,81393606.0 -2025-05-12 10:05:00,1599.96,1601.71,1598.78,1601.71,71800,114887155.0 -2025-05-12 10:10:00,1601.71,1605.0,1600.0,1602.57,115100,184478598.0 -2025-05-12 10:15:00,1602.57,1608.63,1601.73,1607.01,88100,141463427.0 -2025-05-12 10:20:00,1607.02,1613.65,1607.02,1613.04,122500,197316478.0 -2025-05-12 10:25:00,1613.6,1618.9,1613.13,1615.45,149300,241296000.0 -2025-05-12 10:30:00,1616.42,1618.7,1613.8,1616.04,87500,141392640.0 -2025-05-12 10:35:00,1616.04,1617.88,1614.08,1614.24,53600,86587904.0 -2025-05-12 10:40:00,1614.44,1614.5,1610.61,1613.35,39000,62923776.0 -2025-05-12 10:45:00,1613.29,1613.29,1607.03,1607.14,43400,69862400.0 -2025-05-12 10:50:00,1607.08,1607.96,1605.1,1605.41,42300,67952893.0 -2025-05-12 10:55:00,1605.63,1608.0,1605.43,1606.64,35700,57343233.0 -2025-05-12 11:00:00,1606.64,1607.91,1606.64,1607.26,19300,31021054.0 -2025-05-12 11:05:00,1607.1,1608.0,1606.0,1606.67,24300,39052292.0 -2025-05-12 11:10:00,1606.67,1606.67,1605.01,1606.0,26200,42068472.0 -2025-05-12 11:15:00,1605.5,1605.97,1601.0,1601.24,38600,61871106.0 -2025-05-12 11:20:00,1601.23,1601.96,1600.1,1600.56,28500,45624830.0 -2025-05-12 11:25:00,1600.31,1601.0,1600.31,1600.69,20800,33293576.0 -2025-05-12 11:30:00,1600.6,1600.97,1600.0,1600.0,38000,60812032.0 -2025-05-12 13:05:00,1600.01,1603.0,1598.58,1602.33,50400,80646906.0 -2025-05-12 13:10:00,1602.33,1602.97,1600.72,1600.72,19900,31875586.0 -2025-05-12 13:15:00,1600.72,1601.47,1599.01,1600.93,25200,40322052.0 -2025-05-12 13:20:00,1600.22,1601.49,1600.02,1600.9,20200,32297467.0 -2025-05-12 13:25:00,1600.87,1601.48,1599.77,1600.32,23000,36812036.0 -2025-05-12 13:30:00,1600.64,1600.64,1598.31,1599.81,33700,53896705.0 -2025-05-12 13:35:00,1599.89,1600.18,1598.65,1598.66,26600,42537216.0 -2025-05-12 13:40:00,1598.74,1598.74,1597.25,1597.3,34000,54331904.0 -2025-05-12 13:45:00,1597.6,1599.0,1597.1,1598.68,24000,38351872.0 -2025-05-12 13:50:00,1599.0,1600.14,1598.48,1599.6,16100,25751808.0 -2025-05-12 13:55:00,1599.59,1600.16,1599.59,1600.1,13200,21118464.0 -2025-05-12 14:00:00,1600.1,1600.64,1599.98,1600.3,10900,17442310.0 -2025-05-12 14:05:00,1600.3,1601.75,1599.01,1601.75,31100,49769206.0 -2025-05-12 14:10:00,1601.52,1606.52,1601.46,1604.44,36400,58398210.0 -2025-05-12 14:15:00,1604.99,1607.79,1604.15,1606.01,36200,58151930.0 -2025-05-12 14:20:00,1606.7,1607.0,1605.05,1605.24,31500,50594054.0 -2025-05-12 14:25:00,1605.24,1605.54,1603.11,1605.46,17900,28723714.0 -2025-05-12 14:30:00,1605.42,1605.42,1603.02,1603.03,21600,34656768.0 -2025-05-12 14:35:00,1603.11,1603.98,1600.57,1600.96,33300,53345534.0 -2025-05-12 14:40:00,1601.0,1604.47,1601.0,1604.06,27100,43521786.0 -2025-05-12 14:45:00,1604.47,1605.98,1603.2,1603.73,28700,46041102.0 -2025-05-12 14:50:00,1603.73,1605.44,1603.16,1604.63,51500,82552320.0 -2025-05-12 14:55:00,1604.77,1604.77,1602.0,1602.02,54900,88038394.0 -2025-05-12 15:00:00,1602.15,1604.5,1602.15,1604.5,52000,83460612.0 -2025-05-13 09:35:00,1608.92,1608.92,1596.19,1599.64,280900,450313184.0 -2025-05-13 09:40:00,1600.0,1600.0,1595.43,1595.43,89000,142166560.0 -2025-05-13 09:45:00,1595.44,1598.01,1593.87,1594.01,86900,138692412.0 -2025-05-13 09:50:00,1594.64,1595.51,1593.88,1595.49,60900,97126789.0 -2025-05-13 09:55:00,1595.3,1595.3,1593.0,1593.01,64100,102204215.0 -2025-05-13 10:00:00,1593.01,1594.0,1591.5,1591.54,58800,93632256.0 -2025-05-13 10:05:00,1591.53,1591.87,1588.0,1588.86,95600,151999368.0 -2025-05-13 10:10:00,1588.88,1590.06,1587.08,1590.06,68400,108660731.0 -2025-05-13 10:15:00,1590.17,1591.0,1588.68,1588.86,42900,68221053.0 -2025-05-13 10:20:00,1589.0,1589.32,1588.23,1588.95,28200,44796161.0 -2025-05-13 10:25:00,1588.85,1588.85,1588.23,1588.26,45400,72115723.0 -2025-05-13 10:30:00,1588.71,1588.71,1588.31,1588.37,23100,36693627.0 -2025-05-13 10:35:00,1588.35,1588.55,1588.0,1588.0,45200,71787897.0 -2025-05-13 10:40:00,1588.08,1588.08,1585.59,1585.85,53100,84252808.0 -2025-05-13 10:45:00,1585.85,1586.08,1585.33,1585.57,22900,36314624.0 -2025-05-13 10:50:00,1585.57,1587.0,1585.15,1586.97,38000,60262784.0 -2025-05-13 10:55:00,1587.0,1588.47,1586.67,1588.31,32300,51286138.0 -2025-05-13 11:00:00,1588.42,1589.9,1588.1,1589.9,25400,40352510.0 -2025-05-13 11:05:00,1589.98,1590.98,1588.5,1588.5,39000,62011918.0 -2025-05-13 11:10:00,1588.48,1590.38,1588.01,1590.0,23200,36874098.0 -2025-05-13 11:15:00,1589.95,1590.9,1589.0,1590.59,47200,75122308.0 -2025-05-13 11:20:00,1590.6,1592.59,1590.25,1590.25,46000,73208067.0 -2025-05-13 11:25:00,1590.31,1592.97,1590.11,1591.58,24200,38517885.0 -2025-05-13 11:30:00,1591.02,1591.02,1589.48,1589.71,15500,24650500.0 -2025-05-13 13:05:00,1589.39,1590.29,1587.0,1587.5,38500,61041156.0 -2025-05-13 13:10:00,1587.93,1590.05,1587.93,1588.68,27900,44331773.0 -2025-05-13 13:15:00,1588.67,1592.43,1588.67,1592.25,38300,60935423.0 -2025-05-13 13:20:00,1592.2,1592.44,1590.2,1591.17,25000,39790841.0 -2025-05-13 13:25:00,1590.23,1591.17,1590.21,1590.55,18100,28792332.0 -2025-05-13 13:30:00,1590.23,1592.8,1590.22,1592.8,23000,36601848.0 -2025-05-13 13:35:00,1592.81,1592.99,1592.22,1592.94,22300,35515657.0 -2025-05-13 13:40:00,1592.91,1593.98,1592.58,1593.97,18600,29635826.0 -2025-05-13 13:45:00,1593.96,1595.8,1593.96,1595.31,30700,48964878.0 -2025-05-13 13:50:00,1595.12,1595.69,1594.5,1594.5,19800,31588850.0 -2025-05-13 13:55:00,1595.0,1595.67,1594.2,1595.24,26900,42913543.0 -2025-05-13 14:00:00,1595.03,1596.0,1595.03,1596.0,19600,31277567.0 -2025-05-13 14:05:00,1596.0,1596.92,1595.2,1595.2,25400,40545024.0 -2025-05-13 14:10:00,1595.03,1595.8,1592.36,1593.55,23000,36659209.0 -2025-05-13 14:15:00,1593.2,1594.39,1593.0,1594.04,16700,26615037.0 -2025-05-13 14:20:00,1593.97,1593.97,1593.01,1593.37,14000,22307060.0 -2025-05-13 14:25:00,1593.7,1593.88,1592.36,1592.97,23600,37599753.0 -2025-05-13 14:30:00,1592.97,1594.5,1592.45,1593.35,23900,38091001.0 -2025-05-13 14:35:00,1593.88,1594.5,1593.35,1593.52,21200,33865986.0 -2025-05-13 14:40:00,1593.52,1593.95,1591.51,1591.51,24500,39029506.0 -2025-05-13 14:45:00,1592.0,1592.0,1590.59,1590.73,30600,48695294.0 -2025-05-13 14:50:00,1590.72,1591.79,1590.0,1590.78,50600,80388612.0 -2025-05-13 14:55:00,1590.78,1593.58,1590.0,1591.2,97400,155078912.0 -2025-05-13 15:00:00,1590.1,1592.93,1590.1,1590.3,110000,175089144.0 -2025-05-14 09:35:00,1590.0,1598.88,1589.96,1597.0,171100,272862144.0 -2025-05-14 09:40:00,1597.92,1601.5,1596.51,1600.09,127900,204605760.0 -2025-05-14 09:45:00,1600.11,1604.37,1599.01,1600.68,99000,158705415.0 -2025-05-14 09:50:00,1601.19,1602.1,1599.0,1601.05,48300,77312501.0 -2025-05-14 09:55:00,1601.05,1603.94,1601.05,1603.87,55200,88397899.0 -2025-05-14 10:00:00,1603.92,1605.0,1602.29,1603.95,57000,91509429.0 -2025-05-14 10:05:00,1604.0,1604.01,1600.71,1602.86,33700,54005831.0 -2025-05-14 10:10:00,1602.31,1604.0,1600.88,1600.88,34000,54401340.0 -2025-05-14 10:15:00,1600.88,1601.85,1599.0,1599.1,30400,48737917.0 -2025-05-14 10:20:00,1599.05,1601.0,1599.02,1600.56,27100,43359996.0 -2025-05-14 10:25:00,1600.74,1601.79,1600.0,1601.79,19800,31699343.0 -2025-05-14 10:30:00,1601.52,1601.53,1599.36,1599.46,13900,22240503.0 -2025-05-14 10:35:00,1599.46,1600.0,1598.0,1598.46,15100,24145664.0 -2025-05-14 10:40:00,1599.86,1599.86,1597.06,1597.11,27400,43795586.0 -2025-05-14 10:45:00,1598.43,1599.5,1597.2,1599.4,16100,25734392.0 -2025-05-14 10:50:00,1599.0,1603.5,1598.22,1602.99,47000,75286024.0 -2025-05-14 10:55:00,1602.06,1602.9,1602.06,1602.59,16900,27083262.0 -2025-05-14 11:00:00,1602.71,1604.8,1602.71,1604.75,53600,85910142.0 -2025-05-14 11:05:00,1604.77,1607.96,1604.45,1607.0,113600,182457476.0 -2025-05-14 11:10:00,1606.99,1608.99,1606.07,1606.1,92500,148644224.0 -2025-05-14 11:15:00,1606.07,1607.6,1604.0,1604.0,30700,49310332.0 -2025-05-14 11:20:00,1604.0,1607.82,1604.0,1606.99,63600,102227716.0 -2025-05-14 11:25:00,1607.0,1607.0,1604.77,1605.15,21400,34374648.0 -2025-05-14 11:30:00,1604.28,1606.0,1603.1,1605.0,20000,32044544.0 -2025-05-14 13:05:00,1605.6,1606.73,1603.22,1603.98,65100,104591104.0 -2025-05-14 13:10:00,1603.92,1606.8,1603.5,1606.7,29800,47832711.0 -2025-05-14 13:15:00,1606.9,1615.0,1606.9,1612.57,155000,249657985.0 -2025-05-14 13:20:00,1613.0,1620.0,1612.57,1620.0,163900,264798976.0 -2025-05-14 13:25:00,1620.0,1625.0,1618.61,1624.99,229100,371885056.0 -2025-05-14 13:30:00,1624.98,1625.0,1621.68,1623.97,125800,204275456.0 -2025-05-14 13:35:00,1624.05,1625.8,1623.88,1625.8,171900,279333376.0 -2025-05-14 13:40:00,1626.5,1635.14,1626.5,1633.56,321700,525106688.0 -2025-05-14 13:45:00,1634.99,1644.17,1634.99,1644.0,245300,402159360.0 -2025-05-14 13:50:00,1644.56,1644.98,1637.96,1639.12,176200,289143808.0 -2025-05-14 13:55:00,1638.06,1639.88,1631.95,1635.14,121700,198984704.0 -2025-05-14 14:00:00,1636.11,1636.22,1630.03,1630.15,54800,89502208.0 -2025-05-14 14:05:00,1630.02,1633.54,1628.46,1630.87,62100,101246464.0 -2025-05-14 14:10:00,1630.83,1631.0,1627.0,1628.55,64400,104890368.0 -2025-05-14 14:15:00,1628.55,1630.79,1627.5,1627.81,46200,75272704.0 -2025-05-14 14:20:00,1627.8,1628.48,1627.67,1627.74,46300,75405824.0 -2025-05-14 14:25:00,1627.8,1629.99,1627.72,1629.99,55600,90520064.0 -2025-05-14 14:30:00,1629.99,1630.48,1628.02,1630.48,50400,82229760.0 -2025-05-14 14:35:00,1630.07,1636.08,1630.07,1635.25,102300,167098880.0 -2025-05-14 14:40:00,1635.43,1637.99,1634.89,1635.0,91200,149251584.0 -2025-05-14 14:45:00,1634.34,1637.41,1633.0,1637.15,72900,119166976.0 -2025-05-14 14:50:00,1637.15,1637.81,1635.08,1635.1,78800,128930304.0 -2025-05-14 14:55:00,1635.35,1635.52,1633.65,1635.4,98000,160197120.0 -2025-05-14 15:00:00,1635.0,1635.4,1634.89,1634.99,82200,134401536.0 -2025-05-15 09:35:00,1634.8,1643.33,1630.11,1630.11,239600,392348864.0 -2025-05-15 09:40:00,1630.56,1634.55,1628.0,1628.56,87300,142479232.0 -2025-05-15 09:45:00,1628.6,1632.6,1624.13,1632.06,99200,161452600.0 -2025-05-15 09:50:00,1632.6,1638.64,1632.6,1636.0,106400,174006216.0 -2025-05-15 09:55:00,1636.45,1636.59,1633.0,1634.42,78000,127550976.0 -2025-05-15 10:00:00,1634.9,1637.99,1633.91,1633.91,82700,135290822.0 -2025-05-15 10:05:00,1633.91,1636.0,1630.99,1635.31,56000,91445757.0 -2025-05-15 10:10:00,1635.5,1638.0,1633.31,1636.29,86700,141829885.0 -2025-05-15 10:15:00,1638.0,1639.88,1637.51,1639.63,45400,74398332.0 -2025-05-15 10:20:00,1639.31,1640.51,1636.0,1639.0,102300,167566345.0 -2025-05-15 10:25:00,1639.94,1639.94,1635.1,1637.52,45800,74958203.0 -2025-05-15 10:30:00,1637.5,1637.5,1632.01,1633.5,58300,95323266.0 -2025-05-15 10:35:00,1633.5,1635.6,1632.51,1635.6,44800,73212029.0 -2025-05-15 10:40:00,1635.63,1637.81,1635.6,1636.5,28600,46816513.0 -2025-05-15 10:45:00,1637.07,1637.72,1635.92,1636.16,28000,45868931.0 -2025-05-15 10:50:00,1637.2,1638.78,1636.32,1637.01,31800,52083457.0 -2025-05-15 10:55:00,1637.02,1638.88,1635.62,1637.48,31800,52076020.0 -2025-05-15 11:00:00,1637.48,1637.48,1633.19,1633.19,29900,48918272.0 -2025-05-15 11:05:00,1634.47,1634.81,1631.05,1631.16,55900,91271048.0 -2025-05-15 11:10:00,1631.57,1632.23,1631.12,1632.15,59300,96756992.0 -2025-05-15 11:15:00,1632.15,1632.24,1630.43,1632.02,51800,84492542.0 -2025-05-15 11:20:00,1631.94,1634.55,1631.5,1633.68,36000,58864642.0 -2025-05-15 11:25:00,1633.62,1634.99,1632.61,1634.28,26800,43625734.0 -2025-05-15 11:30:00,1634.28,1637.38,1634.28,1636.66,22600,36973818.0 -2025-05-15 13:05:00,1636.99,1637.19,1633.5,1637.19,69800,114200059.0 -2025-05-15 13:10:00,1637.27,1638.51,1635.13,1635.15,30600,50103819.0 -2025-05-15 13:15:00,1635.15,1635.96,1635.11,1635.31,17700,28943606.0 -2025-05-15 13:20:00,1635.31,1636.44,1632.81,1632.92,39800,65031690.0 -2025-05-15 13:25:00,1633.02,1635.08,1633.02,1635.04,22900,37537022.0 -2025-05-15 13:30:00,1635.09,1635.09,1632.9,1634.5,24300,39720182.0 -2025-05-15 13:35:00,1634.5,1634.86,1632.4,1634.05,23200,37907968.0 -2025-05-15 13:40:00,1633.33,1637.0,1633.33,1635.01,48500,79332356.0 -2025-05-15 13:45:00,1635.0,1636.99,1634.01,1635.12,28500,46606592.0 -2025-05-15 13:50:00,1636.06,1637.81,1635.12,1637.29,29200,47835134.0 -2025-05-15 13:55:00,1637.29,1637.37,1635.16,1635.28,34400,56297220.0 -2025-05-15 14:00:00,1635.29,1637.02,1634.73,1635.0,36700,60028160.0 -2025-05-15 14:05:00,1634.98,1635.46,1633.0,1633.64,27500,44947204.0 -2025-05-15 14:10:00,1633.47,1635.03,1631.8,1632.55,36800,60100348.0 -2025-05-15 14:15:00,1632.55,1634.49,1631.46,1633.2,22300,36417024.0 -2025-05-15 14:20:00,1633.2,1635.46,1632.57,1635.46,25000,40855296.0 -2025-05-15 14:25:00,1635.49,1636.71,1633.33,1636.21,46000,75247098.0 -2025-05-15 14:30:00,1636.31,1636.71,1633.75,1633.95,33900,55287044.0 -2025-05-15 14:35:00,1634.0,1635.0,1633.89,1633.99,21300,34806530.0 -2025-05-15 14:40:00,1633.97,1634.43,1633.03,1633.67,30700,50159100.0 -2025-05-15 14:45:00,1633.79,1634.22,1633.52,1634.0,43800,71568385.0 -2025-05-15 14:50:00,1634.02,1634.4,1633.7,1633.98,59200,96738053.0 -2025-05-15 14:55:00,1633.8,1634.28,1633.01,1633.01,81900,133815806.0 -2025-05-15 15:00:00,1632.96,1633.52,1632.01,1632.01,104300,170306558.0 -2025-05-16 09:35:00,1633.99,1634.0,1624.0,1627.42,188800,307397952.0 -2025-05-16 09:40:00,1626.86,1627.08,1621.1,1623.49,117800,191156896.0 -2025-05-16 09:45:00,1624.0,1626.89,1623.45,1625.93,66500,108064154.0 -2025-05-16 09:50:00,1625.94,1627.97,1624.0,1625.45,74100,120494344.0 -2025-05-16 09:55:00,1625.45,1627.51,1624.0,1624.0,41000,66667013.0 -2025-05-16 10:00:00,1623.8,1625.0,1622.02,1624.96,55100,89439871.0 -2025-05-16 10:05:00,1624.88,1624.88,1620.28,1620.28,62100,100724479.0 -2025-05-16 10:10:00,1620.27,1620.27,1618.13,1620.0,91300,147852025.0 -2025-05-16 10:15:00,1620.0,1620.0,1617.0,1619.29,77800,125874430.0 -2025-05-16 10:20:00,1619.51,1619.51,1618.19,1618.59,37400,60556288.0 -2025-05-16 10:25:00,1618.62,1620.59,1618.22,1619.93,46000,74528768.0 -2025-05-16 10:30:00,1619.95,1619.95,1616.95,1616.95,53000,85710844.0 -2025-05-16 10:35:00,1616.8,1620.45,1616.36,1620.45,42500,68755720.0 -2025-05-16 10:40:00,1620.44,1620.44,1617.77,1617.77,26200,42418296.0 -2025-05-16 10:45:00,1617.77,1620.93,1617.53,1619.26,42200,68407168.0 -2025-05-16 10:50:00,1619.48,1620.9,1619.48,1619.75,25600,41475841.0 -2025-05-16 10:55:00,1619.69,1620.25,1618.9,1618.9,25900,41943810.0 -2025-05-16 11:00:00,1618.38,1619.48,1618.0,1619.24,19100,30831741.0 -2025-05-16 11:05:00,1619.23,1620.0,1619.23,1619.64,21500,34823815.0 -2025-05-16 11:10:00,1619.7,1619.7,1618.48,1618.58,17600,28493184.0 -2025-05-16 11:15:00,1618.58,1619.48,1618.5,1618.63,22800,36908923.0 -2025-05-16 11:20:00,1618.64,1620.26,1618.58,1619.7,24600,39837446.0 -2025-05-16 11:25:00,1620.0,1620.0,1618.58,1618.58,13100,21210874.0 -2025-05-16 11:30:00,1619.32,1619.32,1618.64,1619.09,17200,27846656.0 -2025-05-16 13:05:00,1619.12,1619.12,1616.86,1618.35,47100,76208011.0 -2025-05-16 13:10:00,1618.88,1619.0,1617.06,1618.12,30200,48872186.0 -2025-05-16 13:15:00,1618.25,1618.78,1617.93,1618.11,28300,45796869.0 -2025-05-16 13:20:00,1618.02,1618.97,1617.7,1618.17,29800,48227712.0 -2025-05-16 13:25:00,1618.16,1618.18,1617.3,1617.42,27500,44488958.0 -2025-05-16 13:30:00,1617.33,1617.99,1616.8,1617.65,24500,39625733.0 -2025-05-16 13:35:00,1617.66,1617.66,1616.61,1616.99,24000,38812663.0 -2025-05-16 13:40:00,1617.03,1617.35,1617.03,1617.2,21000,33959678.0 -2025-05-16 13:45:00,1617.25,1617.73,1616.66,1616.72,28800,46574084.0 -2025-05-16 13:50:00,1616.73,1617.99,1616.73,1617.02,26900,43503354.0 -2025-05-16 13:55:00,1617.01,1617.88,1617.0,1617.25,25400,41076998.0 -2025-05-16 14:00:00,1617.25,1617.48,1616.37,1616.91,36200,58526201.0 -2025-05-16 14:05:00,1616.6,1617.06,1616.0,1616.25,65400,105716489.0 -2025-05-16 14:10:00,1616.15,1616.87,1615.34,1615.34,29000,46865146.0 -2025-05-16 14:15:00,1615.27,1615.49,1614.14,1615.05,61500,99321860.0 -2025-05-16 14:20:00,1615.05,1615.87,1615.01,1615.87,43300,69941498.0 -2025-05-16 14:25:00,1615.87,1616.74,1615.82,1616.72,27900,45099021.0 -2025-05-16 14:30:00,1616.72,1617.58,1615.8,1615.87,31900,51627769.0 -2025-05-16 14:35:00,1615.73,1616.01,1614.75,1614.85,40000,64607488.0 -2025-05-16 14:40:00,1614.87,1617.0,1614.85,1616.84,39400,63660032.0 -2025-05-16 14:45:00,1616.95,1617.5,1614.75,1614.9,62600,101149184.0 -2025-05-16 14:50:00,1614.87,1617.94,1614.87,1617.08,77300,124949762.0 -2025-05-16 14:55:00,1617.84,1620.0,1617.08,1619.6,129500,209628933.0 -2025-05-16 15:00:00,1619.6,1619.98,1614.13,1614.13,126800,204848369.0 -2025-05-19 09:35:00,1596.0,1597.95,1588.0,1595.89,503700,802533633.0 -2025-05-19 09:40:00,1596.72,1596.72,1585.48,1587.5,220300,350334713.0 -2025-05-19 09:45:00,1587.1,1590.18,1586.57,1586.57,141200,224297483.0 -2025-05-19 09:50:00,1586.51,1587.03,1581.2,1583.03,161900,256479099.0 -2025-05-19 09:55:00,1583.48,1586.18,1583.03,1585.44,68800,109130110.0 -2025-05-19 10:00:00,1585.05,1585.13,1582.25,1582.57,83600,132411130.0 -2025-05-19 10:05:00,1582.52,1582.52,1581.5,1582.16,115700,182984968.0 -2025-05-19 10:10:00,1581.7,1584.21,1581.7,1582.8,83300,131873284.0 -2025-05-19 10:15:00,1583.72,1583.84,1580.16,1580.16,105500,167002876.0 -2025-05-19 10:20:00,1580.04,1580.16,1575.2,1576.56,217200,342821120.0 -2025-05-19 10:25:00,1576.59,1581.0,1576.59,1578.97,59200,93410048.0 -2025-05-19 10:30:00,1579.0,1579.0,1576.81,1576.88,57800,91115776.0 -2025-05-19 10:35:00,1576.88,1577.72,1576.69,1577.0,42700,67360256.0 -2025-05-19 10:40:00,1577.25,1579.9,1577.1,1577.98,50600,79872256.0 -2025-05-19 10:45:00,1577.92,1578.62,1576.0,1577.7,50600,79803392.0 -2025-05-19 10:50:00,1577.7,1578.05,1576.48,1576.85,38400,60600064.0 -2025-05-19 10:55:00,1576.67,1577.7,1576.01,1576.02,46000,72494080.0 -2025-05-19 11:00:00,1576.01,1577.21,1575.9,1576.0,66000,104084480.0 -2025-05-19 11:05:00,1575.92,1576.7,1575.68,1576.03,42700,67291904.0 -2025-05-19 11:10:00,1576.08,1577.87,1576.08,1577.0,44000,69400064.0 -2025-05-19 11:15:00,1577.63,1577.8,1575.58,1575.58,54700,86314752.0 -2025-05-19 11:20:00,1575.58,1575.58,1575.0,1575.01,91000,143229184.0 -2025-05-19 11:25:00,1575.01,1577.01,1575.01,1576.39,40900,64451584.0 -2025-05-19 11:30:00,1576.12,1576.12,1575.0,1575.95,38600,60810496.0 -2025-05-19 13:05:00,1575.95,1577.79,1574.8,1574.81,79500,125262336.0 -2025-05-19 13:10:00,1574.8,1574.8,1574.0,1574.01,35100,55257344.0 -2025-05-19 13:15:00,1574.01,1574.93,1573.9,1574.8,63200,99484672.0 -2025-05-19 13:20:00,1574.71,1577.48,1574.5,1576.57,41400,65301760.0 -2025-05-19 13:25:00,1576.52,1576.73,1575.02,1575.14,25800,40658688.0 -2025-05-19 13:30:00,1575.14,1576.45,1575.0,1576.44,33700,53086976.0 -2025-05-19 13:35:00,1576.39,1576.39,1575.0,1575.68,31300,49304832.0 -2025-05-19 13:40:00,1575.68,1575.7,1574.59,1574.98,40200,63313408.0 -2025-05-19 13:45:00,1574.93,1575.11,1574.58,1575.09,28100,44251648.0 -2025-05-19 13:50:00,1575.09,1575.45,1574.9,1575.06,29000,45676032.0 -2025-05-19 13:55:00,1575.08,1575.37,1575.06,1575.23,33700,53082112.0 -2025-05-19 14:00:00,1575.18,1575.23,1575.0,1575.05,39200,61744128.0 -2025-05-19 14:05:00,1575.05,1577.6,1575.01,1577.6,37700,59424256.0 -2025-05-19 14:10:00,1577.51,1580.0,1577.51,1579.95,38200,60293120.0 -2025-05-19 14:15:00,1579.94,1581.0,1577.0,1577.6,60400,95445504.0 -2025-05-19 14:20:00,1578.82,1578.82,1577.3,1577.32,20700,32669184.0 -2025-05-19 14:25:00,1577.35,1577.45,1575.5,1575.63,30500,48076800.0 -2025-05-19 14:30:00,1575.65,1575.65,1575.0,1575.61,35100,55192064.0 -2025-05-19 14:35:00,1575.61,1575.78,1575.15,1575.67,37000,58294784.0 -2025-05-19 14:40:00,1575.67,1575.67,1575.15,1575.5,38700,60968448.0 -2025-05-19 14:45:00,1575.31,1575.64,1575.1,1575.21,46300,73018368.0 -2025-05-19 14:50:00,1575.17,1584.0,1575.02,1581.0,213000,336576516.0 -2025-05-19 14:55:00,1580.67,1589.11,1580.0,1587.08,258400,409922044.0 -2025-05-19 15:00:00,1585.85,1586.99,1578.98,1578.98,85700,135538168.0 -2025-05-20 09:35:00,1580.0,1585.87,1576.04,1580.0,221600,350434400.0 -2025-05-20 09:40:00,1580.0,1584.9,1580.0,1583.36,89000,140924512.0 -2025-05-20 09:45:00,1583.15,1589.89,1582.0,1588.52,114700,181947781.0 -2025-05-20 09:50:00,1588.0,1589.9,1582.67,1582.67,67200,106590657.0 -2025-05-20 09:55:00,1582.0,1586.5,1582.0,1584.99,53700,85185270.0 -2025-05-20 10:00:00,1584.76,1587.5,1584.14,1587.43,41400,65691520.0 -2025-05-20 10:05:00,1587.47,1587.47,1585.01,1586.6,34800,55216132.0 -2025-05-20 10:10:00,1586.6,1586.76,1582.01,1582.18,38000,60117946.0 -2025-05-20 10:15:00,1582.78,1582.79,1580.18,1580.22,31400,49664196.0 -2025-05-20 10:20:00,1580.3,1581.93,1580.1,1581.45,34300,54214400.0 -2025-05-20 10:25:00,1581.45,1582.54,1581.02,1581.98,32600,51556990.0 -2025-05-20 10:30:00,1582.02,1586.02,1581.9,1586.02,47200,74784380.0 -2025-05-20 10:35:00,1586.03,1586.8,1583.87,1584.6,33400,52956932.0 -2025-05-20 10:40:00,1583.87,1585.56,1583.24,1584.75,31600,50063496.0 -2025-05-20 10:45:00,1584.74,1585.55,1583.52,1583.89,20800,32960632.0 -2025-05-20 10:50:00,1584.0,1586.0,1584.0,1584.46,25700,40750598.0 -2025-05-20 10:55:00,1585.0,1585.5,1583.0,1583.0,21100,33434621.0 -2025-05-20 11:00:00,1583.29,1586.27,1583.01,1585.94,27300,43269889.0 -2025-05-20 11:05:00,1585.9,1586.63,1584.66,1586.1,27500,43603706.0 -2025-05-20 11:10:00,1586.48,1586.5,1584.99,1585.16,18200,28862464.0 -2025-05-20 11:15:00,1585.17,1589.0,1585.0,1588.5,60400,95876872.0 -2025-05-20 11:20:00,1588.5,1589.89,1587.62,1588.45,45800,72795258.0 -2025-05-20 11:25:00,1588.42,1588.45,1587.29,1587.6,32300,51347588.0 -2025-05-20 11:30:00,1588.0,1588.13,1587.0,1587.01,26500,41973888.0 -2025-05-20 13:05:00,1587.01,1589.1,1585.75,1589.1,70800,112400251.0 -2025-05-20 13:10:00,1589.2,1593.5,1589.2,1593.3,82700,131601925.0 -2025-05-20 13:15:00,1593.8,1594.78,1591.0,1591.01,34200,54492160.0 -2025-05-20 13:20:00,1591.62,1594.0,1591.0,1591.04,52700,83920384.0 -2025-05-20 13:25:00,1591.0,1591.0,1588.88,1589.17,28600,45468416.0 -2025-05-20 13:30:00,1589.1,1589.17,1588.5,1588.76,22600,35909115.0 -2025-05-20 13:35:00,1588.76,1590.72,1588.76,1589.8,19600,31154187.0 -2025-05-20 13:40:00,1590.7,1590.7,1588.86,1588.88,14200,22569458.0 -2025-05-20 13:45:00,1588.81,1588.81,1587.46,1587.98,24800,39379722.0 -2025-05-20 13:50:00,1587.97,1587.97,1586.5,1586.5,23200,36826102.0 -2025-05-20 13:55:00,1586.5,1586.52,1585.99,1586.16,19900,31566336.0 -2025-05-20 14:00:00,1586.13,1586.4,1586.11,1586.34,14300,22628100.0 -2025-05-20 14:05:00,1586.33,1586.47,1585.0,1585.25,32600,51690246.0 -2025-05-20 14:10:00,1585.45,1586.24,1584.8,1584.8,24800,39373570.0 -2025-05-20 14:15:00,1584.79,1585.9,1584.0,1585.13,31900,50552568.0 -2025-05-20 14:20:00,1585.15,1588.0,1585.15,1586.52,30800,48877564.0 -2025-05-20 14:25:00,1586.6,1586.66,1585.78,1586.21,17900,28389639.0 -2025-05-20 14:30:00,1586.05,1586.21,1585.35,1585.5,19500,30923521.0 -2025-05-20 14:35:00,1585.35,1585.53,1585.16,1585.43,39500,62589447.0 -2025-05-20 14:40:00,1585.52,1586.1,1585.4,1585.4,22700,35998208.0 -2025-05-20 14:45:00,1585.44,1585.75,1584.31,1585.16,27100,43054335.0 -2025-05-20 14:50:00,1585.0,1586.11,1584.07,1584.25,33600,53260793.0 -2025-05-20 14:55:00,1584.5,1585.56,1584.07,1585.53,44900,71160581.0 -2025-05-20 15:00:00,1585.55,1585.55,1584.3,1585.0,18400,29160443.0 -2025-05-21 09:35:00,1585.0,1593.81,1584.18,1592.79,134800,214196336.0 -2025-05-21 09:40:00,1593.1,1593.1,1589.45,1591.0,78400,124850704.0 -2025-05-21 09:45:00,1592.0,1595.88,1589.0,1594.03,85400,136037920.0 -2025-05-21 09:50:00,1594.93,1595.9,1593.22,1594.59,73200,116733602.0 -2025-05-21 09:55:00,1594.6,1594.6,1589.01,1589.26,55600,88482172.0 -2025-05-21 10:00:00,1589.26,1589.76,1586.6,1586.6,59200,94047354.0 -2025-05-21 10:05:00,1586.67,1588.62,1585.59,1588.62,70200,111368260.0 -2025-05-21 10:10:00,1588.3,1588.3,1586.35,1587.98,26100,41425344.0 -2025-05-21 10:15:00,1587.66,1588.25,1587.0,1587.1,25900,41117440.0 -2025-05-21 10:20:00,1587.55,1587.67,1587.08,1587.65,24000,38097796.0 -2025-05-21 10:25:00,1587.55,1592.0,1587.48,1591.51,30200,48003002.0 -2025-05-21 10:30:00,1591.0,1594.0,1590.22,1591.37,48600,77378310.0 -2025-05-21 10:35:00,1591.38,1593.0,1590.0,1592.99,32200,51251452.0 -2025-05-21 10:40:00,1593.0,1594.5,1591.15,1591.24,31900,50824833.0 -2025-05-21 10:45:00,1591.57,1593.9,1590.24,1591.58,26200,41702658.0 -2025-05-21 10:50:00,1591.58,1593.55,1590.29,1592.38,24400,38847109.0 -2025-05-21 10:55:00,1591.29,1594.87,1591.29,1594.2,45600,72657916.0 -2025-05-21 11:00:00,1594.74,1594.9,1592.66,1593.13,29900,47655808.0 -2025-05-21 11:05:00,1594.14,1595.89,1593.33,1594.67,57800,92216185.0 -2025-05-21 11:10:00,1594.6,1594.67,1591.21,1592.63,26500,42221311.0 -2025-05-21 11:15:00,1592.0,1594.0,1590.33,1590.33,20100,31895436.0 -2025-05-21 11:20:00,1590.89,1592.06,1590.7,1590.77,13100,20844408.0 -2025-05-21 11:25:00,1590.53,1591.7,1589.82,1589.82,23400,37325575.0 -2025-05-21 11:30:00,1589.88,1590.0,1589.21,1589.99,23500,37356803.0 -2025-05-21 13:05:00,1589.7,1589.7,1587.2,1587.72,70600,112156154.0 -2025-05-21 13:10:00,1587.72,1589.41,1587.08,1588.01,22000,34854146.0 -2025-05-21 13:15:00,1588.04,1588.5,1588.01,1588.31,20200,32080250.0 -2025-05-21 13:20:00,1588.19,1589.44,1588.18,1588.88,26500,42098312.0 -2025-05-21 13:25:00,1588.89,1590.77,1588.87,1590.23,17800,28298360.0 -2025-05-21 13:30:00,1589.5,1590.6,1588.07,1588.07,21700,34483338.0 -2025-05-21 13:35:00,1588.1,1588.25,1587.58,1587.85,16800,26676350.0 -2025-05-21 13:40:00,1587.78,1587.78,1586.48,1586.51,40400,64113783.0 -2025-05-21 13:45:00,1586.25,1587.35,1585.58,1586.9,38700,61379719.0 -2025-05-21 13:50:00,1586.92,1586.92,1585.58,1585.71,27600,43772922.0 -2025-05-21 13:55:00,1585.56,1585.67,1585.11,1585.39,25900,41059327.0 -2025-05-21 14:00:00,1585.39,1585.65,1583.54,1583.6,54200,85889029.0 -2025-05-21 14:05:00,1583.54,1583.54,1582.88,1583.27,42000,66491904.0 -2025-05-21 14:10:00,1583.27,1584.14,1583.27,1583.54,19100,30249216.0 -2025-05-21 14:15:00,1583.53,1583.55,1583.01,1583.15,28700,45437696.0 -2025-05-21 14:20:00,1583.13,1583.66,1583.13,1583.64,20900,33090048.0 -2025-05-21 14:25:00,1583.52,1583.77,1583.0,1583.02,20900,33093376.0 -2025-05-21 14:30:00,1583.1,1583.37,1583.0,1583.02,26000,41157888.0 -2025-05-21 14:35:00,1583.05,1583.38,1582.53,1582.83,38900,61578752.0 -2025-05-21 14:40:00,1582.87,1583.58,1582.83,1582.98,28100,44487936.0 -2025-05-21 14:45:00,1582.9,1583.5,1582.02,1583.0,55800,88313856.0 -2025-05-21 14:50:00,1583.0,1586.88,1582.54,1583.27,107500,170405632.0 -2025-05-21 14:55:00,1584.0,1584.74,1582.5,1583.66,64300,101888768.0 -2025-05-21 15:00:00,1583.01,1583.98,1580.97,1580.97,78700,124346880.0 -2025-05-22 09:35:00,1580.99,1584.78,1577.36,1579.94,135700,214606288.0 -2025-05-22 09:40:00,1579.92,1579.99,1576.0,1576.0,66200,104467696.0 -2025-05-22 09:45:00,1575.9,1575.9,1570.16,1572.04,174500,274473788.0 -2025-05-22 09:50:00,1572.04,1572.77,1570.1,1570.79,76300,119845124.0 -2025-05-22 09:55:00,1571.0,1576.88,1570.53,1576.88,55600,87458944.0 -2025-05-22 10:00:00,1576.98,1580.96,1576.0,1578.74,82500,130292600.0 -2025-05-22 10:05:00,1578.7,1579.2,1577.0,1577.47,32400,51200911.0 -2025-05-22 10:10:00,1577.6,1578.7,1575.88,1578.59,29900,47164157.0 -2025-05-22 10:15:00,1578.39,1578.73,1576.72,1576.85,17300,27287412.0 -2025-05-22 10:20:00,1576.85,1577.0,1574.16,1574.16,20400,32148876.0 -2025-05-22 10:25:00,1574.17,1576.75,1574.17,1576.74,22400,35276668.0 -2025-05-22 10:30:00,1577.0,1578.0,1576.03,1577.8,20200,31859716.0 -2025-05-22 10:35:00,1578.0,1579.93,1577.26,1577.9,21300,33628664.0 -2025-05-22 10:40:00,1578.23,1579.36,1577.24,1577.25,22700,35825668.0 -2025-05-22 10:45:00,1577.24,1578.34,1576.0,1577.71,22500,35475843.0 -2025-05-22 10:50:00,1577.66,1579.16,1576.17,1576.73,23900,37651584.0 -2025-05-22 10:55:00,1576.97,1578.0,1575.88,1576.1,18800,29641973.0 -2025-05-22 11:00:00,1577.49,1577.68,1575.0,1575.17,20100,31672843.0 -2025-05-22 11:05:00,1575.18,1576.42,1574.0,1576.42,17600,27726205.0 -2025-05-22 11:10:00,1576.39,1579.95,1575.66,1577.97,29400,46407290.0 -2025-05-22 11:15:00,1578.72,1580.99,1578.04,1578.94,40800,64479230.0 -2025-05-22 11:20:00,1579.98,1583.0,1579.98,1582.58,43200,68325766.0 -2025-05-22 11:25:00,1582.57,1584.0,1581.21,1583.3,37600,59573762.0 -2025-05-22 11:30:00,1581.34,1582.99,1581.18,1582.1,21200,33441667.0 -2025-05-22 13:05:00,1583.0,1583.0,1576.21,1576.69,25400,40226049.0 -2025-05-22 13:10:00,1576.32,1579.04,1576.32,1579.02,11000,17354748.0 -2025-05-22 13:15:00,1578.0,1579.7,1577.21,1578.06,11400,17994496.0 -2025-05-22 13:20:00,1579.2,1579.21,1577.35,1577.97,13800,21774843.0 -2025-05-22 13:25:00,1577.9,1579.2,1576.36,1579.19,12600,19873535.0 -2025-05-22 13:30:00,1578.0,1579.19,1577.05,1578.97,9500,14995083.0 -2025-05-22 13:35:00,1578.98,1580.0,1578.19,1579.69,19800,31262847.0 -2025-05-22 13:40:00,1579.99,1580.87,1578.74,1580.87,18800,29700352.0 -2025-05-22 13:45:00,1580.76,1581.92,1580.76,1581.37,14400,22659066.0 -2025-05-22 13:50:00,1581.37,1581.39,1580.0,1580.75,15100,23980546.0 -2025-05-22 13:55:00,1580.82,1580.85,1579.22,1580.4,12800,20224768.0 -2025-05-22 14:00:00,1580.01,1581.58,1580.01,1580.08,14300,22608377.0 -2025-05-22 14:05:00,1580.62,1581.57,1580.0,1581.0,16100,25453572.0 -2025-05-22 14:10:00,1581.0,1581.65,1580.4,1580.4,15900,25137151.0 -2025-05-22 14:15:00,1580.25,1581.0,1579.88,1580.0,21900,34608256.0 -2025-05-22 14:20:00,1580.78,1580.8,1579.38,1580.01,10600,16747904.0 -2025-05-22 14:25:00,1579.99,1581.0,1579.28,1580.14,17100,27019656.0 -2025-05-22 14:30:00,1579.89,1580.9,1579.28,1579.51,13000,20419444.0 -2025-05-22 14:35:00,1579.2,1580.42,1579.2,1579.61,15500,24486660.0 -2025-05-22 14:40:00,1579.56,1580.4,1579.56,1580.14,14000,22119676.0 -2025-05-22 14:45:00,1579.94,1581.99,1579.8,1580.98,33000,52175872.0 -2025-05-22 14:50:00,1580.98,1581.7,1580.0,1581.0,25600,40468228.0 -2025-05-22 14:55:00,1581.0,1581.0,1578.26,1579.29,37600,59391236.0 -2025-05-22 15:00:00,1579.37,1580.0,1579.09,1580.0,57300,90621440.0 -2025-05-23 09:35:00,1575.2,1584.0,1575.2,1576.51,136000,214742448.0 -2025-05-23 09:40:00,1576.51,1580.56,1575.23,1578.56,47600,75094512.0 -2025-05-23 09:45:00,1578.6,1583.93,1578.11,1583.83,83000,131234080.0 -2025-05-23 09:50:00,1583.0,1583.08,1578.68,1578.68,48000,75918624.0 -2025-05-23 09:55:00,1578.68,1579.65,1576.06,1576.06,42300,66743328.0 -2025-05-23 10:00:00,1576.06,1576.26,1572.32,1573.97,93500,147131772.0 -2025-05-23 10:05:00,1573.97,1575.36,1573.97,1574.95,34400,54175740.0 -2025-05-23 10:10:00,1574.88,1575.24,1573.59,1574.75,36000,56676424.0 -2025-05-23 10:15:00,1574.75,1579.43,1574.1,1579.43,34700,54739839.0 -2025-05-23 10:20:00,1579.58,1579.8,1576.65,1576.98,17500,27632640.0 -2025-05-23 10:25:00,1576.97,1577.97,1574.9,1576.2,29600,46660033.0 -2025-05-23 10:30:00,1576.05,1577.42,1575.02,1576.79,24000,37824896.0 -2025-05-23 10:35:00,1576.62,1578.61,1576.01,1577.84,19800,31233787.0 -2025-05-23 10:40:00,1577.92,1578.99,1576.22,1576.91,18800,29664070.0 -2025-05-23 10:45:00,1576.86,1579.98,1576.2,1579.1,24500,38748351.0 -2025-05-23 10:50:00,1577.63,1582.0,1577.63,1581.0,39300,62099075.0 -2025-05-23 10:55:00,1581.0,1581.79,1579.77,1580.9,24700,39052797.0 -2025-05-23 11:00:00,1580.95,1582.49,1579.85,1580.89,28100,44439812.0 -2025-05-23 11:05:00,1582.56,1583.0,1581.21,1581.46,40000,63302142.0 -2025-05-23 11:10:00,1581.44,1582.95,1580.99,1582.79,22500,35601410.0 -2025-05-23 11:15:00,1582.95,1585.81,1581.11,1583.15,69100,109466870.0 -2025-05-23 11:20:00,1583.16,1585.0,1583.16,1584.99,24800,39259907.0 -2025-05-23 11:25:00,1585.0,1585.66,1583.18,1585.14,45800,72683146.0 -2025-05-23 11:30:00,1585.01,1586.0,1584.06,1585.89,46300,73414777.0 -2025-05-23 13:05:00,1585.88,1586.2,1584.01,1585.5,74000,117323396.0 -2025-05-23 13:10:00,1585.48,1585.8,1584.16,1585.0,34700,54991870.0 -2025-05-23 13:15:00,1585.0,1587.9,1584.41,1587.3,72000,114145783.0 -2025-05-23 13:20:00,1586.78,1587.3,1586.0,1586.04,42500,67420683.0 -2025-05-23 13:25:00,1586.53,1586.59,1585.01,1586.0,19200,30449655.0 -2025-05-23 13:30:00,1585.22,1586.27,1584.37,1584.56,15600,24726016.0 -2025-05-23 13:35:00,1585.0,1585.0,1583.73,1583.73,23000,36442118.0 -2025-05-23 13:40:00,1583.37,1584.0,1582.2,1582.4,12100,19152379.0 -2025-05-23 13:45:00,1582.37,1582.98,1582.02,1582.89,12400,19622143.0 -2025-05-23 13:50:00,1582.9,1583.71,1580.57,1580.96,25100,39707389.0 -2025-05-23 13:55:00,1581.5,1582.59,1581.0,1582.03,13000,20562688.0 -2025-05-23 14:00:00,1582.04,1583.58,1580.89,1580.89,28800,45556992.0 -2025-05-23 14:05:00,1580.46,1581.1,1576.06,1576.06,73700,116307460.0 -2025-05-23 14:10:00,1576.08,1576.34,1573.0,1573.01,100600,158394116.0 -2025-05-23 14:15:00,1572.75,1574.65,1571.71,1572.26,106800,167963136.0 -2025-05-23 14:20:00,1572.22,1574.15,1572.0,1573.79,61300,96406016.0 -2025-05-23 14:25:00,1573.99,1575.0,1572.31,1573.3,40900,64352000.0 -2025-05-23 14:30:00,1573.2,1574.0,1572.58,1572.63,32300,50805760.0 -2025-05-23 14:35:00,1572.64,1572.85,1572.01,1572.85,62700,98582272.0 -2025-05-23 14:40:00,1572.79,1573.92,1572.68,1572.88,25200,39644416.0 -2025-05-23 14:45:00,1572.88,1573.82,1572.8,1572.89,32200,50655488.0 -2025-05-23 14:50:00,1572.8,1572.82,1572.5,1572.6,63000,99075072.0 -2025-05-23 14:55:00,1572.8,1575.0,1572.56,1572.81,96000,151093760.0 -2025-05-23 15:00:00,1572.94,1574.0,1572.59,1572.6,56100,88188160.0 -2025-05-26 09:35:00,1570.0,1574.63,1562.0,1563.03,206400,323399648.0 -2025-05-26 09:40:00,1562.89,1570.99,1562.21,1570.6,82500,129111552.0 -2025-05-26 09:45:00,1570.0,1570.0,1567.76,1567.76,39000,61177152.0 -2025-05-26 09:50:00,1567.94,1569.17,1566.58,1566.72,38800,60809570.0 -2025-05-26 09:55:00,1566.65,1568.24,1565.73,1565.73,42300,66272120.0 -2025-05-26 10:00:00,1565.78,1567.14,1564.0,1564.13,57100,89388671.0 -2025-05-26 10:05:00,1564.48,1565.32,1563.91,1564.93,40300,63113285.0 -2025-05-26 10:10:00,1564.83,1565.0,1562.5,1563.98,58100,90832442.0 -2025-05-26 10:15:00,1563.14,1564.09,1562.8,1563.12,41100,64254218.0 -2025-05-26 10:20:00,1563.17,1565.0,1562.24,1563.35,47800,74595584.0 -2025-05-26 10:25:00,1563.02,1565.99,1562.8,1565.33,44900,70224638.0 -2025-05-26 10:30:00,1565.33,1565.34,1563.57,1563.57,40900,63982592.0 -2025-05-26 10:35:00,1563.6,1566.0,1563.5,1565.5,40500,63371644.0 -2025-05-26 10:40:00,1565.15,1565.6,1562.8,1562.8,33900,53017730.0 -2025-05-26 10:45:00,1562.6,1563.74,1562.21,1562.77,31400,49074170.0 -2025-05-26 10:50:00,1562.7,1563.03,1562.37,1562.99,29200,45631500.0 -2025-05-26 10:55:00,1562.5,1563.0,1560.0,1560.04,126200,197044728.0 -2025-05-26 11:00:00,1560.0,1560.97,1560.0,1560.3,28400,44369662.0 -2025-05-26 11:05:00,1560.2,1560.41,1557.01,1557.02,99600,155284619.0 -2025-05-26 11:10:00,1557.0,1557.35,1555.63,1556.15,78700,122390907.0 -2025-05-26 11:15:00,1556.01,1556.01,1554.0,1554.22,72700,113057024.0 -2025-05-26 11:20:00,1554.26,1554.36,1550.0,1550.6,124200,192698880.0 -2025-05-26 11:25:00,1550.6,1551.64,1550.0,1550.14,91700,142261248.0 -2025-05-26 11:30:00,1550.18,1550.18,1547.03,1549.59,112600,174331648.0 -2025-05-26 13:05:00,1549.61,1552.53,1549.59,1550.99,72600,112559360.0 -2025-05-26 13:10:00,1550.7,1550.96,1547.81,1548.0,51500,79764224.0 -2025-05-26 13:15:00,1548.01,1548.16,1547.01,1548.16,42000,64998656.0 -2025-05-26 13:20:00,1548.16,1548.2,1545.05,1545.1,60800,94041344.0 -2025-05-26 13:25:00,1545.1,1546.93,1545.0,1546.1,66100,102152704.0 -2025-05-26 13:30:00,1546.1,1546.77,1545.35,1546.7,37900,58590976.0 -2025-05-26 13:35:00,1546.74,1548.1,1545.86,1545.99,39900,61707520.0 -2025-05-26 13:40:00,1546.0,1549.85,1545.99,1549.23,30800,47664640.0 -2025-05-26 13:45:00,1548.58,1549.14,1548.09,1549.11,37900,58702336.0 -2025-05-26 13:50:00,1549.11,1549.13,1546.0,1546.3,44400,68707584.0 -2025-05-26 13:55:00,1546.08,1547.37,1545.27,1545.67,55900,86413312.0 -2025-05-26 14:00:00,1545.71,1548.15,1545.71,1545.97,48200,74639872.0 -2025-05-26 14:05:00,1545.8,1548.5,1545.5,1547.65,64500,99739648.0 -2025-05-26 14:10:00,1547.65,1548.49,1546.0,1548.27,38200,59103232.0 -2025-05-26 14:15:00,1547.82,1548.28,1546.81,1546.87,34300,53076224.0 -2025-05-26 14:20:00,1546.8,1547.23,1546.1,1546.26,24800,38264576.0 -2025-05-26 14:25:00,1546.29,1546.64,1546.06,1546.24,31900,49323264.0 -2025-05-26 14:30:00,1546.24,1547.23,1545.7,1547.22,50600,78236160.0 -2025-05-26 14:35:00,1547.23,1549.5,1547.13,1549.5,29100,45088512.0 -2025-05-26 14:40:00,1549.49,1550.88,1547.94,1550.1,45900,71122176.0 -2025-05-26 14:45:00,1550.1,1550.98,1549.25,1550.8,36400,56425984.0 -2025-05-26 14:50:00,1550.79,1552.99,1550.6,1550.82,60800,94306816.0 -2025-05-26 14:55:00,1550.82,1551.29,1550.25,1551.01,53500,82969088.0 -2025-05-26 15:00:00,1550.66,1551.1,1550.5,1550.5,42400,65650944.0 -2025-05-27 09:35:00,1551.0,1555.55,1546.95,1552.0,157600,244333248.0 -2025-05-27 09:40:00,1550.2,1557.0,1550.2,1552.99,100400,156088160.0 -2025-05-27 09:45:00,1552.98,1557.0,1552.21,1556.18,80800,125703072.0 -2025-05-27 09:50:00,1556.02,1558.49,1555.1,1555.13,84000,130739192.0 -2025-05-27 09:55:00,1555.06,1555.06,1552.42,1552.92,54200,84228364.0 -2025-05-27 10:00:00,1553.03,1553.67,1551.51,1551.52,24500,38036288.0 -2025-05-27 10:05:00,1551.5,1552.4,1550.12,1551.17,42400,65795075.0 -2025-05-27 10:10:00,1551.8,1551.8,1549.0,1549.01,41000,63556799.0 -2025-05-27 10:15:00,1549.49,1550.53,1548.98,1549.17,31100,48189824.0 -2025-05-27 10:20:00,1549.17,1549.2,1547.5,1547.6,42000,65035062.0 -2025-05-27 10:25:00,1547.6,1548.41,1547.09,1547.5,35300,54609792.0 -2025-05-27 10:30:00,1547.78,1548.73,1547.0,1548.73,39900,61737214.0 -2025-05-27 10:35:00,1548.58,1550.0,1547.86,1549.45,26600,41196291.0 -2025-05-27 10:40:00,1549.31,1549.31,1548.0,1548.0,27500,42585604.0 -2025-05-27 10:45:00,1548.0,1549.31,1547.02,1547.4,24100,37306617.0 -2025-05-27 10:50:00,1547.16,1547.81,1547.16,1547.81,14400,22347017.0 -2025-05-27 10:55:00,1547.81,1548.49,1547.01,1547.08,19400,30019197.0 -2025-05-27 11:00:00,1547.08,1547.19,1546.71,1547.19,20800,32093442.0 -2025-05-27 11:05:00,1547.18,1549.9,1547.12,1548.0,22100,34192758.0 -2025-05-27 11:10:00,1548.0,1549.06,1547.73,1548.07,13200,20434304.0 -2025-05-27 11:15:00,1548.08,1549.05,1548.08,1549.05,11600,17961472.0 -2025-05-27 11:20:00,1549.04,1549.04,1548.14,1548.33,13200,20441224.0 -2025-05-27 11:25:00,1548.2,1548.2,1547.0,1547.0,15500,23987192.0 -2025-05-27 11:30:00,1547.0,1547.76,1546.1,1547.76,25800,39871744.0 -2025-05-27 13:05:00,1547.78,1547.87,1546.45,1546.45,25400,39395720.0 -2025-05-27 13:10:00,1546.5,1547.94,1546.47,1547.05,20400,31564160.0 -2025-05-27 13:15:00,1547.04,1547.04,1546.05,1546.05,32100,49670912.0 -2025-05-27 13:20:00,1546.04,1546.04,1543.7,1544.45,73000,112779008.0 -2025-05-27 13:25:00,1544.3,1544.3,1543.51,1543.58,38900,60054268.0 -2025-05-27 13:30:00,1543.58,1545.82,1543.58,1545.05,20800,32121475.0 -2025-05-27 13:35:00,1545.07,1546.2,1544.97,1546.03,22400,34624889.0 -2025-05-27 13:40:00,1546.13,1548.64,1546.13,1548.4,36200,56030722.0 -2025-05-27 13:45:00,1548.49,1549.38,1548.0,1548.0,17100,26487174.0 -2025-05-27 13:50:00,1548.0,1548.44,1546.18,1546.18,18600,28778618.0 -2025-05-27 13:55:00,1546.18,1546.31,1545.0,1545.4,29300,45280780.0 -2025-05-27 14:00:00,1545.26,1546.99,1545.26,1545.5,20900,32307707.0 -2025-05-27 14:05:00,1545.5,1545.55,1545.0,1545.06,21800,33684736.0 -2025-05-27 14:10:00,1545.01,1545.08,1544.41,1544.41,24700,38157957.0 -2025-05-27 14:15:00,1544.4,1545.98,1544.35,1545.53,31800,49055872.0 -2025-05-27 14:20:00,1545.58,1546.99,1545.55,1546.16,27200,42060282.0 -2025-05-27 14:25:00,1546.01,1546.95,1545.54,1546.33,31400,48551168.0 -2025-05-27 14:30:00,1546.33,1546.37,1545.02,1545.29,29900,46208516.0 -2025-05-27 14:35:00,1545.1,1545.13,1543.55,1543.95,53600,82777084.0 -2025-05-27 14:40:00,1543.9,1544.12,1543.81,1543.98,24600,37980674.0 -2025-05-27 14:45:00,1543.92,1544.18,1543.8,1544.0,37000,57072386.0 -2025-05-27 14:50:00,1544.0,1545.16,1543.9,1545.15,32100,49697530.0 -2025-05-27 14:55:00,1545.38,1547.77,1545.11,1545.87,70500,108935426.0 -2025-05-27 15:00:00,1545.36,1545.96,1543.9,1543.9,67900,104870906.0 -2025-05-28 09:35:00,1543.99,1546.43,1538.8,1541.13,142400,219517072.0 -2025-05-28 09:40:00,1541.01,1541.01,1539.01,1539.1,63000,97010672.0 -2025-05-28 09:45:00,1539.53,1539.8,1536.18,1536.18,76900,118312768.0 -2025-05-28 09:50:00,1536.2,1537.58,1533.0,1536.97,109600,168195269.0 -2025-05-28 09:55:00,1536.69,1541.56,1536.0,1541.14,55700,85772862.0 -2025-05-28 10:00:00,1541.14,1544.58,1539.9,1544.5,47500,73262135.0 -2025-05-28 10:05:00,1544.49,1545.0,1542.51,1544.39,37400,57754502.0 -2025-05-28 10:10:00,1544.4,1544.4,1540.13,1543.87,29500,45489986.0 -2025-05-28 10:15:00,1543.69,1544.34,1540.72,1541.86,29100,44890496.0 -2025-05-28 10:20:00,1541.85,1541.85,1539.02,1539.08,25400,39121412.0 -2025-05-28 10:25:00,1539.09,1539.1,1537.58,1539.09,23600,36304370.0 -2025-05-28 10:30:00,1539.08,1539.09,1538.21,1538.21,23000,35393738.0 -2025-05-28 10:35:00,1538.22,1538.7,1537.03,1537.03,21300,32758396.0 -2025-05-28 10:40:00,1537.01,1538.16,1536.11,1536.11,20800,31971194.0 -2025-05-28 10:45:00,1536.11,1538.0,1536.0,1536.17,42800,65774600.0 -2025-05-28 10:50:00,1536.11,1536.6,1536.0,1536.24,19800,30415992.0 -2025-05-28 10:55:00,1536.51,1536.85,1536.25,1536.4,15400,23661696.0 -2025-05-28 11:00:00,1536.2,1536.73,1535.0,1536.16,38200,58663944.0 -2025-05-28 11:05:00,1536.54,1536.55,1535.9,1536.39,21800,33491712.0 -2025-05-28 11:10:00,1536.39,1536.73,1535.18,1535.49,20000,30719744.0 -2025-05-28 11:15:00,1535.6,1537.47,1535.6,1536.23,20800,31935744.0 -2025-05-28 11:20:00,1536.24,1538.0,1536.24,1537.28,17400,26748024.0 -2025-05-28 11:25:00,1536.61,1536.61,1535.03,1535.63,33600,51598476.0 -2025-05-28 11:30:00,1535.59,1536.22,1535.04,1535.49,13900,21341182.0 -2025-05-28 13:05:00,1535.5,1539.89,1535.49,1537.0,36300,55805434.0 -2025-05-28 13:10:00,1537.0,1539.6,1537.0,1539.6,14000,21485572.0 -2025-05-28 13:15:00,1539.53,1541.73,1539.53,1540.0,25900,39900540.0 -2025-05-28 13:20:00,1540.0,1540.98,1539.77,1539.95,9900,15248512.0 -2025-05-28 13:25:00,1540.0,1541.35,1540.0,1541.31,20000,30891132.0 -2025-05-28 13:30:00,1541.33,1543.54,1541.21,1543.32,29400,45353220.0 -2025-05-28 13:35:00,1543.5,1546.44,1543.5,1545.26,65900,101835260.0 -2025-05-28 13:40:00,1545.29,1545.4,1541.31,1543.01,25900,39982984.0 -2025-05-28 13:45:00,1543.02,1543.78,1542.05,1542.06,17200,26594949.0 -2025-05-28 13:50:00,1542.05,1542.05,1540.3,1541.08,19300,29680883.0 -2025-05-28 13:55:00,1540.74,1542.87,1540.74,1542.87,13800,21276032.0 -2025-05-28 14:00:00,1542.12,1543.5,1542.12,1543.21,13100,20214532.0 -2025-05-28 14:05:00,1543.46,1544.76,1543.22,1544.19,29200,45085828.0 -2025-05-28 14:10:00,1544.28,1544.43,1543.33,1543.34,23000,35507328.0 -2025-05-28 14:15:00,1543.3,1543.44,1541.5,1541.5,16900,26071296.0 -2025-05-28 14:20:00,1541.3,1541.47,1540.6,1541.0,23500,36214904.0 -2025-05-28 14:25:00,1540.8,1542.42,1540.8,1542.34,18400,28365711.0 -2025-05-28 14:30:00,1542.28,1543.43,1541.98,1543.0,19600,30237169.0 -2025-05-28 14:35:00,1542.99,1543.0,1541.16,1541.57,17900,27598082.0 -2025-05-28 14:40:00,1541.59,1542.0,1540.0,1540.04,31000,47766536.0 -2025-05-28 14:45:00,1540.04,1540.08,1539.03,1539.5,46500,71591940.0 -2025-05-28 14:50:00,1539.5,1540.02,1539.12,1540.02,32000,49323509.0 -2025-05-28 14:55:00,1540.04,1542.33,1540.0,1542.3,59500,91625213.0 -2025-05-28 15:00:00,1542.18,1542.5,1537.0,1537.0,69500,106862088.0 -2025-05-29 09:35:00,1540.0,1544.12,1533.13,1533.19,148900,228878352.0 -2025-05-29 09:40:00,1533.18,1538.4,1532.01,1538.0,85200,130706224.0 -2025-05-29 09:45:00,1537.96,1540.99,1536.97,1540.1,42800,65914688.0 -2025-05-29 09:50:00,1540.1,1542.0,1539.0,1539.01,68500,105440800.0 -2025-05-29 09:55:00,1539.0,1544.18,1539.0,1543.0,85400,131698144.0 -2025-05-29 10:00:00,1543.13,1546.32,1543.0,1545.0,69400,107212038.0 -2025-05-29 10:05:00,1545.5,1547.05,1543.15,1543.24,74600,115323456.0 -2025-05-29 10:10:00,1543.5,1543.99,1541.2,1541.53,47700,73576884.0 -2025-05-29 10:15:00,1541.5,1541.5,1539.05,1540.0,54000,83176393.0 -2025-05-29 10:20:00,1540.0,1544.15,1540.0,1544.15,32900,50726589.0 -2025-05-29 10:25:00,1544.8,1547.99,1542.7,1542.7,73600,113859844.0 -2025-05-29 10:30:00,1542.09,1546.35,1541.58,1545.04,23700,36594428.0 -2025-05-29 10:35:00,1545.6,1546.75,1544.0,1544.27,33300,51466624.0 -2025-05-29 10:40:00,1544.27,1547.0,1544.27,1546.73,33100,51177472.0 -2025-05-29 10:45:00,1546.9,1552.8,1546.9,1552.7,113100,175139200.0 -2025-05-29 10:50:00,1552.77,1555.0,1552.0,1553.97,80100,124583296.0 -2025-05-29 10:55:00,1553.98,1554.99,1550.03,1553.32,76500,118750336.0 -2025-05-29 11:00:00,1552.3,1553.31,1548.8,1548.91,42000,65164544.0 -2025-05-29 11:05:00,1549.51,1551.0,1548.11,1549.66,30000,46484103.0 -2025-05-29 11:10:00,1549.46,1551.0,1548.55,1549.36,26800,41530997.0 -2025-05-29 11:15:00,1549.75,1551.0,1549.33,1551.0,34300,53156484.0 -2025-05-29 11:20:00,1551.0,1551.99,1550.0,1550.69,33200,51500930.0 -2025-05-29 11:25:00,1550.73,1552.48,1550.73,1551.34,28000,43441150.0 -2025-05-29 11:30:00,1551.87,1552.5,1549.9,1549.9,23200,35996416.0 -2025-05-29 13:05:00,1550.0,1550.0,1543.13,1544.4,90900,140556284.0 -2025-05-29 13:10:00,1544.41,1546.3,1544.01,1545.66,27300,42172930.0 -2025-05-29 13:15:00,1546.04,1548.0,1545.4,1545.74,24200,37426185.0 -2025-05-29 13:20:00,1545.74,1548.0,1545.74,1546.8,16400,25374709.0 -2025-05-29 13:25:00,1546.8,1547.21,1544.22,1544.24,22300,34465283.0 -2025-05-29 13:30:00,1544.42,1544.85,1543.26,1543.61,30900,47710976.0 -2025-05-29 13:35:00,1543.6,1545.0,1543.28,1544.31,33500,51719169.0 -2025-05-29 13:40:00,1544.3,1544.44,1542.03,1543.0,21700,33487610.0 -2025-05-29 13:45:00,1543.0,1544.89,1542.99,1544.74,21900,33816330.0 -2025-05-29 13:50:00,1544.79,1544.9,1542.33,1542.55,26200,40444406.0 -2025-05-29 13:55:00,1542.55,1545.0,1542.55,1544.84,23200,35824647.0 -2025-05-29 14:00:00,1544.86,1544.98,1543.82,1544.01,17100,26410237.0 -2025-05-29 14:05:00,1544.0,1545.0,1542.35,1542.99,33100,51094278.0 -2025-05-29 14:10:00,1543.15,1544.39,1542.38,1542.5,27100,41816063.0 -2025-05-29 14:15:00,1543.0,1543.53,1542.3,1542.43,22500,34710525.0 -2025-05-29 14:20:00,1542.77,1542.77,1541.2,1541.21,33200,51193340.0 -2025-05-29 14:25:00,1541.22,1542.31,1541.22,1542.23,19300,29758724.0 -2025-05-29 14:30:00,1542.32,1543.67,1542.0,1542.16,20800,32083968.0 -2025-05-29 14:35:00,1542.16,1542.61,1541.98,1542.42,27900,42955256.0 -2025-05-29 14:40:00,1542.4,1542.43,1541.2,1541.87,32100,49488392.0 -2025-05-29 14:45:00,1541.87,1542.16,1541.49,1541.51,37000,57122556.0 -2025-05-29 14:50:00,1541.48,1541.48,1540.01,1540.06,60900,93831172.0 -2025-05-29 14:55:00,1540.07,1541.98,1540.06,1541.98,50400,77669372.0 -2025-05-29 15:00:00,1541.39,1542.36,1540.0,1540.0,105800,162833927.0 -2025-05-30 09:35:00,1540.15,1544.99,1537.0,1540.3,171200,263957008.0 -2025-05-30 09:40:00,1540.48,1540.48,1535.51,1536.0,92700,142530320.0 -2025-05-30 09:45:00,1536.51,1537.61,1536.0,1536.1,72000,110627808.0 -2025-05-30 09:50:00,1536.1,1536.21,1532.1,1532.1,146100,224122494.0 -2025-05-30 09:55:00,1532.07,1533.5,1531.01,1532.8,78800,120750266.0 -2025-05-30 10:00:00,1532.1,1532.18,1526.51,1526.51,172700,264198986.0 -2025-05-30 10:05:00,1526.08,1526.86,1522.22,1523.0,181900,277356670.0 -2025-05-30 10:10:00,1523.0,1523.7,1520.22,1520.36,134100,204150272.0 -2025-05-30 10:15:00,1520.22,1520.22,1518.02,1518.02,143300,217718656.0 -2025-05-30 10:20:00,1518.01,1519.88,1516.0,1519.88,92800,140828416.0 -2025-05-30 10:25:00,1519.89,1519.92,1518.88,1519.01,62100,94343296.0 -2025-05-30 10:30:00,1519.07,1519.39,1516.5,1517.03,81300,123412736.0 -2025-05-30 10:35:00,1516.82,1519.79,1515.28,1517.67,93400,141732096.0 -2025-05-30 10:40:00,1517.35,1518.92,1516.66,1516.66,53600,81277184.0 -2025-05-30 10:45:00,1516.68,1518.88,1516.6,1518.88,65000,98605312.0 -2025-05-30 10:50:00,1518.81,1520.02,1517.85,1520.02,44400,67421440.0 -2025-05-30 10:55:00,1520.02,1520.5,1518.1,1519.54,51600,78416128.0 -2025-05-30 11:00:00,1519.5,1521.49,1518.94,1521.42,36700,55784448.0 -2025-05-30 11:05:00,1521.4,1522.0,1520.0,1520.31,40400,61453312.0 -2025-05-30 11:10:00,1520.41,1522.59,1520.11,1520.21,28200,42893056.0 -2025-05-30 11:15:00,1520.32,1521.55,1519.0,1519.0,29000,44028928.0 -2025-05-30 11:20:00,1519.61,1520.9,1518.33,1519.0,26800,40709632.0 -2025-05-30 11:25:00,1519.94,1519.94,1517.13,1517.13,49600,75287552.0 -2025-05-30 11:30:00,1517.06,1517.93,1516.88,1516.96,43600,66148352.0 -2025-05-30 13:05:00,1517.01,1520.88,1516.66,1519.0,67500,102476288.0 -2025-05-30 13:10:00,1519.0,1521.91,1518.22,1521.82,24600,37379072.0 -2025-05-30 13:15:00,1521.8,1521.88,1520.88,1521.59,41800,63589114.0 -2025-05-30 13:20:00,1521.0,1522.13,1519.88,1520.79,61700,93827594.0 -2025-05-30 13:25:00,1520.8,1523.99,1520.8,1523.45,62200,94676469.0 -2025-05-30 13:30:00,1523.48,1523.48,1523.0,1523.01,22900,34885898.0 -2025-05-30 13:35:00,1523.43,1524.98,1523.01,1524.95,35300,53812986.0 -2025-05-30 13:40:00,1524.99,1526.93,1524.85,1526.93,56600,86345473.0 -2025-05-30 13:45:00,1526.93,1528.87,1526.01,1528.7,42200,64447234.0 -2025-05-30 13:50:00,1528.5,1529.0,1525.25,1527.4,30700,46891006.0 -2025-05-30 13:55:00,1527.87,1528.06,1525.0,1526.0,23700,36205570.0 -2025-05-30 14:00:00,1526.01,1527.95,1525.2,1527.8,29800,45499646.0 -2025-05-30 14:05:00,1527.46,1528.9,1527.11,1528.03,22300,34081020.0 -2025-05-30 14:10:00,1528.01,1528.8,1527.41,1528.03,19500,29799430.0 -2025-05-30 14:15:00,1528.03,1530.9,1527.94,1530.88,39200,59948800.0 -2025-05-30 14:20:00,1530.91,1531.9,1529.77,1530.8,29500,45160960.0 -2025-05-30 14:25:00,1531.2,1532.19,1528.32,1529.0,22200,33976832.0 -2025-05-30 14:30:00,1529.0,1529.2,1526.58,1528.29,26400,40340998.0 -2025-05-30 14:35:00,1528.0,1529.9,1527.56,1528.41,23700,36236026.0 -2025-05-30 14:40:00,1528.47,1529.43,1527.0,1527.24,25000,38208005.0 -2025-05-30 14:45:00,1527.11,1527.6,1526.2,1526.5,21800,33288695.0 -2025-05-30 14:50:00,1526.48,1527.94,1526.41,1527.22,34200,52129028.0 -2025-05-30 14:55:00,1527.54,1531.96,1527.14,1529.17,101600,155435520.0 -2025-05-30 15:00:00,1529.49,1530.77,1522.0,1522.0,268200,408479744.0 -2025-06-03 09:35:00,1508.01,1513.79,1508.0,1510.31,399200,602668354.0 -2025-06-03 09:40:00,1510.9,1513.74,1506.64,1512.17,140300,211917438.0 -2025-06-03 09:45:00,1511.82,1513.5,1508.45,1513.28,116500,175974338.0 -2025-06-03 09:50:00,1512.87,1519.0,1512.81,1518.01,102300,155180930.0 -2025-06-03 09:55:00,1517.42,1517.42,1515.0,1516.0,70000,106155636.0 -2025-06-03 10:00:00,1515.97,1515.97,1510.0,1510.9,82900,125325198.0 -2025-06-03 10:05:00,1510.98,1513.97,1510.9,1513.78,58100,87878390.0 -2025-06-03 10:10:00,1513.76,1513.88,1508.88,1509.08,91600,138412928.0 -2025-06-03 10:15:00,1509.1,1510.84,1509.1,1510.66,44700,67504252.0 -2025-06-03 10:20:00,1510.57,1511.97,1510.57,1511.01,31500,47604483.0 -2025-06-03 10:25:00,1511.0,1512.0,1510.01,1511.25,42700,64521989.0 -2025-06-03 10:30:00,1511.25,1512.03,1509.02,1509.12,46800,70691066.0 -2025-06-03 10:35:00,1509.0,1510.88,1508.68,1510.88,47100,71102214.0 -2025-06-03 10:40:00,1510.88,1511.87,1509.29,1510.99,35900,54315900.0 -2025-06-03 10:45:00,1511.0,1511.95,1510.07,1511.87,30000,45325191.0 -2025-06-03 10:50:00,1510.8,1513.66,1510.8,1511.93,76300,115234429.0 -2025-06-03 10:55:00,1511.93,1513.25,1511.2,1511.6,31700,47927168.0 -2025-06-03 11:00:00,1511.12,1511.5,1510.5,1511.5,27300,41250560.0 -2025-06-03 11:05:00,1511.5,1514.93,1511.5,1514.93,51100,77436412.0 -2025-06-03 11:10:00,1515.39,1516.41,1513.5,1515.0,61300,92802564.0 -2025-06-03 11:15:00,1514.95,1515.75,1512.88,1514.69,36400,55159298.0 -2025-06-03 11:20:00,1515.19,1515.3,1513.07,1513.07,26300,39825918.0 -2025-06-03 11:25:00,1513.78,1513.78,1512.04,1512.88,23600,35697666.0 -2025-06-03 11:30:00,1512.88,1513.0,1511.6,1512.0,31200,47229182.0 -2025-06-03 13:05:00,1512.0,1513.82,1511.4,1512.93,58100,87857404.0 -2025-06-03 13:10:00,1512.89,1512.91,1511.77,1512.0,25100,37958149.0 -2025-06-03 13:15:00,1512.03,1513.71,1511.38,1512.96,29100,44019451.0 -2025-06-03 13:20:00,1512.96,1512.96,1510.95,1511.11,40800,61667075.0 -2025-06-03 13:25:00,1511.1,1511.12,1510.85,1511.07,31800,48050182.0 -2025-06-03 13:30:00,1511.08,1511.1,1510.12,1510.12,35900,54237435.0 -2025-06-03 13:35:00,1510.01,1510.17,1509.0,1509.0,78200,117957115.0 -2025-06-03 13:40:00,1509.22,1509.85,1508.9,1509.79,35700,53894152.0 -2025-06-03 13:45:00,1509.65,1510.0,1508.9,1510.0,42300,63849213.0 -2025-06-03 13:50:00,1510.1,1510.44,1509.0,1509.09,28700,43327740.0 -2025-06-03 13:55:00,1509.08,1509.93,1508.1,1509.93,44800,67659012.0 -2025-06-03 14:00:00,1510.0,1511.0,1508.95,1508.95,26500,39953152.0 -2025-06-03 14:05:00,1508.97,1509.8,1508.1,1509.75,44500,67147520.0 -2025-06-03 14:10:00,1509.8,1509.95,1509.36,1509.87,28800,43563518.0 -2025-06-03 14:15:00,1509.57,1509.86,1508.5,1508.77,48800,73639682.0 -2025-06-03 14:20:00,1508.77,1508.79,1508.1,1508.22,35600,53697797.0 -2025-06-03 14:25:00,1508.2,1509.2,1508.2,1509.15,42200,63663859.0 -2025-06-03 14:30:00,1509.16,1509.17,1508.12,1508.12,40000,60348936.0 -2025-06-03 14:35:00,1508.09,1509.13,1508.01,1509.13,68100,102720514.0 -2025-06-03 14:40:00,1509.1,1509.1,1508.5,1508.61,64200,96867574.0 -2025-06-03 14:45:00,1508.62,1508.63,1508.0,1508.22,94500,142436618.0 -2025-06-03 14:50:00,1508.19,1508.36,1508.0,1508.0,68800,103839486.0 -2025-06-03 14:55:00,1508.01,1508.15,1507.77,1508.15,87100,131250941.0 -2025-06-03 15:00:00,1508.03,1509.0,1508.0,1509.0,93500,141144833.0 -2025-06-04 09:35:00,1510.5,1515.35,1509.22,1513.67,134200,202965760.0 -2025-06-04 09:40:00,1513.67,1516.85,1513.03,1515.5,75700,114686656.0 -2025-06-04 09:45:00,1515.5,1522.88,1515.46,1520.36,125700,191037856.0 -2025-06-04 09:50:00,1520.5,1521.0,1517.0,1517.03,76200,115790557.0 -2025-06-04 09:55:00,1517.03,1517.3,1514.1,1515.97,59300,89892937.0 -2025-06-04 10:00:00,1515.97,1517.71,1515.6,1515.95,39300,59614718.0 -2025-06-04 10:05:00,1516.0,1518.0,1515.84,1518.0,39400,59757052.0 -2025-06-04 10:10:00,1517.68,1517.88,1516.0,1517.88,32500,49288381.0 -2025-06-04 10:15:00,1517.87,1517.99,1515.94,1517.0,23900,36246659.0 -2025-06-04 10:20:00,1517.0,1517.0,1516.08,1516.88,20200,30637248.0 -2025-06-04 10:25:00,1516.53,1516.61,1516.0,1516.6,24000,36393091.0 -2025-06-04 10:30:00,1516.61,1516.87,1516.3,1516.4,31100,47167041.0 -2025-06-04 10:35:00,1516.3,1516.3,1513.2,1513.61,59400,89987002.0 -2025-06-04 10:40:00,1513.62,1514.99,1513.21,1513.24,31800,48026242.0 -2025-06-04 10:45:00,1513.21,1513.93,1513.19,1513.47,21000,31806080.0 -2025-06-04 10:50:00,1513.6,1514.82,1513.34,1513.45,27400,41576315.0 -2025-06-04 10:55:00,1513.47,1514.86,1513.28,1514.26,24400,36936833.0 -2025-06-04 11:00:00,1514.26,1514.26,1513.29,1513.34,23400,35416064.0 -2025-06-04 11:05:00,1513.3,1513.3,1511.0,1511.08,47700,72113924.0 -2025-06-04 11:10:00,1511.04,1512.57,1511.0,1512.55,28700,43380609.0 -2025-06-04 11:15:00,1512.2,1513.51,1512.06,1512.58,27700,41896326.0 -2025-06-04 11:20:00,1512.58,1514.79,1512.5,1514.31,31700,47973107.0 -2025-06-04 11:25:00,1514.31,1515.94,1513.01,1514.43,36700,55585666.0 -2025-06-04 11:30:00,1514.4,1514.44,1512.5,1512.86,32000,48415366.0 -2025-06-04 13:05:00,1512.86,1512.86,1510.0,1511.01,101100,152778998.0 -2025-06-04 13:10:00,1511.75,1513.0,1511.0,1511.91,36500,55179784.0 -2025-06-04 13:15:00,1511.5,1512.89,1510.5,1511.12,60300,91125884.0 -2025-06-04 13:20:00,1510.6,1511.0,1510.0,1510.0,82900,125201148.0 -2025-06-04 13:25:00,1510.0,1511.0,1509.96,1510.21,41200,62219138.0 -2025-06-04 13:30:00,1510.19,1511.56,1510.16,1511.48,32000,48342785.0 -2025-06-04 13:35:00,1511.48,1511.48,1510.4,1510.48,36900,55746563.0 -2025-06-04 13:40:00,1510.48,1510.49,1510.35,1510.49,34500,52109306.0 -2025-06-04 13:45:00,1510.49,1510.49,1510.34,1510.48,35900,54223362.0 -2025-06-04 13:50:00,1510.48,1511.8,1510.48,1511.71,28800,43523341.0 -2025-06-04 13:55:00,1511.72,1511.73,1510.7,1511.03,36000,54406652.0 -2025-06-04 14:00:00,1511.03,1511.11,1510.35,1510.97,38600,58318586.0 -2025-06-04 14:05:00,1510.96,1510.96,1510.52,1510.88,35900,54237443.0 -2025-06-04 14:10:00,1510.88,1510.88,1510.0,1510.07,55800,84274428.0 -2025-06-04 14:15:00,1510.01,1510.08,1509.77,1509.8,58800,88685308.0 -2025-06-04 14:20:00,1509.81,1510.32,1509.81,1510.02,57600,86976779.0 -2025-06-04 14:25:00,1510.0,1510.0,1509.52,1509.6,51900,78464260.0 -2025-06-04 14:30:00,1509.58,1509.69,1509.56,1509.66,45800,69140211.0 -2025-06-04 14:35:00,1509.66,1509.97,1509.6,1509.83,52200,78808575.0 -2025-06-04 14:40:00,1509.84,1509.86,1509.75,1509.76,45800,69149190.0 -2025-06-04 14:45:00,1509.73,1509.73,1509.61,1509.64,48800,73671677.0 -2025-06-04 14:50:00,1509.62,1510.28,1509.6,1509.96,53900,81383432.0 -2025-06-04 14:55:00,1509.9,1509.9,1509.6,1509.8,70600,106478584.0 -2025-06-04 15:00:00,1509.77,1510.02,1509.73,1509.96,85600,129326852.0 -2025-06-05 09:35:00,1514.0,1514.0,1509.1,1510.1,153700,232191024.0 -2025-06-05 09:40:00,1510.99,1513.75,1510.0,1512.55,71600,108298960.0 -2025-06-05 09:45:00,1511.51,1512.52,1506.05,1508.22,109200,164654784.0 -2025-06-05 09:50:00,1508.77,1508.93,1507.8,1507.98,48100,72562368.0 -2025-06-05 09:55:00,1507.98,1508.26,1505.88,1507.5,95300,143592825.0 -2025-06-05 10:00:00,1507.94,1507.94,1505.0,1505.01,63600,95713153.0 -2025-06-05 10:05:00,1505.0,1505.01,1502.22,1505.0,115600,173779070.0 -2025-06-05 10:10:00,1505.0,1506.51,1503.95,1506.5,36300,54636168.0 -2025-06-05 10:15:00,1506.61,1507.8,1506.0,1507.63,52200,78666116.0 -2025-06-05 10:20:00,1507.58,1508.0,1506.52,1508.0,42000,63245308.0 -2025-06-05 10:25:00,1508.09,1510.85,1507.02,1509.75,40000,60369147.0 -2025-06-05 10:30:00,1509.75,1511.5,1509.05,1510.48,42500,64166143.0 -2025-06-05 10:35:00,1510.0,1512.7,1509.64,1512.5,44000,66477960.0 -2025-06-05 10:40:00,1512.66,1514.0,1509.01,1509.5,45800,69268216.0 -2025-06-05 10:45:00,1509.01,1510.08,1509.01,1509.99,33400,50417279.0 -2025-06-05 10:50:00,1509.5,1510.1,1509.49,1509.99,29100,43936647.0 -2025-06-05 10:55:00,1510.0,1510.49,1508.69,1508.69,34100,51474563.0 -2025-06-05 11:00:00,1508.7,1509.0,1508.03,1508.58,30400,45859453.0 -2025-06-05 11:05:00,1508.48,1510.0,1508.09,1509.06,35600,53723777.0 -2025-06-05 11:10:00,1509.67,1510.6,1509.05,1510.0,30800,46501243.0 -2025-06-05 11:15:00,1509.8,1510.29,1509.28,1509.55,28100,42422022.0 -2025-06-05 11:20:00,1509.54,1509.97,1509.33,1509.8,31900,48156026.0 -2025-06-05 11:25:00,1509.98,1509.99,1509.0,1509.28,24100,36376448.0 -2025-06-05 11:30:00,1509.28,1510.07,1508.88,1509.45,25500,38590600.0 -2025-06-05 13:05:00,1509.45,1509.5,1506.9,1508.98,56200,84723452.0 -2025-06-05 13:10:00,1508.98,1509.93,1507.95,1509.56,34700,52308992.0 -2025-06-05 13:15:00,1509.87,1509.87,1508.1,1509.87,40700,61430016.0 -2025-06-05 13:20:00,1509.85,1509.96,1509.51,1509.94,26200,39649796.0 -2025-06-05 13:25:00,1509.96,1511.53,1509.96,1510.0,47400,71598584.0 -2025-06-05 13:30:00,1510.07,1510.32,1509.88,1509.99,32600,49226500.0 -2025-06-05 13:35:00,1510.0,1511.18,1509.99,1511.18,25800,38967812.0 -2025-06-05 13:40:00,1511.13,1511.39,1510.45,1510.92,20200,30523381.0 -2025-06-05 13:45:00,1510.47,1511.17,1510.09,1511.05,29800,44915972.0 -2025-06-05 13:50:00,1511.04,1512.58,1510.95,1511.52,37900,57292809.0 -2025-06-05 13:55:00,1511.7,1511.7,1510.76,1510.94,24100,36420601.0 -2025-06-05 14:00:00,1510.95,1512.05,1510.88,1512.0,31200,47155969.0 -2025-06-05 14:05:00,1512.02,1516.0,1512.02,1515.0,103400,156593408.0 -2025-06-05 14:10:00,1514.99,1515.0,1513.87,1514.0,37700,57098240.0 -2025-06-05 14:15:00,1514.0,1514.0,1511.11,1511.3,36900,55828472.0 -2025-06-05 14:20:00,1512.06,1513.67,1511.0,1511.09,31500,47742986.0 -2025-06-05 14:25:00,1511.09,1512.83,1510.82,1510.97,41400,62555126.0 -2025-06-05 14:30:00,1510.96,1511.99,1510.8,1510.84,49500,74667528.0 -2025-06-05 14:35:00,1510.83,1510.83,1510.4,1510.48,42500,64332028.0 -2025-06-05 14:40:00,1510.41,1513.71,1510.0,1513.44,64700,97798916.0 -2025-06-05 14:45:00,1513.48,1513.48,1510.95,1511.02,62800,94872569.0 -2025-06-05 14:50:00,1511.0,1511.18,1510.93,1511.01,49900,75491593.0 -2025-06-05 14:55:00,1511.0,1512.75,1510.66,1511.78,53200,80429312.0 -2025-06-05 15:00:00,1511.33,1514.0,1511.09,1514.0,78200,118222072.0 -2025-06-06 09:35:00,1513.8,1515.65,1510.0,1511.8,150700,228000240.0 -2025-06-06 09:40:00,1512.02,1516.55,1511.8,1516.51,69800,105669200.0 -2025-06-06 09:45:00,1516.99,1518.88,1516.0,1516.7,117700,178597376.0 -2025-06-06 09:50:00,1517.14,1518.24,1515.0,1515.5,66400,100790144.0 -2025-06-06 09:55:00,1515.21,1515.59,1512.48,1513.24,79300,120050883.0 -2025-06-06 10:00:00,1513.85,1513.85,1511.5,1512.01,82400,124623285.0 -2025-06-06 10:05:00,1512.39,1513.7,1512.0,1512.9,50700,76690442.0 -2025-06-06 10:10:00,1512.9,1513.47,1512.78,1513.01,30100,45540928.0 -2025-06-06 10:15:00,1513.0,1513.07,1512.22,1512.88,42100,63694778.0 -2025-06-06 10:20:00,1512.89,1513.08,1512.72,1513.08,26200,39639104.0 -2025-06-06 10:25:00,1513.01,1513.54,1513.01,1513.01,18800,28446332.0 -2025-06-06 10:30:00,1513.02,1515.35,1513.01,1514.6,23100,34978693.0 -2025-06-06 10:35:00,1514.62,1514.98,1514.0,1514.0,17800,26957447.0 -2025-06-06 10:40:00,1514.01,1515.74,1513.8,1514.18,33200,50295540.0 -2025-06-06 10:45:00,1514.88,1514.88,1513.86,1514.0,14800,22408200.0 -2025-06-06 10:50:00,1514.0,1514.0,1513.78,1513.85,18200,27552517.0 -2025-06-06 10:55:00,1513.85,1514.09,1513.03,1513.03,28700,43446784.0 -2025-06-06 11:00:00,1513.04,1514.23,1513.02,1514.13,35800,54178815.0 -2025-06-06 11:05:00,1514.08,1514.18,1513.11,1513.11,20700,31334144.0 -2025-06-06 11:10:00,1513.06,1513.87,1513.0,1513.72,29500,44605824.0 -2025-06-06 11:15:00,1513.86,1513.86,1512.7,1512.75,27800,42064514.0 -2025-06-06 11:20:00,1512.76,1513.73,1512.3,1513.0,33000,49919488.0 -2025-06-06 11:25:00,1513.0,1513.0,1510.5,1511.2,55700,84234112.0 -2025-06-06 11:30:00,1511.3,1511.92,1509.63,1510.0,68000,102710386.0 -2025-06-06 13:05:00,1510.0,1510.04,1509.37,1510.0,54600,82445056.0 -2025-06-06 13:10:00,1510.0,1510.06,1508.81,1509.01,76800,115832588.0 -2025-06-06 13:15:00,1509.01,1509.05,1508.0,1508.02,50000,75429628.0 -2025-06-06 13:20:00,1508.02,1509.02,1508.02,1509.02,37400,56415614.0 -2025-06-06 13:25:00,1509.01,1509.08,1508.0,1508.0,58800,88703880.0 -2025-06-06 13:30:00,1508.0,1508.62,1508.0,1508.62,54000,81558266.0 -2025-06-06 13:35:00,1508.62,1509.49,1508.0,1508.81,56800,85672956.0 -2025-06-06 13:40:00,1508.81,1510.0,1508.81,1509.84,37000,55819783.0 -2025-06-06 13:45:00,1509.88,1509.92,1508.81,1509.61,34800,52530936.0 -2025-06-06 13:50:00,1509.6,1509.6,1508.02,1508.02,36700,55373061.0 -2025-06-06 13:55:00,1508.01,1508.02,1507.0,1507.04,55400,83559672.0 -2025-06-06 14:00:00,1507.03,1507.14,1507.02,1507.08,39100,58927112.0 -2025-06-06 14:05:00,1507.1,1507.1,1503.57,1504.02,109100,164247552.0 -2025-06-06 14:10:00,1504.01,1504.4,1503.98,1504.2,54700,82274048.0 -2025-06-06 14:15:00,1504.2,1504.37,1504.0,1504.01,53800,80922880.0 -2025-06-06 14:20:00,1504.01,1504.06,1503.9,1503.9,49100,73845504.0 -2025-06-06 14:25:00,1503.98,1504.09,1503.88,1504.07,46900,70512384.0 -2025-06-06 14:30:00,1504.08,1504.1,1503.51,1503.63,60500,90979328.0 -2025-06-06 14:35:00,1503.71,1503.98,1503.63,1503.63,49800,74890752.0 -2025-06-06 14:40:00,1503.51,1503.51,1503.02,1503.19,64700,97255168.0 -2025-06-06 14:45:00,1503.19,1503.2,1503.0,1503.14,55300,83074048.0 -2025-06-06 14:50:00,1503.15,1505.55,1503.14,1504.53,55500,83477760.0 -2025-06-06 14:55:00,1505.15,1506.06,1504.46,1506.06,72200,108676864.0 -2025-06-06 15:00:00,1506.0,1506.6,1505.31,1506.39,98800,148873473.0 -2025-06-09 09:35:00,1505.02,1507.88,1501.03,1501.88,254400,382621920.0 -2025-06-09 09:40:00,1501.06,1504.73,1500.0,1502.8,295500,443516838.0 -2025-06-09 09:45:00,1502.78,1506.8,1500.36,1506.8,100300,150771130.0 -2025-06-09 09:50:00,1506.98,1507.31,1504.0,1506.15,101200,152374200.0 -2025-06-09 09:55:00,1506.15,1506.65,1504.98,1505.05,101500,152815234.0 -2025-06-09 10:00:00,1505.0,1505.0,1502.0,1502.01,111600,167771148.0 -2025-06-09 10:05:00,1502.58,1503.24,1502.0,1502.39,57600,86550131.0 -2025-06-09 10:10:00,1502.68,1502.68,1501.0,1501.1,84100,126268287.0 -2025-06-09 10:15:00,1501.11,1507.0,1501.11,1506.83,96000,144555276.0 -2025-06-09 10:20:00,1506.84,1508.7,1506.49,1506.98,97900,147565556.0 -2025-06-09 10:25:00,1506.98,1507.84,1505.55,1505.56,44900,67661184.0 -2025-06-09 10:30:00,1505.01,1505.69,1504.0,1504.16,38000,57188480.0 -2025-06-09 10:35:00,1504.16,1505.49,1504.06,1504.99,35000,52670339.0 -2025-06-09 10:40:00,1504.99,1505.49,1504.25,1504.96,37500,56434442.0 -2025-06-09 10:45:00,1504.96,1504.98,1504.03,1504.3,34600,52049153.0 -2025-06-09 10:50:00,1504.33,1504.39,1503.16,1503.2,31500,47365114.0 -2025-06-09 10:55:00,1503.2,1503.45,1502.0,1502.09,51100,76779008.0 -2025-06-09 11:00:00,1502.05,1502.09,1500.5,1500.5,78900,118438904.0 -2025-06-09 11:05:00,1500.51,1500.51,1500.0,1500.0,136300,204440840.0 -2025-06-09 11:10:00,1500.01,1500.04,1499.0,1499.0,147800,221668866.0 -2025-06-09 11:15:00,1499.0,1499.0,1495.8,1496.14,181000,270981886.0 -2025-06-09 11:20:00,1496.0,1497.28,1495.8,1497.05,115400,172718848.0 -2025-06-09 11:25:00,1497.05,1497.05,1495.6,1495.91,79500,118937344.0 -2025-06-09 11:30:00,1495.8,1495.91,1494.0,1494.17,128900,192608000.0 -2025-06-09 13:05:00,1494.28,1494.28,1490.17,1490.28,229800,343054336.0 -2025-06-09 13:10:00,1490.17,1490.17,1488.0,1488.59,248900,370573824.0 -2025-06-09 13:15:00,1488.58,1488.58,1485.71,1485.98,151600,225566208.0 -2025-06-09 13:20:00,1485.8,1488.5,1485.68,1488.5,107200,159314944.0 -2025-06-09 13:25:00,1488.49,1489.49,1488.0,1488.87,69800,104026112.0 -2025-06-09 13:30:00,1488.87,1493.18,1488.5,1493.04,63700,94872064.0 -2025-06-09 13:35:00,1493.0,1493.0,1490.0,1490.01,57400,85579264.0 -2025-06-09 13:40:00,1490.02,1490.02,1488.01,1488.76,57400,85540864.0 -2025-06-09 13:45:00,1488.76,1489.8,1488.4,1488.98,51300,76384768.0 -2025-06-09 13:50:00,1488.95,1489.8,1488.75,1489.0,57100,84905984.0 -2025-06-09 13:55:00,1489.0,1489.0,1488.5,1488.58,46200,68894208.0 -2025-06-09 14:00:00,1488.59,1488.6,1487.07,1487.08,77900,115895296.0 -2025-06-09 14:05:00,1487.26,1487.81,1487.0,1487.75,65500,97416192.0 -2025-06-09 14:10:00,1487.78,1488.37,1487.78,1488.0,47600,70734848.0 -2025-06-09 14:15:00,1487.96,1488.9,1487.82,1487.87,43400,64584192.0 -2025-06-09 14:20:00,1487.86,1487.87,1487.0,1487.01,72400,107691008.0 -2025-06-09 14:25:00,1487.03,1487.03,1486.66,1486.8,63300,94171136.0 -2025-06-09 14:30:00,1486.8,1486.84,1486.59,1486.64,63100,93744128.0 -2025-06-09 14:35:00,1486.63,1486.77,1486.57,1486.67,66900,99456000.0 -2025-06-09 14:40:00,1486.67,1487.0,1486.54,1486.54,52200,77607424.0 -2025-06-09 14:45:00,1486.54,1486.55,1486.11,1486.13,63800,94792192.0 -2025-06-09 14:50:00,1486.15,1486.32,1486.03,1486.28,77200,114729472.0 -2025-06-09 14:55:00,1486.25,1486.53,1486.15,1486.48,103400,153709056.0 -2025-06-09 15:00:00,1486.6,1489.0,1486.11,1486.11,118300,175843328.0 -2025-06-10 09:35:00,1486.0,1491.99,1483.09,1486.4,238600,354831488.0 -2025-06-10 09:40:00,1487.0,1488.99,1482.39,1482.39,126100,187216640.0 -2025-06-10 09:45:00,1482.1,1483.98,1480.01,1483.0,141700,209952120.0 -2025-06-10 09:50:00,1483.0,1483.0,1479.0,1479.07,153400,227021000.0 -2025-06-10 09:55:00,1479.19,1483.6,1479.09,1483.49,106300,157345337.0 -2025-06-10 10:00:00,1483.39,1486.29,1482.1,1483.1,78000,115797261.0 -2025-06-10 10:05:00,1483.09,1485.01,1483.02,1483.53,49500,73450746.0 -2025-06-10 10:10:00,1483.52,1484.0,1482.17,1483.19,53500,79257083.0 -2025-06-10 10:15:00,1483.41,1484.41,1483.0,1483.8,58800,87310597.0 -2025-06-10 10:20:00,1483.37,1483.72,1480.5,1480.69,45000,66713729.0 -2025-06-10 10:25:00,1480.69,1480.75,1480.0,1480.67,71800,106332035.0 -2025-06-10 10:30:00,1480.43,1480.6,1479.0,1480.13,92800,137334261.0 -2025-06-10 10:35:00,1480.0,1481.83,1479.69,1481.74,40200,59504899.0 -2025-06-10 10:40:00,1481.6,1481.6,1478.91,1479.11,63700,94255627.0 -2025-06-10 10:45:00,1479.16,1480.96,1479.15,1480.9,36800,54458610.0 -2025-06-10 10:50:00,1480.29,1481.62,1480.29,1480.83,27900,41312138.0 -2025-06-10 10:55:00,1481.0,1482.77,1480.73,1481.98,25200,37233790.0 -2025-06-10 11:00:00,1481.29,1482.79,1481.29,1481.75,21900,32512634.0 -2025-06-10 11:05:00,1482.15,1482.19,1481.28,1481.51,24600,36402060.0 -2025-06-10 11:10:00,1481.51,1482.5,1481.28,1481.9,24400,36161788.0 -2025-06-10 11:15:00,1481.59,1481.9,1480.88,1481.06,31100,46063350.0 -2025-06-10 11:20:00,1481.05,1481.16,1480.32,1480.78,28800,42660864.0 -2025-06-10 11:25:00,1480.93,1482.04,1480.29,1482.04,34000,50356746.0 -2025-06-10 11:30:00,1482.36,1482.77,1481.0,1481.0,33200,49212661.0 -2025-06-10 13:05:00,1482.0,1482.69,1481.02,1482.65,49400,73138949.0 -2025-06-10 13:10:00,1482.51,1483.34,1482.03,1483.08,29100,43154435.0 -2025-06-10 13:15:00,1483.04,1483.06,1478.9,1478.91,89200,132080896.0 -2025-06-10 13:20:00,1478.9,1478.9,1475.01,1476.1,158800,234557440.0 -2025-06-10 13:25:00,1476.39,1476.73,1475.02,1476.32,91300,134680064.0 -2025-06-10 13:30:00,1476.31,1476.31,1475.0,1475.01,88000,129878528.0 -2025-06-10 13:35:00,1475.0,1475.78,1474.88,1475.78,113000,166682880.0 -2025-06-10 13:40:00,1475.76,1477.33,1475.2,1476.0,61000,89995264.0 -2025-06-10 13:45:00,1476.0,1478.4,1476.0,1478.34,31700,46831360.0 -2025-06-10 13:50:00,1478.33,1478.44,1477.26,1477.26,27400,40492796.0 -2025-06-10 13:55:00,1477.26,1478.0,1477.0,1478.0,47700,70462724.0 -2025-06-10 14:00:00,1478.0,1479.68,1477.79,1479.68,29500,43655943.0 -2025-06-10 14:05:00,1479.57,1480.01,1476.67,1477.08,59200,87521017.0 -2025-06-10 14:10:00,1477.09,1477.9,1476.5,1476.5,30000,44315136.0 -2025-06-10 14:15:00,1476.5,1478.74,1476.08,1476.29,31300,46218752.0 -2025-06-10 14:20:00,1476.2,1476.92,1476.17,1476.3,25400,37502976.0 -2025-06-10 14:25:00,1476.3,1476.41,1476.18,1476.21,26400,38973696.0 -2025-06-10 14:30:00,1476.2,1476.21,1475.08,1475.08,48100,71000576.0 -2025-06-10 14:35:00,1475.13,1475.28,1475.01,1475.07,57300,84523264.0 -2025-06-10 14:40:00,1475.06,1475.2,1475.02,1475.13,38500,56792064.0 -2025-06-10 14:45:00,1475.12,1476.04,1475.02,1475.16,66400,97955072.0 -2025-06-10 14:50:00,1475.18,1476.5,1475.16,1475.5,58700,86560256.0 -2025-06-10 14:55:00,1475.52,1475.52,1475.0,1475.0,90800,134064384.0 -2025-06-10 15:00:00,1475.0,1476.72,1475.0,1475.01,93700,138198528.0 -2025-06-11 09:35:00,1476.8,1483.68,1476.1,1482.88,235000,347805600.0 -2025-06-11 09:40:00,1483.07,1486.85,1482.01,1485.39,212600,315745124.0 -2025-06-11 09:45:00,1485.52,1488.5,1484.65,1488.49,166400,247462908.0 -2025-06-11 09:50:00,1488.88,1490.69,1488.5,1490.0,171000,254819068.0 -2025-06-11 09:55:00,1490.19,1493.58,1489.01,1489.44,185300,276316424.0 -2025-06-11 10:00:00,1489.44,1493.5,1489.33,1490.2,110100,164291574.0 -2025-06-11 10:05:00,1491.54,1493.87,1491.54,1493.59,107400,160292230.0 -2025-06-11 10:10:00,1493.8,1493.87,1490.62,1490.82,50700,75676032.0 -2025-06-11 10:15:00,1491.18,1491.37,1489.28,1489.3,49700,74088189.0 -2025-06-11 10:20:00,1489.29,1490.86,1488.88,1489.0,49300,73440133.0 -2025-06-11 10:25:00,1489.0,1489.01,1484.0,1484.01,81600,121289470.0 -2025-06-11 10:30:00,1484.01,1484.99,1481.6,1484.6,99300,147249798.0 -2025-06-11 10:35:00,1484.6,1484.6,1481.09,1481.61,60500,89723898.0 -2025-06-11 10:40:00,1481.61,1482.08,1480.23,1482.08,54000,79973624.0 -2025-06-11 10:45:00,1482.09,1483.99,1482.09,1483.0,33900,50292237.0 -2025-06-11 10:50:00,1483.16,1483.16,1481.38,1481.99,41100,60905211.0 -2025-06-11 10:55:00,1481.96,1482.88,1481.94,1482.62,27800,41212930.0 -2025-06-11 11:00:00,1482.65,1482.65,1481.33,1481.33,46300,68613370.0 -2025-06-11 11:05:00,1481.01,1481.95,1480.72,1481.52,43700,64726276.0 -2025-06-11 11:10:00,1481.52,1483.56,1481.16,1483.56,41800,61953790.0 -2025-06-11 11:15:00,1483.77,1484.57,1482.63,1483.8,34100,50592768.0 -2025-06-11 11:20:00,1483.3,1483.85,1482.31,1483.5,31900,47311362.0 -2025-06-11 11:25:00,1483.47,1483.74,1483.07,1483.73,23200,34417152.0 -2025-06-11 11:30:00,1483.71,1484.46,1483.7,1484.25,28100,41701120.0 -2025-06-11 13:05:00,1484.28,1484.28,1482.51,1482.51,86000,127582214.0 -2025-06-11 13:10:00,1484.01,1484.18,1483.16,1484.18,38300,56832506.0 -2025-06-11 13:15:00,1484.17,1484.21,1483.24,1483.76,35700,52968698.0 -2025-06-11 13:20:00,1483.76,1483.76,1481.01,1481.06,40700,60331521.0 -2025-06-11 13:25:00,1481.02,1481.06,1480.01,1480.05,57200,84683781.0 -2025-06-11 13:30:00,1480.06,1480.06,1479.79,1479.96,87500,129538560.0 -2025-06-11 13:35:00,1480.0,1480.19,1479.79,1479.81,45200,66891776.0 -2025-06-11 13:40:00,1479.8,1479.82,1479.0,1479.0,37900,56061696.0 -2025-06-11 13:45:00,1479.0,1479.01,1478.43,1478.45,32400,47914240.0 -2025-06-11 13:50:00,1478.45,1479.93,1478.2,1479.93,40900,60491264.0 -2025-06-11 13:55:00,1479.97,1482.5,1479.92,1480.6,45200,66921211.0 -2025-06-11 14:00:00,1480.69,1480.7,1479.88,1479.94,37100,54911493.0 -2025-06-11 14:05:00,1479.94,1480.78,1479.88,1480.77,25900,38336000.0 -2025-06-11 14:10:00,1480.8,1482.0,1480.57,1480.82,25800,38205696.0 -2025-06-11 14:15:00,1480.64,1481.87,1480.64,1481.59,30600,45326080.0 -2025-06-11 14:20:00,1481.59,1481.95,1480.0,1480.02,51000,75591936.0 -2025-06-11 14:25:00,1480.01,1480.2,1480.0,1480.2,24000,35522048.0 -2025-06-11 14:30:00,1480.16,1480.8,1480.16,1480.47,26000,38489088.0 -2025-06-11 14:35:00,1480.46,1481.56,1480.38,1481.54,33800,49959168.0 -2025-06-11 14:40:00,1481.54,1482.12,1481.4,1481.63,38700,57437944.0 -2025-06-11 14:45:00,1481.63,1481.65,1480.35,1480.37,42900,63421448.0 -2025-06-11 14:50:00,1480.37,1480.4,1480.09,1480.33,53500,79244544.0 -2025-06-11 14:55:00,1480.3,1481.02,1480.22,1481.02,48800,72240128.0 -2025-06-11 15:00:00,1481.15,1482.03,1480.0,1480.0,119400,176719359.0 -2025-06-12 09:35:00,1480.0,1483.15,1469.6,1471.53,313800,462546304.0 -2025-06-12 09:40:00,1471.62,1471.62,1465.0,1467.17,287100,421377028.0 -2025-06-12 09:45:00,1467.17,1467.18,1463.01,1465.66,168100,246315644.0 -2025-06-12 09:50:00,1465.56,1465.56,1464.1,1464.35,155100,227188602.0 -2025-06-12 09:55:00,1464.28,1466.79,1463.94,1466.61,123200,180339838.0 -2025-06-12 10:00:00,1466.6,1466.6,1463.3,1463.32,116100,170022413.0 -2025-06-12 10:05:00,1463.3,1463.3,1457.22,1457.22,384900,562231291.0 -2025-06-12 10:10:00,1457.17,1457.8,1456.92,1457.6,182500,265926912.0 -2025-06-12 10:15:00,1457.74,1458.48,1457.5,1458.48,126400,184269824.0 -2025-06-12 10:20:00,1458.48,1459.4,1458.07,1458.1,78400,114348288.0 -2025-06-12 10:25:00,1458.0,1458.09,1454.44,1454.44,177800,258992640.0 -2025-06-12 10:30:00,1454.44,1457.0,1454.11,1457.0,133500,194271488.0 -2025-06-12 10:35:00,1457.27,1460.7,1457.27,1460.0,65600,95734784.0 -2025-06-12 10:40:00,1459.96,1460.0,1458.0,1460.0,70200,102424830.0 -2025-06-12 10:45:00,1460.0,1463.36,1459.99,1460.0,70300,102685960.0 -2025-06-12 10:50:00,1460.0,1466.5,1460.0,1466.49,82600,120899322.0 -2025-06-12 10:55:00,1466.5,1469.58,1465.8,1468.05,101000,148106240.0 -2025-06-12 11:00:00,1468.03,1469.68,1466.9,1468.44,65800,96628480.0 -2025-06-12 11:05:00,1468.44,1469.28,1467.87,1469.25,64100,94224384.0 -2025-06-12 11:10:00,1469.26,1469.41,1467.88,1468.38,44000,64620288.0 -2025-06-12 11:15:00,1468.42,1469.0,1468.32,1468.46,47600,69912064.0 -2025-06-12 11:20:00,1468.42,1468.46,1467.64,1468.42,43700,64086784.0 -2025-06-12 11:25:00,1468.41,1472.0,1468.22,1471.77,73900,108604672.0 -2025-06-12 11:30:00,1472.17,1474.0,1471.01,1471.49,60500,89223680.0 -2025-06-12 13:05:00,1471.01,1473.88,1471.01,1473.0,115800,170449920.0 -2025-06-12 13:10:00,1472.98,1473.66,1470.92,1471.02,90900,133828608.0 -2025-06-12 13:15:00,1471.06,1471.06,1468.12,1468.7,81400,119672320.0 -2025-06-12 13:20:00,1468.22,1471.95,1468.22,1471.94,56700,83399680.0 -2025-06-12 13:25:00,1471.95,1471.95,1470.03,1470.9,54700,80462336.0 -2025-06-12 13:30:00,1470.89,1470.93,1468.4,1470.7,65800,96704000.0 -2025-06-12 13:35:00,1470.98,1471.32,1470.93,1470.94,49400,72670720.0 -2025-06-12 13:40:00,1470.93,1470.93,1469.58,1470.26,57600,84670976.0 -2025-06-12 13:45:00,1470.26,1471.08,1469.95,1469.95,50500,74254848.0 -2025-06-12 13:50:00,1469.97,1470.32,1469.0,1470.09,67600,99362816.0 -2025-06-12 13:55:00,1470.27,1471.01,1467.5,1467.52,46200,67891200.0 -2025-06-12 14:00:00,1467.5,1467.62,1465.42,1466.0,81000,118858750.0 -2025-06-12 14:05:00,1466.0,1467.0,1463.22,1463.3,79100,115853318.0 -2025-06-12 14:10:00,1463.3,1465.14,1463.0,1463.38,74700,109368312.0 -2025-06-12 14:15:00,1463.26,1463.45,1461.02,1462.78,60300,88230916.0 -2025-06-12 14:20:00,1462.5,1462.83,1461.2,1461.43,99600,145595904.0 -2025-06-12 14:25:00,1461.43,1461.45,1460.06,1460.16,79700,116468736.0 -2025-06-12 14:30:00,1460.1,1460.2,1459.87,1459.94,118600,173081600.0 -2025-06-12 14:35:00,1459.9,1459.99,1458.8,1459.99,80400,117278720.0 -2025-06-12 14:40:00,1459.99,1460.14,1458.85,1458.88,86500,126315008.0 -2025-06-12 14:45:00,1458.88,1458.88,1458.01,1458.33,134700,196439552.0 -2025-06-12 14:50:00,1458.33,1458.33,1457.0,1457.2,137900,201095168.0 -2025-06-12 14:55:00,1457.21,1459.15,1457.05,1459.14,92800,135324672.0 -2025-06-12 15:00:00,1459.14,1459.96,1459.0,1459.96,35000,51017728.0 -2025-06-13 09:35:00,1444.41,1448.99,1439.0,1441.14,705200,1017797244.0 -2025-06-13 09:40:00,1441.01,1441.12,1435.01,1437.44,344000,494403592.0 -2025-06-13 09:45:00,1437.3,1442.99,1437.3,1442.08,183300,263927809.0 -2025-06-13 09:50:00,1442.01,1442.01,1438.88,1438.88,119700,172434555.0 -2025-06-13 09:55:00,1438.69,1438.78,1436.81,1436.81,147800,212481795.0 -2025-06-13 10:00:00,1436.81,1437.51,1436.21,1436.21,139900,201032963.0 -2025-06-13 10:05:00,1436.11,1436.11,1430.3,1430.3,299600,429610490.0 -2025-06-13 10:10:00,1430.21,1433.06,1430.03,1433.0,144300,206455808.0 -2025-06-13 10:15:00,1432.9,1432.91,1431.06,1431.15,122200,175063040.0 -2025-06-13 10:20:00,1431.16,1434.46,1431.11,1434.46,103400,148177920.0 -2025-06-13 10:25:00,1434.45,1434.88,1432.65,1432.75,83900,120275712.0 -2025-06-13 10:30:00,1432.72,1432.77,1431.42,1431.45,66900,95807488.0 -2025-06-13 10:35:00,1431.45,1431.47,1431.02,1431.02,94800,135682304.0 -2025-06-13 10:40:00,1431.04,1432.88,1431.0,1432.86,102000,145882112.0 -2025-06-13 10:45:00,1432.86,1433.98,1430.75,1430.75,86000,123222528.0 -2025-06-13 10:50:00,1430.75,1430.75,1428.0,1428.15,274400,392173312.0 -2025-06-13 10:55:00,1428.14,1428.16,1426.37,1426.79,141700,202324480.0 -2025-06-13 11:00:00,1426.77,1426.77,1425.08,1425.52,140100,199777792.0 -2025-06-13 11:05:00,1425.16,1425.74,1425.08,1425.29,109700,156380160.0 -2025-06-13 11:10:00,1425.23,1430.77,1425.23,1430.67,85400,121996800.0 -2025-06-13 11:15:00,1430.64,1430.7,1427.79,1428.0,61700,88189440.0 -2025-06-13 11:20:00,1427.72,1428.67,1427.3,1427.6,68900,98377728.0 -2025-06-13 11:25:00,1427.6,1427.6,1427.0,1427.45,56600,80687616.0 -2025-06-13 11:30:00,1427.44,1429.53,1427.44,1429.51,65400,93483520.0 -2025-06-13 13:05:00,1429.54,1429.81,1427.25,1427.26,114500,163595264.0 -2025-06-13 13:10:00,1427.25,1429.3,1427.01,1429.1,81100,115812352.0 -2025-06-13 13:15:00,1429.16,1432.0,1429.16,1431.49,81800,117044736.0 -2025-06-13 13:20:00,1431.6,1431.6,1430.06,1430.39,65400,93559808.0 -2025-06-13 13:25:00,1430.36,1430.54,1430.0,1430.0,74800,107024896.0 -2025-06-13 13:30:00,1430.0,1430.0,1428.01,1428.8,61600,87986176.0 -2025-06-13 13:35:00,1428.86,1429.98,1428.49,1428.55,70600,100905472.0 -2025-06-13 13:40:00,1428.49,1428.56,1428.0,1428.47,60100,85818880.0 -2025-06-13 13:45:00,1428.47,1428.53,1428.0,1428.23,54100,77274112.0 -2025-06-13 13:50:00,1428.23,1428.61,1428.17,1428.5,63100,90194432.0 -2025-06-13 13:55:00,1428.51,1428.61,1428.33,1428.61,67000,95709696.0 -2025-06-13 14:00:00,1428.61,1429.07,1428.61,1429.07,55700,79584256.0 -2025-06-13 14:05:00,1429.07,1429.63,1428.91,1428.97,83200,118902272.0 -2025-06-13 14:10:00,1429.0,1429.0,1428.0,1428.09,64000,91453440.0 -2025-06-13 14:15:00,1428.03,1428.38,1428.0,1428.14,94200,134468096.0 -2025-06-13 14:20:00,1428.5,1428.56,1427.99,1428.06,58500,83545600.0 -2025-06-13 14:25:00,1428.02,1428.31,1428.02,1428.21,90100,128674304.0 -2025-06-13 14:30:00,1428.26,1428.51,1428.26,1428.39,69700,99557888.0 -2025-06-13 14:35:00,1428.38,1428.44,1428.28,1428.36,88100,125839360.0 -2025-06-13 14:40:00,1428.36,1428.37,1427.02,1427.1,95100,135782400.0 -2025-06-13 14:45:00,1427.2,1427.38,1426.5,1426.5,141500,201936896.0 -2025-06-13 14:50:00,1426.6,1426.6,1425.78,1425.89,145700,207793152.0 -2025-06-13 14:55:00,1425.88,1426.0,1425.25,1425.28,164800,234927104.0 -2025-06-13 15:00:00,1425.25,1427.0,1425.23,1426.95,70800,100943872.0 -2025-06-16 09:35:00,1401.2,1408.0,1401.2,1405.6,770500,1081264638.0 -2025-06-16 09:40:00,1405.88,1408.95,1405.18,1408.8,273500,384807685.0 -2025-06-16 09:45:00,1409.0,1415.5,1408.0,1415.48,201600,284164349.0 -2025-06-16 09:50:00,1415.96,1416.66,1407.78,1410.98,211700,299221244.0 -2025-06-16 09:55:00,1411.8,1412.01,1408.99,1409.46,94900,133820928.0 -2025-06-16 10:00:00,1409.5,1409.67,1407.0,1409.17,111200,156665092.0 -2025-06-16 10:05:00,1409.86,1415.4,1409.86,1414.64,83100,117355520.0 -2025-06-16 10:10:00,1414.27,1414.32,1412.99,1413.73,85800,121302784.0 -2025-06-16 10:15:00,1413.75,1413.75,1411.56,1412.69,85000,120050172.0 -2025-06-16 10:20:00,1412.82,1418.88,1412.12,1418.88,139700,197675012.0 -2025-06-16 10:25:00,1419.0,1419.0,1416.89,1418.82,81600,115733760.0 -2025-06-16 10:30:00,1418.84,1422.6,1418.84,1420.5,109000,154860800.0 -2025-06-16 10:35:00,1420.49,1421.01,1418.4,1418.4,58400,82923776.0 -2025-06-16 10:40:00,1418.2,1418.34,1415.08,1415.97,65100,92187136.0 -2025-06-16 10:45:00,1415.97,1415.98,1414.15,1414.94,42900,60767232.0 -2025-06-16 10:50:00,1414.89,1417.82,1414.8,1417.6,46300,65533184.0 -2025-06-16 10:55:00,1417.75,1418.84,1415.86,1416.0,50500,71594240.0 -2025-06-16 11:00:00,1416.15,1416.2,1415.77,1415.77,45000,63723008.0 -2025-06-16 11:05:00,1415.97,1415.97,1413.92,1413.93,40000,56587776.0 -2025-06-16 11:10:00,1413.93,1415.91,1413.91,1414.99,49400,69905408.0 -2025-06-16 11:15:00,1414.95,1414.95,1412.78,1413.9,49700,70257668.0 -2025-06-16 11:20:00,1413.89,1413.89,1413.48,1413.83,36500,51602428.0 -2025-06-16 11:25:00,1413.84,1413.85,1413.71,1413.72,32900,46512640.0 -2025-06-16 11:30:00,1413.74,1413.85,1413.72,1413.84,35100,49624064.0 -2025-06-16 13:05:00,1413.8,1417.78,1412.43,1417.69,139400,197094400.0 -2025-06-16 13:10:00,1417.78,1417.92,1417.69,1417.88,49000,69564928.0 -2025-06-16 13:15:00,1417.89,1418.0,1416.04,1416.17,48400,68615168.0 -2025-06-16 13:20:00,1416.16,1416.16,1415.0,1415.07,41600,58854400.0 -2025-06-16 13:25:00,1415.07,1416.87,1415.03,1416.06,42200,59725824.0 -2025-06-16 13:30:00,1416.07,1416.85,1415.53,1416.2,43400,61470208.0 -2025-06-16 13:35:00,1416.19,1416.2,1415.18,1415.27,42200,59730432.0 -2025-06-16 13:40:00,1415.27,1415.29,1412.86,1412.86,75700,107057664.0 -2025-06-16 13:45:00,1412.86,1412.99,1412.3,1412.79,39600,55949319.0 -2025-06-16 13:50:00,1412.79,1412.8,1411.6,1412.68,50700,71590390.0 -2025-06-16 13:55:00,1412.68,1415.58,1412.68,1414.32,44600,63083523.0 -2025-06-16 14:00:00,1414.34,1416.79,1414.34,1416.79,56400,79830528.0 -2025-06-16 14:05:00,1416.74,1419.98,1416.74,1418.08,65300,92647936.0 -2025-06-16 14:10:00,1418.09,1418.58,1418.08,1418.19,47000,66591232.0 -2025-06-16 14:15:00,1418.09,1418.19,1417.02,1418.01,78100,110731776.0 -2025-06-16 14:20:00,1418.01,1420.75,1418.01,1420.75,69600,98774528.0 -2025-06-16 14:25:00,1420.83,1422.0,1420.83,1421.29,100500,142897664.0 -2025-06-16 14:30:00,1421.62,1421.62,1419.3,1421.1,42000,59639808.0 -2025-06-16 14:35:00,1421.05,1422.59,1420.76,1422.55,71500,101652480.0 -2025-06-16 14:40:00,1422.53,1425.03,1422.5,1423.11,86300,122925056.0 -2025-06-16 14:45:00,1423.11,1423.11,1421.1,1421.1,58900,83779072.0 -2025-06-16 14:50:00,1421.1,1422.78,1420.6,1422.11,53500,76052480.0 -2025-06-16 14:55:00,1422.11,1422.68,1422.1,1422.17,71500,101700608.0 -2025-06-16 15:00:00,1422.17,1422.4,1422.01,1422.29,72000,102348288.0 -2025-06-17 09:35:00,1420.0,1426.0,1412.86,1416.61,306200,434191296.0 -2025-06-17 09:40:00,1417.0,1420.8,1415.19,1419.36,136200,193161985.0 -2025-06-17 09:45:00,1418.68,1425.1,1417.0,1424.51,116600,165720894.0 -2025-06-17 09:50:00,1425.0,1425.6,1420.0,1425.6,108100,153730046.0 -2025-06-17 09:55:00,1425.6,1427.0,1423.52,1423.59,123200,175707017.0 -2025-06-17 10:00:00,1423.56,1426.2,1423.56,1424.47,79200,112873846.0 -2025-06-17 10:05:00,1424.47,1424.47,1420.0,1420.0,71000,100986630.0 -2025-06-17 10:10:00,1420.04,1420.99,1418.19,1419.0,78500,111446277.0 -2025-06-17 10:15:00,1419.0,1419.0,1418.2,1418.2,32200,45680887.0 -2025-06-17 10:20:00,1418.21,1418.5,1418.0,1418.44,36600,51906562.0 -2025-06-17 10:25:00,1418.5,1419.8,1418.0,1419.77,31100,44111618.0 -2025-06-17 10:30:00,1419.51,1419.88,1416.66,1416.66,68400,97012090.0 -2025-06-17 10:35:00,1416.57,1416.57,1415.27,1416.32,58800,83132542.0 -2025-06-17 10:40:00,1416.3,1418.1,1415.6,1417.0,37100,52555774.0 -2025-06-17 10:45:00,1416.94,1417.1,1415.2,1415.2,45000,63716619.0 -2025-06-17 10:50:00,1415.2,1415.25,1413.52,1413.55,73400,103837561.0 -2025-06-17 10:55:00,1413.52,1416.04,1413.24,1416.04,40200,56856583.0 -2025-06-17 11:00:00,1416.01,1417.95,1415.3,1417.5,43500,61671298.0 -2025-06-17 11:05:00,1417.53,1417.53,1416.11,1416.65,17200,24364672.0 -2025-06-17 11:10:00,1416.98,1419.0,1416.65,1417.08,43300,61364609.0 -2025-06-17 11:15:00,1418.95,1419.77,1416.85,1416.85,22500,31910650.0 -2025-06-17 11:20:00,1416.85,1416.98,1416.5,1416.5,20200,28619004.0 -2025-06-17 11:25:00,1416.51,1418.58,1416.3,1418.2,16300,23102218.0 -2025-06-17 11:30:00,1418.2,1418.2,1416.88,1416.9,21800,30908660.0 -2025-06-17 13:05:00,1417.73,1417.86,1415.28,1415.45,50600,71673355.0 -2025-06-17 13:10:00,1415.85,1415.85,1415.0,1415.0,28900,40895487.0 -2025-06-17 13:15:00,1415.0,1417.06,1415.0,1417.04,27400,38799614.0 -2025-06-17 13:20:00,1416.12,1416.79,1415.0,1415.75,29400,41615102.0 -2025-06-17 13:25:00,1415.72,1416.92,1415.22,1416.0,27500,38942712.0 -2025-06-17 13:30:00,1415.86,1417.76,1415.2,1417.76,31100,44047374.0 -2025-06-17 13:35:00,1417.76,1420.99,1417.18,1420.06,51900,73687799.0 -2025-06-17 13:40:00,1420.32,1421.09,1419.97,1420.47,37200,52844539.0 -2025-06-17 13:45:00,1420.0,1421.66,1419.31,1421.0,39200,55691008.0 -2025-06-17 13:50:00,1421.3,1423.5,1421.01,1422.9,45300,64423680.0 -2025-06-17 13:55:00,1422.9,1423.0,1422.2,1422.66,37800,53777156.0 -2025-06-17 14:00:00,1422.75,1423.49,1422.3,1423.48,52100,74123779.0 -2025-06-17 14:05:00,1423.47,1425.36,1423.47,1423.75,61000,86897921.0 -2025-06-17 14:10:00,1423.75,1423.75,1422.61,1422.71,32800,46675200.0 -2025-06-17 14:15:00,1422.7,1422.79,1422.51,1422.77,30400,43249409.0 -2025-06-17 14:20:00,1422.76,1422.76,1422.3,1422.36,31200,44383749.0 -2025-06-17 14:25:00,1422.39,1424.22,1422.31,1423.64,40400,57509114.0 -2025-06-17 14:30:00,1423.53,1424.29,1422.47,1424.21,42300,60230400.0 -2025-06-17 14:35:00,1424.2,1424.29,1423.23,1424.18,35200,50126592.0 -2025-06-17 14:40:00,1424.21,1425.42,1424.0,1425.16,48200,68667648.0 -2025-06-17 14:45:00,1425.37,1425.45,1424.39,1425.21,53100,75673344.0 -2025-06-17 14:50:00,1425.33,1425.49,1425.0,1425.28,60900,86801408.0 -2025-06-17 14:55:00,1425.27,1426.32,1425.2,1426.32,88500,126115840.0 -2025-06-17 15:00:00,1426.28,1427.0,1426.28,1427.0,114200,162943232.0 -2025-06-18 09:35:00,1440.0,1443.3,1436.0,1441.97,604800,871003270.0 -2025-06-18 09:40:00,1442.0,1442.8,1438.4,1441.32,179400,258469755.0 -2025-06-18 09:45:00,1440.99,1441.88,1436.55,1436.55,152300,219374457.0 -2025-06-18 09:50:00,1436.36,1436.36,1428.21,1429.45,184500,264183686.0 -2025-06-18 09:55:00,1429.45,1432.0,1429.45,1431.55,64000,91631104.0 -2025-06-18 10:00:00,1431.55,1431.59,1425.05,1427.01,105400,150544000.0 -2025-06-18 10:05:00,1426.21,1428.38,1426.21,1428.38,54500,77806464.0 -2025-06-18 10:10:00,1428.32,1429.37,1426.3,1426.35,56400,80450944.0 -2025-06-18 10:15:00,1426.35,1426.87,1423.1,1423.1,81600,116339584.0 -2025-06-18 10:20:00,1423.02,1425.07,1421.07,1424.04,58700,83539456.0 -2025-06-18 10:25:00,1424.01,1424.81,1422.43,1423.74,63800,90801152.0 -2025-06-18 10:30:00,1424.36,1427.0,1423.2,1425.88,52600,74966784.0 -2025-06-18 10:35:00,1426.0,1428.0,1426.0,1427.22,39600,56553216.0 -2025-06-18 10:40:00,1427.65,1428.5,1426.0,1426.19,40600,57901312.0 -2025-06-18 10:45:00,1426.62,1429.79,1426.62,1428.38,32000,45714688.0 -2025-06-18 10:50:00,1428.44,1429.98,1426.21,1426.21,32800,46943744.0 -2025-06-18 10:55:00,1426.21,1426.43,1423.26,1424.19,41000,58321664.0 -2025-06-18 11:00:00,1424.1,1426.0,1423.23,1425.85,36800,52402432.0 -2025-06-18 11:05:00,1425.84,1425.84,1423.01,1423.3,30900,44010496.0 -2025-06-18 11:10:00,1423.3,1424.39,1423.3,1424.27,31500,44852736.0 -2025-06-18 11:15:00,1424.27,1425.34,1423.38,1424.56,21500,30616320.0 -2025-06-18 11:20:00,1424.56,1424.79,1423.52,1424.79,30400,43283712.0 -2025-06-18 11:25:00,1424.9,1428.4,1424.58,1427.99,24100,34395648.0 -2025-06-18 11:30:00,1427.99,1428.87,1426.68,1427.99,25400,36270592.0 -2025-06-18 13:05:00,1428.0,1432.99,1428.0,1430.51,68800,98407936.0 -2025-06-18 13:10:00,1430.51,1432.0,1429.0,1431.99,45800,65530627.0 -2025-06-18 13:15:00,1433.0,1433.0,1431.14,1431.25,33400,47827957.0 -2025-06-18 13:20:00,1431.43,1432.94,1431.1,1431.13,42800,61277190.0 -2025-06-18 13:25:00,1431.09,1431.16,1428.12,1428.98,52400,74929402.0 -2025-06-18 13:30:00,1428.99,1432.29,1428.2,1431.0,46200,66197000.0 -2025-06-18 13:35:00,1431.0,1431.04,1429.97,1430.9,31700,45345784.0 -2025-06-18 13:40:00,1430.94,1433.0,1430.94,1431.49,36500,52258566.0 -2025-06-18 13:45:00,1431.49,1431.63,1431.2,1431.63,24900,35642368.0 -2025-06-18 13:50:00,1431.64,1432.36,1431.08,1431.08,31400,44959494.0 -2025-06-18 13:55:00,1431.08,1431.08,1429.1,1429.21,41100,58765815.0 -2025-06-18 14:00:00,1429.35,1429.36,1429.21,1429.23,28300,40376069.0 -2025-06-18 14:05:00,1429.22,1429.23,1428.0,1428.18,39500,56496128.0 -2025-06-18 14:10:00,1428.15,1429.16,1428.11,1429.16,26200,37469440.0 -2025-06-18 14:15:00,1429.15,1430.48,1429.15,1430.48,31200,44540408.0 -2025-06-18 14:20:00,1430.48,1430.48,1425.62,1426.58,58700,83816200.0 -2025-06-18 14:25:00,1426.38,1428.01,1426.0,1428.01,33600,47946496.0 -2025-06-18 14:30:00,1428.01,1428.14,1428.01,1428.14,26400,37700864.0 -2025-06-18 14:35:00,1428.13,1428.14,1426.33,1426.88,43000,61359104.0 -2025-06-18 14:40:00,1426.99,1427.54,1426.99,1427.15,33700,48093440.0 -2025-06-18 14:45:00,1427.15,1427.37,1426.11,1426.29,55100,78625024.0 -2025-06-18 14:50:00,1426.29,1426.29,1425.7,1425.82,63200,90117376.0 -2025-06-18 14:55:00,1425.8,1425.87,1424.0,1424.24,72400,103128576.0 -2025-06-18 15:00:00,1424.3,1426.0,1424.01,1425.0,65200,92942848.0 -2025-06-19 09:35:00,1426.0,1430.15,1423.09,1423.09,151200,215499184.0 -2025-06-19 09:40:00,1423.0,1429.0,1420.2,1427.5,139500,198717008.0 -2025-06-19 09:45:00,1427.51,1429.56,1422.33,1422.33,68900,98269152.0 -2025-06-19 09:50:00,1422.61,1425.08,1422.61,1423.5,46800,66644768.0 -2025-06-19 09:55:00,1423.08,1427.69,1422.28,1426.9,57900,82471160.0 -2025-06-19 10:00:00,1426.31,1432.66,1426.31,1432.47,153000,218670415.0 -2025-06-19 10:05:00,1432.4,1433.67,1430.15,1430.5,109800,157222329.0 -2025-06-19 10:10:00,1430.5,1431.04,1428.5,1429.99,60600,86653688.0 -2025-06-19 10:15:00,1429.86,1430.05,1428.0,1428.28,29900,42720647.0 -2025-06-19 10:20:00,1429.0,1429.71,1427.02,1427.33,35700,50982527.0 -2025-06-19 10:25:00,1427.22,1427.99,1425.0,1425.7,38700,55262202.0 -2025-06-19 10:30:00,1426.7,1427.94,1425.75,1426.62,17800,25396620.0 -2025-06-19 10:35:00,1426.38,1427.99,1426.0,1427.99,26000,37090164.0 -2025-06-19 10:40:00,1427.6,1429.8,1427.6,1429.79,38100,54450182.0 -2025-06-19 10:45:00,1429.25,1432.4,1429.25,1432.4,59700,85438459.0 -2025-06-19 10:50:00,1432.18,1432.22,1428.9,1429.95,44700,63938176.0 -2025-06-19 10:55:00,1429.95,1431.0,1429.01,1430.0,34800,49766535.0 -2025-06-19 11:00:00,1430.01,1430.01,1427.57,1427.64,33200,47443846.0 -2025-06-19 11:05:00,1427.63,1428.1,1427.05,1427.75,30100,42969594.0 -2025-06-19 11:10:00,1427.65,1428.29,1427.21,1428.0,18700,26701440.0 -2025-06-19 11:15:00,1428.0,1428.39,1427.17,1427.61,24700,35257598.0 -2025-06-19 11:20:00,1427.48,1427.61,1425.88,1426.43,30900,44080127.0 -2025-06-19 11:25:00,1426.5,1426.61,1425.0,1426.0,35700,50892423.0 -2025-06-19 11:30:00,1425.98,1426.84,1423.0,1425.0,65900,93873140.0 -2025-06-19 13:05:00,1425.0,1425.28,1421.0,1422.67,96200,136861060.0 -2025-06-19 13:10:00,1422.67,1423.9,1422.1,1422.38,39000,55496828.0 -2025-06-19 13:15:00,1422.2,1422.58,1420.51,1422.28,41900,59557256.0 -2025-06-19 13:20:00,1422.29,1423.12,1421.5,1421.5,47600,67710979.0 -2025-06-19 13:25:00,1421.5,1423.29,1421.5,1422.41,29900,42530551.0 -2025-06-19 13:30:00,1422.42,1423.25,1422.27,1422.91,20300,28879114.0 -2025-06-19 13:35:00,1422.84,1423.84,1422.57,1423.84,23000,32729343.0 -2025-06-19 13:40:00,1423.84,1423.84,1422.46,1422.46,41700,59350016.0 -2025-06-19 13:45:00,1422.45,1422.45,1421.64,1421.64,44800,63714045.0 -2025-06-19 13:50:00,1421.52,1421.52,1420.2,1420.26,42700,60663296.0 -2025-06-19 13:55:00,1420.31,1420.65,1420.01,1420.02,51900,73713664.0 -2025-06-19 14:00:00,1420.07,1420.13,1418.77,1419.51,75800,107618816.0 -2025-06-19 14:05:00,1419.9,1419.9,1418.88,1418.88,26200,37185536.0 -2025-06-19 14:10:00,1418.88,1419.31,1418.2,1419.31,31400,44559360.0 -2025-06-19 14:15:00,1419.43,1419.93,1418.73,1419.48,28700,40732928.0 -2025-06-19 14:20:00,1419.1,1419.5,1417.21,1417.7,48600,68929792.0 -2025-06-19 14:25:00,1417.99,1418.97,1417.71,1418.23,28400,40215296.0 -2025-06-19 14:30:00,1418.24,1420.0,1418.21,1420.0,25900,36754688.0 -2025-06-19 14:35:00,1420.0,1420.18,1418.18,1418.18,41100,58331648.0 -2025-06-19 14:40:00,1418.1,1419.0,1417.55,1418.88,39600,56168960.0 -2025-06-19 14:45:00,1418.8,1420.11,1418.41,1420.0,57100,81049344.0 -2025-06-19 14:50:00,1419.02,1421.03,1419.0,1421.03,66500,94433536.0 -2025-06-19 14:55:00,1420.45,1421.0,1419.93,1421.0,66000,93754112.0 -2025-06-19 15:00:00,1421.03,1426.0,1421.03,1426.0,83500,118917125.0 -2025-06-20 09:35:00,1423.58,1437.85,1421.0,1436.73,374700,536351136.0 -2025-06-20 09:40:00,1436.0,1436.0,1431.83,1433.0,111600,159964062.0 -2025-06-20 09:45:00,1433.27,1433.43,1429.06,1430.0,82900,118653696.0 -2025-06-20 09:50:00,1430.01,1433.99,1430.01,1433.99,87000,124700418.0 -2025-06-20 09:55:00,1433.92,1435.5,1431.45,1433.05,128300,184004802.0 -2025-06-20 10:00:00,1433.0,1434.85,1431.32,1434.75,84500,121147894.0 -2025-06-20 10:05:00,1434.82,1434.82,1431.62,1433.3,56400,80847115.0 -2025-06-20 10:10:00,1433.5,1437.0,1433.5,1436.38,111200,159598461.0 -2025-06-20 10:15:00,1436.4,1438.53,1435.53,1436.95,164600,236666244.0 -2025-06-20 10:20:00,1437.0,1438.0,1434.5,1438.0,81900,117635060.0 -2025-06-20 10:25:00,1438.08,1438.98,1436.1,1436.4,92200,132568320.0 -2025-06-20 10:30:00,1436.52,1438.99,1436.52,1438.3,59300,85167500.0 -2025-06-20 10:35:00,1438.0,1439.2,1437.83,1438.17,59700,85886068.0 -2025-06-20 10:40:00,1438.15,1438.35,1437.0,1437.43,40500,58228747.0 -2025-06-20 10:45:00,1437.33,1438.5,1437.32,1438.3,28900,41554684.0 -2025-06-20 10:50:00,1438.3,1440.22,1438.3,1440.18,97000,139660801.0 -2025-06-20 10:55:00,1440.2,1441.14,1439.5,1439.5,68300,98400000.0 -2025-06-20 11:00:00,1439.51,1440.95,1438.83,1438.83,48600,69978886.0 -2025-06-20 11:05:00,1438.83,1438.85,1436.5,1437.55,33200,47722490.0 -2025-06-20 11:10:00,1437.23,1438.15,1437.04,1437.28,20700,29758200.0 -2025-06-20 11:15:00,1437.98,1439.0,1437.1,1439.0,18600,26750720.0 -2025-06-20 11:20:00,1439.5,1440.0,1439.0,1439.99,36700,52840712.0 -2025-06-20 11:25:00,1439.99,1440.08,1439.44,1439.9,35800,51548416.0 -2025-06-20 11:30:00,1439.88,1439.9,1438.75,1439.16,25100,36149766.0 -2025-06-20 13:05:00,1439.98,1440.94,1439.98,1439.98,80000,115279354.0 -2025-06-20 13:10:00,1439.98,1439.98,1437.0,1437.02,58900,84719100.0 -2025-06-20 13:15:00,1437.02,1437.97,1436.0,1437.97,38000,54595069.0 -2025-06-20 13:20:00,1437.99,1438.27,1436.3,1436.3,37500,53914371.0 -2025-06-20 13:25:00,1436.22,1436.22,1435.2,1435.2,47100,67628554.0 -2025-06-20 13:30:00,1435.2,1435.26,1433.0,1433.0,60700,87084280.0 -2025-06-20 13:35:00,1433.01,1433.91,1432.43,1432.43,48400,69373181.0 -2025-06-20 13:40:00,1432.36,1432.36,1430.9,1430.99,59000,84471045.0 -2025-06-20 13:45:00,1430.99,1431.01,1430.5,1430.99,44700,63953152.0 -2025-06-20 13:50:00,1431.0,1431.55,1430.6,1431.24,46500,66541056.0 -2025-06-20 13:55:00,1431.24,1431.95,1430.81,1431.93,35500,50810368.0 -2025-06-20 14:00:00,1431.93,1432.02,1430.88,1430.92,47400,67841024.0 -2025-06-20 14:05:00,1430.92,1430.92,1429.46,1430.37,81400,116420864.0 -2025-06-20 14:10:00,1430.37,1430.38,1428.01,1428.19,56300,80469504.0 -2025-06-20 14:15:00,1428.2,1428.64,1427.01,1427.14,76700,109540864.0 -2025-06-20 14:20:00,1427.14,1428.27,1427.14,1428.26,48200,68817920.0 -2025-06-20 14:25:00,1428.3,1429.0,1426.68,1426.72,89900,128324864.0 -2025-06-20 14:30:00,1426.04,1426.69,1426.02,1426.69,53000,75597312.0 -2025-06-20 14:35:00,1426.69,1427.78,1426.69,1427.78,55700,79469312.0 -2025-06-20 14:40:00,1427.72,1428.24,1427.64,1428.24,60400,86188544.0 -2025-06-20 14:45:00,1428.24,1429.39,1428.19,1429.38,51300,73296896.0 -2025-06-20 14:50:00,1429.4,1430.0,1429.39,1429.62,88900,127093248.0 -2025-06-20 14:55:00,1430.0,1430.0,1428.11,1428.42,96100,137324544.0 -2025-06-20 15:00:00,1428.39,1428.99,1428.23,1428.66,172300,246144512.0 -2025-06-23 09:35:00,1420.0,1431.0,1408.08,1412.87,577200,818318968.0 -2025-06-23 09:40:00,1413.9,1415.99,1406.0,1414.33,198700,280364424.0 -2025-06-23 09:45:00,1414.33,1422.0,1414.33,1418.07,105500,149646976.0 -2025-06-23 09:50:00,1418.07,1420.38,1415.16,1420.38,62000,87843324.0 -2025-06-23 09:55:00,1420.0,1420.67,1415.63,1416.2,77200,109469578.0 -2025-06-23 10:00:00,1416.1,1419.93,1415.0,1418.54,53200,75363966.0 -2025-06-23 10:05:00,1418.53,1421.6,1416.7,1418.11,46500,65983864.0 -2025-06-23 10:10:00,1418.0,1418.0,1415.33,1417.79,43000,60926462.0 -2025-06-23 10:15:00,1417.79,1419.67,1417.01,1417.8,30200,42837762.0 -2025-06-23 10:20:00,1418.0,1419.93,1418.0,1418.6,22800,32366718.0 -2025-06-23 10:25:00,1418.88,1419.92,1418.51,1419.11,26500,37611783.0 -2025-06-23 10:30:00,1419.91,1420.2,1418.56,1420.0,43300,61467007.0 -2025-06-23 10:35:00,1419.0,1419.99,1418.44,1418.69,18700,26539008.0 -2025-06-23 10:40:00,1418.69,1422.68,1418.69,1422.1,37500,53285376.0 -2025-06-23 10:45:00,1422.1,1427.0,1422.02,1425.31,59700,85062912.0 -2025-06-23 10:50:00,1425.31,1426.99,1423.96,1425.21,52900,75397504.0 -2025-06-23 10:55:00,1425.21,1426.09,1423.11,1423.5,18700,26638200.0 -2025-06-23 11:00:00,1423.5,1425.78,1423.5,1425.62,16500,23512456.0 -2025-06-23 11:05:00,1425.6,1425.6,1423.24,1425.52,23100,32810112.0 -2025-06-23 11:10:00,1425.5,1425.5,1424.85,1425.04,16700,23799552.0 -2025-06-23 11:15:00,1425.01,1425.77,1424.5,1425.71,18300,26160896.0 -2025-06-23 11:20:00,1425.73,1427.98,1425.73,1427.51,27500,39231488.0 -2025-06-23 11:25:00,1426.86,1427.38,1423.33,1423.51,34300,48890880.0 -2025-06-23 11:30:00,1424.49,1424.5,1421.57,1422.08,16700,23765756.0 -2025-06-23 13:05:00,1422.8,1424.54,1421.58,1423.94,54400,77402881.0 -2025-06-23 13:10:00,1423.64,1424.07,1419.35,1421.2,33900,48172035.0 -2025-06-23 13:15:00,1420.11,1421.25,1418.37,1418.7,31900,45276162.0 -2025-06-23 13:20:00,1418.5,1420.97,1418.4,1420.29,32900,46703095.0 -2025-06-23 13:25:00,1420.29,1421.77,1419.23,1420.09,23900,33952523.0 -2025-06-23 13:30:00,1419.44,1419.44,1418.35,1418.35,34800,49373442.0 -2025-06-23 13:35:00,1418.26,1418.74,1417.08,1417.88,49000,69477882.0 -2025-06-23 13:40:00,1417.7,1417.7,1416.0,1416.02,50000,70831358.0 -2025-06-23 13:45:00,1416.01,1417.09,1416.01,1416.86,34400,48724987.0 -2025-06-23 13:50:00,1416.89,1421.99,1416.89,1418.7,53200,75514369.0 -2025-06-23 13:55:00,1418.7,1421.98,1418.63,1421.92,40000,56755723.0 -2025-06-23 14:00:00,1421.95,1422.1,1420.0,1420.0,36700,52267263.0 -2025-06-23 14:05:00,1420.78,1426.72,1419.5,1424.45,66900,95270396.0 -2025-06-23 14:10:00,1424.99,1425.88,1422.01,1425.64,44200,62976768.0 -2025-06-23 14:15:00,1425.03,1426.0,1424.0,1425.99,37600,53576704.0 -2025-06-23 14:20:00,1425.98,1426.72,1424.0,1424.22,45600,64995072.0 -2025-06-23 14:25:00,1424.04,1424.08,1422.01,1423.18,34600,49242880.0 -2025-06-23 14:30:00,1423.18,1425.66,1422.17,1425.59,35400,50401024.0 -2025-06-23 14:35:00,1425.66,1427.75,1424.89,1424.9,51400,73320192.0 -2025-06-23 14:40:00,1424.9,1426.1,1424.88,1425.84,29700,42337792.0 -2025-06-23 14:45:00,1425.89,1425.97,1423.14,1423.25,35300,50279168.0 -2025-06-23 14:50:00,1423.51,1423.56,1423.0,1423.12,36700,52177920.0 -2025-06-23 14:55:00,1423.1,1423.24,1422.15,1422.99,54300,77216768.0 -2025-06-23 15:00:00,1422.99,1423.82,1420.0,1420.0,98800,140471040.0 -2025-06-24 09:35:00,1423.35,1436.99,1423.35,1432.98,345100,493834176.0 -2025-06-24 09:40:00,1432.99,1434.03,1430.13,1433.08,132000,189064704.0 -2025-06-24 09:45:00,1433.5,1439.09,1433.5,1438.08,234000,336275138.0 -2025-06-24 09:50:00,1438.67,1439.59,1435.16,1439.0,144300,207425782.0 -2025-06-24 09:55:00,1439.39,1443.32,1438.4,1439.09,204500,294740238.0 -2025-06-24 10:00:00,1439.12,1442.9,1439.09,1442.59,102700,148019578.0 -2025-06-24 10:05:00,1442.83,1444.9,1442.0,1444.67,157800,227881856.0 -2025-06-24 10:10:00,1444.67,1445.0,1442.49,1444.87,125800,181664512.0 -2025-06-24 10:15:00,1444.8,1451.66,1444.5,1450.0,191900,277931648.0 -2025-06-24 10:20:00,1449.0,1451.68,1447.27,1448.0,132900,192641280.0 -2025-06-24 10:25:00,1448.21,1451.0,1445.1,1446.15,121800,176320512.0 -2025-06-24 10:30:00,1447.95,1448.21,1445.5,1447.93,80500,116492544.0 -2025-06-24 10:35:00,1447.93,1449.97,1447.08,1448.91,92800,134416384.0 -2025-06-24 10:40:00,1448.0,1448.0,1444.62,1444.86,62200,89984256.0 -2025-06-24 10:45:00,1444.45,1447.97,1443.89,1447.13,50800,73439232.0 -2025-06-24 10:50:00,1447.93,1447.93,1446.0,1447.79,28800,41675008.0 -2025-06-24 10:55:00,1447.8,1447.93,1444.5,1444.5,38400,55536384.0 -2025-06-24 11:00:00,1444.46,1444.46,1443.13,1443.8,46700,67422463.0 -2025-06-24 11:05:00,1444.03,1445.1,1440.56,1442.45,74700,107880705.0 -2025-06-24 11:10:00,1442.45,1446.01,1442.45,1443.74,44100,63691520.0 -2025-06-24 11:15:00,1443.07,1443.58,1442.45,1442.84,22900,33041148.0 -2025-06-24 11:20:00,1442.5,1442.98,1441.13,1441.23,43900,63310594.0 -2025-06-24 11:25:00,1441.23,1442.16,1441.2,1441.91,22600,32582407.0 -2025-06-24 11:30:00,1441.5,1441.86,1440.03,1440.3,37800,54454518.0 -2025-06-24 13:05:00,1440.29,1440.73,1438.0,1438.81,82300,118471421.0 -2025-06-24 13:10:00,1438.76,1439.25,1437.0,1438.49,49600,71309320.0 -2025-06-24 13:15:00,1437.99,1438.44,1437.03,1437.4,38500,55348739.0 -2025-06-24 13:20:00,1437.38,1437.79,1436.36,1436.42,44100,63383293.0 -2025-06-24 13:25:00,1436.42,1436.42,1434.52,1434.7,70900,101761280.0 -2025-06-24 13:30:00,1434.31,1436.99,1434.04,1436.62,63300,90846464.0 -2025-06-24 13:35:00,1435.81,1438.0,1435.81,1437.73,43400,62372352.0 -2025-06-24 13:40:00,1437.73,1438.0,1437.0,1437.13,25800,37087232.0 -2025-06-24 13:45:00,1437.14,1438.0,1437.13,1437.25,20400,29322496.0 -2025-06-24 13:50:00,1437.24,1438.67,1437.24,1438.3,36100,51909120.0 -2025-06-24 13:55:00,1438.48,1438.49,1437.19,1437.19,33000,47452152.0 -2025-06-24 14:00:00,1437.15,1437.15,1436.12,1436.15,24000,34483720.0 -2025-06-24 14:05:00,1436.11,1436.43,1435.02,1435.28,36200,51976192.0 -2025-06-24 14:10:00,1435.18,1435.98,1434.97,1435.4,42600,61138432.0 -2025-06-24 14:15:00,1435.4,1435.84,1435.0,1435.26,25600,36747264.0 -2025-06-24 14:20:00,1435.27,1436.53,1435.0,1436.53,33700,48371712.0 -2025-06-24 14:25:00,1436.52,1436.65,1435.59,1436.36,23500,33752576.0 -2025-06-24 14:30:00,1436.64,1436.82,1435.66,1436.02,31000,44519424.0 -2025-06-24 14:35:00,1436.03,1438.29,1435.98,1438.29,37900,54457856.0 -2025-06-24 14:40:00,1438.0,1438.0,1436.98,1437.15,38800,55770624.0 -2025-06-24 14:45:00,1437.15,1437.68,1437.0,1437.19,47900,68756480.0 -2025-06-24 14:50:00,1437.15,1438.48,1437.04,1438.24,46100,66278404.0 -2025-06-24 14:55:00,1438.44,1438.99,1437.98,1437.98,82100,118189052.0 -2025-06-24 15:00:00,1438.0,1438.8,1437.19,1437.2,115400,165751288.0 -2025-06-25 09:35:00,1439.11,1439.11,1431.01,1432.99,343600,493372096.0 -2025-06-25 09:40:00,1432.33,1432.84,1430.03,1432.19,155400,222360384.0 -2025-06-25 09:45:00,1431.96,1435.71,1431.15,1435.71,78800,112941959.0 -2025-06-25 09:50:00,1435.71,1435.81,1433.34,1434.72,65600,94120053.0 -2025-06-25 09:55:00,1435.11,1438.27,1434.66,1437.48,68700,98679623.0 -2025-06-25 10:00:00,1437.0,1437.32,1434.2,1434.5,62500,89771070.0 -2025-06-25 10:05:00,1434.32,1434.93,1433.0,1434.72,69600,99792132.0 -2025-06-25 10:10:00,1434.49,1434.49,1431.13,1432.29,71600,102547967.0 -2025-06-25 10:15:00,1432.2,1432.2,1430.2,1430.73,86000,123082620.0 -2025-06-25 10:20:00,1430.97,1431.0,1430.05,1430.33,66400,94983546.0 -2025-06-25 10:25:00,1430.07,1430.5,1427.0,1427.12,153500,219361150.0 -2025-06-25 10:30:00,1427.12,1427.89,1425.5,1426.02,104400,148911240.0 -2025-06-25 10:35:00,1425.89,1427.87,1425.55,1427.73,68400,97531776.0 -2025-06-25 10:40:00,1427.6,1427.67,1426.01,1426.18,64100,91452160.0 -2025-06-25 10:45:00,1426.11,1426.5,1425.06,1425.37,83900,119632384.0 -2025-06-25 10:50:00,1425.37,1425.98,1423.0,1425.4,132900,189307904.0 -2025-06-25 10:55:00,1425.72,1426.23,1425.0,1425.0,44700,63720192.0 -2025-06-25 11:00:00,1425.0,1426.0,1424.94,1425.99,32400,46181632.0 -2025-06-25 11:05:00,1425.8,1426.08,1423.48,1426.02,42900,61128192.0 -2025-06-25 11:10:00,1426.23,1426.24,1424.95,1425.05,47600,67841024.0 -2025-06-25 11:15:00,1425.05,1425.09,1423.66,1424.22,61500,87609600.0 -2025-06-25 11:20:00,1424.22,1424.49,1423.82,1424.38,41800,59528960.0 -2025-06-25 11:25:00,1424.38,1424.45,1423.7,1423.77,30500,43432960.0 -2025-06-25 11:30:00,1423.76,1423.86,1421.79,1421.99,101000,143716352.0 -2025-06-25 13:05:00,1422.01,1424.29,1420.71,1423.07,122700,174584576.0 -2025-06-25 13:10:00,1423.01,1423.06,1422.31,1422.74,67100,95474688.0 -2025-06-25 13:15:00,1422.44,1422.99,1421.41,1422.35,58800,83623680.0 -2025-06-25 13:20:00,1422.36,1422.36,1421.38,1422.0,67300,95692800.0 -2025-06-25 13:25:00,1422.0,1425.53,1422.0,1422.5,58400,83145476.0 -2025-06-25 13:30:00,1422.5,1423.33,1422.03,1422.71,71500,101664764.0 -2025-06-25 13:35:00,1422.72,1422.83,1422.06,1422.22,66800,95018496.0 -2025-06-25 13:40:00,1422.22,1422.28,1421.69,1421.69,81200,115510272.0 -2025-06-25 13:45:00,1421.68,1421.69,1421.1,1421.36,63700,90430976.0 -2025-06-25 13:50:00,1421.36,1421.49,1421.32,1421.44,57500,81729792.0 -2025-06-25 13:55:00,1421.35,1425.0,1421.35,1424.99,61800,87930880.0 -2025-06-25 14:00:00,1424.99,1427.73,1424.99,1427.07,62600,89393913.0 -2025-06-25 14:05:00,1427.12,1429.98,1427.12,1428.06,97400,139194631.0 -2025-06-25 14:10:00,1428.04,1430.95,1427.02,1430.95,71400,101970431.0 -2025-06-25 14:15:00,1430.85,1432.88,1429.0,1431.5,93100,133238785.0 -2025-06-25 14:20:00,1430.99,1433.0,1430.91,1432.24,81600,116868608.0 -2025-06-25 14:25:00,1432.24,1438.8,1431.86,1436.5,147800,212161536.0 -2025-06-25 14:30:00,1436.5,1439.0,1435.95,1438.38,99200,142631424.0 -2025-06-25 14:35:00,1438.44,1438.44,1433.15,1437.35,89100,127936000.0 -2025-06-25 14:40:00,1436.96,1439.5,1435.1,1439.16,96500,138759680.0 -2025-06-25 14:45:00,1439.5,1439.54,1436.0,1437.0,64900,93288448.0 -2025-06-25 14:50:00,1436.5,1437.18,1435.01,1436.62,88300,126825472.0 -2025-06-25 14:55:00,1436.61,1436.64,1436.0,1436.0,104400,149952000.0 -2025-06-25 15:00:00,1436.0,1436.03,1435.0,1435.86,154100,221257728.0 -2025-06-26 09:35:00,1415.0,1422.87,1410.11,1421.27,513000,726747972.0 -2025-06-26 09:40:00,1421.0,1421.0,1416.41,1417.12,163300,231708923.0 -2025-06-26 09:45:00,1417.15,1422.95,1417.15,1422.4,192900,274180159.0 -2025-06-26 09:50:00,1422.9,1424.78,1421.51,1424.0,176000,250488195.0 -2025-06-26 09:55:00,1422.96,1426.0,1422.62,1425.01,146300,208467455.0 -2025-06-26 10:00:00,1425.7,1425.88,1423.88,1423.88,74600,106325500.0 -2025-06-26 10:05:00,1423.88,1425.47,1423.85,1424.39,83900,119485700.0 -2025-06-26 10:10:00,1424.26,1424.26,1420.18,1420.32,61000,86765062.0 -2025-06-26 10:15:00,1420.28,1421.67,1418.5,1418.81,87800,124698612.0 -2025-06-26 10:20:00,1418.73,1420.12,1418.73,1419.31,39100,55495939.0 -2025-06-26 10:25:00,1419.33,1420.08,1419.01,1420.06,45000,63956995.0 -2025-06-26 10:30:00,1420.02,1422.06,1419.0,1421.0,59300,84163072.0 -2025-06-26 10:35:00,1421.29,1422.0,1420.0,1420.84,38100,54144256.0 -2025-06-26 10:40:00,1420.84,1420.94,1419.96,1420.05,32000,45445633.0 -2025-06-26 10:45:00,1420.0,1421.04,1420.0,1420.97,36300,51648508.0 -2025-06-26 10:50:00,1420.82,1421.97,1420.61,1421.97,36800,52292105.0 -2025-06-26 10:55:00,1422.0,1424.04,1422.0,1423.81,46100,65621756.0 -2025-06-26 11:00:00,1423.81,1424.0,1421.54,1421.57,35900,51093249.0 -2025-06-26 11:05:00,1421.89,1424.38,1421.5,1424.38,45200,64339200.0 -2025-06-26 11:10:00,1423.91,1424.37,1422.38,1423.8,30400,43213565.0 -2025-06-26 11:15:00,1423.08,1424.0,1422.88,1423.98,30700,43704576.0 -2025-06-26 11:20:00,1423.91,1423.99,1422.3,1422.3,18600,26471424.0 -2025-06-26 11:25:00,1422.35,1423.82,1422.35,1423.1,38500,54797824.0 -2025-06-26 11:30:00,1423.77,1423.77,1422.9,1423.21,43500,61907970.0 -2025-06-26 13:05:00,1423.21,1426.9,1423.2,1426.9,152600,217430526.0 -2025-06-26 13:10:00,1426.88,1428.0,1424.01,1425.31,69500,99132417.0 -2025-06-26 13:15:00,1425.32,1425.32,1423.02,1423.02,45700,65075449.0 -2025-06-26 13:20:00,1423.32,1423.83,1422.23,1423.05,55900,79635198.0 -2025-06-26 13:25:00,1423.05,1424.99,1422.82,1424.73,42700,60800514.0 -2025-06-26 13:30:00,1424.97,1425.0,1424.45,1425.0,38900,55340803.0 -2025-06-26 13:35:00,1425.0,1425.0,1422.4,1422.88,68200,97212161.0 -2025-06-26 13:40:00,1422.97,1423.78,1422.8,1422.81,48600,69087490.0 -2025-06-26 13:45:00,1422.84,1424.26,1422.84,1424.26,37900,53883384.0 -2025-06-26 13:50:00,1424.28,1424.51,1422.88,1423.14,34600,49386242.0 -2025-06-26 13:55:00,1423.5,1423.51,1422.4,1422.85,40200,57070346.0 -2025-06-26 14:00:00,1422.81,1423.21,1422.38,1422.51,45600,64873460.0 -2025-06-26 14:05:00,1422.45,1422.52,1422.01,1422.24,36100,51344392.0 -2025-06-26 14:10:00,1422.24,1422.31,1421.0,1421.44,66500,94655232.0 -2025-06-26 14:15:00,1421.44,1422.11,1421.4,1422.01,37700,53602820.0 -2025-06-26 14:20:00,1421.92,1422.11,1421.45,1421.74,36000,51185406.0 -2025-06-26 14:25:00,1421.79,1422.14,1421.74,1422.08,35900,51050752.0 -2025-06-26 14:30:00,1422.13,1422.13,1421.43,1421.78,43200,61364218.0 -2025-06-26 14:35:00,1421.68,1421.9,1421.58,1421.79,37400,53105664.0 -2025-06-26 14:40:00,1421.79,1421.8,1421.0,1421.0,54200,77163017.0 -2025-06-26 14:45:00,1420.98,1420.98,1420.01,1420.8,70200,99612663.0 -2025-06-26 14:50:00,1420.99,1422.51,1420.99,1422.51,87500,124413448.0 -2025-06-26 14:55:00,1422.5,1423.2,1422.12,1423.2,87100,123966978.0 -2025-06-26 15:00:00,1423.2,1423.23,1420.0,1420.0,139500,198273536.0 -2025-06-27 09:35:00,1420.01,1420.64,1413.0,1415.9,173200,245180032.0 -2025-06-27 09:40:00,1415.86,1418.98,1415.57,1418.77,81700,115774816.0 -2025-06-27 09:45:00,1417.98,1418.7,1413.94,1414.04,126100,178531360.0 -2025-06-27 09:50:00,1414.15,1415.03,1413.57,1414.42,127400,180164736.0 -2025-06-27 09:55:00,1414.44,1416.97,1414.43,1415.69,59700,84507961.0 -2025-06-27 10:00:00,1415.31,1418.5,1415.02,1417.91,54600,77364294.0 -2025-06-27 10:05:00,1417.92,1419.0,1416.17,1417.9,43700,61946821.0 -2025-06-27 10:10:00,1417.48,1419.9,1417.48,1419.22,57800,82010364.0 -2025-06-27 10:15:00,1419.11,1419.81,1417.76,1418.0,54300,77035838.0 -2025-06-27 10:20:00,1418.0,1418.06,1415.96,1417.97,55000,77928058.0 -2025-06-27 10:25:00,1417.58,1418.58,1416.0,1416.01,43200,61238279.0 -2025-06-27 10:30:00,1416.59,1417.47,1416.01,1416.08,50900,72120956.0 -2025-06-27 10:35:00,1416.09,1418.0,1416.07,1416.47,29000,41090173.0 -2025-06-27 10:40:00,1416.47,1417.0,1415.63,1415.8,43400,61459848.0 -2025-06-27 10:45:00,1415.78,1415.79,1414.5,1414.99,51300,72574980.0 -2025-06-27 10:50:00,1414.91,1416.02,1414.14,1416.02,41800,59134324.0 -2025-06-27 10:55:00,1416.05,1416.55,1415.11,1415.49,22000,31142540.0 -2025-06-27 11:00:00,1415.51,1416.5,1415.1,1415.23,37800,53508729.0 -2025-06-27 11:05:00,1415.14,1416.5,1415.1,1416.46,25500,36104839.0 -2025-06-27 11:10:00,1416.42,1416.54,1415.42,1416.48,26200,37103999.0 -2025-06-27 11:15:00,1416.48,1417.0,1415.47,1416.32,28900,40926468.0 -2025-06-27 11:20:00,1415.6,1417.99,1415.6,1417.81,34700,49179123.0 -2025-06-27 11:25:00,1417.8,1417.99,1415.52,1416.19,29000,41082878.0 -2025-06-27 11:30:00,1415.86,1417.77,1415.5,1415.5,29900,42391053.0 -2025-06-27 13:05:00,1415.53,1418.75,1415.49,1417.25,58300,82625657.0 -2025-06-27 13:10:00,1417.66,1418.18,1415.52,1417.0,45600,64592002.0 -2025-06-27 13:15:00,1416.98,1418.48,1416.13,1418.48,31200,44207097.0 -2025-06-27 13:20:00,1418.48,1418.5,1417.7,1418.31,37200,52758015.0 -2025-06-27 13:25:00,1417.99,1418.75,1417.28,1417.96,39400,55874444.0 -2025-06-27 13:30:00,1417.96,1419.8,1417.96,1419.75,68800,97560320.0 -2025-06-27 13:35:00,1419.8,1422.8,1419.8,1421.4,89100,126632445.0 -2025-06-27 13:40:00,1421.35,1422.0,1419.49,1420.0,91800,130453247.0 -2025-06-27 13:45:00,1419.53,1420.56,1415.65,1416.08,99800,141403397.0 -2025-06-27 13:50:00,1416.05,1416.08,1415.0,1415.39,90400,128067067.0 -2025-06-27 13:55:00,1415.25,1415.3,1414.01,1414.01,97600,138087683.0 -2025-06-27 14:00:00,1414.05,1414.05,1412.16,1412.26,163400,230767869.0 -2025-06-27 14:05:00,1412.14,1412.27,1411.0,1411.14,154800,218539776.0 -2025-06-27 14:10:00,1411.2,1412.13,1411.18,1411.88,54800,77349888.0 -2025-06-27 14:15:00,1411.9,1412.83,1411.27,1411.48,57000,80467712.0 -2025-06-27 14:20:00,1411.5,1411.5,1411.0,1411.0,72500,102311680.0 -2025-06-27 14:25:00,1411.01,1411.02,1410.0,1410.0,144800,204279552.0 -2025-06-27 14:30:00,1410.02,1410.02,1408.0,1408.01,188600,265715456.0 -2025-06-27 14:35:00,1408.02,1408.53,1407.96,1408.02,121500,171095040.0 -2025-06-27 14:40:00,1408.02,1408.97,1408.0,1408.12,71400,100551936.0 -2025-06-27 14:45:00,1408.04,1408.1,1406.2,1406.39,111000,156211200.0 -2025-06-27 14:50:00,1406.54,1406.94,1405.47,1405.5,155200,218358272.0 -2025-06-27 14:55:00,1405.3,1405.43,1403.88,1403.88,194800,273676800.0 -2025-06-27 15:00:00,1404.0,1405.51,1403.09,1403.09,258900,363223552.0 -2025-06-30 09:35:00,1403.5,1406.99,1402.08,1402.73,273700,384200512.0 -2025-06-30 09:40:00,1402.73,1408.92,1402.0,1408.0,148200,208257280.0 -2025-06-30 09:45:00,1407.99,1409.88,1406.12,1407.63,127500,179445632.0 -2025-06-30 09:50:00,1408.06,1409.68,1407.51,1408.2,71000,99992440.0 -2025-06-30 09:55:00,1408.14,1408.14,1406.0,1406.29,67900,95525954.0 -2025-06-30 10:00:00,1406.25,1408.19,1406.18,1407.34,49900,70238976.0 -2025-06-30 10:05:00,1407.0,1408.01,1403.66,1404.77,82500,115950468.0 -2025-06-30 10:10:00,1404.77,1407.11,1404.62,1407.01,61400,86325502.0 -2025-06-30 10:15:00,1407.09,1408.0,1407.09,1407.58,55400,77988359.0 -2025-06-30 10:20:00,1407.63,1408.0,1407.5,1407.51,26900,37868027.0 -2025-06-30 10:25:00,1407.46,1407.68,1405.88,1406.19,34100,47969914.0 -2025-06-30 10:30:00,1406.03,1406.03,1404.95,1405.05,40200,56487432.0 -2025-06-30 10:35:00,1405.08,1406.95,1405.08,1406.01,28400,39929344.0 -2025-06-30 10:40:00,1406.01,1406.93,1406.0,1406.07,22400,31501444.0 -2025-06-30 10:45:00,1406.07,1406.07,1404.99,1405.68,44700,62850552.0 -2025-06-30 10:50:00,1405.68,1405.71,1404.93,1405.58,36500,51296892.0 -2025-06-30 10:55:00,1405.58,1405.58,1404.5,1404.52,33000,46359182.0 -2025-06-30 11:00:00,1404.74,1404.74,1403.63,1403.7,38300,53728766.0 -2025-06-30 11:05:00,1403.63,1403.69,1402.05,1402.7,91500,128424442.0 -2025-06-30 11:10:00,1402.69,1403.4,1402.69,1403.2,23200,32554622.0 -2025-06-30 11:15:00,1403.16,1403.16,1402.5,1403.11,36600,51346562.0 -2025-06-30 11:20:00,1403.11,1403.31,1403.09,1403.29,21700,30450307.0 -2025-06-30 11:25:00,1403.29,1403.68,1403.27,1403.5,31800,44627456.0 -2025-06-30 11:30:00,1403.49,1404.15,1403.44,1404.13,34900,48997371.0 -2025-06-30 13:05:00,1404.14,1407.52,1404.14,1405.69,101800,143069572.0 -2025-06-30 13:10:00,1405.69,1405.69,1404.19,1404.39,40600,57034490.0 -2025-06-30 13:15:00,1404.92,1407.69,1404.37,1407.4,63100,88731144.0 -2025-06-30 13:20:00,1407.6,1411.2,1407.6,1410.13,161400,227534341.0 -2025-06-30 13:25:00,1410.45,1413.15,1410.07,1411.43,79500,112245753.0 -2025-06-30 13:30:00,1411.5,1412.58,1411.5,1412.04,49600,70045952.0 -2025-06-30 13:35:00,1412.28,1412.28,1409.17,1410.76,57500,81126656.0 -2025-06-30 13:40:00,1410.92,1411.5,1410.1,1410.55,41400,58412544.0 -2025-06-30 13:45:00,1410.54,1412.24,1410.54,1412.12,45600,64368896.0 -2025-06-30 13:50:00,1412.13,1413.23,1411.52,1412.37,78300,110646784.0 -2025-06-30 13:55:00,1412.77,1413.21,1411.98,1412.37,49900,70487296.0 -2025-06-30 14:00:00,1412.23,1412.42,1410.0,1410.0,32800,46281728.0 -2025-06-30 14:05:00,1410.01,1410.88,1410.0,1410.45,38600,54376704.0 -2025-06-30 14:10:00,1410.56,1411.11,1410.47,1411.11,35700,50368000.0 -2025-06-30 14:15:00,1411.04,1411.1,1409.23,1409.32,44700,63108088.0 -2025-06-30 14:20:00,1409.32,1409.39,1408.5,1409.15,50500,71155724.0 -2025-06-30 14:25:00,1409.15,1409.48,1408.57,1409.09,40700,57350652.0 -2025-06-30 14:30:00,1409.09,1409.35,1408.29,1409.32,50600,71290884.0 -2025-06-30 14:35:00,1409.33,1412.0,1409.24,1410.0,65300,92116732.0 -2025-06-30 14:40:00,1410.01,1410.29,1409.2,1410.13,51400,72471297.0 -2025-06-30 14:45:00,1409.89,1411.0,1409.5,1410.27,71400,100697343.0 -2025-06-30 14:50:00,1410.27,1410.31,1409.06,1409.41,79400,111935992.0 -2025-06-30 14:55:00,1409.49,1410.01,1409.08,1409.51,81300,114522638.0 -2025-06-30 15:00:00,1409.51,1412.16,1409.5,1409.52,152900,215677173.0 -2025-07-01 09:35:00,1409.0,1411.28,1406.69,1407.0,156300,220131328.0 -2025-07-01 09:40:00,1407.0,1408.0,1404.0,1405.19,113400,159394816.0 -2025-07-01 09:45:00,1405.88,1405.95,1404.88,1405.5,86800,121969152.0 -2025-07-01 09:50:00,1405.3,1405.68,1405.0,1405.03,55200,77580728.0 -2025-07-01 09:55:00,1405.08,1406.28,1404.89,1405.79,78300,110022665.0 -2025-07-01 10:00:00,1405.93,1406.48,1405.11,1405.75,39200,55101759.0 -2025-07-01 10:05:00,1406.0,1406.0,1405.0,1405.01,45500,63961471.0 -2025-07-01 10:10:00,1405.01,1405.1,1403.4,1403.61,74400,104480328.0 -2025-07-01 10:15:00,1403.6,1405.18,1403.39,1404.0,50400,70761145.0 -2025-07-01 10:20:00,1403.98,1404.86,1403.5,1403.84,35600,49984578.0 -2025-07-01 10:25:00,1403.9,1404.6,1403.31,1404.0,48700,68326074.0 -2025-07-01 10:30:00,1404.59,1404.62,1403.69,1404.01,57600,80873867.0 -2025-07-01 10:35:00,1404.63,1408.0,1404.02,1406.33,51700,72713851.0 -2025-07-01 10:40:00,1407.0,1408.01,1406.28,1406.28,53600,75438334.0 -2025-07-01 10:45:00,1406.29,1409.0,1406.28,1408.8,39100,55037314.0 -2025-07-01 10:50:00,1408.69,1408.98,1406.21,1406.21,27900,39261824.0 -2025-07-01 10:55:00,1406.73,1407.03,1405.32,1405.69,23800,33496317.0 -2025-07-01 11:00:00,1405.69,1406.1,1405.2,1405.7,16600,23334661.0 -2025-07-01 11:05:00,1405.87,1407.02,1405.5,1406.0,15400,21655670.0 -2025-07-01 11:10:00,1406.76,1406.76,1405.0,1405.03,30600,43002250.0 -2025-07-01 11:15:00,1405.02,1405.1,1404.0,1404.01,25100,35255292.0 -2025-07-01 11:20:00,1404.0,1404.15,1404.0,1404.15,34400,48299135.0 -2025-07-01 11:25:00,1404.16,1406.03,1404.16,1405.56,19600,27544967.0 -2025-07-01 11:30:00,1405.52,1406.68,1405.49,1406.58,18600,26151927.0 -2025-07-01 13:05:00,1406.6,1408.43,1405.82,1408.15,49800,70104835.0 -2025-07-01 13:10:00,1408.14,1408.14,1407.0,1407.7,28900,40682370.0 -2025-07-01 13:15:00,1407.7,1407.85,1406.08,1406.88,21100,29688310.0 -2025-07-01 13:20:00,1406.9,1406.93,1405.8,1405.8,24500,34451465.0 -2025-07-01 13:25:00,1406.16,1407.0,1405.57,1405.57,19800,27840003.0 -2025-07-01 13:30:00,1405.81,1406.99,1405.18,1405.75,24000,33744118.0 -2025-07-01 13:35:00,1406.44,1406.64,1405.75,1406.0,26100,36697741.0 -2025-07-01 13:40:00,1406.3,1406.54,1406.0,1406.54,20900,29391232.0 -2025-07-01 13:45:00,1406.5,1406.85,1406.1,1406.32,26100,36707836.0 -2025-07-01 13:50:00,1406.32,1406.9,1406.31,1406.85,17900,25180917.0 -2025-07-01 13:55:00,1406.9,1407.59,1406.59,1407.15,22900,32222985.0 -2025-07-01 14:00:00,1407.15,1407.17,1406.59,1406.59,29300,41224451.0 -2025-07-01 14:05:00,1406.58,1407.0,1406.24,1406.92,22300,31329780.0 -2025-07-01 14:10:00,1406.9,1407.02,1406.63,1406.63,22700,31936256.0 -2025-07-01 14:15:00,1406.63,1406.77,1406.1,1406.1,21900,30803720.0 -2025-07-01 14:20:00,1406.34,1406.73,1406.01,1406.66,21200,29816062.0 -2025-07-01 14:25:00,1406.66,1406.68,1405.6,1405.6,41700,58636544.0 -2025-07-01 14:30:00,1405.83,1406.27,1405.55,1405.9,33200,46672136.0 -2025-07-01 14:35:00,1405.55,1405.6,1404.0,1404.16,73000,102552827.0 -2025-07-01 14:40:00,1404.13,1404.47,1404.03,1404.4,44000,61788415.0 -2025-07-01 14:45:00,1404.38,1404.97,1404.38,1404.41,47000,65960699.0 -2025-07-01 14:50:00,1404.41,1405.79,1404.41,1405.02,44200,62128893.0 -2025-07-01 14:55:00,1405.04,1406.0,1404.69,1405.33,55000,77313806.0 -2025-07-01 15:00:00,1405.33,1405.33,1405.01,1405.11,20900,29367296.0 -2025-07-02 09:35:00,1409.5,1410.0,1405.89,1409.89,260100,366418048.0 -2025-07-02 09:40:00,1409.99,1410.01,1405.11,1405.49,122800,172852736.0 -2025-07-02 09:45:00,1405.5,1407.37,1402.55,1402.69,189000,265397882.0 -2025-07-02 09:50:00,1402.7,1404.02,1402.66,1403.2,65000,91216077.0 -2025-07-02 09:55:00,1403.06,1403.27,1401.16,1401.17,146300,205125567.0 -2025-07-02 10:00:00,1401.1,1402.11,1400.0,1402.1,142800,200037760.0 -2025-07-02 10:05:00,1402.05,1402.19,1400.22,1400.81,61700,86447222.0 -2025-07-02 10:10:00,1401.19,1402.99,1401.19,1401.69,32000,44861316.0 -2025-07-02 10:15:00,1401.61,1402.26,1401.36,1402.08,38100,53398400.0 -2025-07-02 10:20:00,1402.0,1404.77,1402.0,1404.77,39200,54975225.0 -2025-07-02 10:25:00,1404.79,1406.73,1404.33,1406.0,62200,87414027.0 -2025-07-02 10:30:00,1406.0,1406.55,1405.55,1406.38,52000,73123586.0 -2025-07-02 10:35:00,1406.31,1409.2,1406.21,1409.0,83800,117958650.0 -2025-07-02 10:40:00,1409.19,1409.86,1407.31,1408.28,61800,87069056.0 -2025-07-02 10:45:00,1408.27,1409.88,1408.0,1409.7,67400,94930688.0 -2025-07-02 10:50:00,1409.57,1411.88,1408.39,1411.88,118500,167263744.0 -2025-07-02 10:55:00,1411.93,1414.8,1410.78,1411.26,96200,135910406.0 -2025-07-02 11:00:00,1411.47,1411.47,1409.03,1409.03,32500,45844478.0 -2025-07-02 11:05:00,1409.21,1409.21,1408.0,1408.3,27000,38036222.0 -2025-07-02 11:10:00,1408.83,1409.63,1408.11,1408.84,28300,39875321.0 -2025-07-02 11:15:00,1408.5,1409.98,1408.18,1408.9,28100,39597313.0 -2025-07-02 11:20:00,1408.88,1409.09,1406.01,1407.77,40500,57011720.0 -2025-07-02 11:25:00,1407.76,1407.94,1407.2,1407.9,19100,26830591.0 -2025-07-02 11:30:00,1407.98,1407.98,1407.0,1407.63,20900,29402617.0 -2025-07-02 13:05:00,1407.88,1409.3,1407.63,1407.84,71800,101107198.0 -2025-07-02 13:10:00,1407.86,1407.87,1407.05,1407.47,17600,24771072.0 -2025-07-02 13:15:00,1407.69,1410.89,1407.69,1410.24,36700,51734792.0 -2025-07-02 13:20:00,1410.12,1411.24,1409.01,1409.59,40300,56841726.0 -2025-07-02 13:25:00,1409.31,1409.6,1408.89,1408.93,30100,42497797.0 -2025-07-02 13:30:00,1408.88,1409.54,1408.14,1408.35,24700,34709491.0 -2025-07-02 13:35:00,1408.37,1408.53,1407.04,1407.34,52000,73201160.0 -2025-07-02 13:40:00,1407.34,1408.82,1407.25,1407.28,31300,44068612.0 -2025-07-02 13:45:00,1407.28,1410.0,1407.2,1409.64,27500,38735861.0 -2025-07-02 13:50:00,1409.83,1409.83,1408.7,1409.55,24800,35040770.0 -2025-07-02 13:55:00,1409.62,1409.98,1409.3,1409.96,23500,33128963.0 -2025-07-02 14:00:00,1409.75,1409.94,1408.16,1408.16,30200,42567938.0 -2025-07-02 14:05:00,1408.71,1409.68,1408.14,1409.52,24800,34946810.0 -2025-07-02 14:10:00,1409.53,1409.58,1408.72,1409.5,19100,26917120.0 -2025-07-02 14:15:00,1409.01,1409.5,1409.0,1409.07,18900,26624774.0 -2025-07-02 14:20:00,1409.07,1409.5,1409.07,1409.5,18600,26088700.0 -2025-07-02 14:25:00,1409.5,1409.97,1409.4,1409.97,22000,31013378.0 -2025-07-02 14:30:00,1409.97,1410.0,1409.46,1409.51,25800,36374782.0 -2025-07-02 14:35:00,1409.79,1409.99,1408.72,1408.72,28700,40464388.0 -2025-07-02 14:40:00,1408.72,1409.89,1408.1,1408.31,47300,66643192.0 -2025-07-02 14:45:00,1408.41,1409.85,1408.22,1408.84,26700,37615624.0 -2025-07-02 14:50:00,1409.5,1409.85,1408.6,1408.77,40500,57069313.0 -2025-07-02 14:55:00,1408.7,1409.46,1408.68,1409.3,39800,56150007.0 -2025-07-02 15:00:00,1409.04,1409.7,1408.88,1409.6,63800,89934085.0 -2025-07-03 09:35:00,1412.0,1413.99,1408.01,1413.25,146900,207304256.0 -2025-07-03 09:40:00,1413.25,1414.99,1411.7,1412.96,96700,136681344.0 -2025-07-03 09:45:00,1412.6,1415.55,1412.39,1415.0,118100,167046752.0 -2025-07-03 09:50:00,1415.0,1416.29,1414.59,1415.4,106400,150618336.0 -2025-07-03 09:55:00,1415.43,1415.43,1413.0,1413.41,69400,98142598.0 -2025-07-03 10:00:00,1414.0,1414.92,1413.5,1414.4,36900,52200626.0 -2025-07-03 10:05:00,1414.4,1416.67,1414.0,1416.2,94600,133906188.0 -2025-07-03 10:10:00,1416.4,1418.84,1416.1,1418.84,122400,173500084.0 -2025-07-03 10:15:00,1418.84,1419.5,1415.48,1416.81,83500,118390144.0 -2025-07-03 10:20:00,1416.82,1417.11,1415.51,1416.8,36500,51704974.0 -2025-07-03 10:25:00,1416.8,1416.96,1416.32,1416.91,27800,39380860.0 -2025-07-03 10:30:00,1416.97,1417.97,1416.91,1417.82,32100,45494523.0 -2025-07-03 10:35:00,1417.82,1417.97,1415.4,1415.4,27900,39520385.0 -2025-07-03 10:40:00,1415.4,1417.02,1415.4,1415.44,21800,30873606.0 -2025-07-03 10:45:00,1415.45,1416.09,1415.44,1415.74,17900,25345016.0 -2025-07-03 10:50:00,1415.57,1418.0,1415.47,1417.01,41800,59211908.0 -2025-07-03 10:55:00,1417.0,1417.85,1415.88,1417.85,19800,28107005.0 -2025-07-03 11:00:00,1417.8,1417.86,1417.02,1417.19,21500,30474760.0 -2025-07-03 11:05:00,1417.14,1419.5,1417.02,1419.48,63000,89278973.0 -2025-07-03 11:10:00,1419.19,1420.9,1419.15,1420.0,115100,163452798.0 -2025-07-03 11:15:00,1419.98,1422.22,1419.48,1422.22,84600,120302200.0 -2025-07-03 11:20:00,1422.25,1422.68,1420.28,1421.12,39500,56088968.0 -2025-07-03 11:25:00,1421.01,1421.01,1420.55,1420.78,22500,31968504.0 -2025-07-03 11:30:00,1420.86,1420.96,1420.12,1420.94,21900,31113352.0 -2025-07-03 13:05:00,1420.95,1421.0,1415.8,1415.8,71700,101726840.0 -2025-07-03 13:10:00,1415.77,1416.29,1415.0,1415.08,46100,65259272.0 -2025-07-03 13:15:00,1415.1,1415.1,1413.12,1414.17,78200,110588678.0 -2025-07-03 13:20:00,1414.17,1414.17,1412.81,1413.37,53600,75754748.0 -2025-07-03 13:25:00,1413.72,1413.8,1412.39,1412.79,58800,83091712.0 -2025-07-03 13:30:00,1412.96,1414.91,1412.55,1414.55,31300,44241925.0 -2025-07-03 13:35:00,1414.54,1414.55,1412.99,1413.99,36600,51741433.0 -2025-07-03 13:40:00,1414.06,1414.71,1413.1,1414.64,33000,46659840.0 -2025-07-03 13:45:00,1414.65,1415.71,1414.62,1415.05,41500,58728958.0 -2025-07-03 13:50:00,1415.05,1415.71,1414.0,1415.0,43600,61682691.0 -2025-07-03 13:55:00,1415.0,1416.94,1414.36,1416.0,34600,48994551.0 -2025-07-03 14:00:00,1416.0,1416.0,1415.0,1415.91,24400,34543372.0 -2025-07-03 14:05:00,1415.91,1416.6,1415.55,1415.55,21700,30726396.0 -2025-07-03 14:10:00,1415.57,1416.6,1415.48,1415.52,22900,32421881.0 -2025-07-03 14:15:00,1415.53,1415.91,1415.0,1415.01,32400,45859850.0 -2025-07-03 14:20:00,1415.46,1416.02,1415.13,1415.27,21300,30148862.0 -2025-07-03 14:25:00,1415.83,1416.33,1415.31,1415.82,25400,35947264.0 -2025-07-03 14:30:00,1415.9,1416.44,1415.84,1416.05,33200,47016189.0 -2025-07-03 14:35:00,1416.39,1416.84,1416.03,1416.49,36900,52268284.0 -2025-07-03 14:40:00,1416.46,1416.49,1416.1,1416.35,29200,41355518.0 -2025-07-03 14:45:00,1416.35,1416.49,1416.1,1416.41,28300,40079882.0 -2025-07-03 14:50:00,1416.36,1416.56,1415.08,1415.23,49900,70633728.0 -2025-07-03 14:55:00,1415.21,1415.23,1414.8,1415.05,60700,85891325.0 -2025-07-03 15:00:00,1415.0,1415.6,1414.88,1415.6,56600,80129277.0 -2025-07-04 09:35:00,1415.7,1417.88,1412.66,1414.0,115700,163755664.0 -2025-07-04 09:40:00,1414.0,1414.0,1412.3,1413.01,65200,92110032.0 -2025-07-04 09:45:00,1413.02,1413.29,1411.13,1413.0,67900,95828544.0 -2025-07-04 09:50:00,1412.99,1412.99,1411.14,1412.0,51500,72724704.0 -2025-07-04 09:55:00,1411.99,1413.5,1411.35,1413.5,38400,54227168.0 -2025-07-04 10:00:00,1413.6,1414.96,1412.46,1413.1,46800,66135718.0 -2025-07-04 10:05:00,1413.1,1414.2,1412.3,1412.62,48600,68664831.0 -2025-07-04 10:10:00,1412.48,1412.72,1411.2,1412.71,45600,64458363.0 -2025-07-04 10:15:00,1412.72,1412.74,1411.0,1411.01,44700,63088826.0 -2025-07-04 10:20:00,1410.95,1410.95,1410.01,1410.93,75900,106990982.0 -2025-07-04 10:25:00,1410.96,1412.0,1410.04,1411.5,38300,54029764.0 -2025-07-04 10:30:00,1412.0,1413.48,1411.46,1413.22,29200,41246650.0 -2025-07-04 10:35:00,1413.22,1415.5,1413.21,1414.71,48200,68183484.0 -2025-07-04 10:40:00,1415.0,1416.99,1414.71,1416.95,44200,62625164.0 -2025-07-04 10:45:00,1417.0,1418.88,1416.3,1417.9,71900,101938802.0 -2025-07-04 10:50:00,1418.24,1418.29,1417.0,1417.0,46700,66211200.0 -2025-07-04 10:55:00,1417.0,1418.66,1417.0,1417.82,77500,109886215.0 -2025-07-04 11:00:00,1418.49,1420.0,1418.03,1418.2,60700,86144513.0 -2025-07-04 11:05:00,1418.2,1419.97,1418.2,1419.44,37400,53082240.0 -2025-07-04 11:10:00,1418.89,1419.7,1418.89,1419.01,26200,37189764.0 -2025-07-04 11:15:00,1419.0,1421.46,1418.24,1420.12,73200,103952244.0 -2025-07-04 11:20:00,1420.1,1420.1,1419.0,1419.56,19500,27682054.0 -2025-07-04 11:25:00,1419.56,1420.0,1419.0,1419.96,24000,34069250.0 -2025-07-04 11:30:00,1420.0,1421.01,1419.52,1419.52,32700,46450809.0 -2025-07-04 13:05:00,1419.58,1420.0,1419.0,1419.85,41100,58344968.0 -2025-07-04 13:10:00,1419.52,1422.5,1419.5,1422.45,105500,149926017.0 -2025-07-04 13:15:00,1422.5,1430.0,1422.5,1430.0,225700,321868798.0 -2025-07-04 13:20:00,1430.21,1431.89,1428.0,1428.12,166500,238098944.0 -2025-07-04 13:25:00,1429.0,1431.01,1429.0,1429.08,102200,146164224.0 -2025-07-04 13:30:00,1429.0,1430.98,1428.12,1430.42,79300,113459200.0 -2025-07-04 13:35:00,1430.06,1430.1,1428.2,1428.3,62300,89081344.0 -2025-07-04 13:40:00,1428.12,1429.69,1427.03,1427.46,55300,78974208.0 -2025-07-04 13:45:00,1427.4,1428.56,1427.01,1428.0,35800,51097344.0 -2025-07-04 13:50:00,1428.28,1428.28,1425.0,1425.77,52300,74574080.0 -2025-07-04 13:55:00,1425.8,1425.94,1423.0,1424.5,50700,72252676.0 -2025-07-04 14:00:00,1424.16,1424.64,1423.19,1423.25,35700,50833910.0 -2025-07-04 14:05:00,1423.24,1423.24,1420.52,1420.75,65400,92956168.0 -2025-07-04 14:10:00,1420.72,1420.75,1418.56,1418.65,70100,99518981.0 -2025-07-04 14:15:00,1418.66,1420.23,1418.55,1419.81,45900,65140465.0 -2025-07-04 14:20:00,1419.8,1419.8,1418.81,1419.21,33600,47683335.0 -2025-07-04 14:25:00,1419.16,1421.25,1419.15,1420.88,29500,41886465.0 -2025-07-04 14:30:00,1420.53,1421.64,1419.76,1420.54,40100,56955384.0 -2025-07-04 14:35:00,1420.59,1421.53,1420.09,1420.72,32600,46310667.0 -2025-07-04 14:40:00,1420.71,1421.58,1420.2,1420.81,54900,78006517.0 -2025-07-04 14:45:00,1421.04,1421.6,1420.0,1421.4,57300,81401602.0 -2025-07-04 14:50:00,1421.6,1422.02,1421.01,1422.02,50500,71789822.0 -2025-07-04 14:55:00,1421.88,1422.2,1421.1,1422.14,85300,121278720.0 -2025-07-04 15:00:00,1422.6,1422.88,1422.16,1422.22,69100,98266377.0 -2025-07-07 09:35:00,1422.28,1423.49,1415.21,1415.21,204200,289950048.0 -2025-07-07 09:40:00,1415.19,1415.94,1412.96,1414.7,135100,191095520.0 -2025-07-07 09:45:00,1414.77,1415.16,1413.54,1414.02,88700,125432256.0 -2025-07-07 09:50:00,1414.02,1415.99,1414.02,1415.3,58900,83355522.0 -2025-07-07 09:55:00,1415.06,1416.66,1415.01,1415.65,57200,80984193.0 -2025-07-07 10:00:00,1415.65,1415.71,1413.6,1413.6,79300,112207997.0 -2025-07-07 10:05:00,1413.2,1413.41,1411.08,1411.27,160800,227097344.0 -2025-07-07 10:10:00,1411.26,1412.0,1411.14,1412.0,63500,89635589.0 -2025-07-07 10:15:00,1412.0,1413.06,1412.0,1412.07,45100,63697268.0 -2025-07-07 10:20:00,1412.06,1412.88,1411.71,1412.45,57600,81329547.0 -2025-07-07 10:25:00,1412.45,1414.25,1412.45,1413.23,22000,31091455.0 -2025-07-07 10:30:00,1413.24,1413.81,1412.05,1412.56,42000,59348867.0 -2025-07-07 10:35:00,1412.56,1412.99,1411.85,1412.05,41800,59035130.0 -2025-07-07 10:40:00,1411.88,1412.19,1411.78,1411.8,41500,58593543.0 -2025-07-07 10:45:00,1411.8,1412.3,1411.71,1412.26,28700,40519168.0 -2025-07-07 10:50:00,1412.21,1413.2,1412.0,1412.82,22900,32348413.0 -2025-07-07 10:55:00,1412.83,1413.06,1412.33,1412.6,15800,22319866.0 -2025-07-07 11:00:00,1412.6,1412.79,1411.58,1411.74,47600,67208444.0 -2025-07-07 11:05:00,1411.75,1411.77,1411.09,1411.61,77600,109527424.0 -2025-07-07 11:10:00,1411.51,1411.73,1411.5,1411.55,25700,36278018.0 -2025-07-07 11:15:00,1411.61,1412.16,1411.61,1411.71,27100,38259592.0 -2025-07-07 11:20:00,1411.91,1412.14,1411.71,1412.0,27800,39252992.0 -2025-07-07 11:25:00,1412.0,1412.57,1411.71,1411.74,35400,49985024.0 -2025-07-07 11:30:00,1411.71,1412.58,1411.68,1412.56,19800,27957121.0 -2025-07-07 13:05:00,1412.56,1413.42,1412.5,1412.59,28200,39878131.0 -2025-07-07 13:10:00,1412.6,1412.73,1412.01,1412.01,23400,33053188.0 -2025-07-07 13:15:00,1412.03,1412.03,1411.11,1411.15,56000,79046022.0 -2025-07-07 13:20:00,1411.11,1411.48,1411.11,1411.42,21600,30482174.0 -2025-07-07 13:25:00,1411.45,1411.96,1411.29,1411.33,22900,32322308.0 -2025-07-07 13:30:00,1411.33,1411.53,1411.19,1411.53,19100,26956029.0 -2025-07-07 13:35:00,1411.55,1412.01,1411.55,1411.86,17000,24000768.0 -2025-07-07 13:40:00,1411.86,1412.6,1411.83,1412.6,22200,31347711.0 -2025-07-07 13:45:00,1412.49,1413.12,1411.99,1412.62,24700,34883844.0 -2025-07-07 13:50:00,1412.63,1412.77,1411.82,1412.77,25400,35873526.0 -2025-07-07 13:55:00,1412.77,1412.77,1412.01,1412.03,15500,21889036.0 -2025-07-07 14:00:00,1412.01,1412.14,1412.0,1412.14,24900,35159538.0 -2025-07-07 14:05:00,1412.11,1412.35,1412.0,1412.34,32000,45186816.0 -2025-07-07 14:10:00,1412.35,1412.35,1412.02,1412.15,26500,37422349.0 -2025-07-07 14:15:00,1412.15,1412.16,1411.99,1412.03,47100,66506753.0 -2025-07-07 14:20:00,1412.03,1412.03,1411.5,1411.71,31700,44750592.0 -2025-07-07 14:25:00,1411.71,1411.71,1411.4,1411.41,26800,37828597.0 -2025-07-07 14:30:00,1411.4,1411.6,1411.08,1411.1,52800,74514687.0 -2025-07-07 14:35:00,1411.1,1411.11,1411.0,1411.11,85100,120102663.0 -2025-07-07 14:40:00,1411.05,1411.3,1410.6,1411.3,78300,110478847.0 -2025-07-07 14:45:00,1411.0,1411.0,1410.6,1410.83,64500,90992376.0 -2025-07-07 14:50:00,1410.87,1411.24,1410.69,1410.76,55800,78721282.0 -2025-07-07 14:55:00,1410.8,1410.8,1410.01,1410.23,97400,137380108.0 -2025-07-07 15:00:00,1410.24,1410.71,1410.04,1410.7,60500,85274877.0 -2025-07-08 09:35:00,1410.71,1413.0,1410.71,1411.3,81900,115550976.0 -2025-07-08 09:40:00,1411.3,1412.78,1410.81,1412.63,60400,85308480.0 -2025-07-08 09:45:00,1412.63,1412.76,1411.43,1411.57,43200,61012608.0 -2025-07-08 09:50:00,1411.56,1412.0,1411.0,1411.0,38600,54484512.0 -2025-07-08 09:55:00,1411.0,1412.54,1410.99,1412.0,45200,63831712.0 -2025-07-08 10:00:00,1412.04,1412.83,1411.89,1412.37,37000,52262848.0 -2025-07-08 10:05:00,1412.39,1414.1,1412.2,1412.8,51300,72491488.0 -2025-07-08 10:10:00,1412.79,1413.0,1412.37,1412.53,21300,30090400.0 -2025-07-08 10:15:00,1412.57,1412.96,1412.12,1412.21,19100,26978950.0 -2025-07-08 10:20:00,1412.21,1412.22,1411.8,1411.8,25200,35581882.0 -2025-07-08 10:25:00,1411.98,1412.04,1411.55,1411.73,17100,24143104.0 -2025-07-08 10:30:00,1411.73,1411.95,1411.0,1411.0,43300,61121211.0 -2025-07-08 10:35:00,1411.0,1411.64,1410.9,1411.42,22000,31044417.0 -2025-07-08 10:40:00,1411.65,1413.5,1411.35,1413.07,32500,45889418.0 -2025-07-08 10:45:00,1412.7,1413.85,1412.25,1413.16,26700,37727674.0 -2025-07-08 10:50:00,1413.16,1413.16,1412.5,1412.66,19500,27550138.0 -2025-07-08 10:55:00,1412.63,1413.2,1412.46,1412.46,39900,56372094.0 -2025-07-08 11:00:00,1412.46,1413.87,1412.26,1413.69,43200,61044362.0 -2025-07-08 11:05:00,1413.7,1419.58,1413.7,1418.06,153700,217751812.0 -2025-07-08 11:10:00,1418.24,1420.0,1417.54,1419.73,123100,174675957.0 -2025-07-08 11:15:00,1419.7,1419.8,1418.0,1418.0,72500,102885127.0 -2025-07-08 11:20:00,1417.97,1418.13,1415.8,1416.79,34900,49467397.0 -2025-07-08 11:25:00,1416.8,1417.8,1415.56,1415.79,21000,29770101.0 -2025-07-08 11:30:00,1415.78,1417.43,1415.66,1417.2,25300,35760382.0 -2025-07-08 13:05:00,1417.42,1417.65,1415.9,1416.59,44300,62850818.0 -2025-07-08 13:10:00,1416.59,1418.13,1416.02,1418.0,25700,36485250.0 -2025-07-08 13:15:00,1417.47,1418.0,1416.51,1417.9,20500,29053312.0 -2025-07-08 13:20:00,1417.9,1418.0,1417.0,1417.88,19800,28007811.0 -2025-07-08 13:25:00,1417.9,1417.9,1416.4,1416.61,19000,26865276.0 -2025-07-08 13:30:00,1416.62,1416.62,1415.9,1416.09,19600,27839355.0 -2025-07-08 13:35:00,1416.0,1416.09,1415.68,1415.85,18900,26749444.0 -2025-07-08 13:40:00,1415.94,1415.94,1415.01,1415.55,24900,35271046.0 -2025-07-08 13:45:00,1415.57,1416.95,1415.57,1416.44,23800,33738242.0 -2025-07-08 13:50:00,1416.7,1417.57,1416.45,1417.1,25200,35673973.0 -2025-07-08 13:55:00,1417.13,1417.67,1416.45,1417.6,29200,41319435.0 -2025-07-08 14:00:00,1417.0,1417.6,1416.01,1417.35,21700,30774274.0 -2025-07-08 14:05:00,1417.5,1417.56,1416.0,1416.08,33400,47291770.0 -2025-07-08 14:10:00,1416.13,1416.73,1415.81,1415.81,21300,30242051.0 -2025-07-08 14:15:00,1415.82,1416.96,1415.55,1416.77,25000,35395702.0 -2025-07-08 14:20:00,1416.67,1417.0,1416.02,1416.73,36100,51078147.0 -2025-07-08 14:25:00,1416.99,1417.3,1416.52,1416.82,23100,32782592.0 -2025-07-08 14:30:00,1416.84,1418.0,1416.84,1417.9,33900,48007680.0 -2025-07-08 14:35:00,1417.93,1419.1,1417.93,1419.08,71200,101065988.0 -2025-07-08 14:40:00,1419.06,1419.29,1417.59,1417.84,38300,54356998.0 -2025-07-08 14:45:00,1417.83,1418.0,1417.1,1417.66,35700,50573556.0 -2025-07-08 14:50:00,1417.62,1417.65,1417.12,1417.39,32600,46168836.0 -2025-07-08 14:55:00,1417.4,1417.4,1416.9,1416.98,57600,81708289.0 -2025-07-08 15:00:00,1417.0,1417.01,1416.11,1416.11,68700,97205762.0 -2025-07-09 09:35:00,1415.0,1419.89,1414.51,1419.23,144800,205225120.0 -2025-07-09 09:40:00,1419.2,1422.5,1418.02,1420.21,154300,219036320.0 -2025-07-09 09:45:00,1421.1,1421.34,1419.14,1419.6,82600,117315840.0 -2025-07-09 09:50:00,1419.3,1419.87,1417.33,1417.76,70400,99875651.0 -2025-07-09 09:55:00,1417.36,1420.45,1417.35,1420.29,51300,72774965.0 -2025-07-09 10:00:00,1420.5,1426.88,1420.5,1426.42,279500,398140356.0 -2025-07-09 10:05:00,1426.45,1429.97,1425.69,1427.25,243900,348344190.0 -2025-07-09 10:10:00,1427.82,1428.02,1426.05,1426.82,97400,139019783.0 -2025-07-09 10:15:00,1426.88,1428.22,1426.56,1427.55,58700,83794679.0 -2025-07-09 10:20:00,1427.59,1427.75,1426.58,1426.65,47800,68216332.0 -2025-07-09 10:25:00,1426.65,1428.68,1426.56,1428.47,60500,86365044.0 -2025-07-09 10:30:00,1429.0,1429.68,1428.25,1429.28,81200,115901194.0 -2025-07-09 10:35:00,1429.25,1429.29,1428.51,1428.99,59800,85585531.0 -2025-07-09 10:40:00,1428.99,1429.06,1428.18,1428.18,49500,70719485.0 -2025-07-09 10:45:00,1428.24,1428.5,1426.56,1426.56,49900,71229446.0 -2025-07-09 10:50:00,1426.5,1427.48,1426.0,1426.86,24800,35385861.0 -2025-07-09 10:55:00,1426.87,1428.1,1426.09,1428.09,26500,37808890.0 -2025-07-09 11:00:00,1428.1,1428.23,1426.68,1427.11,30300,43255033.0 -2025-07-09 11:05:00,1427.07,1427.4,1424.8,1424.8,51100,72852224.0 -2025-07-09 11:10:00,1424.8,1426.5,1424.62,1425.08,33500,47756047.0 -2025-07-09 11:15:00,1425.08,1426.29,1424.01,1424.01,28900,41178617.0 -2025-07-09 11:20:00,1423.65,1424.02,1422.41,1424.02,34800,49528318.0 -2025-07-09 11:25:00,1424.07,1424.88,1423.23,1424.48,31500,44859394.0 -2025-07-09 11:30:00,1424.0,1424.84,1423.52,1424.55,23600,33564672.0 -2025-07-09 13:05:00,1424.74,1427.62,1424.74,1425.04,59700,85108216.0 -2025-07-09 13:10:00,1425.03,1426.63,1424.64,1426.1,30800,43911688.0 -2025-07-09 13:15:00,1425.64,1426.1,1425.0,1425.68,25700,36633592.0 -2025-07-09 13:20:00,1425.67,1426.0,1424.31,1424.32,29200,41610496.0 -2025-07-09 13:25:00,1424.32,1425.91,1424.28,1425.52,19800,28251911.0 -2025-07-09 13:30:00,1425.53,1425.54,1424.57,1424.76,25700,36620797.0 -2025-07-09 13:35:00,1424.77,1425.0,1424.13,1424.45,32100,45727748.0 -2025-07-09 13:40:00,1424.44,1424.44,1423.56,1423.58,23700,33748739.0 -2025-07-09 13:45:00,1423.57,1425.8,1423.56,1425.18,25900,36830205.0 -2025-07-09 13:50:00,1425.49,1425.8,1424.24,1425.8,29200,41613312.0 -2025-07-09 13:55:00,1425.68,1426.08,1425.09,1425.46,27200,38779130.0 -2025-07-09 14:00:00,1425.5,1425.72,1424.27,1424.28,23700,33772287.0 -2025-07-09 14:05:00,1424.28,1424.82,1423.4,1423.41,36200,51551754.0 -2025-07-09 14:10:00,1423.41,1423.71,1422.22,1422.31,52900,75264245.0 -2025-07-09 14:15:00,1422.16,1424.0,1420.47,1422.79,71500,101679112.0 -2025-07-09 14:20:00,1423.0,1423.9,1422.8,1423.79,36100,51374840.0 -2025-07-09 14:25:00,1423.78,1423.78,1422.0,1422.49,25200,35850496.0 -2025-07-09 14:30:00,1422.49,1423.08,1422.02,1423.07,32700,46520330.0 -2025-07-09 14:35:00,1423.08,1423.46,1423.01,1423.39,23200,33048574.0 -2025-07-09 14:40:00,1423.39,1423.49,1420.96,1421.95,54300,77216249.0 -2025-07-09 14:45:00,1421.23,1421.23,1420.0,1420.0,83200,118214663.0 -2025-07-09 14:50:00,1420.1,1421.9,1419.5,1421.01,46400,65897464.0 -2025-07-09 14:55:00,1421.35,1421.88,1421.0,1421.01,53200,75595780.0 -2025-07-09 15:00:00,1421.02,1421.73,1418.88,1418.88,90300,128256010.0 -2025-07-10 09:35:00,1418.97,1420.0,1413.13,1413.83,228500,323753952.0 -2025-07-10 09:40:00,1413.85,1416.23,1413.85,1415.02,106200,150219296.0 -2025-07-10 09:45:00,1415.04,1415.71,1414.2,1414.45,66300,93773184.0 -2025-07-10 09:50:00,1414.45,1414.49,1412.5,1412.5,152400,215430780.0 -2025-07-10 09:55:00,1412.3,1412.49,1411.23,1411.53,162900,229978428.0 -2025-07-10 10:00:00,1411.52,1413.03,1410.5,1410.55,145400,205232072.0 -2025-07-10 10:05:00,1410.55,1411.49,1410.54,1410.71,76900,108475392.0 -2025-07-10 10:10:00,1411.03,1412.79,1410.73,1412.79,46900,66220029.0 -2025-07-10 10:15:00,1412.55,1414.0,1410.7,1410.85,97600,137828864.0 -2025-07-10 10:20:00,1410.79,1411.55,1410.56,1411.24,68900,97200897.0 -2025-07-10 10:25:00,1411.26,1411.63,1411.15,1411.24,43000,60687866.0 -2025-07-10 10:30:00,1411.24,1414.3,1411.21,1414.3,37500,52957444.0 -2025-07-10 10:35:00,1413.99,1414.97,1413.99,1414.73,61200,86538756.0 -2025-07-10 10:40:00,1414.73,1416.59,1414.02,1415.86,61500,87040258.0 -2025-07-10 10:45:00,1415.65,1415.82,1414.45,1414.45,48300,68338942.0 -2025-07-10 10:50:00,1414.46,1415.52,1414.46,1414.92,49000,69336186.0 -2025-07-10 10:55:00,1414.92,1414.92,1414.02,1414.29,37800,53468166.0 -2025-07-10 11:00:00,1414.29,1416.35,1414.02,1416.35,28500,40333571.0 -2025-07-10 11:05:00,1416.35,1417.54,1416.0,1416.36,40800,57801081.0 -2025-07-10 11:10:00,1416.36,1416.87,1415.12,1416.32,43900,62181372.0 -2025-07-10 11:15:00,1416.36,1416.69,1416.36,1416.69,37200,52695560.0 -2025-07-10 11:20:00,1416.69,1417.19,1415.6,1417.13,42200,59823359.0 -2025-07-10 11:25:00,1417.13,1417.15,1416.89,1417.14,40200,56989178.0 -2025-07-10 11:30:00,1417.14,1417.17,1415.8,1417.1,36800,52122893.0 -2025-07-10 13:05:00,1417.1,1422.9,1417.1,1422.9,130200,184841978.0 -2025-07-10 13:10:00,1422.9,1424.76,1422.0,1424.73,123800,176222976.0 -2025-07-10 13:15:00,1424.77,1425.08,1422.53,1425.0,117700,167650816.0 -2025-07-10 13:20:00,1425.01,1425.01,1423.0,1423.0,72700,103559680.0 -2025-07-10 13:25:00,1423.0,1424.08,1421.11,1424.04,60800,86432000.0 -2025-07-10 13:30:00,1424.04,1425.02,1422.99,1425.0,79200,112958976.0 -2025-07-10 13:35:00,1425.0,1426.9,1424.99,1425.81,74500,106152448.0 -2025-07-10 13:40:00,1425.81,1425.95,1424.0,1425.5,56700,80877824.0 -2025-07-10 13:45:00,1425.5,1425.5,1424.58,1425.44,42100,59952128.0 -2025-07-10 13:50:00,1425.44,1425.44,1424.79,1424.95,31500,44932096.0 -2025-07-10 13:55:00,1424.91,1424.95,1424.57,1424.57,60800,86524672.0 -2025-07-10 14:00:00,1424.56,1425.38,1424.5,1425.35,40500,57726464.0 -2025-07-10 14:05:00,1425.56,1427.55,1425.56,1427.55,89000,126914560.0 -2025-07-10 14:10:00,1427.57,1430.0,1427.2,1430.0,152200,217442304.0 -2025-07-10 14:15:00,1430.0,1434.99,1429.9,1434.99,234500,335803136.0 -2025-07-10 14:20:00,1435.0,1436.18,1432.36,1434.28,172000,246794240.0 -2025-07-10 14:25:00,1433.34,1433.8,1430.11,1430.47,89300,127780352.0 -2025-07-10 14:30:00,1430.41,1430.41,1427.2,1427.2,94100,134558720.0 -2025-07-10 14:35:00,1427.2,1427.9,1426.2,1427.01,55200,78662656.0 -2025-07-10 14:40:00,1427.0,1427.06,1426.05,1427.0,67200,95959552.0 -2025-07-10 14:45:00,1426.99,1426.99,1426.16,1426.35,54100,77106688.0 -2025-07-10 14:50:00,1426.46,1426.78,1426.2,1426.24,58900,84085760.0 -2025-07-10 14:55:00,1426.25,1427.0,1426.23,1426.95,64200,91575296.0 -2025-07-10 15:00:00,1426.94,1428.2,1426.5,1426.5,91400,130386944.0 -2025-07-11 09:35:00,1423.16,1427.8,1423.16,1425.5,237400,338407456.0 -2025-07-11 09:40:00,1425.03,1428.08,1425.0,1425.0,178800,255114336.0 -2025-07-11 09:45:00,1425.02,1426.2,1424.0,1425.74,105300,150060920.0 -2025-07-11 09:50:00,1425.74,1427.3,1424.68,1425.35,80100,114165120.0 -2025-07-11 09:55:00,1425.35,1425.53,1423.37,1425.28,83900,119516172.0 -2025-07-11 10:00:00,1425.23,1427.97,1425.15,1427.97,84300,120252536.0 -2025-07-11 10:05:00,1427.87,1432.32,1427.49,1432.32,138200,197458556.0 -2025-07-11 10:10:00,1432.5,1439.03,1432.5,1438.17,319000,458256264.0 -2025-07-11 10:15:00,1438.99,1440.0,1437.0,1437.0,181200,260805120.0 -2025-07-11 10:20:00,1437.0,1442.0,1437.0,1439.77,204900,294981888.0 -2025-07-11 10:25:00,1439.35,1443.0,1439.01,1441.4,173500,250122496.0 -2025-07-11 10:30:00,1441.4,1442.0,1435.01,1437.1,118600,170560764.0 -2025-07-11 10:35:00,1437.0,1441.9,1436.62,1441.9,88500,127443716.0 -2025-07-11 10:40:00,1441.9,1445.48,1441.4,1444.44,167000,241174272.0 -2025-07-11 10:45:00,1444.57,1446.58,1444.11,1446.58,120300,173750016.0 -2025-07-11 10:50:00,1446.79,1447.0,1443.07,1443.07,77100,111463936.0 -2025-07-11 10:55:00,1442.88,1442.88,1437.01,1439.0,75100,108077824.0 -2025-07-11 11:00:00,1439.0,1441.0,1438.6,1438.65,73100,105220352.0 -2025-07-11 11:05:00,1438.49,1438.49,1436.0,1436.5,80200,115247620.0 -2025-07-11 11:10:00,1436.26,1440.44,1436.26,1440.44,51900,74678524.0 -2025-07-11 11:15:00,1440.44,1443.5,1440.41,1441.0,52400,75656960.0 -2025-07-11 11:20:00,1440.91,1444.0,1440.8,1444.0,66800,96381952.0 -2025-07-11 11:25:00,1444.0,1444.89,1442.91,1444.79,57300,82631936.0 -2025-07-11 11:30:00,1444.08,1447.0,1443.51,1446.66,111200,160777728.0 -2025-07-11 13:05:00,1446.5,1455.8,1446.5,1454.43,367700,533719296.0 -2025-07-11 13:10:00,1454.36,1458.0,1454.36,1456.77,162000,236037120.0 -2025-07-11 13:15:00,1456.72,1456.77,1451.94,1453.02,139300,202648576.0 -2025-07-11 13:20:00,1452.26,1453.2,1449.1,1449.18,127500,185021952.0 -2025-07-11 13:25:00,1449.19,1451.72,1447.5,1447.69,112500,163055104.0 -2025-07-11 13:30:00,1447.69,1450.26,1445.02,1445.03,83000,120191488.0 -2025-07-11 13:35:00,1445.04,1447.16,1443.89,1444.77,111200,160699392.0 -2025-07-11 13:40:00,1444.11,1444.78,1442.0,1442.05,95200,137378304.0 -2025-07-11 13:45:00,1442.0,1448.82,1442.0,1447.76,55900,80850432.0 -2025-07-11 13:50:00,1447.72,1448.0,1445.17,1447.41,45600,65940480.0 -2025-07-11 13:55:00,1446.88,1446.88,1440.77,1440.79,73300,105743352.0 -2025-07-11 14:00:00,1440.79,1441.8,1440.14,1440.8,79200,114160132.0 -2025-07-11 14:05:00,1440.94,1441.63,1440.0,1440.1,115900,166928900.0 -2025-07-11 14:10:00,1440.1,1442.48,1440.0,1440.06,87300,125759480.0 -2025-07-11 14:15:00,1440.06,1440.06,1438.0,1439.9,102700,147828744.0 -2025-07-11 14:20:00,1440.0,1442.66,1440.0,1442.53,35600,51322880.0 -2025-07-11 14:25:00,1442.53,1442.54,1438.13,1438.52,53800,77462012.0 -2025-07-11 14:30:00,1438.51,1439.98,1438.51,1438.85,53100,76402685.0 -2025-07-11 14:35:00,1438.85,1440.0,1438.83,1438.88,64400,92670473.0 -2025-07-11 14:40:00,1438.88,1438.89,1436.18,1436.18,98200,141179902.0 -2025-07-11 14:45:00,1436.14,1436.14,1434.2,1434.2,162300,232943616.0 -2025-07-11 14:50:00,1434.07,1435.78,1433.0,1435.21,102400,146832896.0 -2025-07-11 14:55:00,1435.2,1435.77,1433.58,1433.99,113000,162071040.0 -2025-07-11 15:00:00,1433.99,1434.07,1427.0,1427.0,357100,509955584.0 -2025-07-14 09:35:00,1430.0,1434.96,1428.0,1430.7,244800,350116960.0 -2025-07-14 09:40:00,1430.77,1430.96,1427.7,1429.86,140100,200202149.0 -2025-07-14 09:45:00,1429.87,1432.89,1429.36,1429.5,69000,98712446.0 -2025-07-14 09:50:00,1429.69,1430.3,1428.57,1430.28,58200,83219965.0 -2025-07-14 09:55:00,1430.28,1430.5,1429.01,1429.6,48200,68922748.0 -2025-07-14 10:00:00,1429.6,1430.77,1428.02,1428.06,61600,88008380.0 -2025-07-14 10:05:00,1428.0,1428.0,1426.2,1427.09,95400,136158412.0 -2025-07-14 10:10:00,1427.38,1428.64,1426.55,1426.55,62800,89622009.0 -2025-07-14 10:15:00,1426.55,1426.83,1426.28,1426.31,40500,57777151.0 -2025-07-14 10:20:00,1426.32,1426.33,1425.04,1425.09,71900,102500488.0 -2025-07-14 10:25:00,1425.09,1425.1,1423.52,1423.52,99100,141166336.0 -2025-07-14 10:30:00,1423.5,1424.92,1423.25,1424.41,50800,72373120.0 -2025-07-14 10:35:00,1424.36,1426.17,1424.34,1425.96,35700,50884994.0 -2025-07-14 10:40:00,1425.95,1426.86,1425.5,1426.82,24900,35509754.0 -2025-07-14 10:45:00,1426.39,1426.58,1425.24,1425.85,25400,36213124.0 -2025-07-14 10:50:00,1425.87,1425.87,1424.5,1425.54,39000,55586300.0 -2025-07-14 10:55:00,1425.6,1426.29,1425.39,1425.64,29800,42493318.0 -2025-07-14 11:00:00,1425.69,1425.73,1424.0,1424.05,55100,78517629.0 -2025-07-14 11:05:00,1424.04,1424.08,1423.6,1423.9,42700,60800900.0 -2025-07-14 11:10:00,1423.93,1424.96,1423.71,1424.14,25100,35742449.0 -2025-07-14 11:15:00,1424.15,1424.93,1423.88,1424.1,23800,33895046.0 -2025-07-14 11:20:00,1424.04,1424.17,1423.5,1423.67,52300,74465922.0 -2025-07-14 11:25:00,1423.67,1424.07,1423.57,1423.74,25500,36304900.0 -2025-07-14 11:30:00,1423.71,1423.99,1423.53,1423.61,26700,38012028.0 -2025-07-14 13:05:00,1423.97,1425.0,1423.77,1424.48,37700,53692292.0 -2025-07-14 13:10:00,1424.64,1424.64,1423.61,1423.63,30300,43143928.0 -2025-07-14 13:15:00,1423.63,1423.64,1422.0,1422.0,129700,184545539.0 -2025-07-14 13:20:00,1422.01,1422.94,1422.0,1422.31,47700,67841273.0 -2025-07-14 13:25:00,1422.31,1422.31,1421.8,1421.81,45600,64844300.0 -2025-07-14 13:30:00,1421.81,1422.08,1421.6,1422.05,42600,60563964.0 -2025-07-14 13:35:00,1422.38,1424.43,1422.06,1423.45,28500,40573188.0 -2025-07-14 13:40:00,1424.3,1424.42,1422.29,1422.38,29500,41988608.0 -2025-07-14 13:45:00,1422.34,1422.68,1422.33,1422.35,23000,32716280.0 -2025-07-14 13:50:00,1422.37,1424.5,1422.35,1424.5,37300,53072900.0 -2025-07-14 13:55:00,1423.63,1427.96,1423.63,1427.0,47100,67087109.0 -2025-07-14 14:00:00,1427.0,1427.19,1423.27,1424.58,45300,64576503.0 -2025-07-14 14:05:00,1425.8,1425.8,1424.54,1425.78,24400,34772220.0 -2025-07-14 14:10:00,1425.78,1425.78,1424.5,1424.5,22200,31634702.0 -2025-07-14 14:15:00,1424.44,1426.37,1423.64,1426.0,52700,75160567.0 -2025-07-14 14:20:00,1425.51,1426.57,1425.5,1426.26,34000,48485379.0 -2025-07-14 14:25:00,1425.58,1429.0,1425.58,1428.04,53000,75645949.0 -2025-07-14 14:30:00,1428.04,1429.83,1428.0,1429.79,56100,80188165.0 -2025-07-14 14:35:00,1429.79,1429.8,1427.0,1427.0,61000,87111677.0 -2025-07-14 14:40:00,1427.0,1427.47,1425.58,1426.56,62100,88590589.0 -2025-07-14 14:45:00,1426.45,1427.94,1426.01,1426.02,73700,105143818.0 -2025-07-14 14:50:00,1426.01,1426.49,1424.99,1425.38,89100,127017714.0 -2025-07-14 14:55:00,1425.16,1426.0,1423.7,1423.7,85600,121961480.0 -2025-07-14 15:00:00,1423.78,1425.55,1423.5,1423.6,171500,244171269.0 -2025-07-15 09:35:00,1420.98,1422.0,1418.36,1418.6,218100,309801440.0 -2025-07-15 09:40:00,1418.6,1422.0,1418.4,1421.01,99800,141734368.0 -2025-07-15 09:45:00,1421.2,1422.75,1420.0,1420.42,60600,86133760.0 -2025-07-15 09:50:00,1420.01,1420.7,1418.4,1419.6,150500,213627328.0 -2025-07-15 09:55:00,1419.59,1419.6,1418.37,1418.51,91400,129675516.0 -2025-07-15 10:00:00,1418.41,1418.98,1418.26,1418.34,78000,110580036.0 -2025-07-15 10:05:00,1418.65,1419.9,1418.65,1419.4,53500,75917184.0 -2025-07-15 10:10:00,1419.44,1419.46,1418.47,1418.47,61300,86978374.0 -2025-07-15 10:15:00,1418.45,1418.51,1412.19,1413.23,328000,464391928.0 -2025-07-15 10:20:00,1413.05,1415.0,1412.5,1413.97,107000,151238150.0 -2025-07-15 10:25:00,1413.91,1417.01,1413.5,1416.61,52100,73717238.0 -2025-07-15 10:30:00,1416.6,1416.6,1414.1,1416.57,37500,53077630.0 -2025-07-15 10:35:00,1416.19,1417.98,1416.18,1417.67,33100,46915968.0 -2025-07-15 10:40:00,1417.64,1417.68,1416.1,1416.25,21200,30031240.0 -2025-07-15 10:45:00,1416.11,1416.26,1414.61,1415.15,32000,45289082.0 -2025-07-15 10:50:00,1415.15,1415.19,1414.61,1414.61,28700,40605313.0 -2025-07-15 10:55:00,1414.5,1414.5,1414.0,1414.08,26900,38039433.0 -2025-07-15 11:00:00,1414.04,1414.66,1414.0,1414.2,39500,55856759.0 -2025-07-15 11:05:00,1414.28,1414.42,1412.57,1412.75,71500,101046271.0 -2025-07-15 11:10:00,1412.6,1413.03,1412.0,1412.02,126500,178664454.0 -2025-07-15 11:15:00,1412.02,1412.11,1410.88,1411.12,146800,207185664.0 -2025-07-15 11:20:00,1410.95,1411.12,1410.1,1410.1,101700,143456512.0 -2025-07-15 11:25:00,1410.03,1410.83,1410.0,1410.83,118500,167095808.0 -2025-07-15 11:30:00,1410.78,1410.94,1409.91,1410.0,99400,140168704.0 -2025-07-15 13:05:00,1409.99,1410.46,1408.68,1409.78,126400,178170624.0 -2025-07-15 13:10:00,1409.82,1410.96,1409.12,1410.96,43100,60728320.0 -2025-07-15 13:15:00,1410.78,1410.96,1410.0,1410.01,38200,53879296.0 -2025-07-15 13:20:00,1410.07,1410.77,1410.0,1410.48,49200,69392128.0 -2025-07-15 13:25:00,1410.23,1410.27,1410.0,1410.03,36000,50761728.0 -2025-07-15 13:30:00,1410.05,1410.05,1409.0,1409.05,77500,109225472.0 -2025-07-15 13:35:00,1408.92,1409.04,1408.73,1408.77,73500,103553792.0 -2025-07-15 13:40:00,1408.77,1409.58,1408.76,1409.2,43300,61016064.0 -2025-07-15 13:45:00,1409.24,1409.42,1409.2,1409.26,31000,43622144.0 -2025-07-15 13:50:00,1409.25,1409.26,1408.89,1408.9,56300,79329280.0 -2025-07-15 13:55:00,1408.89,1408.93,1408.41,1408.44,70900,99876608.0 -2025-07-15 14:00:00,1408.45,1408.52,1408.33,1408.38,58900,82957056.0 -2025-07-15 14:05:00,1408.37,1410.54,1408.37,1410.5,46100,64968192.0 -2025-07-15 14:10:00,1410.4,1412.13,1410.3,1411.21,41400,58425600.0 -2025-07-15 14:15:00,1411.16,1412.01,1410.55,1410.84,50800,71697408.0 -2025-07-15 14:20:00,1410.83,1410.83,1410.15,1410.73,36600,51621120.0 -2025-07-15 14:25:00,1410.35,1412.88,1410.32,1412.54,41500,58701318.0 -2025-07-15 14:30:00,1412.54,1414.73,1412.0,1413.65,50600,71528444.0 -2025-07-15 14:35:00,1413.66,1414.2,1412.0,1412.47,42900,60614647.0 -2025-07-15 14:40:00,1412.47,1413.8,1412.47,1412.6,26500,37438468.0 -2025-07-15 14:45:00,1412.45,1413.0,1411.8,1412.1,50600,71384073.0 -2025-07-15 14:50:00,1412.11,1412.15,1411.71,1411.96,53600,75680758.0 -2025-07-15 14:55:00,1411.96,1412.29,1411.8,1411.8,82300,116251140.0 -2025-07-15 15:00:00,1411.78,1411.94,1411.0,1411.0,129700,182957056.0 -2025-07-16 09:35:00,1410.01,1416.21,1410.0,1415.0,235000,332050368.0 -2025-07-16 09:40:00,1415.58,1417.0,1412.96,1413.34,130600,184843008.0 -2025-07-16 09:45:00,1413.95,1415.79,1412.8,1415.79,73400,103753404.0 -2025-07-16 09:50:00,1415.06,1416.02,1413.01,1415.0,56600,80088712.0 -2025-07-16 09:55:00,1415.06,1415.85,1414.5,1415.42,55500,78489400.0 -2025-07-16 10:00:00,1415.36,1415.37,1413.04,1413.04,58300,82461125.0 -2025-07-16 10:05:00,1413.4,1413.42,1411.8,1411.87,60300,85167039.0 -2025-07-16 10:10:00,1411.8,1412.23,1411.22,1412.22,37500,52938626.0 -2025-07-16 10:15:00,1412.14,1413.02,1412.08,1412.94,31400,44353722.0 -2025-07-16 10:20:00,1412.87,1414.0,1412.21,1413.25,30700,43381764.0 -2025-07-16 10:25:00,1413.36,1413.36,1411.95,1412.25,38900,54946047.0 -2025-07-16 10:30:00,1412.24,1412.65,1412.03,1412.51,36300,51267450.0 -2025-07-16 10:35:00,1412.48,1412.57,1412.01,1412.03,29800,42084991.0 -2025-07-16 10:40:00,1412.03,1413.13,1412.03,1412.99,26300,37149952.0 -2025-07-16 10:45:00,1412.84,1413.0,1412.03,1412.03,19500,27543040.0 -2025-07-16 10:50:00,1412.03,1412.14,1410.52,1411.38,65500,92442888.0 -2025-07-16 10:55:00,1411.38,1411.87,1411.1,1411.45,20300,28652670.0 -2025-07-16 11:00:00,1411.44,1412.33,1410.99,1411.2,26800,37821434.0 -2025-07-16 11:05:00,1411.3,1412.09,1410.99,1411.1,50500,71264649.0 -2025-07-16 11:10:00,1411.01,1411.09,1410.99,1411.05,47900,67587327.0 -2025-07-16 11:15:00,1411.04,1411.14,1411.02,1411.12,28900,40877315.0 -2025-07-16 11:20:00,1411.12,1412.03,1411.1,1411.82,19500,27500921.0 -2025-07-16 11:25:00,1411.82,1414.0,1411.8,1412.64,23200,32779139.0 -2025-07-16 11:30:00,1412.56,1412.64,1411.09,1412.09,18000,25413375.0 -2025-07-16 13:05:00,1412.3,1412.63,1411.0,1411.37,65000,91674623.0 -2025-07-16 13:10:00,1411.2,1412.08,1411.16,1412.01,26800,37834751.0 -2025-07-16 13:15:00,1412.03,1413.47,1411.58,1411.85,36800,52049020.0 -2025-07-16 13:20:00,1412.55,1414.9,1412.55,1413.22,39500,55831040.0 -2025-07-16 13:25:00,1413.48,1413.57,1412.0,1412.2,30400,42958464.0 -2025-07-16 13:30:00,1412.3,1413.05,1412.19,1413.01,19300,27266176.0 -2025-07-16 13:35:00,1413.02,1413.66,1412.72,1413.12,33300,47057804.0 -2025-07-16 13:40:00,1413.13,1413.13,1412.72,1412.83,19700,27832187.0 -2025-07-16 13:45:00,1412.72,1413.99,1412.11,1413.57,38200,53992071.0 -2025-07-16 13:50:00,1413.57,1413.57,1410.95,1411.81,89600,126392310.0 -2025-07-16 13:55:00,1411.79,1411.81,1411.19,1411.72,22800,32180996.0 -2025-07-16 14:00:00,1411.73,1413.0,1411.73,1412.15,23400,33047033.0 -2025-07-16 14:05:00,1412.11,1412.5,1411.75,1411.78,23400,33038083.0 -2025-07-16 14:10:00,1411.79,1412.97,1411.72,1412.88,16600,23470590.0 -2025-07-16 14:15:00,1412.86,1412.87,1412.29,1412.46,16800,23802890.0 -2025-07-16 14:20:00,1412.01,1412.9,1412.01,1412.88,16700,23589374.0 -2025-07-16 14:25:00,1412.77,1412.77,1412.22,1412.25,22900,32347136.0 -2025-07-16 14:30:00,1412.22,1412.64,1412.0,1412.4,26500,37425402.0 -2025-07-16 14:35:00,1412.44,1412.71,1412.02,1412.71,33300,47027978.0 -2025-07-16 14:40:00,1412.52,1412.93,1412.1,1412.15,34200,48235514.0 -2025-07-16 14:45:00,1412.12,1412.17,1411.68,1411.72,59200,83581696.0 -2025-07-16 14:50:00,1411.91,1412.12,1411.71,1411.78,46400,65509625.0 -2025-07-16 14:55:00,1411.79,1411.82,1411.5,1411.54,88500,124936204.0 -2025-07-16 15:00:00,1411.5,1411.51,1411.03,1411.03,78600,110943227.0 -2025-07-17 09:35:00,1413.98,1420.27,1413.98,1418.73,346800,491365600.0 -2025-07-17 09:40:00,1419.01,1422.77,1418.02,1422.77,271500,385589604.0 -2025-07-17 09:45:00,1422.7,1423.0,1418.05,1421.0,97700,138818553.0 -2025-07-17 09:50:00,1420.61,1420.68,1417.0,1418.0,92300,130939843.0 -2025-07-17 09:55:00,1418.11,1418.93,1417.75,1417.93,55900,79271160.0 -2025-07-17 10:00:00,1417.93,1417.94,1415.03,1416.56,56300,79824131.0 -2025-07-17 10:05:00,1416.67,1417.36,1414.01,1414.03,76300,107962627.0 -2025-07-17 10:10:00,1414.08,1414.55,1414.03,1414.51,40200,56856326.0 -2025-07-17 10:15:00,1414.51,1416.98,1414.48,1416.67,34100,48177279.0 -2025-07-17 10:20:00,1416.21,1416.53,1414.04,1414.08,48200,68209141.0 -2025-07-17 10:25:00,1414.18,1414.34,1413.88,1413.88,61000,86256135.0 -2025-07-17 10:30:00,1413.9,1413.96,1413.05,1413.51,34100,48253181.0 -2025-07-17 10:35:00,1413.33,1414.35,1413.23,1413.85,26600,37607684.0 -2025-07-17 10:40:00,1414.22,1414.47,1413.3,1414.47,20400,28840316.0 -2025-07-17 10:45:00,1414.52,1414.93,1413.31,1413.74,27500,38884099.0 -2025-07-17 10:50:00,1413.91,1414.23,1412.89,1413.76,56800,80276737.0 -2025-07-17 10:55:00,1413.15,1414.34,1413.12,1413.73,12200,17186688.0 -2025-07-17 11:00:00,1413.72,1413.91,1413.11,1413.76,18800,26573694.0 -2025-07-17 11:05:00,1414.01,1414.9,1413.1,1413.39,22500,31810814.0 -2025-07-17 11:10:00,1413.39,1413.45,1413.3,1413.45,17500,24734212.0 -2025-07-17 11:15:00,1413.5,1413.71,1413.0,1413.28,27200,38445184.0 -2025-07-17 11:20:00,1413.3,1415.57,1413.27,1413.6,27500,38898176.0 -2025-07-17 11:25:00,1413.5,1415.0,1413.13,1414.11,19900,28145795.0 -2025-07-17 11:30:00,1413.6,1414.46,1413.5,1414.43,12800,18101248.0 -2025-07-17 13:05:00,1414.22,1414.74,1413.5,1413.62,44300,62683905.0 -2025-07-17 13:10:00,1413.64,1415.0,1413.62,1413.91,64100,90638074.0 -2025-07-17 13:15:00,1413.88,1413.97,1413.88,1413.95,32900,46516994.0 -2025-07-17 13:20:00,1413.92,1413.95,1413.9,1413.9,11800,16684288.0 -2025-07-17 13:25:00,1413.89,1416.03,1413.89,1415.52,29000,41036548.0 -2025-07-17 13:30:00,1415.52,1416.49,1415.02,1416.27,24100,34119934.0 -2025-07-17 13:35:00,1416.0,1416.11,1415.0,1415.17,26500,37515269.0 -2025-07-17 13:40:00,1415.17,1417.0,1415.05,1417.0,32300,45747450.0 -2025-07-17 13:45:00,1417.0,1417.6,1416.5,1417.2,30100,42653702.0 -2025-07-17 13:50:00,1417.49,1417.49,1415.79,1415.79,19300,27332089.0 -2025-07-17 13:55:00,1415.58,1415.86,1415.01,1415.2,15400,21795586.0 -2025-07-17 14:00:00,1415.33,1416.78,1415.32,1416.43,17400,24635132.0 -2025-07-17 14:05:00,1416.78,1417.92,1416.28,1416.99,26700,37838338.0 -2025-07-17 14:10:00,1416.97,1417.25,1416.8,1417.24,18900,26781696.0 -2025-07-17 14:15:00,1417.24,1417.25,1416.64,1416.64,20300,28764415.0 -2025-07-17 14:20:00,1416.64,1417.18,1416.61,1417.18,23700,33582856.0 -2025-07-17 14:25:00,1417.17,1417.9,1417.17,1417.79,40200,56986106.0 -2025-07-17 14:30:00,1417.6,1417.78,1416.63,1417.01,38700,54841346.0 -2025-07-17 14:35:00,1417.05,1417.18,1416.63,1417.01,32400,45906939.0 -2025-07-17 14:40:00,1417.17,1417.9,1417.0,1417.47,43900,62221062.0 -2025-07-17 14:45:00,1417.55,1417.78,1416.19,1416.19,45000,63759611.0 -2025-07-17 14:50:00,1416.26,1416.77,1416.15,1416.65,42000,59438848.0 -2025-07-17 14:55:00,1416.89,1417.13,1416.29,1416.52,51900,73521412.0 -2025-07-17 15:00:00,1416.4,1417.59,1416.3,1416.35,75600,107070453.0 -2025-07-18 09:35:00,1420.0,1425.98,1418.0,1425.13,338900,482192288.0 -2025-07-18 09:40:00,1425.01,1425.5,1421.48,1424.87,135700,193121370.0 -2025-07-18 09:45:00,1424.89,1426.6,1424.87,1426.22,181300,258572930.0 -2025-07-18 09:50:00,1426.28,1429.86,1426.28,1428.28,271000,387056900.0 -2025-07-18 09:55:00,1428.0,1433.74,1427.49,1433.31,333300,476980608.0 -2025-07-18 10:00:00,1433.66,1435.24,1430.56,1431.99,220500,316051072.0 -2025-07-18 10:05:00,1432.32,1433.31,1428.68,1428.68,101400,145188485.0 -2025-07-18 10:10:00,1429.01,1429.39,1426.68,1427.21,86200,123108862.0 -2025-07-18 10:15:00,1427.22,1429.08,1426.08,1429.04,70400,100470265.0 -2025-07-18 10:20:00,1429.08,1429.7,1428.05,1429.62,44700,63881216.0 -2025-07-18 10:25:00,1429.68,1430.2,1429.12,1430.2,48500,69268734.0 -2025-07-18 10:30:00,1430.68,1433.0,1430.68,1432.69,74200,106266883.0 -2025-07-18 10:35:00,1432.68,1432.99,1431.0,1432.0,75900,108677379.0 -2025-07-18 10:40:00,1432.01,1432.55,1431.0,1431.99,63400,90797314.0 -2025-07-18 10:45:00,1431.1,1432.45,1430.97,1431.33,54600,78166274.0 -2025-07-18 10:50:00,1431.09,1432.85,1430.01,1431.92,79500,113786362.0 -2025-07-18 10:55:00,1431.52,1435.0,1431.52,1435.0,119500,171334914.0 -2025-07-18 11:00:00,1435.0,1437.81,1434.51,1435.98,235700,338430208.0 -2025-07-18 11:05:00,1435.3,1436.17,1434.61,1435.2,41500,59524352.0 -2025-07-18 11:10:00,1434.9,1435.84,1434.77,1434.8,36100,51818496.0 -2025-07-18 11:15:00,1434.95,1435.5,1432.76,1433.6,41900,60089856.0 -2025-07-18 11:20:00,1433.6,1434.98,1433.12,1434.33,29200,41966080.0 -2025-07-18 11:25:00,1434.88,1434.89,1434.06,1434.17,25000,35863296.0 -2025-07-18 11:30:00,1434.13,1434.13,1430.19,1430.93,35100,50199802.0 -2025-07-18 13:05:00,1430.9,1430.93,1425.11,1426.98,135800,193963526.0 -2025-07-18 13:10:00,1426.44,1428.85,1425.6,1428.77,48800,69614342.0 -2025-07-18 13:15:00,1428.37,1429.0,1427.37,1427.9,34400,49124604.0 -2025-07-18 13:20:00,1427.87,1429.62,1427.64,1429.61,27100,38712575.0 -2025-07-18 13:25:00,1429.61,1430.93,1429.15,1429.62,44400,63485943.0 -2025-07-18 13:30:00,1429.62,1430.49,1429.18,1429.18,32700,46872068.0 -2025-07-18 13:35:00,1429.14,1430.78,1429.14,1430.62,32300,46194174.0 -2025-07-18 13:40:00,1430.62,1432.22,1430.62,1432.0,43200,61838855.0 -2025-07-18 13:45:00,1431.89,1433.0,1431.59,1432.5,38800,55570423.0 -2025-07-18 13:50:00,1432.51,1432.89,1431.6,1431.6,42600,61016576.0 -2025-07-18 13:55:00,1431.56,1431.56,1430.95,1430.99,28400,40643584.0 -2025-07-18 14:00:00,1430.97,1431.49,1430.97,1431.22,24700,35235848.0 -2025-07-18 14:05:00,1431.27,1432.88,1431.22,1432.88,39000,55924228.0 -2025-07-18 14:10:00,1432.87,1433.32,1432.53,1433.24,54800,78515708.0 -2025-07-18 14:15:00,1433.22,1433.22,1432.57,1432.85,41000,58752000.0 -2025-07-18 14:20:00,1432.85,1433.15,1432.0,1432.59,39700,56876547.0 -2025-07-18 14:25:00,1432.59,1433.0,1432.59,1432.99,35000,50127357.0 -2025-07-18 14:30:00,1433.0,1434.21,1432.88,1434.01,64600,92624896.0 -2025-07-18 14:35:00,1434.0,1434.5,1433.2,1434.3,49900,71600128.0 -2025-07-18 14:40:00,1434.3,1436.01,1434.3,1436.0,119200,170973184.0 -2025-07-18 14:45:00,1436.0,1437.0,1435.63,1436.99,96700,138860032.0 -2025-07-18 14:50:00,1437.0,1437.0,1436.36,1436.36,125500,180403712.0 -2025-07-18 14:55:00,1436.36,1437.14,1435.99,1437.1,122800,176478208.0 -2025-07-18 15:00:00,1437.12,1437.12,1436.95,1437.0,117100,168276992.0 -2025-07-21 09:35:00,1436.99,1441.85,1435.0,1440.41,220000,316496192.0 -2025-07-21 09:40:00,1441.0,1444.0,1439.01,1439.01,156200,225162048.0 -2025-07-21 09:45:00,1439.17,1443.58,1439.0,1442.51,131000,188911036.0 -2025-07-21 09:50:00,1442.7,1443.2,1441.59,1442.81,98200,141657600.0 -2025-07-21 09:55:00,1443.11,1444.98,1443.11,1444.98,95900,138411648.0 -2025-07-21 10:00:00,1445.0,1446.65,1444.5,1444.5,145600,210479817.0 -2025-07-21 10:05:00,1444.76,1445.39,1441.18,1441.83,92200,133073907.0 -2025-07-21 10:10:00,1441.35,1443.99,1441.35,1442.3,47000,67854976.0 -2025-07-21 10:15:00,1442.99,1442.99,1441.07,1441.51,56000,80754312.0 -2025-07-21 10:20:00,1442.51,1443.48,1441.53,1443.01,42200,60880384.0 -2025-07-21 10:25:00,1443.01,1443.9,1442.0,1442.57,38500,55564792.0 -2025-07-21 10:30:00,1442.0,1443.03,1442.0,1443.0,27300,39377291.0 -2025-07-21 10:35:00,1442.26,1444.99,1442.26,1444.62,40300,58180597.0 -2025-07-21 10:40:00,1444.61,1444.98,1443.26,1443.6,28600,41301517.0 -2025-07-21 10:45:00,1443.6,1444.29,1442.7,1442.86,29200,42147712.0 -2025-07-21 10:50:00,1442.14,1443.89,1442.01,1443.37,32700,47185919.0 -2025-07-21 10:55:00,1443.37,1444.93,1443.2,1443.68,30200,43607162.0 -2025-07-21 11:00:00,1443.69,1443.73,1442.02,1442.29,23500,33906822.0 -2025-07-21 11:05:00,1442.29,1443.88,1442.28,1442.79,21600,31168386.0 -2025-07-21 11:10:00,1442.82,1442.82,1441.38,1442.66,45500,65614322.0 -2025-07-21 11:15:00,1442.2,1442.81,1441.5,1441.85,45200,65173120.0 -2025-07-21 11:20:00,1441.79,1442.88,1440.5,1441.4,88000,126850696.0 -2025-07-21 11:25:00,1440.99,1441.4,1440.51,1441.17,31200,44960252.0 -2025-07-21 11:30:00,1441.1,1442.36,1441.08,1442.01,19500,28079627.0 -2025-07-21 13:05:00,1441.35,1442.35,1440.32,1441.01,39700,57229809.0 -2025-07-21 13:10:00,1441.58,1441.6,1440.01,1440.02,31400,45240838.0 -2025-07-21 13:15:00,1440.36,1440.75,1439.01,1439.05,49300,71071490.0 -2025-07-21 13:20:00,1439.06,1439.82,1439.05,1439.66,31300,44974587.0 -2025-07-21 13:25:00,1439.8,1439.8,1439.5,1439.5,30400,43810051.0 -2025-07-21 13:30:00,1439.5,1440.66,1439.5,1439.67,42200,60763138.0 -2025-07-21 13:35:00,1439.68,1442.0,1439.68,1441.89,27000,38905084.0 -2025-07-21 13:40:00,1441.44,1443.95,1441.19,1443.95,39700,57278461.0 -2025-07-21 13:45:00,1443.78,1443.78,1442.77,1443.6,23100,33341700.0 -2025-07-21 13:50:00,1443.6,1443.63,1442.32,1443.36,32300,46611201.0 -2025-07-21 13:55:00,1443.38,1443.47,1443.01,1443.37,32400,46760188.0 -2025-07-21 14:00:00,1443.36,1444.8,1443.28,1444.8,50400,72763398.0 -2025-07-21 14:05:00,1444.86,1445.49,1444.84,1444.95,72400,104549120.0 -2025-07-21 14:10:00,1444.58,1445.04,1443.74,1444.92,46600,67314431.0 -2025-07-21 14:15:00,1444.92,1445.9,1444.91,1445.7,41100,59408895.0 -2025-07-21 14:20:00,1445.71,1446.0,1445.66,1445.9,41300,59715066.0 -2025-07-21 14:25:00,1445.9,1445.9,1444.41,1444.63,36800,53178888.0 -2025-07-21 14:30:00,1444.62,1445.47,1444.44,1445.22,43200,62508795.0 -2025-07-21 14:35:00,1445.15,1445.18,1444.13,1444.13,39200,56536325.0 -2025-07-21 14:40:00,1444.12,1444.12,1443.54,1443.62,37300,53852414.0 -2025-07-21 14:45:00,1443.77,1443.95,1443.17,1443.17,39600,57165321.0 -2025-07-21 14:50:00,1443.17,1443.26,1442.46,1443.08,51100,73801972.0 -2025-07-21 14:55:00,1443.07,1443.07,1441.0,1441.5,74000,106707975.0 -2025-07-21 15:00:00,1441.5,1443.0,1441.5,1443.0,82900,119602430.0 -2025-07-22 09:35:00,1444.0,1449.87,1444.0,1447.96,212800,308010368.0 -2025-07-22 09:40:00,1447.97,1449.03,1445.78,1445.8,127100,183936160.0 -2025-07-22 09:45:00,1445.78,1452.0,1445.01,1451.26,146700,212562840.0 -2025-07-22 09:50:00,1451.05,1451.05,1448.33,1448.5,68500,99321224.0 -2025-07-22 09:55:00,1448.5,1448.5,1446.39,1446.39,60800,88017208.0 -2025-07-22 10:00:00,1446.38,1446.57,1443.53,1444.6,73000,105413896.0 -2025-07-22 10:05:00,1444.6,1446.32,1444.52,1445.89,49100,70949504.0 -2025-07-22 10:10:00,1446.32,1447.0,1446.11,1446.81,36700,53100536.0 -2025-07-22 10:15:00,1446.75,1447.47,1446.48,1446.98,33100,47890442.0 -2025-07-22 10:20:00,1446.88,1446.95,1445.01,1445.01,38300,55395704.0 -2025-07-22 10:25:00,1445.0,1445.0,1443.0,1443.18,78800,113755781.0 -2025-07-22 10:30:00,1443.18,1443.18,1440.69,1441.66,57800,83342725.0 -2025-07-22 10:35:00,1441.66,1442.78,1441.6,1441.6,47600,68630398.0 -2025-07-22 10:40:00,1441.74,1444.0,1441.67,1443.75,40300,58139766.0 -2025-07-22 10:45:00,1443.56,1444.21,1442.8,1442.8,37200,53695362.0 -2025-07-22 10:50:00,1442.91,1442.94,1441.99,1442.0,36800,53086846.0 -2025-07-22 10:55:00,1441.99,1444.44,1441.99,1444.05,36600,52850060.0 -2025-07-22 11:00:00,1444.09,1444.19,1443.0,1443.96,36300,52401144.0 -2025-07-22 11:05:00,1443.96,1445.48,1443.07,1445.23,43300,62534149.0 -2025-07-22 11:10:00,1445.49,1445.98,1445.0,1445.3,26200,37869311.0 -2025-07-22 11:15:00,1445.29,1446.33,1443.92,1445.47,43700,63154556.0 -2025-07-22 11:20:00,1445.84,1447.2,1444.97,1447.2,39800,57539462.0 -2025-07-22 11:25:00,1447.5,1448.47,1446.03,1446.3,58700,85002746.0 -2025-07-22 11:30:00,1446.18,1448.9,1446.07,1448.86,49900,72239230.0 -2025-07-22 13:05:00,1448.88,1454.25,1448.88,1452.99,249900,362864262.0 -2025-07-22 13:10:00,1452.6,1456.66,1452.38,1455.57,189900,276259840.0 -2025-07-22 13:15:00,1455.57,1457.8,1453.44,1457.8,169900,247362560.0 -2025-07-22 13:20:00,1457.8,1462.37,1455.75,1460.09,271200,395610368.0 -2025-07-22 13:25:00,1460.1,1460.62,1459.07,1460.62,94600,138133248.0 -2025-07-22 13:30:00,1461.0,1462.75,1460.67,1461.14,120300,175872512.0 -2025-07-22 13:35:00,1461.08,1463.27,1458.39,1462.7,124600,182100992.0 -2025-07-22 13:40:00,1462.66,1463.03,1460.02,1460.2,90300,132025088.0 -2025-07-22 13:45:00,1460.12,1461.38,1459.34,1459.62,62400,91052800.0 -2025-07-22 13:50:00,1459.6,1460.0,1457.4,1457.4,67400,98331392.0 -2025-07-22 13:55:00,1457.01,1458.01,1455.43,1456.63,60000,87386368.0 -2025-07-22 14:00:00,1455.75,1456.63,1455.01,1455.05,53200,77433344.0 -2025-07-22 14:05:00,1455.08,1455.08,1453.06,1453.96,49500,71972345.0 -2025-07-22 14:10:00,1453.95,1454.03,1453.0,1454.03,55200,80242189.0 -2025-07-22 14:15:00,1454.02,1458.68,1454.01,1458.68,58200,84875258.0 -2025-07-22 14:20:00,1458.67,1459.2,1456.98,1457.41,70800,103240192.0 -2025-07-22 14:25:00,1457.86,1459.95,1457.46,1459.95,60700,88505344.0 -2025-07-22 14:30:00,1459.99,1463.0,1459.97,1462.84,96600,141157376.0 -2025-07-22 14:35:00,1462.84,1466.6,1462.81,1464.94,217900,319262208.0 -2025-07-22 14:40:00,1464.94,1466.0,1462.54,1462.83,113400,166026752.0 -2025-07-22 14:45:00,1463.94,1465.7,1463.07,1465.65,116000,169907712.0 -2025-07-22 14:50:00,1465.65,1466.36,1465.6,1465.62,116500,170790400.0 -2025-07-22 14:55:00,1465.64,1465.72,1461.97,1462.92,124800,182705664.0 -2025-07-22 15:00:00,1462.89,1464.99,1462.02,1464.98,99500,145679360.0 -2025-07-23 09:35:00,1469.0,1479.61,1469.0,1478.63,387300,571101312.0 -2025-07-23 09:40:00,1479.0,1483.43,1479.0,1481.67,312500,462977400.0 -2025-07-23 09:45:00,1481.67,1482.5,1474.93,1475.12,186200,275296902.0 -2025-07-23 09:50:00,1475.0,1479.48,1475.0,1479.13,92300,136401148.0 -2025-07-23 09:55:00,1479.28,1485.73,1478.88,1485.73,204800,303593352.0 -2025-07-23 10:00:00,1485.83,1486.0,1483.0,1484.93,172800,256634494.0 -2025-07-23 10:05:00,1485.3,1488.0,1481.23,1488.0,149000,221157760.0 -2025-07-23 10:10:00,1488.0,1488.88,1486.62,1488.3,161700,240608000.0 -2025-07-23 10:15:00,1488.0,1488.28,1484.6,1484.94,75100,111598587.0 -2025-07-23 10:20:00,1484.94,1485.45,1482.89,1483.5,78000,115760647.0 -2025-07-23 10:25:00,1483.0,1483.02,1479.0,1481.24,91500,135391491.0 -2025-07-23 10:30:00,1481.24,1482.01,1480.01,1481.01,41800,61895418.0 -2025-07-23 10:35:00,1481.0,1485.46,1481.0,1483.19,72200,107167751.0 -2025-07-23 10:40:00,1481.88,1484.0,1481.0,1483.56,40500,60063483.0 -2025-07-23 10:45:00,1483.0,1483.5,1480.01,1481.2,41600,61606650.0 -2025-07-23 10:50:00,1481.2,1481.21,1480.02,1480.38,36800,54481152.0 -2025-07-23 10:55:00,1480.15,1480.45,1478.5,1478.6,61900,91610635.0 -2025-07-23 11:00:00,1478.5,1481.16,1478.0,1480.86,42600,63013366.0 -2025-07-23 11:05:00,1480.84,1482.86,1479.23,1482.05,38100,56423422.0 -2025-07-23 11:10:00,1482.46,1483.73,1482.2,1483.51,28700,42559489.0 -2025-07-23 11:15:00,1483.54,1484.81,1481.75,1481.75,34500,51164933.0 -2025-07-23 11:20:00,1481.84,1484.0,1481.2,1481.86,38400,56933368.0 -2025-07-23 11:25:00,1481.68,1484.98,1481.19,1484.87,50700,75280136.0 -2025-07-23 11:30:00,1484.44,1488.0,1484.43,1487.01,100100,148775680.0 -2025-07-23 13:05:00,1487.75,1495.0,1487.61,1489.77,291200,433992192.0 -2025-07-23 13:10:00,1490.0,1490.0,1487.61,1488.18,73500,109404672.0 -2025-07-23 13:15:00,1488.02,1489.99,1488.0,1489.5,62200,92569600.0 -2025-07-23 13:20:00,1489.62,1490.45,1488.5,1489.84,77500,115444224.0 -2025-07-23 13:25:00,1489.85,1490.0,1488.8,1488.86,57200,85193728.0 -2025-07-23 13:30:00,1488.81,1489.5,1488.51,1489.5,54600,81295360.0 -2025-07-23 13:35:00,1489.5,1489.5,1486.66,1486.99,67100,99834880.0 -2025-07-23 13:40:00,1486.86,1486.96,1482.6,1482.6,79700,118272512.0 -2025-07-23 13:45:00,1482.55,1482.56,1480.43,1480.43,80000,118522874.0 -2025-07-23 13:50:00,1480.4,1481.83,1480.1,1481.52,92900,137585153.0 -2025-07-23 13:55:00,1481.52,1482.33,1480.8,1480.8,63400,93949954.0 -2025-07-23 14:00:00,1480.71,1481.0,1480.0,1481.0,65900,97550339.0 -2025-07-23 14:05:00,1480.21,1483.99,1480.21,1483.69,43700,64798214.0 -2025-07-23 14:10:00,1483.96,1484.89,1483.7,1484.24,45800,67986418.0 -2025-07-23 14:15:00,1484.23,1484.57,1480.02,1480.17,82000,121611273.0 -2025-07-23 14:20:00,1480.01,1483.3,1480.0,1480.13,67300,99656198.0 -2025-07-23 14:25:00,1480.14,1480.14,1475.0,1477.39,160800,237648889.0 -2025-07-23 14:30:00,1477.0,1479.0,1477.0,1478.85,51000,75405312.0 -2025-07-23 14:35:00,1478.93,1480.33,1478.93,1479.38,57700,85387264.0 -2025-07-23 14:40:00,1479.38,1479.38,1475.57,1475.59,67500,99704832.0 -2025-07-23 14:45:00,1475.57,1477.34,1475.54,1477.32,74300,109605888.0 -2025-07-23 14:50:00,1477.31,1479.15,1477.31,1478.82,74500,110143488.0 -2025-07-23 14:55:00,1478.7,1479.21,1475.89,1475.89,92700,136930816.0 -2025-07-23 15:00:00,1475.88,1475.88,1475.0,1475.02,50400,74351104.0 -2025-07-24 09:35:00,1476.0,1484.88,1475.65,1484.81,271200,401392608.0 -2025-07-24 09:40:00,1484.88,1488.72,1484.55,1488.15,240300,357386399.0 -2025-07-24 09:45:00,1487.76,1493.73,1485.8,1493.44,178300,265498503.0 -2025-07-24 09:50:00,1492.88,1492.98,1489.44,1491.0,124600,185761020.0 -2025-07-24 09:55:00,1490.98,1497.47,1490.76,1496.88,195700,292355708.0 -2025-07-24 10:00:00,1497.0,1497.49,1494.11,1494.11,122300,182917114.0 -2025-07-24 10:05:00,1494.11,1497.0,1493.09,1496.98,135400,202621064.0 -2025-07-24 10:10:00,1496.57,1496.99,1495.0,1496.89,80200,120006016.0 -2025-07-24 10:15:00,1496.86,1496.88,1493.97,1496.1,64700,96746115.0 -2025-07-24 10:20:00,1496.32,1499.0,1496.32,1498.2,140500,210475773.0 -2025-07-24 10:25:00,1498.36,1499.0,1497.3,1498.47,84000,125800192.0 -2025-07-24 10:30:00,1498.47,1498.74,1497.01,1498.56,53300,79846656.0 -2025-07-24 10:35:00,1498.8,1499.0,1498.0,1498.46,63300,94881280.0 -2025-07-24 10:40:00,1498.46,1499.0,1495.55,1495.9,97600,146224384.0 -2025-07-24 10:45:00,1496.04,1496.04,1492.06,1493.11,91600,136794119.0 -2025-07-24 10:50:00,1493.1,1494.5,1492.07,1494.5,62800,93767153.0 -2025-07-24 10:55:00,1494.45,1497.38,1494.45,1495.0,56900,85121290.0 -2025-07-24 11:00:00,1494.81,1495.47,1493.0,1495.0,49000,73201666.0 -2025-07-24 11:05:00,1494.97,1495.99,1490.8,1490.8,80300,119901684.0 -2025-07-24 11:10:00,1490.9,1493.06,1490.81,1491.92,51000,76076552.0 -2025-07-24 11:15:00,1491.22,1492.0,1490.21,1491.0,56100,83653625.0 -2025-07-24 11:20:00,1491.68,1494.44,1491.0,1492.51,42800,63870979.0 -2025-07-24 11:25:00,1492.46,1492.46,1490.81,1491.11,34200,51003140.0 -2025-07-24 11:30:00,1491.32,1491.49,1489.03,1489.93,51200,76293880.0 -2025-07-24 13:05:00,1489.93,1494.75,1489.93,1492.27,79400,118449160.0 -2025-07-24 13:10:00,1493.66,1495.0,1492.28,1493.2,42200,63033094.0 -2025-07-24 13:15:00,1493.15,1493.15,1490.62,1491.93,32700,48774908.0 -2025-07-24 13:20:00,1491.96,1493.66,1490.66,1492.5,38100,56838646.0 -2025-07-24 13:25:00,1493.03,1493.94,1492.01,1493.5,20800,31062542.0 -2025-07-24 13:30:00,1493.5,1496.0,1493.07,1496.0,50300,75254006.0 -2025-07-24 13:35:00,1495.98,1496.0,1494.96,1495.37,28300,42322436.0 -2025-07-24 13:40:00,1495.37,1496.0,1495.0,1495.53,33300,49808640.0 -2025-07-24 13:45:00,1495.53,1495.55,1490.16,1490.48,46000,68656388.0 -2025-07-24 13:50:00,1490.5,1490.63,1489.0,1490.61,66700,99365876.0 -2025-07-24 13:55:00,1490.61,1490.61,1488.05,1488.87,61500,91483151.0 -2025-07-24 14:00:00,1488.82,1488.88,1485.96,1485.96,105000,156122105.0 -2025-07-24 14:05:00,1485.97,1489.71,1485.97,1488.93,38000,56546304.0 -2025-07-24 14:10:00,1488.34,1489.91,1488.02,1488.02,32200,47929856.0 -2025-07-24 14:15:00,1488.01,1488.01,1486.01,1486.01,37200,55326208.0 -2025-07-24 14:20:00,1486.02,1486.99,1486.02,1486.92,41500,61694464.0 -2025-07-24 14:25:00,1486.95,1487.48,1486.91,1487.11,45200,67223552.0 -2025-07-24 14:30:00,1487.1,1487.31,1486.49,1486.67,67000,99627520.0 -2025-07-24 14:35:00,1487.26,1491.89,1487.0,1491.89,78200,116395008.0 -2025-07-24 14:40:00,1491.78,1491.79,1490.3,1491.23,101700,151657472.0 -2025-07-24 14:45:00,1491.23,1491.53,1488.0,1489.56,87000,129595392.0 -2025-07-24 14:50:00,1489.01,1489.55,1488.05,1488.07,78700,117154304.0 -2025-07-24 14:55:00,1488.07,1489.0,1488.0,1488.08,121000,180068352.0 -2025-07-24 15:00:00,1488.09,1488.48,1487.8,1488.05,77400,115172352.0 -2025-07-25 09:35:00,1491.4,1491.4,1475.01,1475.38,330700,489390560.0 -2025-07-25 09:40:00,1475.5,1479.68,1472.49,1477.8,204700,301907492.0 -2025-07-25 09:45:00,1477.65,1477.65,1472.01,1473.21,165600,244045634.0 -2025-07-25 09:50:00,1473.2,1475.97,1472.87,1473.9,85000,125281210.0 -2025-07-25 09:55:00,1473.88,1478.66,1473.49,1478.62,97300,143641222.0 -2025-07-25 10:00:00,1478.63,1478.98,1470.58,1470.58,156700,230954369.0 -2025-07-25 10:05:00,1470.1,1470.1,1466.66,1468.04,258300,379424637.0 -2025-07-25 10:10:00,1468.06,1468.16,1463.13,1464.0,226900,332457852.0 -2025-07-25 10:15:00,1464.0,1468.0,1464.0,1467.86,82300,120641280.0 -2025-07-25 10:20:00,1467.89,1468.58,1464.0,1464.03,95000,139257600.0 -2025-07-25 10:25:00,1464.03,1464.03,1462.56,1463.23,119800,175323648.0 -2025-07-25 10:30:00,1463.19,1463.85,1463.0,1463.81,69600,101843456.0 -2025-07-25 10:35:00,1464.06,1467.95,1464.06,1467.47,65000,95148544.0 -2025-07-25 10:40:00,1467.0,1467.16,1465.21,1465.21,33900,49721088.0 -2025-07-25 10:45:00,1465.1,1465.1,1463.69,1463.69,44400,65020416.0 -2025-07-25 10:50:00,1463.6,1465.5,1463.6,1465.2,30900,45265664.0 -2025-07-25 10:55:00,1465.2,1465.44,1464.0,1464.66,39300,57572352.0 -2025-07-25 11:00:00,1465.0,1465.07,1463.02,1463.05,48100,70451456.0 -2025-07-25 11:05:00,1463.25,1464.0,1463.0,1464.0,47000,68735232.0 -2025-07-25 11:10:00,1463.97,1463.97,1462.28,1462.49,50400,73731840.0 -2025-07-25 11:15:00,1462.48,1463.48,1461.93,1463.48,56500,82621440.0 -2025-07-25 11:20:00,1463.44,1464.44,1463.44,1463.5,23300,34104320.0 -2025-07-25 11:25:00,1463.5,1464.0,1462.05,1462.76,26500,38766592.0 -2025-07-25 11:30:00,1462.77,1463.0,1462.01,1462.31,27500,40213504.0 -2025-07-25 13:05:00,1462.36,1462.37,1460.0,1461.64,128800,188193280.0 -2025-07-25 13:10:00,1461.65,1461.65,1460.53,1461.46,43200,63109632.0 -2025-07-25 13:15:00,1461.52,1463.08,1461.52,1461.59,50300,73548544.0 -2025-07-25 13:20:00,1461.58,1462.2,1461.32,1461.53,33800,49402880.0 -2025-07-25 13:25:00,1461.52,1461.7,1461.52,1461.68,28600,41801472.0 -2025-07-25 13:30:00,1461.67,1462.15,1461.65,1461.78,36300,53063936.0 -2025-07-25 13:35:00,1461.7,1461.76,1461.17,1461.42,49700,72638208.0 -2025-07-25 13:40:00,1461.41,1461.42,1460.3,1460.33,62200,90864640.0 -2025-07-25 13:45:00,1460.33,1460.78,1460.12,1460.38,36000,52552704.0 -2025-07-25 13:50:00,1460.37,1460.76,1460.0,1460.09,74800,109247744.0 -2025-07-25 13:55:00,1460.07,1460.48,1460.02,1460.14,47800,69795840.0 -2025-07-25 14:00:00,1460.15,1461.05,1460.12,1461.05,43100,62944768.0 -2025-07-25 14:05:00,1461.18,1462.07,1461.05,1461.97,37600,54958592.0 -2025-07-25 14:10:00,1461.96,1461.96,1460.27,1460.27,48700,71163392.0 -2025-07-25 14:15:00,1460.26,1460.26,1459.0,1459.0,212700,310390784.0 -2025-07-25 14:20:00,1458.88,1458.88,1457.0,1457.51,101500,147964928.0 -2025-07-25 14:25:00,1457.51,1457.67,1453.17,1453.2,126700,184494080.0 -2025-07-25 14:30:00,1453.12,1456.0,1453.12,1456.0,113100,164494848.0 -2025-07-25 14:35:00,1455.99,1458.06,1455.98,1457.96,44100,64259584.0 -2025-07-25 14:40:00,1457.96,1457.98,1455.0,1455.3,68100,99193856.0 -2025-07-25 14:45:00,1455.67,1455.67,1454.69,1454.69,91700,133434880.0 -2025-07-25 14:50:00,1454.68,1458.0,1454.66,1457.25,78300,114049024.0 -2025-07-25 14:55:00,1457.13,1457.13,1455.11,1455.4,113300,164968960.0 -2025-07-25 15:00:00,1455.34,1456.21,1455.0,1455.0,136000,198020608.0 -2025-07-28 09:35:00,1453.0,1453.0,1440.65,1443.15,495300,715235198.0 -2025-07-28 09:40:00,1443.0,1444.75,1440.71,1442.1,200100,288541125.0 -2025-07-28 09:45:00,1442.06,1442.62,1438.96,1438.99,215600,310570941.0 -2025-07-28 09:50:00,1438.89,1443.82,1438.89,1442.0,97500,140534781.0 -2025-07-28 09:55:00,1442.0,1444.78,1441.79,1444.28,93500,134895624.0 -2025-07-28 10:00:00,1444.26,1448.0,1444.26,1444.44,95000,137393663.0 -2025-07-28 10:05:00,1444.3,1444.3,1441.5,1441.65,93300,134580092.0 -2025-07-28 10:10:00,1441.65,1445.83,1441.64,1445.2,54400,78526715.0 -2025-07-28 10:15:00,1445.01,1446.05,1444.0,1444.42,61200,88439562.0 -2025-07-28 10:20:00,1444.46,1446.3,1444.43,1446.3,75200,108653439.0 -2025-07-28 10:25:00,1446.2,1446.36,1444.52,1446.02,57400,82967798.0 -2025-07-28 10:30:00,1445.9,1446.88,1444.72,1446.6,54800,79237889.0 -2025-07-28 10:35:00,1446.6,1446.6,1445.1,1445.28,60700,87757821.0 -2025-07-28 10:40:00,1445.28,1446.68,1444.76,1444.76,45600,65931016.0 -2025-07-28 10:45:00,1444.62,1444.62,1443.01,1443.27,51100,73762816.0 -2025-07-28 10:50:00,1443.23,1443.39,1442.15,1442.36,51600,74456824.0 -2025-07-28 10:55:00,1442.22,1442.53,1442.0,1442.47,39500,56965384.0 -2025-07-28 11:00:00,1442.48,1442.48,1441.88,1441.96,40200,57971196.0 -2025-07-28 11:05:00,1441.88,1442.38,1441.69,1441.89,28400,40949758.0 -2025-07-28 11:10:00,1441.84,1442.43,1441.8,1442.02,23300,33600258.0 -2025-07-28 11:15:00,1442.03,1443.97,1441.95,1442.2,29800,42983422.0 -2025-07-28 11:20:00,1442.2,1442.5,1441.75,1441.75,34800,50181130.0 -2025-07-28 11:25:00,1441.68,1441.68,1440.0,1440.01,157700,227188734.0 -2025-07-28 11:30:00,1440.0,1440.0,1438.0,1438.01,208200,299606526.0 -2025-07-28 13:05:00,1438.02,1439.13,1438.01,1438.6,104600,150441472.0 -2025-07-28 13:10:00,1438.62,1439.5,1438.62,1439.01,41500,59718912.0 -2025-07-28 13:15:00,1439.0,1439.08,1438.61,1438.64,47100,67776000.0 -2025-07-28 13:20:00,1438.62,1439.14,1438.62,1438.81,45500,65467904.0 -2025-07-28 13:25:00,1438.81,1439.9,1438.8,1439.51,31400,45189376.0 -2025-07-28 13:30:00,1439.47,1440.79,1439.47,1440.0,27200,39176192.0 -2025-07-28 13:35:00,1440.0,1440.9,1439.95,1439.95,28500,41040899.0 -2025-07-28 13:40:00,1439.93,1439.94,1439.0,1439.19,49700,71539709.0 -2025-07-28 13:45:00,1439.17,1439.17,1438.0,1438.07,88300,127012096.0 -2025-07-28 13:50:00,1438.06,1438.07,1436.36,1437.1,109400,157265152.0 -2025-07-28 13:55:00,1437.1,1437.14,1436.46,1436.57,52300,75148800.0 -2025-07-28 14:00:00,1436.53,1438.62,1436.53,1438.22,46600,66981376.0 -2025-07-28 14:05:00,1438.22,1438.5,1438.2,1438.48,35900,51635712.0 -2025-07-28 14:10:00,1438.47,1438.48,1437.01,1437.73,43000,61826560.0 -2025-07-28 14:15:00,1437.11,1437.85,1436.7,1436.89,47000,67545600.0 -2025-07-28 14:20:00,1436.89,1437.55,1436.73,1437.1,52200,74954240.0 -2025-07-28 14:25:00,1437.15,1437.49,1437.09,1437.34,52400,75309568.0 -2025-07-28 14:30:00,1437.25,1439.75,1437.18,1439.75,63700,91641855.0 -2025-07-28 14:35:00,1439.75,1440.51,1439.0,1439.66,52000,74876415.0 -2025-07-28 14:40:00,1439.45,1440.03,1439.2,1439.66,52000,74859522.0 -2025-07-28 14:45:00,1439.68,1440.36,1439.57,1440.2,54400,78331398.0 -2025-07-28 14:50:00,1440.19,1440.5,1439.63,1440.18,90700,130606074.0 -2025-07-28 14:55:00,1440.18,1440.46,1440.0,1440.15,93700,134923780.0 -2025-07-28 15:00:00,1440.14,1440.19,1438.66,1438.66,185300,266765814.0 -2025-07-29 09:35:00,1439.6,1448.6,1439.6,1442.29,258100,372727936.0 -2025-07-29 09:40:00,1442.29,1444.13,1440.39,1440.99,108500,156492640.0 -2025-07-29 09:45:00,1440.39,1440.39,1437.2,1438.0,107400,154560536.0 -2025-07-29 09:50:00,1437.78,1439.0,1437.41,1437.7,85400,122819780.0 -2025-07-29 09:55:00,1437.98,1437.99,1435.57,1437.11,101900,146386813.0 -2025-07-29 10:00:00,1437.1,1437.1,1435.41,1435.43,78400,112564487.0 -2025-07-29 10:05:00,1435.42,1436.4,1435.01,1436.19,67400,96742848.0 -2025-07-29 10:10:00,1436.37,1438.85,1436.16,1437.46,44200,63524216.0 -2025-07-29 10:15:00,1437.98,1438.34,1437.31,1437.52,33500,48164111.0 -2025-07-29 10:20:00,1437.58,1438.0,1435.86,1435.86,48300,69395965.0 -2025-07-29 10:25:00,1435.97,1437.27,1435.2,1436.94,53200,76368124.0 -2025-07-29 10:30:00,1436.93,1437.25,1436.08,1436.17,18500,26574466.0 -2025-07-29 10:35:00,1436.18,1437.24,1435.3,1436.08,41400,59450622.0 -2025-07-29 10:40:00,1435.6,1436.84,1435.3,1435.77,34200,49081337.0 -2025-07-29 10:45:00,1435.89,1436.89,1435.3,1435.92,40700,58432775.0 -2025-07-29 10:50:00,1435.89,1436.85,1435.5,1436.8,35000,50262276.0 -2025-07-29 10:55:00,1436.81,1439.64,1436.81,1438.91,33200,47741564.0 -2025-07-29 11:00:00,1438.97,1441.41,1438.97,1440.48,48100,69292920.0 -2025-07-29 11:05:00,1440.47,1441.6,1440.0,1440.0,39800,57344392.0 -2025-07-29 11:10:00,1440.0,1440.92,1439.96,1440.51,26700,38456704.0 -2025-07-29 11:15:00,1440.5,1440.51,1440.1,1440.1,21000,30246400.0 -2025-07-29 11:20:00,1440.11,1440.14,1439.71,1439.71,34600,49822848.0 -2025-07-29 11:25:00,1439.71,1439.71,1439.0,1439.0,28500,41017720.0 -2025-07-29 11:30:00,1438.95,1438.95,1435.66,1436.76,68200,98042756.0 -2025-07-29 13:05:00,1437.0,1440.99,1436.78,1440.52,39000,56131716.0 -2025-07-29 13:10:00,1440.51,1440.55,1438.5,1439.21,33200,47788293.0 -2025-07-29 13:15:00,1439.21,1440.88,1439.2,1440.4,35800,51549685.0 -2025-07-29 13:20:00,1440.38,1440.38,1438.71,1438.76,48900,70397438.0 -2025-07-29 13:25:00,1438.73,1439.57,1438.7,1439.17,27000,38855168.0 -2025-07-29 13:30:00,1439.17,1439.37,1438.91,1439.18,23800,34251532.0 -2025-07-29 13:35:00,1439.27,1441.8,1439.25,1440.01,46300,66705910.0 -2025-07-29 13:40:00,1440.0,1440.65,1439.16,1439.16,30100,43349508.0 -2025-07-29 13:45:00,1439.1,1440.3,1439.01,1440.29,30000,43206912.0 -2025-07-29 13:50:00,1440.39,1440.48,1440.12,1440.36,38500,55450885.0 -2025-07-29 13:55:00,1440.46,1440.46,1439.65,1439.89,31600,45505530.0 -2025-07-29 14:00:00,1439.9,1440.22,1439.66,1439.99,29300,42192381.0 -2025-07-29 14:05:00,1439.99,1440.49,1439.87,1440.36,33400,48084486.0 -2025-07-29 14:10:00,1440.44,1441.68,1440.0,1440.0,46100,66424319.0 -2025-07-29 14:15:00,1440.0,1440.01,1438.68,1438.68,63100,90827270.0 -2025-07-29 14:20:00,1439.0,1440.74,1439.0,1440.06,25800,37157877.0 -2025-07-29 14:25:00,1440.0,1440.67,1439.87,1440.02,39400,56740606.0 -2025-07-29 14:30:00,1440.02,1441.0,1439.01,1439.67,79000,113761544.0 -2025-07-29 14:35:00,1439.66,1440.79,1439.45,1439.6,37700,54279424.0 -2025-07-29 14:40:00,1439.58,1439.58,1437.02,1437.79,116100,167012612.0 -2025-07-29 14:45:00,1437.5,1439.24,1437.5,1438.99,39600,56975107.0 -2025-07-29 14:50:00,1438.97,1439.76,1438.66,1439.53,40900,58852087.0 -2025-07-29 14:55:00,1439.53,1439.91,1439.03,1439.5,75000,108017409.0 -2025-07-29 15:00:00,1439.5,1439.67,1438.69,1439.0,164600,236816126.0 -2025-07-30 09:35:00,1444.0,1444.0,1437.0,1438.11,235700,339317696.0 -2025-07-30 09:40:00,1438.11,1442.59,1438.0,1438.64,97800,140833408.0 -2025-07-30 09:45:00,1438.66,1440.98,1438.64,1440.0,63600,91579072.0 -2025-07-30 09:50:00,1440.0,1443.0,1439.28,1440.51,78700,113417792.0 -2025-07-30 09:55:00,1440.56,1442.66,1440.45,1441.09,71200,102749368.0 -2025-07-30 10:00:00,1441.6,1443.5,1441.5,1442.78,79100,114115977.0 -2025-07-30 10:05:00,1442.69,1446.99,1442.69,1445.07,136100,196674427.0 -2025-07-30 10:10:00,1445.06,1445.78,1443.6,1445.29,78000,112713224.0 -2025-07-30 10:15:00,1445.28,1447.99,1445.22,1445.86,94800,137151359.0 -2025-07-30 10:20:00,1445.86,1447.0,1443.05,1446.54,111600,161202677.0 -2025-07-30 10:25:00,1446.58,1446.58,1445.0,1446.49,51900,75037070.0 -2025-07-30 10:30:00,1446.55,1449.5,1446.55,1449.18,137000,198362109.0 -2025-07-30 10:35:00,1448.98,1449.77,1448.01,1449.2,61800,89550583.0 -2025-07-30 10:40:00,1449.0,1449.96,1448.33,1448.5,69600,100893324.0 -2025-07-30 10:45:00,1448.5,1452.0,1448.33,1451.4,96300,139621242.0 -2025-07-30 10:50:00,1451.44,1453.0,1451.03,1452.15,102200,148507904.0 -2025-07-30 10:55:00,1452.15,1453.57,1451.57,1453.41,52900,76838912.0 -2025-07-30 11:00:00,1453.25,1454.6,1451.7,1453.0,75800,110116608.0 -2025-07-30 11:05:00,1453.0,1457.0,1452.31,1455.14,99300,144565504.0 -2025-07-30 11:10:00,1455.76,1457.16,1455.03,1456.56,61400,89345280.0 -2025-07-30 11:15:00,1456.97,1457.01,1455.05,1456.5,43500,63352064.0 -2025-07-30 11:20:00,1456.55,1457.0,1452.02,1452.12,54400,79118336.0 -2025-07-30 11:25:00,1452.12,1454.16,1451.0,1451.0,39900,57959936.0 -2025-07-30 11:30:00,1451.0,1451.59,1450.55,1451.25,38000,55142144.0 -2025-07-30 13:05:00,1451.6,1453.0,1451.59,1453.0,81500,118315776.0 -2025-07-30 13:10:00,1453.01,1453.42,1451.22,1451.24,59500,86396928.0 -2025-07-30 13:15:00,1451.2,1452.49,1450.69,1451.79,31200,45282048.0 -2025-07-30 13:20:00,1451.8,1451.8,1450.18,1450.18,32700,47446012.0 -2025-07-30 13:25:00,1450.1,1450.58,1449.52,1450.51,42300,61339912.0 -2025-07-30 13:30:00,1450.51,1451.35,1450.5,1451.09,22100,32067068.0 -2025-07-30 13:35:00,1450.88,1453.79,1450.84,1452.5,38100,55340032.0 -2025-07-30 13:40:00,1452.5,1452.5,1449.0,1449.03,45000,65278468.0 -2025-07-30 13:45:00,1449.03,1450.99,1448.0,1448.0,59000,85489666.0 -2025-07-30 13:50:00,1447.6,1447.99,1445.18,1446.59,77400,111971578.0 -2025-07-30 13:55:00,1446.59,1447.91,1445.62,1446.0,37700,54535426.0 -2025-07-30 14:00:00,1445.89,1446.96,1444.43,1446.23,79600,115045878.0 -2025-07-30 14:05:00,1446.05,1446.05,1442.55,1442.55,79000,114103814.0 -2025-07-30 14:10:00,1442.74,1446.7,1442.2,1445.82,53300,77017346.0 -2025-07-30 14:15:00,1445.29,1446.89,1445.01,1445.86,29300,42429436.0 -2025-07-30 14:20:00,1446.24,1449.08,1446.09,1447.86,39300,56888842.0 -2025-07-30 14:25:00,1447.0,1448.88,1447.0,1448.02,20200,29253370.0 -2025-07-30 14:30:00,1448.0,1449.5,1447.95,1449.4,30000,43328506.0 -2025-07-30 14:35:00,1449.05,1449.44,1448.02,1449.24,31100,45049862.0 -2025-07-30 14:40:00,1449.24,1449.58,1449.0,1449.07,34000,49277191.0 -2025-07-30 14:45:00,1449.01,1449.07,1448.68,1448.89,42000,60855038.0 -2025-07-30 14:50:00,1448.92,1449.03,1448.19,1448.4,49100,71130112.0 -2025-07-30 14:55:00,1448.31,1448.33,1447.1,1448.0,45500,65877491.0 -2025-07-30 15:00:00,1447.78,1449.44,1447.59,1449.44,97300,140997126.0 -2025-07-31 09:35:00,1443.0,1444.66,1435.39,1438.99,360400,518620160.0 -2025-07-31 09:40:00,1438.85,1439.02,1437.25,1437.5,114000,163839552.0 -2025-07-31 09:45:00,1437.47,1437.78,1435.3,1436.03,183100,262988224.0 -2025-07-31 09:50:00,1436.0,1436.02,1431.99,1432.0,294200,421958392.0 -2025-07-31 09:55:00,1432.01,1434.42,1431.3,1431.92,151400,216900360.0 -2025-07-31 10:00:00,1431.2,1431.39,1426.8,1427.05,324800,464178304.0 -2025-07-31 10:05:00,1426.9,1426.9,1423.0,1425.0,314900,448679552.0 -2025-07-31 10:10:00,1425.01,1427.94,1424.0,1426.5,127500,181897216.0 -2025-07-31 10:15:00,1426.44,1426.5,1424.66,1426.1,111700,159227904.0 -2025-07-31 10:20:00,1425.9,1427.04,1424.71,1426.48,84600,120636672.0 -2025-07-31 10:25:00,1426.48,1426.52,1425.0,1425.0,74400,106077952.0 -2025-07-31 10:30:00,1425.0,1425.0,1424.01,1424.6,114200,162700800.0 -2025-07-31 10:35:00,1424.51,1424.85,1424.0,1424.47,73100,104109824.0 -2025-07-31 10:40:00,1424.89,1425.11,1424.1,1424.31,52800,75216128.0 -2025-07-31 10:45:00,1424.47,1425.52,1423.86,1425.51,122700,174741504.0 -2025-07-31 10:50:00,1425.51,1425.52,1424.07,1425.31,46500,66235392.0 -2025-07-31 10:55:00,1425.2,1426.05,1424.29,1426.05,47600,67832064.0 -2025-07-31 11:00:00,1426.06,1426.71,1425.01,1426.14,59200,84410368.0 -2025-07-31 11:05:00,1426.14,1426.14,1425.15,1425.16,59600,84945920.0 -2025-07-31 11:10:00,1425.16,1425.31,1425.0,1425.03,55700,79377664.0 -2025-07-31 11:15:00,1425.04,1425.04,1424.05,1424.23,50900,72503808.0 -2025-07-31 11:20:00,1424.23,1424.23,1423.51,1423.65,131900,187833344.0 -2025-07-31 11:25:00,1423.67,1423.7,1423.22,1423.44,80200,114126080.0 -2025-07-31 11:30:00,1423.44,1423.53,1423.39,1423.42,59700,84909568.0 -2025-07-31 13:05:00,1423.46,1424.11,1423.46,1423.9,61400,87418368.0 -2025-07-31 13:10:00,1423.89,1424.14,1423.88,1423.96,46900,66826240.0 -2025-07-31 13:15:00,1423.93,1423.97,1423.5,1423.51,63500,90369024.0 -2025-07-31 13:20:00,1423.5,1423.6,1423.46,1423.54,45000,64056832.0 -2025-07-31 13:25:00,1423.54,1423.61,1423.39,1423.39,83900,119430144.0 -2025-07-31 13:30:00,1423.36,1423.36,1422.0,1422.03,163700,232969728.0 -2025-07-31 13:35:00,1422.06,1422.06,1421.13,1421.23,92400,131286528.0 -2025-07-31 13:40:00,1421.24,1421.6,1420.58,1421.6,88800,126172160.0 -2025-07-31 13:45:00,1421.58,1421.58,1420.81,1421.0,60900,86540800.0 -2025-07-31 13:50:00,1420.93,1422.06,1420.92,1422.06,54000,76763648.0 -2025-07-31 13:55:00,1422.07,1423.07,1422.07,1422.44,49400,70274048.0 -2025-07-31 14:00:00,1422.44,1423.29,1422.22,1422.25,46000,65472512.0 -2025-07-31 14:05:00,1422.2,1422.24,1420.91,1422.04,97200,138234880.0 -2025-07-31 14:10:00,1422.04,1422.13,1420.59,1420.65,80800,114818560.0 -2025-07-31 14:15:00,1420.65,1421.21,1420.65,1421.09,38900,55276544.0 -2025-07-31 14:20:00,1421.1,1421.56,1420.82,1420.93,56000,79583232.0 -2025-07-31 14:25:00,1420.92,1421.03,1420.06,1420.06,136500,193917952.0 -2025-07-31 14:30:00,1420.07,1420.17,1418.57,1418.57,230100,326717440.0 -2025-07-31 14:35:00,1418.51,1418.65,1418.0,1418.22,106500,151039488.0 -2025-07-31 14:40:00,1418.3,1420.0,1418.26,1418.66,80300,113954304.0 -2025-07-31 14:45:00,1418.55,1418.67,1418.08,1418.26,103900,147357184.0 -2025-07-31 14:50:00,1418.27,1419.72,1418.1,1419.72,114600,162536960.0 -2025-07-31 14:55:00,1419.81,1420.99,1419.64,1420.89,93600,132838912.0 -2025-07-31 15:00:00,1420.88,1422.64,1420.88,1421.67,90400,128500736.0 -2025-08-01 09:35:00,1421.87,1425.6,1420.0,1420.32,222200,315989600.0 -2025-08-01 09:40:00,1420.33,1420.33,1416.1,1416.4,195700,277562912.0 -2025-08-01 09:45:00,1416.4,1419.35,1416.2,1417.17,104000,147449727.0 -2025-08-01 09:50:00,1416.8,1419.86,1416.5,1419.35,87800,124431806.0 -2025-08-01 09:55:00,1419.35,1420.12,1418.05,1419.8,62700,88991690.0 -2025-08-01 10:00:00,1419.6,1421.38,1418.0,1418.05,80300,113970301.0 -2025-08-01 10:05:00,1418.46,1420.0,1418.09,1418.68,61000,86647163.0 -2025-08-01 10:10:00,1418.68,1419.07,1417.79,1418.54,61700,87414017.0 -2025-08-01 10:15:00,1418.78,1419.07,1418.0,1418.0,53100,75391876.0 -2025-08-01 10:20:00,1418.0,1418.31,1417.15,1417.15,85700,121449465.0 -2025-08-01 10:25:00,1417.38,1417.8,1416.66,1416.8,86800,123016328.0 -2025-08-01 10:30:00,1416.8,1417.0,1416.36,1416.73,63100,89390975.0 -2025-08-01 10:35:00,1416.73,1416.73,1416.2,1416.2,65800,93197181.0 -2025-08-01 10:40:00,1416.2,1416.51,1416.03,1416.51,50900,72081533.0 -2025-08-01 10:45:00,1416.43,1416.43,1415.0,1415.2,150000,212372488.0 -2025-08-01 10:50:00,1415.2,1415.2,1415.0,1415.06,56300,79668982.0 -2025-08-01 10:55:00,1415.09,1415.09,1414.0,1414.4,82300,116417280.0 -2025-08-01 11:00:00,1414.4,1415.1,1414.4,1414.69,28900,40900614.0 -2025-08-01 11:05:00,1414.68,1414.71,1414.29,1414.3,52300,73976310.0 -2025-08-01 11:10:00,1414.3,1417.6,1414.25,1417.0,44200,62619403.0 -2025-08-01 11:15:00,1416.33,1417.16,1416.33,1416.57,23900,33860098.0 -2025-08-01 11:20:00,1416.5,1416.57,1416.0,1416.48,18300,25918201.0 -2025-08-01 11:25:00,1416.43,1416.57,1416.0,1416.0,24200,34271744.0 -2025-08-01 11:30:00,1416.0,1417.6,1416.0,1417.6,20200,28619522.0 -2025-08-01 13:05:00,1417.7,1419.13,1417.67,1419.0,57100,80981496.0 -2025-08-01 13:10:00,1419.17,1419.3,1417.72,1418.0,33600,47628558.0 -2025-08-01 13:15:00,1418.0,1418.04,1416.14,1416.14,44800,63497722.0 -2025-08-01 13:20:00,1416.09,1416.57,1415.5,1415.5,49600,70235132.0 -2025-08-01 13:25:00,1415.5,1415.92,1415.0,1415.11,60300,85329414.0 -2025-08-01 13:30:00,1415.13,1416.04,1415.06,1416.04,27600,39064830.0 -2025-08-01 13:35:00,1416.76,1418.03,1415.83,1416.0,29000,41089024.0 -2025-08-01 13:40:00,1416.0,1416.35,1415.09,1416.32,37900,53647102.0 -2025-08-01 13:45:00,1416.33,1416.39,1415.13,1415.68,30800,43609346.0 -2025-08-01 13:50:00,1415.62,1416.66,1415.31,1415.83,42000,59461893.0 -2025-08-01 13:55:00,1415.9,1416.74,1415.83,1415.88,29500,41779456.0 -2025-08-01 14:00:00,1415.81,1416.08,1415.04,1415.04,43300,61291001.0 -2025-08-01 14:05:00,1415.03,1416.24,1415.0,1415.24,62000,87742210.0 -2025-08-01 14:10:00,1415.23,1416.88,1415.05,1415.9,47800,67668738.0 -2025-08-01 14:15:00,1416.0,1417.0,1415.55,1416.61,26900,38096133.0 -2025-08-01 14:20:00,1417.5,1418.8,1416.2,1417.1,42200,59800829.0 -2025-08-01 14:25:00,1417.49,1418.88,1416.85,1418.12,39400,55863550.0 -2025-08-01 14:30:00,1418.06,1418.66,1417.57,1418.45,43800,62112254.0 -2025-08-01 14:35:00,1418.2,1418.48,1417.0,1417.3,39500,55997184.0 -2025-08-01 14:40:00,1417.21,1417.86,1417.0,1417.35,52500,74407162.0 -2025-08-01 14:45:00,1417.87,1418.96,1417.23,1418.88,52700,74748422.0 -2025-08-01 14:50:00,1418.88,1419.59,1418.54,1419.58,78500,111406584.0 -2025-08-01 14:55:00,1419.5,1419.5,1418.45,1418.87,106600,151238410.0 -2025-08-01 15:00:00,1418.86,1418.88,1417.0,1417.0,104800,148545023.0 -2025-08-04 09:35:00,1415.0,1419.7,1415.0,1418.41,162200,229796096.0 -2025-08-04 09:40:00,1418.41,1419.22,1415.1,1415.78,119700,169552768.0 -2025-08-04 09:45:00,1415.82,1416.42,1415.02,1416.22,88700,125557696.0 -2025-08-04 09:50:00,1416.11,1417.09,1415.05,1416.92,51100,72356292.0 -2025-08-04 09:55:00,1416.72,1416.72,1415.78,1416.6,49300,69815424.0 -2025-08-04 10:00:00,1416.6,1416.69,1415.5,1415.56,39200,55502336.0 -2025-08-04 10:05:00,1415.56,1416.7,1415.56,1415.71,35100,49699965.0 -2025-08-04 10:10:00,1415.71,1415.9,1415.6,1415.6,28700,40631736.0 -2025-08-04 10:15:00,1415.6,1415.7,1415.5,1415.51,52300,74033411.0 -2025-08-04 10:20:00,1415.51,1416.0,1415.42,1416.0,45300,64124806.0 -2025-08-04 10:25:00,1416.01,1416.01,1415.8,1415.86,27100,38370364.0 -2025-08-04 10:30:00,1415.86,1415.88,1415.53,1415.79,45600,64626946.0 -2025-08-04 10:35:00,1415.79,1415.79,1414.25,1414.25,88100,124663676.0 -2025-08-04 10:40:00,1414.29,1414.88,1414.21,1414.58,26900,38050178.0 -2025-08-04 10:45:00,1414.82,1416.69,1414.58,1416.69,23700,33545090.0 -2025-08-04 10:50:00,1416.68,1416.69,1415.7,1416.0,17200,24237564.0 -2025-08-04 10:55:00,1415.96,1416.23,1415.16,1415.17,21800,30849024.0 -2025-08-04 11:00:00,1415.17,1415.55,1415.05,1415.31,22000,31136260.0 -2025-08-04 11:05:00,1415.3,1416.69,1415.28,1416.58,20800,29451396.0 -2025-08-04 11:10:00,1416.58,1416.87,1415.6,1416.81,21500,30451573.0 -2025-08-04 11:15:00,1416.92,1417.49,1416.68,1416.68,21000,29768206.0 -2025-08-04 11:20:00,1416.68,1417.17,1416.66,1417.15,15300,21670269.0 -2025-08-04 11:25:00,1417.17,1418.96,1417.15,1417.97,37600,53325183.0 -2025-08-04 11:30:00,1417.96,1417.99,1417.59,1417.97,13700,19423360.0 -2025-08-04 13:05:00,1418.01,1418.25,1415.91,1415.91,56600,80215677.0 -2025-08-04 13:10:00,1415.9,1416.4,1415.8,1416.18,18300,25916288.0 -2025-08-04 13:15:00,1416.18,1416.19,1415.56,1415.56,40400,57200772.0 -2025-08-04 13:20:00,1415.56,1415.56,1415.29,1415.45,29800,42179702.0 -2025-08-04 13:25:00,1415.45,1415.73,1415.45,1415.73,22700,32131725.0 -2025-08-04 13:30:00,1415.69,1415.85,1415.64,1415.78,20100,28456948.0 -2025-08-04 13:35:00,1415.78,1415.9,1415.35,1415.35,33700,47711365.0 -2025-08-04 13:40:00,1415.37,1415.37,1415.18,1415.24,17100,24312064.0 -2025-08-04 13:45:00,1415.26,1415.26,1415.11,1415.18,24600,34701568.0 -2025-08-04 13:50:00,1415.18,1415.26,1415.17,1415.26,26300,37230077.0 -2025-08-04 13:55:00,1415.27,1415.99,1415.15,1415.34,34000,48127113.0 -2025-08-04 14:00:00,1415.36,1416.38,1415.36,1416.0,31900,45167098.0 -2025-08-04 14:05:00,1416.0,1417.0,1415.91,1416.99,25500,36112512.0 -2025-08-04 14:10:00,1417.0,1418.45,1416.82,1417.1,32100,45514622.0 -2025-08-04 14:15:00,1417.4,1417.84,1417.01,1417.67,34300,48614138.0 -2025-08-04 14:20:00,1417.62,1417.99,1417.25,1417.55,30700,43518210.0 -2025-08-04 14:25:00,1417.5,1417.89,1417.0,1417.0,28700,40680197.0 -2025-08-04 14:30:00,1417.0,1418.18,1417.0,1418.18,42900,60917241.0 -2025-08-04 14:35:00,1418.11,1418.18,1417.81,1417.88,33500,47422208.0 -2025-08-04 14:40:00,1417.87,1418.21,1417.81,1418.21,32600,46265099.0 -2025-08-04 14:45:00,1418.13,1418.21,1418.01,1418.2,34800,49351413.0 -2025-08-04 14:50:00,1418.21,1418.87,1418.08,1418.83,38300,54326540.0 -2025-08-04 14:55:00,1418.84,1418.88,1418.57,1418.84,53500,75901948.0 -2025-08-04 15:00:00,1418.87,1419.0,1418.4,1419.0,23400,33198586.0 -2025-08-05 09:35:00,1421.0,1423.7,1419.01,1419.01,185100,263075008.0 -2025-08-05 09:40:00,1419.0,1420.0,1417.99,1418.05,92300,130919040.0 -2025-08-05 09:45:00,1418.05,1418.22,1417.21,1417.48,86100,122072704.0 -2025-08-05 09:50:00,1417.48,1418.99,1417.3,1418.81,73400,104058944.0 -2025-08-05 09:55:00,1418.85,1419.6,1418.0,1419.6,49300,69939512.0 -2025-08-05 10:00:00,1419.5,1420.64,1418.31,1419.38,40000,56769610.0 -2025-08-05 10:05:00,1419.16,1419.16,1417.43,1417.61,62500,88627966.0 -2025-08-05 10:10:00,1417.6,1419.36,1417.4,1419.07,36400,51621248.0 -2025-08-05 10:15:00,1419.07,1419.98,1418.8,1419.62,36000,51097978.0 -2025-08-05 10:20:00,1419.51,1421.05,1419.0,1421.05,64200,91155074.0 -2025-08-05 10:25:00,1421.49,1421.49,1420.45,1420.66,43200,61387650.0 -2025-08-05 10:30:00,1420.72,1420.9,1420.01,1420.03,44900,63785988.0 -2025-08-05 10:35:00,1420.81,1421.31,1420.02,1420.23,44400,63076478.0 -2025-08-05 10:40:00,1420.23,1420.99,1420.01,1420.67,30800,43743608.0 -2025-08-05 10:45:00,1420.67,1420.67,1420.09,1420.24,17800,25281544.0 -2025-08-05 10:50:00,1420.18,1420.8,1420.0,1420.3,42000,59646846.0 -2025-08-05 10:55:00,1420.3,1421.45,1420.3,1421.4,28500,40494214.0 -2025-08-05 11:00:00,1421.4,1422.7,1421.4,1422.0,40300,57304576.0 -2025-08-05 11:05:00,1421.98,1422.2,1421.57,1421.69,30300,43085312.0 -2025-08-05 11:10:00,1421.57,1422.87,1421.0,1422.86,36600,52042484.0 -2025-08-05 11:15:00,1422.69,1424.54,1422.52,1424.38,65500,93187724.0 -2025-08-05 11:20:00,1424.5,1425.3,1424.28,1425.22,78500,111913978.0 -2025-08-05 11:25:00,1425.26,1425.56,1425.0,1425.1,49200,70099067.0 -2025-08-05 11:30:00,1425.11,1425.11,1424.01,1424.3,41100,58570884.0 -2025-08-05 13:05:00,1424.32,1426.29,1424.32,1425.1,71300,101522563.0 -2025-08-05 13:10:00,1425.22,1427.21,1425.1,1427.0,52100,74424576.0 -2025-08-05 13:15:00,1427.17,1427.3,1427.0,1427.23,44700,63793152.0 -2025-08-05 13:20:00,1427.23,1428.0,1425.71,1425.77,60100,85785472.0 -2025-08-05 13:25:00,1425.77,1426.0,1424.01,1424.01,45100,64275456.0 -2025-08-05 13:30:00,1424.33,1426.9,1424.01,1426.66,33500,47757560.0 -2025-08-05 13:35:00,1426.15,1426.15,1425.03,1425.52,31400,44767496.0 -2025-08-05 13:40:00,1425.5,1426.52,1425.12,1426.52,29200,41637626.0 -2025-08-05 13:45:00,1426.48,1426.96,1426.48,1426.48,33400,47650818.0 -2025-08-05 13:50:00,1426.54,1426.94,1426.0,1426.59,28400,40512512.0 -2025-08-05 13:55:00,1426.54,1426.8,1426.51,1426.59,20700,29531136.0 -2025-08-05 14:00:00,1426.58,1426.66,1425.5,1425.86,32200,45914372.0 -2025-08-05 14:05:00,1425.84,1426.95,1425.84,1426.76,25800,36679676.0 -2025-08-05 14:10:00,1426.79,1426.95,1426.79,1426.9,25900,36957956.0 -2025-08-05 14:15:00,1426.9,1427.77,1426.9,1427.61,45000,64243200.0 -2025-08-05 14:20:00,1427.61,1429.01,1427.61,1428.99,91300,130394880.0 -2025-08-05 14:25:00,1428.98,1429.58,1428.58,1429.51,56100,80212480.0 -2025-08-05 14:30:00,1429.56,1429.93,1429.56,1429.93,57900,82818816.0 -2025-08-05 14:35:00,1429.93,1429.93,1428.0,1428.2,56400,80579328.0 -2025-08-05 14:40:00,1428.2,1428.5,1427.61,1427.62,61900,88405248.0 -2025-08-05 14:45:00,1427.62,1428.0,1427.59,1427.59,47800,68236032.0 -2025-08-05 14:50:00,1427.5,1427.51,1426.0,1426.1,86200,122997760.0 -2025-08-05 14:55:00,1426.08,1426.3,1426.0,1426.1,115900,165281536.0 -2025-08-05 15:00:00,1426.09,1427.74,1426.0,1427.74,63500,90594304.0 -2025-08-06 09:35:00,1429.0,1429.0,1424.95,1428.36,135000,192604336.0 -2025-08-06 09:40:00,1427.01,1429.0,1425.4,1425.4,105200,150198256.0 -2025-08-06 09:45:00,1425.51,1426.71,1423.71,1423.94,100300,142884736.0 -2025-08-06 09:50:00,1424.0,1424.99,1423.51,1424.16,96200,136995623.0 -2025-08-06 09:55:00,1424.4,1425.37,1423.51,1423.8,61600,87734833.0 -2025-08-06 10:00:00,1423.98,1424.5,1423.98,1424.01,46400,66079174.0 -2025-08-06 10:05:00,1423.83,1424.06,1419.6,1420.1,160800,228603269.0 -2025-08-06 10:10:00,1420.01,1420.58,1419.31,1419.32,97000,137728315.0 -2025-08-06 10:15:00,1419.31,1420.61,1419.31,1419.8,80000,113608833.0 -2025-08-06 10:20:00,1419.85,1419.85,1419.3,1419.39,64900,92123900.0 -2025-08-06 10:25:00,1419.51,1419.51,1419.3,1419.44,65400,92824957.0 -2025-08-06 10:30:00,1419.44,1420.03,1419.31,1419.63,50300,71444356.0 -2025-08-06 10:35:00,1419.65,1421.13,1419.62,1421.04,27900,39622148.0 -2025-08-06 10:40:00,1421.13,1421.94,1420.06,1420.06,36100,51294595.0 -2025-08-06 10:45:00,1420.06,1421.73,1420.01,1421.54,39400,55941111.0 -2025-08-06 10:50:00,1421.54,1421.54,1420.0,1420.5,61700,87714694.0 -2025-08-06 10:55:00,1420.5,1421.76,1420.21,1421.62,38100,54134398.0 -2025-08-06 11:00:00,1420.5,1422.1,1420.5,1421.98,22500,31980925.0 -2025-08-06 11:05:00,1422.08,1424.0,1422.08,1422.8,37700,53654141.0 -2025-08-06 11:10:00,1422.81,1424.58,1422.77,1422.79,29600,42126084.0 -2025-08-06 11:15:00,1422.73,1422.89,1422.59,1422.88,22300,31754622.0 -2025-08-06 11:20:00,1422.88,1424.62,1422.88,1424.59,45100,64209414.0 -2025-08-06 11:25:00,1424.59,1425.99,1423.81,1425.47,41000,58420088.0 -2025-08-06 11:30:00,1425.47,1425.59,1424.0,1424.0,29400,41894148.0 -2025-08-06 13:05:00,1424.0,1424.52,1423.0,1423.37,32400,46058244.0 -2025-08-06 13:10:00,1423.56,1424.91,1423.38,1424.03,22500,32036354.0 -2025-08-06 13:15:00,1423.98,1424.0,1423.39,1423.4,26400,37585152.0 -2025-08-06 13:20:00,1423.37,1423.61,1422.1,1422.1,27300,38921722.0 -2025-08-06 13:25:00,1422.37,1423.0,1422.36,1422.47,30800,43812606.0 -2025-08-06 13:30:00,1422.47,1422.47,1421.85,1421.86,36500,51903750.0 -2025-08-06 13:35:00,1421.87,1421.87,1420.73,1421.82,44500,63243256.0 -2025-08-06 13:40:00,1421.82,1423.05,1421.82,1421.94,27800,39542536.0 -2025-08-06 13:45:00,1421.72,1422.73,1421.12,1422.63,17800,25303033.0 -2025-08-06 13:50:00,1422.63,1424.0,1422.03,1423.86,22100,31452163.0 -2025-08-06 13:55:00,1423.99,1425.0,1423.75,1424.13,50500,71917570.0 -2025-08-06 14:00:00,1424.13,1424.13,1422.73,1422.8,32600,46403332.0 -2025-08-06 14:05:00,1422.8,1422.81,1422.39,1422.39,43900,62456062.0 -2025-08-06 14:10:00,1422.39,1422.4,1422.06,1422.09,33200,47215354.0 -2025-08-06 14:15:00,1422.08,1422.64,1422.06,1422.64,43600,62004224.0 -2025-08-06 14:20:00,1422.65,1422.86,1422.52,1422.7,29000,41256965.0 -2025-08-06 14:25:00,1422.76,1423.97,1422.67,1423.51,29300,41698561.0 -2025-08-06 14:30:00,1423.51,1423.87,1422.65,1422.65,41900,59636991.0 -2025-08-06 14:35:00,1422.65,1424.9,1422.6,1424.87,33500,47684601.0 -2025-08-06 14:40:00,1424.92,1424.92,1424.16,1424.38,29100,41455362.0 -2025-08-06 14:45:00,1424.31,1425.2,1423.5,1423.5,58100,82775814.0 -2025-08-06 14:50:00,1423.58,1424.04,1423.48,1423.88,37400,53150212.0 -2025-08-06 14:55:00,1423.89,1424.9,1423.89,1424.3,66600,94887418.0 -2025-08-06 15:00:00,1424.16,1424.35,1423.6,1423.88,59200,84356603.0 -2025-08-07 09:35:00,1423.88,1425.5,1420.06,1423.18,248000,352896992.0 -2025-08-07 09:40:00,1423.54,1424.82,1423.1,1423.5,145600,207357408.0 -2025-08-07 09:45:00,1424.11,1426.2,1423.22,1426.0,198900,283478208.0 -2025-08-07 09:50:00,1426.0,1426.98,1425.05,1426.23,98700,140779068.0 -2025-08-07 09:55:00,1426.23,1426.23,1423.6,1424.2,78200,111285052.0 -2025-08-07 10:00:00,1424.19,1424.54,1423.88,1424.18,59000,84102144.0 -2025-08-07 10:05:00,1424.18,1427.55,1424.0,1427.0,66400,94653448.0 -2025-08-07 10:10:00,1427.0,1427.66,1425.35,1427.35,80400,114639997.0 -2025-08-07 10:15:00,1427.34,1427.59,1425.7,1425.73,74200,105872133.0 -2025-08-07 10:20:00,1425.73,1425.97,1425.0,1425.84,68400,97493112.0 -2025-08-07 10:25:00,1425.77,1426.79,1425.7,1426.34,62700,89431808.0 -2025-08-07 10:30:00,1426.35,1427.43,1425.0,1425.02,67800,96721799.0 -2025-08-07 10:35:00,1425.0,1425.0,1423.86,1423.96,71300,101543173.0 -2025-08-07 10:40:00,1423.96,1424.74,1423.0,1423.0,58400,83138172.0 -2025-08-07 10:45:00,1423.01,1423.1,1422.66,1422.67,43000,61185782.0 -2025-08-07 10:50:00,1422.78,1423.11,1421.87,1423.11,55100,78380032.0 -2025-08-07 10:55:00,1423.11,1424.5,1423.03,1424.2,32800,46700808.0 -2025-08-07 11:00:00,1424.12,1425.03,1423.5,1424.39,41500,59100932.0 -2025-08-07 11:05:00,1424.49,1424.66,1423.68,1423.77,30700,43717116.0 -2025-08-07 11:10:00,1423.94,1425.64,1423.0,1425.25,41700,59382014.0 -2025-08-07 11:15:00,1425.18,1425.44,1423.55,1424.4,35700,50871302.0 -2025-08-07 11:20:00,1424.4,1424.54,1423.51,1423.51,17400,24780534.0 -2025-08-07 11:25:00,1423.7,1424.86,1423.41,1424.58,25800,36737538.0 -2025-08-07 11:30:00,1424.63,1425.53,1424.63,1424.84,27100,38621444.0 -2025-08-07 13:05:00,1425.0,1425.13,1424.0,1424.22,58800,83766776.0 -2025-08-07 13:10:00,1424.75,1425.84,1424.44,1425.2,29600,42180620.0 -2025-08-07 13:15:00,1425.2,1426.21,1425.2,1425.42,36600,52177402.0 -2025-08-07 13:20:00,1425.41,1425.88,1425.0,1425.41,54600,77814522.0 -2025-08-07 13:25:00,1425.29,1427.45,1425.29,1426.39,63800,91025416.0 -2025-08-07 13:30:00,1426.16,1426.54,1425.81,1426.51,30800,43925762.0 -2025-08-07 13:35:00,1426.54,1426.99,1426.52,1426.73,34400,49079040.0 -2025-08-07 13:40:00,1426.72,1426.74,1425.76,1425.76,55500,79155202.0 -2025-08-07 13:45:00,1425.33,1425.89,1425.0,1425.89,26500,37764095.0 -2025-08-07 13:50:00,1425.89,1425.89,1425.01,1425.04,20100,28645117.0 -2025-08-07 13:55:00,1425.02,1425.07,1424.9,1424.94,32700,46597121.0 -2025-08-07 14:00:00,1424.93,1425.97,1424.93,1425.71,28700,40901881.0 -2025-08-07 14:05:00,1425.7,1426.0,1425.4,1425.79,29100,41485574.0 -2025-08-07 14:10:00,1425.76,1426.07,1425.66,1425.7,40300,57462268.0 -2025-08-07 14:15:00,1425.69,1425.7,1423.05,1423.12,50500,71932423.0 -2025-08-07 14:20:00,1423.12,1423.22,1422.01,1423.22,71400,101576437.0 -2025-08-07 14:25:00,1423.17,1423.41,1423.11,1423.41,35700,50810120.0 -2025-08-07 14:30:00,1423.41,1423.41,1422.49,1422.52,38600,54926336.0 -2025-08-07 14:35:00,1422.52,1423.32,1422.5,1423.3,35500,50493446.0 -2025-08-07 14:40:00,1423.3,1423.49,1422.6,1422.6,38800,55213304.0 -2025-08-07 14:45:00,1422.62,1422.62,1422.53,1422.58,48800,69421318.0 -2025-08-07 14:50:00,1422.59,1422.7,1422.58,1422.61,58500,83224824.0 -2025-08-07 14:55:00,1422.62,1422.62,1422.2,1422.2,81100,115359228.0 -2025-08-07 15:00:00,1422.22,1423.9,1422.18,1423.9,40100,57163276.0 -2025-08-08 09:35:00,1423.05,1425.98,1422.11,1425.0,117600,167429536.0 -2025-08-08 09:40:00,1424.99,1426.35,1423.11,1423.22,87100,124053952.0 -2025-08-08 09:45:00,1423.22,1423.25,1420.8,1421.0,85100,121104032.0 -2025-08-08 09:50:00,1421.16,1421.76,1420.5,1420.58,54600,77466816.0 -2025-08-08 09:55:00,1420.78,1421.66,1419.11,1419.27,97000,137761728.0 -2025-08-08 10:00:00,1419.32,1419.7,1418.97,1418.99,108700,154393977.0 -2025-08-08 10:05:00,1418.97,1419.88,1418.01,1418.94,84200,119331455.0 -2025-08-08 10:10:00,1419.91,1421.27,1419.16,1420.65,42900,60939727.0 -2025-08-08 10:15:00,1421.79,1422.6,1420.0,1420.27,32700,46474173.0 -2025-08-08 10:20:00,1420.91,1422.35,1420.91,1422.3,31900,45351412.0 -2025-08-08 10:25:00,1422.31,1422.31,1420.22,1421.2,25100,35669260.0 -2025-08-08 10:30:00,1420.99,1422.17,1420.29,1422.17,47600,67695220.0 -2025-08-08 10:35:00,1422.17,1422.95,1421.89,1422.92,31500,44799880.0 -2025-08-08 10:40:00,1422.97,1424.5,1422.18,1424.4,39400,56075770.0 -2025-08-08 10:45:00,1424.39,1424.49,1423.09,1423.1,33400,47553164.0 -2025-08-08 10:50:00,1423.28,1423.46,1422.35,1422.35,17800,25287162.0 -2025-08-08 10:55:00,1422.4,1424.31,1422.34,1423.91,18900,26898172.0 -2025-08-08 11:00:00,1423.04,1423.92,1423.04,1423.15,16800,23910784.0 -2025-08-08 11:05:00,1423.15,1423.35,1421.33,1421.52,34700,49405311.0 -2025-08-08 11:10:00,1421.43,1421.89,1421.0,1421.0,30000,42666373.0 -2025-08-08 11:15:00,1421.0,1421.11,1420.6,1420.6,13700,19465084.0 -2025-08-08 11:20:00,1420.6,1421.2,1420.41,1421.0,17400,24720895.0 -2025-08-08 11:25:00,1420.61,1421.57,1420.53,1421.0,17700,25149196.0 -2025-08-08 11:30:00,1421.57,1422.94,1420.67,1421.42,29400,41798385.0 -2025-08-08 13:05:00,1421.19,1422.88,1421.19,1422.0,25200,35827848.0 -2025-08-08 13:10:00,1422.9,1422.9,1421.69,1422.33,11700,16642040.0 -2025-08-08 13:15:00,1422.03,1422.49,1422.03,1422.21,14400,20481152.0 -2025-08-08 13:20:00,1422.21,1422.8,1422.09,1422.8,19600,27876105.0 -2025-08-08 13:25:00,1422.8,1423.4,1422.1,1422.5,38200,54349304.0 -2025-08-08 13:30:00,1422.5,1422.5,1420.11,1420.8,77600,110288518.0 -2025-08-08 13:35:00,1421.0,1421.41,1420.57,1421.14,18700,26573831.0 -2025-08-08 13:40:00,1421.13,1421.42,1421.1,1421.42,14300,20323072.0 -2025-08-08 13:45:00,1421.85,1421.94,1421.01,1421.01,17000,24163960.0 -2025-08-08 13:50:00,1421.0,1421.99,1420.85,1421.57,18700,26576263.0 -2025-08-08 13:55:00,1421.11,1421.57,1420.11,1420.54,34800,49418355.0 -2025-08-08 14:00:00,1420.54,1420.87,1420.11,1420.12,23800,33746436.0 -2025-08-08 14:05:00,1420.16,1420.7,1420.16,1420.7,16200,23011584.0 -2025-08-08 14:10:00,1420.62,1421.8,1420.6,1421.3,15300,21744126.0 -2025-08-08 14:15:00,1421.23,1421.4,1420.9,1420.9,14500,20606086.0 -2025-08-08 14:20:00,1420.9,1421.01,1420.66,1420.87,16700,23728006.0 -2025-08-08 14:25:00,1420.86,1421.01,1420.0,1420.39,85300,121142646.0 -2025-08-08 14:30:00,1420.38,1420.64,1420.0,1420.19,28400,40332546.0 -2025-08-08 14:35:00,1420.64,1420.8,1420.01,1420.34,32000,45445886.0 -2025-08-08 14:40:00,1420.34,1420.6,1420.15,1420.6,25800,36658184.0 -2025-08-08 14:45:00,1420.21,1420.6,1420.21,1420.45,28300,40195574.0 -2025-08-08 14:50:00,1420.45,1421.0,1420.26,1421.0,45700,64921600.0 -2025-08-08 14:55:00,1420.98,1420.98,1420.15,1420.84,73900,104940798.0 -2025-08-08 15:00:00,1420.85,1420.98,1420.5,1420.97,54200,77082636.0 -2025-08-11 09:35:00,1423.5,1427.58,1423.0,1426.43,263500,375543968.0 -2025-08-11 09:40:00,1426.43,1431.9,1426.02,1430.19,263700,376885336.0 -2025-08-11 09:45:00,1430.6,1431.99,1429.94,1431.22,122800,175692032.0 -2025-08-11 09:50:00,1431.1,1431.24,1429.0,1430.26,89000,127287168.0 -2025-08-11 09:55:00,1430.6,1433.88,1429.69,1433.88,189900,271889928.0 -2025-08-11 10:00:00,1433.88,1437.77,1433.76,1437.01,254100,364769915.0 -2025-08-11 10:05:00,1437.45,1438.66,1435.34,1437.15,196600,282748549.0 -2025-08-11 10:10:00,1437.15,1437.5,1435.08,1435.72,95300,136879356.0 -2025-08-11 10:15:00,1435.3,1437.42,1435.16,1435.16,59500,85482628.0 -2025-08-11 10:20:00,1435.15,1437.49,1435.03,1437.06,83400,119682046.0 -2025-08-11 10:25:00,1437.06,1440.31,1437.06,1440.31,205200,295415298.0 -2025-08-11 10:30:00,1440.2,1440.9,1439.08,1439.9,85300,122824448.0 -2025-08-11 10:35:00,1439.86,1440.92,1439.03,1440.0,66700,96056064.0 -2025-08-11 10:40:00,1440.09,1442.87,1439.99,1442.87,139300,200803072.0 -2025-08-11 10:45:00,1442.88,1445.1,1442.8,1444.51,171200,247281920.0 -2025-08-11 10:50:00,1444.51,1444.51,1441.05,1442.5,69300,99985408.0 -2025-08-11 10:55:00,1442.52,1442.81,1441.12,1442.52,53100,76593408.0 -2025-08-11 11:00:00,1442.5,1442.52,1441.16,1442.5,39700,57237504.0 -2025-08-11 11:05:00,1442.4,1444.45,1442.34,1443.98,56100,80892160.0 -2025-08-11 11:10:00,1443.98,1445.0,1443.64,1444.48,98200,141854720.0 -2025-08-11 11:15:00,1444.48,1444.77,1443.61,1443.93,52900,76530688.0 -2025-08-11 11:20:00,1443.93,1444.59,1443.86,1444.56,56900,82180608.0 -2025-08-11 11:25:00,1444.57,1445.0,1444.49,1444.98,60300,87121408.0 -2025-08-11 11:30:00,1444.94,1446.3,1444.55,1446.21,113800,164498944.0 -2025-08-11 13:05:00,1446.2,1447.8,1446.2,1447.23,121700,176081920.0 -2025-08-11 13:10:00,1447.3,1450.07,1447.2,1449.85,193800,280855040.0 -2025-08-11 13:15:00,1449.9,1451.88,1449.67,1451.54,124500,180503040.0 -2025-08-11 13:20:00,1451.55,1451.55,1445.87,1445.87,80600,116765696.0 -2025-08-11 13:25:00,1445.85,1446.09,1445.16,1445.91,85400,123458048.0 -2025-08-11 13:30:00,1446.0,1446.8,1445.0,1445.01,66600,96295936.0 -2025-08-11 13:35:00,1445.0,1445.0,1442.58,1444.43,85600,123561984.0 -2025-08-11 13:40:00,1444.44,1446.9,1444.44,1446.0,46200,66805760.0 -2025-08-11 13:45:00,1446.01,1448.0,1445.98,1447.97,47000,68013568.0 -2025-08-11 13:50:00,1448.0,1448.28,1447.11,1447.74,40900,59330048.0 -2025-08-11 13:55:00,1447.68,1449.2,1447.64,1449.19,41600,60123648.0 -2025-08-11 14:00:00,1449.2,1449.65,1448.92,1449.48,51100,74057728.0 -2025-08-11 14:05:00,1449.5,1451.0,1449.5,1450.51,115600,167788032.0 -2025-08-11 14:10:00,1450.47,1450.5,1445.45,1445.97,85400,123613184.0 -2025-08-11 14:15:00,1445.96,1445.96,1445.0,1445.34,57200,82682880.0 -2025-08-11 14:20:00,1445.34,1445.34,1442.69,1445.25,68700,99093504.0 -2025-08-11 14:25:00,1445.31,1445.78,1444.98,1444.98,35500,51309056.0 -2025-08-11 14:30:00,1444.98,1445.8,1444.98,1445.59,63300,91585536.0 -2025-08-11 14:35:00,1445.59,1446.34,1445.55,1445.61,31400,45414912.0 -2025-08-11 14:40:00,1445.84,1446.68,1443.8,1443.8,63600,91934208.0 -2025-08-11 14:45:00,1443.96,1444.43,1443.46,1443.64,71900,103804416.0 -2025-08-11 14:50:00,1443.64,1446.07,1443.62,1444.9,68100,98302464.0 -2025-08-11 14:55:00,1444.92,1445.1,1444.39,1445.02,77500,112000512.0 -2025-08-11 15:00:00,1445.0,1445.0,1444.5,1445.0,106900,154516480.0 -2025-08-12 09:35:00,1449.0,1450.62,1445.97,1450.5,175900,254694112.0 -2025-08-12 09:40:00,1451.89,1451.95,1448.71,1449.98,116100,168371840.0 -2025-08-12 09:45:00,1449.98,1454.77,1449.58,1453.53,151800,220565606.0 -2025-08-12 09:50:00,1453.5,1457.44,1453.5,1457.43,196300,285806394.0 -2025-08-12 09:55:00,1457.43,1457.45,1454.0,1457.45,93600,136298492.0 -2025-08-12 10:00:00,1457.5,1459.0,1456.52,1458.32,142800,208180618.0 -2025-08-12 10:05:00,1458.31,1458.68,1455.0,1455.63,93200,135778298.0 -2025-08-12 10:10:00,1455.63,1458.0,1455.63,1457.91,60600,88274300.0 -2025-08-12 10:15:00,1457.84,1459.0,1456.7,1457.98,81300,118536580.0 -2025-08-12 10:20:00,1459.0,1463.02,1459.0,1462.24,179800,262626048.0 -2025-08-12 10:25:00,1462.24,1465.0,1462.17,1463.58,134900,197486592.0 -2025-08-12 10:30:00,1463.51,1463.58,1460.0,1460.0,78100,114211968.0 -2025-08-12 10:35:00,1460.0,1463.16,1459.65,1463.16,104300,152388864.0 -2025-08-12 10:40:00,1463.57,1464.85,1460.46,1460.46,49900,73003264.0 -2025-08-12 10:45:00,1460.16,1460.47,1457.15,1457.99,77600,113210110.0 -2025-08-12 10:50:00,1457.98,1458.0,1455.0,1455.2,72300,105267718.0 -2025-08-12 10:55:00,1455.2,1455.97,1453.66,1454.47,48000,69831682.0 -2025-08-12 11:00:00,1454.48,1455.0,1451.6,1453.35,50800,73833722.0 -2025-08-12 11:05:00,1453.02,1455.0,1452.1,1454.9,61300,89124860.0 -2025-08-12 11:10:00,1454.89,1457.59,1454.53,1456.99,40300,58683908.0 -2025-08-12 11:15:00,1455.18,1457.42,1455.18,1457.04,47300,68817156.0 -2025-08-12 11:20:00,1457.04,1458.48,1456.62,1456.62,30200,44017916.0 -2025-08-12 11:25:00,1456.62,1457.9,1452.84,1454.56,49400,71890950.0 -2025-08-12 11:30:00,1456.02,1456.98,1454.53,1456.0,64900,94473976.0 -2025-08-12 13:05:00,1455.61,1458.48,1453.2,1453.2,61700,89816320.0 -2025-08-12 13:10:00,1453.0,1453.0,1450.41,1451.51,71500,103774722.0 -2025-08-12 13:15:00,1451.7,1453.97,1450.6,1450.87,55500,80610303.0 -2025-08-12 13:20:00,1450.6,1451.34,1450.4,1450.52,50300,73044993.0 -2025-08-12 13:25:00,1450.53,1451.03,1450.0,1450.29,56700,82246144.0 -2025-08-12 13:30:00,1450.29,1450.59,1449.35,1449.37,122000,176895232.0 -2025-08-12 13:35:00,1449.37,1450.54,1447.61,1449.0,119300,172861184.0 -2025-08-12 13:40:00,1448.91,1449.88,1446.73,1446.73,53800,77914880.0 -2025-08-12 13:45:00,1446.71,1447.53,1446.15,1447.53,59900,86616064.0 -2025-08-12 13:50:00,1447.76,1447.76,1443.5,1444.3,119400,172456192.0 -2025-08-12 13:55:00,1444.32,1444.69,1443.5,1443.98,53000,76611584.0 -2025-08-12 14:00:00,1443.77,1444.43,1443.59,1444.18,45200,65257472.0 -2025-08-12 14:05:00,1444.43,1447.75,1444.18,1445.32,44800,64780288.0 -2025-08-12 14:10:00,1445.25,1445.25,1442.67,1442.75,73600,106242560.0 -2025-08-12 14:15:00,1442.74,1442.74,1439.51,1439.51,139300,200721920.0 -2025-08-12 14:20:00,1439.3,1441.96,1439.0,1441.96,106000,152556544.0 -2025-08-12 14:25:00,1441.13,1443.16,1440.91,1441.9,37300,53782528.0 -2025-08-12 14:30:00,1441.91,1444.0,1440.92,1443.99,58400,84222976.0 -2025-08-12 14:35:00,1443.98,1444.54,1441.78,1442.01,78500,113288704.0 -2025-08-12 14:40:00,1442.0,1442.62,1442.0,1442.31,58600,84513280.0 -2025-08-12 14:45:00,1442.32,1442.35,1439.05,1439.4,116400,167676928.0 -2025-08-12 14:50:00,1439.44,1440.53,1439.01,1439.03,98100,141213184.0 -2025-08-12 14:55:00,1439.01,1439.3,1438.0,1438.03,185100,266292224.0 -2025-08-12 15:00:00,1438.0,1438.04,1436.01,1437.04,136600,196281344.0 -2025-08-13 09:35:00,1425.0,1432.0,1425.0,1432.0,504600,720242816.0 -2025-08-13 09:40:00,1430.94,1433.68,1427.21,1428.01,178500,255295608.0 -2025-08-13 09:45:00,1428.03,1431.0,1428.0,1428.92,125000,178635910.0 -2025-08-13 09:50:00,1428.87,1429.98,1426.7,1426.7,165200,235864706.0 -2025-08-13 09:55:00,1426.51,1426.98,1425.45,1425.95,172900,246570246.0 -2025-08-13 10:00:00,1426.07,1426.17,1425.05,1425.27,140800,200698355.0 -2025-08-13 10:05:00,1425.26,1425.26,1421.02,1422.5,392100,558139148.0 -2025-08-13 10:10:00,1422.49,1423.6,1421.22,1421.22,130500,185642239.0 -2025-08-13 10:15:00,1421.2,1421.93,1421.16,1421.65,108100,153724916.0 -2025-08-13 10:20:00,1421.65,1421.91,1421.18,1421.5,104500,148480520.0 -2025-08-13 10:25:00,1421.51,1421.71,1421.29,1421.69,79200,112580608.0 -2025-08-13 10:30:00,1421.67,1424.0,1421.5,1421.51,92600,131706118.0 -2025-08-13 10:35:00,1421.5,1421.65,1421.09,1421.22,103900,147746042.0 -2025-08-13 10:40:00,1421.22,1421.53,1421.0,1421.38,123800,175914752.0 -2025-08-13 10:45:00,1421.46,1422.42,1421.46,1422.0,65000,92438016.0 -2025-08-13 10:50:00,1422.0,1423.58,1421.8,1423.31,56600,80529912.0 -2025-08-13 10:55:00,1423.36,1424.51,1422.8,1422.93,66000,93955588.0 -2025-08-13 11:00:00,1422.8,1422.8,1421.55,1421.62,88600,125980157.0 -2025-08-13 11:05:00,1421.61,1422.03,1421.03,1421.11,111200,158076167.0 -2025-08-13 11:10:00,1421.1,1423.58,1421.09,1423.4,66600,94691834.0 -2025-08-13 11:15:00,1423.03,1426.9,1423.03,1426.89,87300,124414474.0 -2025-08-13 11:20:00,1426.92,1430.0,1426.92,1428.08,129400,184888572.0 -2025-08-13 11:25:00,1428.08,1428.08,1422.52,1422.52,91400,130252794.0 -2025-08-13 11:30:00,1422.53,1424.96,1422.41,1423.76,107500,152988674.0 -2025-08-13 13:05:00,1423.76,1425.03,1423.1,1424.03,131500,187263492.0 -2025-08-13 13:10:00,1424.0,1424.29,1422.0,1422.02,154100,219253244.0 -2025-08-13 13:15:00,1422.0,1422.02,1421.15,1421.41,160200,227663364.0 -2025-08-13 13:20:00,1421.38,1422.66,1421.38,1422.44,116900,166315526.0 -2025-08-13 13:25:00,1422.43,1422.47,1421.62,1421.83,99100,140925946.0 -2025-08-13 13:30:00,1421.72,1422.44,1421.72,1421.94,88600,125994488.0 -2025-08-13 13:35:00,1421.93,1422.31,1421.73,1422.19,102900,146252296.0 -2025-08-13 13:40:00,1422.19,1424.1,1422.19,1423.88,66400,94524421.0 -2025-08-13 13:45:00,1423.69,1423.9,1423.4,1423.76,58000,82638835.0 -2025-08-13 13:50:00,1423.97,1424.07,1423.0,1423.56,71000,101092874.0 -2025-08-13 13:55:00,1423.43,1424.0,1423.43,1423.59,61700,87840246.0 -2025-08-13 14:00:00,1423.61,1423.61,1422.01,1422.06,93300,132730892.0 -2025-08-13 14:05:00,1422.57,1423.98,1422.12,1422.54,74600,106017276.0 -2025-08-13 14:10:00,1422.54,1422.54,1422.2,1422.21,70400,100134400.0 -2025-08-13 14:15:00,1422.2,1422.21,1421.8,1421.82,148600,211308544.0 -2025-08-13 14:20:00,1421.82,1421.96,1421.58,1421.58,139800,198769152.0 -2025-08-13 14:25:00,1421.56,1421.56,1421.02,1421.04,202900,288357888.0 -2025-08-13 14:30:00,1421.04,1421.08,1420.0,1420.37,368100,522983424.0 -2025-08-13 14:35:00,1420.2,1420.21,1420.0,1420.08,186000,264102400.0 -2025-08-13 14:40:00,1420.06,1420.53,1420.06,1420.45,101500,144186368.0 -2025-08-13 14:45:00,1420.46,1420.51,1420.11,1420.2,144000,204592640.0 -2025-08-13 14:50:00,1420.12,1420.33,1420.1,1420.12,135800,192867328.0 -2025-08-13 14:55:00,1420.11,1420.11,1420.01,1420.07,283900,403133440.0 -2025-08-13 15:00:00,1420.06,1421.0,1420.05,1420.05,202200,287053824.0 -2025-08-14 09:35:00,1420.94,1431.47,1420.94,1431.15,498900,712108216.0 -2025-08-14 09:40:00,1431.11,1433.98,1429.18,1431.53,293400,419925834.0 -2025-08-14 09:45:00,1430.98,1436.0,1430.98,1432.96,281600,403756543.0 -2025-08-14 09:50:00,1432.97,1436.9,1431.0,1436.0,238200,341791619.0 -2025-08-14 09:55:00,1436.0,1438.18,1432.13,1438.05,234500,336524916.0 -2025-08-14 10:00:00,1437.58,1438.06,1435.01,1437.95,158700,228151820.0 -2025-08-14 10:05:00,1437.95,1438.99,1437.5,1438.19,202000,290590460.0 -2025-08-14 10:10:00,1438.19,1443.65,1438.1,1443.6,263700,379744256.0 -2025-08-14 10:15:00,1443.57,1447.0,1441.0,1441.11,335200,484344064.0 -2025-08-14 10:20:00,1441.21,1443.78,1437.01,1437.01,171400,246764294.0 -2025-08-14 10:25:00,1437.0,1438.38,1435.5,1437.0,95500,137167098.0 -2025-08-14 10:30:00,1437.0,1437.09,1433.86,1434.0,81200,116653560.0 -2025-08-14 10:35:00,1433.8,1437.68,1433.8,1436.62,61400,88153858.0 -2025-08-14 10:40:00,1436.58,1438.5,1432.1,1432.19,76100,109220862.0 -2025-08-14 10:45:00,1432.18,1432.4,1430.58,1431.02,111200,159176968.0 -2025-08-14 10:50:00,1431.04,1432.39,1430.0,1430.0,84500,120919040.0 -2025-08-14 10:55:00,1430.17,1433.75,1430.17,1432.86,38400,54930936.0 -2025-08-14 11:00:00,1432.7,1433.44,1431.1,1433.3,24000,34376200.0 -2025-08-14 11:05:00,1433.44,1436.8,1432.51,1436.65,51600,74060807.0 -2025-08-14 11:10:00,1436.64,1436.67,1433.01,1435.0,45300,65036793.0 -2025-08-14 11:15:00,1434.81,1436.8,1434.01,1436.0,40700,58434042.0 -2025-08-14 11:20:00,1436.5,1436.99,1432.23,1432.24,29800,42752011.0 -2025-08-14 11:25:00,1432.23,1432.97,1431.51,1431.52,30100,43105787.0 -2025-08-14 11:30:00,1431.52,1431.52,1430.0,1430.04,58800,84134912.0 -2025-08-14 13:05:00,1430.04,1430.89,1428.02,1429.2,118300,169070080.0 -2025-08-14 13:10:00,1429.55,1429.55,1425.58,1425.99,94900,135430656.0 -2025-08-14 13:15:00,1425.99,1428.6,1425.99,1427.4,50100,71496192.0 -2025-08-14 13:20:00,1427.41,1427.49,1425.32,1425.7,55300,78871040.0 -2025-08-14 13:25:00,1425.98,1426.0,1425.04,1425.13,56200,80111616.0 -2025-08-14 13:30:00,1425.18,1427.0,1425.0,1427.0,76600,109160448.0 -2025-08-14 13:35:00,1427.0,1427.84,1426.23,1426.3,60400,86244352.0 -2025-08-14 13:40:00,1426.31,1428.45,1426.18,1428.16,35000,49950208.0 -2025-08-14 13:45:00,1428.3,1429.6,1428.0,1428.93,43600,62297600.0 -2025-08-14 13:50:00,1429.0,1429.59,1427.17,1427.2,33700,48139264.0 -2025-08-14 13:55:00,1427.31,1428.52,1427.15,1428.34,34600,49404416.0 -2025-08-14 14:00:00,1428.22,1429.0,1428.2,1428.46,21800,31143424.0 -2025-08-14 14:05:00,1428.54,1430.04,1428.54,1429.49,40300,57612800.0 -2025-08-14 14:10:00,1429.4,1430.99,1429.0,1429.0,42700,61069824.0 -2025-08-14 14:15:00,1428.86,1429.26,1428.03,1428.06,32000,45730816.0 -2025-08-14 14:20:00,1428.03,1429.18,1428.0,1428.87,37600,53691392.0 -2025-08-14 14:25:00,1428.87,1429.22,1428.58,1429.22,26000,37154304.0 -2025-08-14 14:30:00,1429.25,1429.59,1429.16,1429.59,22400,32017920.0 -2025-08-14 14:35:00,1429.6,1430.53,1429.0,1429.1,31200,44606976.0 -2025-08-14 14:40:00,1429.07,1429.39,1428.72,1428.95,32900,47013376.0 -2025-08-14 14:45:00,1428.88,1428.96,1428.06,1428.2,50300,71859712.0 -2025-08-14 14:50:00,1428.28,1428.28,1428.0,1428.0,78600,112188416.0 -2025-08-14 14:55:00,1428.01,1428.08,1426.33,1426.81,113400,161818624.0 -2025-08-14 15:00:00,1427.0,1427.0,1426.57,1426.99,118800,169627136.0 -2025-08-15 09:35:00,1426.01,1426.4,1421.9,1423.32,246600,351067680.0 -2025-08-15 09:40:00,1423.12,1425.6,1422.3,1422.57,129500,184358336.0 -2025-08-15 09:45:00,1422.99,1424.41,1422.6,1424.0,114500,162871896.0 -2025-08-15 09:50:00,1423.59,1424.4,1422.3,1423.53,100000,142300043.0 -2025-08-15 09:55:00,1423.51,1426.5,1423.38,1424.0,85000,121145209.0 -2025-08-15 10:00:00,1423.94,1424.1,1422.27,1422.6,114900,163496385.0 -2025-08-15 10:05:00,1422.59,1424.49,1422.55,1422.61,68700,97774467.0 -2025-08-15 10:10:00,1422.6,1423.5,1422.55,1423.05,48600,69152125.0 -2025-08-15 10:15:00,1423.06,1423.5,1422.7,1423.15,57600,81964931.0 -2025-08-15 10:20:00,1423.49,1423.99,1422.67,1422.7,77700,110573560.0 -2025-08-15 10:25:00,1422.7,1422.7,1421.3,1421.49,189800,269874054.0 -2025-08-15 10:30:00,1421.48,1421.84,1420.51,1420.51,204800,291050242.0 -2025-08-15 10:35:00,1420.51,1422.21,1420.3,1422.21,96100,136538108.0 -2025-08-15 10:40:00,1422.21,1422.21,1421.2,1421.77,44600,63399944.0 -2025-08-15 10:45:00,1421.77,1423.0,1421.77,1422.0,41300,58736129.0 -2025-08-15 10:50:00,1422.0,1422.4,1421.11,1421.11,48300,68663295.0 -2025-08-15 10:55:00,1421.1,1422.05,1421.05,1421.66,41400,58845180.0 -2025-08-15 11:00:00,1421.65,1421.76,1421.13,1421.21,40500,57563646.0 -2025-08-15 11:05:00,1421.2,1423.0,1421.2,1422.05,29600,42098684.0 -2025-08-15 11:10:00,1422.05,1423.53,1421.77,1421.77,40400,57462532.0 -2025-08-15 11:15:00,1421.77,1422.5,1421.01,1421.78,52700,74953210.0 -2025-08-15 11:20:00,1422.43,1423.87,1421.38,1423.87,48300,68665088.0 -2025-08-15 11:25:00,1423.88,1425.55,1422.13,1425.55,48900,69714442.0 -2025-08-15 11:30:00,1425.48,1425.51,1424.41,1425.5,58800,83793918.0 -2025-08-15 13:05:00,1425.43,1427.97,1425.43,1426.77,103600,147683328.0 -2025-08-15 13:10:00,1426.87,1427.0,1423.78,1424.79,100300,142994171.0 -2025-08-15 13:15:00,1424.7,1425.0,1423.33,1423.44,49900,71067909.0 -2025-08-15 13:20:00,1423.44,1424.82,1423.44,1424.77,75700,107792894.0 -2025-08-15 13:25:00,1424.1,1427.5,1424.02,1425.37,74500,106255366.0 -2025-08-15 13:30:00,1425.0,1428.01,1425.0,1425.88,110400,157579260.0 -2025-08-15 13:35:00,1425.87,1427.0,1425.02,1426.98,75100,107141639.0 -2025-08-15 13:40:00,1426.9,1426.96,1425.01,1425.81,73800,105209854.0 -2025-08-15 13:45:00,1425.99,1427.0,1424.93,1425.82,89900,128165888.0 -2025-08-15 13:50:00,1425.29,1428.38,1424.6,1427.87,114300,163021307.0 -2025-08-15 13:55:00,1427.87,1427.87,1426.5,1426.5,72400,103328768.0 -2025-08-15 14:00:00,1426.27,1426.41,1425.03,1426.01,81500,116197382.0 -2025-08-15 14:05:00,1426.01,1426.2,1424.0,1424.0,82900,118154234.0 -2025-08-15 14:10:00,1424.01,1424.28,1422.43,1422.98,129200,183877627.0 -2025-08-15 14:15:00,1423.01,1423.65,1422.2,1423.27,109900,156370439.0 -2025-08-15 14:20:00,1422.9,1423.55,1422.5,1422.51,94200,134029314.0 -2025-08-15 14:25:00,1422.5,1422.7,1422.03,1422.08,121900,173389823.0 -2025-08-15 14:30:00,1422.08,1422.08,1421.5,1421.78,175600,249679354.0 -2025-08-15 14:35:00,1421.77,1421.92,1421.77,1421.81,94100,133794301.0 -2025-08-15 14:40:00,1421.82,1422.5,1421.8,1421.82,121500,172781060.0 -2025-08-15 14:45:00,1421.8,1422.9,1421.8,1422.2,105500,150034434.0 -2025-08-15 14:50:00,1422.19,1423.18,1422.18,1422.75,134800,191778304.0 -2025-08-15 14:55:00,1422.7,1422.98,1422.41,1422.98,222600,316646912.0 -2025-08-15 15:00:00,1423.0,1423.79,1422.08,1422.08,316000,449400319.0 -2025-08-18 09:35:00,1426.99,1432.08,1423.9,1432.02,421000,601196796.0 -2025-08-18 09:40:00,1431.91,1431.91,1426.9,1427.98,154300,220395784.0 -2025-08-18 09:45:00,1428.0,1430.66,1424.02,1425.0,187900,268377978.0 -2025-08-18 09:50:00,1424.97,1426.69,1424.04,1426.69,96500,137557502.0 -2025-08-18 09:55:00,1426.0,1428.99,1425.99,1426.83,112300,160312074.0 -2025-08-18 10:00:00,1426.83,1431.15,1426.54,1429.65,169700,242516338.0 -2025-08-18 10:05:00,1429.64,1430.12,1427.13,1427.13,122300,174826764.0 -2025-08-18 10:10:00,1427.16,1428.0,1426.88,1428.0,57100,81496572.0 -2025-08-18 10:15:00,1428.0,1431.0,1427.31,1430.7,105600,150944384.0 -2025-08-18 10:20:00,1430.7,1430.7,1429.63,1429.86,73300,104819579.0 -2025-08-18 10:25:00,1429.97,1430.0,1428.24,1428.69,47500,67866372.0 -2025-08-18 10:30:00,1428.69,1428.96,1427.0,1427.05,71900,102659588.0 -2025-08-18 10:35:00,1427.04,1427.46,1426.05,1426.88,69500,99141373.0 -2025-08-18 10:40:00,1426.99,1430.0,1426.99,1429.88,75900,108419840.0 -2025-08-18 10:45:00,1430.0,1430.17,1429.0,1429.15,92100,131691520.0 -2025-08-18 10:50:00,1429.3,1430.2,1428.32,1428.32,81700,116812037.0 -2025-08-18 10:55:00,1428.49,1428.49,1427.0,1427.0,52800,75404795.0 -2025-08-18 11:00:00,1427.3,1428.99,1426.39,1428.33,86500,123325440.0 -2025-08-18 11:05:00,1428.43,1429.0,1428.0,1428.43,60900,87021063.0 -2025-08-18 11:10:00,1428.72,1429.15,1428.17,1428.43,85800,122574590.0 -2025-08-18 11:15:00,1428.2,1429.79,1428.1,1429.76,57000,81483516.0 -2025-08-18 11:20:00,1429.95,1431.3,1429.95,1431.01,157500,225397247.0 -2025-08-18 11:25:00,1431.0,1431.31,1430.0,1430.73,118500,169500672.0 -2025-08-18 11:30:00,1430.76,1431.59,1430.0,1430.19,99100,141736707.0 -2025-08-18 13:05:00,1430.04,1435.3,1430.04,1435.3,297900,427006461.0 -2025-08-18 13:10:00,1435.3,1436.64,1434.63,1434.65,137600,197632000.0 -2025-08-18 13:15:00,1434.66,1435.67,1434.66,1434.94,109700,157436928.0 -2025-08-18 13:20:00,1434.82,1434.94,1432.01,1432.1,106200,152165376.0 -2025-08-18 13:25:00,1432.1,1433.0,1432.1,1432.85,48400,69337088.0 -2025-08-18 13:30:00,1432.85,1432.85,1431.05,1431.1,89500,128206328.0 -2025-08-18 13:35:00,1431.11,1433.0,1431.08,1432.44,75700,108317704.0 -2025-08-18 13:40:00,1432.44,1432.47,1432.16,1432.23,46100,66027008.0 -2025-08-18 13:45:00,1432.2,1432.88,1432.2,1432.28,58000,83093504.0 -2025-08-18 13:50:00,1432.28,1432.29,1430.88,1430.88,49400,70717952.0 -2025-08-18 13:55:00,1430.8,1430.8,1430.1,1430.1,48000,68653571.0 -2025-08-18 14:00:00,1430.13,1430.18,1429.0,1429.36,81500,116580856.0 -2025-08-18 14:05:00,1429.34,1429.97,1429.34,1429.72,37200,53186559.0 -2025-08-18 14:10:00,1429.72,1429.73,1427.5,1427.56,70100,100076038.0 -2025-08-18 14:15:00,1427.69,1428.0,1427.0,1427.16,67500,96380928.0 -2025-08-18 14:20:00,1427.15,1427.79,1427.11,1427.18,61600,87921664.0 -2025-08-18 14:25:00,1427.13,1428.95,1427.0,1428.95,74900,106923012.0 -2025-08-18 14:30:00,1428.91,1429.61,1427.67,1428.02,46600,66579962.0 -2025-08-18 14:35:00,1428.24,1428.91,1427.98,1428.07,56200,80270843.0 -2025-08-18 14:40:00,1428.02,1428.85,1428.0,1428.68,73700,105270791.0 -2025-08-18 14:45:00,1428.68,1428.91,1428.68,1428.9,74800,106876928.0 -2025-08-18 14:50:00,1428.91,1428.91,1428.58,1428.58,92400,132077049.0 -2025-08-18 14:55:00,1428.58,1429.5,1428.48,1429.5,117100,167238146.0 -2025-08-18 15:00:00,1429.5,1429.65,1428.79,1429.56,52800,75459077.0 -2025-08-19 09:35:00,1433.5,1442.04,1433.1,1440.02,403400,579900294.0 -2025-08-19 09:40:00,1440.0,1442.97,1439.0,1442.46,244400,352331581.0 -2025-08-19 09:45:00,1442.49,1442.98,1440.15,1441.32,178800,257784894.0 -2025-08-19 09:50:00,1441.28,1443.66,1438.51,1438.51,221300,319190276.0 -2025-08-19 09:55:00,1439.0,1441.61,1436.68,1440.98,114900,165337467.0 -2025-08-19 10:00:00,1441.01,1443.5,1440.48,1442.64,207100,298661504.0 -2025-08-19 10:05:00,1442.64,1443.1,1440.0,1440.0,191400,275982848.0 -2025-08-19 10:10:00,1440.09,1442.0,1437.19,1441.6,121500,174889476.0 -2025-08-19 10:15:00,1441.6,1442.77,1441.0,1442.3,96800,139567105.0 -2025-08-19 10:20:00,1442.4,1446.63,1442.4,1443.99,331000,478123003.0 -2025-08-19 10:25:00,1444.0,1444.0,1441.11,1441.61,91200,131601153.0 -2025-08-19 10:30:00,1441.6,1442.89,1441.1,1442.01,69600,100363779.0 -2025-08-19 10:35:00,1442.51,1442.81,1440.6,1441.84,69000,99466748.0 -2025-08-19 10:40:00,1441.88,1443.15,1441.62,1441.99,67800,97801464.0 -2025-08-19 10:45:00,1442.99,1443.12,1441.98,1443.0,52400,75605504.0 -2025-08-19 10:50:00,1443.0,1443.0,1440.22,1440.82,51500,74245632.0 -2025-08-19 10:55:00,1441.39,1441.39,1440.0,1440.01,49500,71209225.0 -2025-08-19 11:00:00,1440.01,1441.39,1440.0,1441.0,35500,51272439.0 -2025-08-19 11:05:00,1440.99,1443.2,1440.99,1442.27,46400,66925067.0 -2025-08-19 11:10:00,1442.27,1442.28,1441.09,1441.95,30200,43538421.0 -2025-08-19 11:15:00,1441.95,1442.94,1441.94,1442.91,35200,50663948.0 -2025-08-19 11:20:00,1442.89,1442.97,1440.81,1440.81,68400,98773250.0 -2025-08-19 11:25:00,1440.54,1441.02,1440.15,1440.62,36700,52864764.0 -2025-08-19 11:30:00,1440.59,1440.83,1439.6,1439.6,81100,116794368.0 -2025-08-19 13:05:00,1439.66,1442.89,1439.66,1442.88,55900,80513282.0 -2025-08-19 13:10:00,1442.89,1442.91,1441.26,1441.56,43800,63163134.0 -2025-08-19 13:15:00,1441.55,1441.8,1439.8,1439.8,52800,76155902.0 -2025-08-19 13:20:00,1439.8,1440.0,1439.28,1439.28,71500,102941176.0 -2025-08-19 13:25:00,1439.33,1440.26,1439.01,1439.4,58800,84599820.0 -2025-08-19 13:30:00,1439.74,1440.08,1439.53,1440.0,62100,89364988.0 -2025-08-19 13:35:00,1440.01,1441.13,1439.89,1440.36,40700,58629624.0 -2025-08-19 13:40:00,1440.37,1441.1,1439.9,1441.09,43100,62082062.0 -2025-08-19 13:45:00,1441.08,1441.28,1440.41,1440.49,40800,58787320.0 -2025-08-19 13:50:00,1440.49,1440.58,1439.86,1440.0,62900,90588163.0 -2025-08-19 13:55:00,1439.86,1439.86,1437.46,1437.91,124700,179429375.0 -2025-08-19 14:00:00,1438.0,1438.37,1437.66,1438.35,67000,96392704.0 -2025-08-19 14:05:00,1438.34,1439.0,1438.0,1438.51,58000,83423232.0 -2025-08-19 14:10:00,1438.51,1439.85,1438.51,1439.69,29100,41810436.0 -2025-08-19 14:15:00,1439.68,1439.68,1438.15,1438.18,53300,76754428.0 -2025-08-19 14:20:00,1438.2,1438.48,1437.5,1437.64,62700,90169856.0 -2025-08-19 14:25:00,1437.57,1437.64,1435.77,1435.77,112900,162173440.0 -2025-08-19 14:30:00,1435.78,1437.2,1435.51,1437.2,82900,118952960.0 -2025-08-19 14:35:00,1437.2,1438.0,1437.0,1437.9,54000,77617664.0 -2025-08-19 14:40:00,1437.24,1438.0,1437.21,1437.41,45100,64843776.0 -2025-08-19 14:45:00,1437.31,1437.67,1437.2,1437.48,61700,88686592.0 -2025-08-19 14:50:00,1437.48,1437.65,1437.0,1437.08,126300,181520384.0 -2025-08-19 14:55:00,1437.1,1437.1,1435.9,1435.97,187000,268649472.0 -2025-08-19 15:00:00,1435.99,1438.0,1435.98,1438.0,145000,208396800.0 -2025-08-20 09:35:00,1438.0,1438.9,1430.03,1432.69,312300,447651968.0 -2025-08-20 09:40:00,1432.67,1434.98,1432.6,1433.2,166500,238699906.0 -2025-08-20 09:45:00,1433.18,1447.76,1432.4,1447.76,294500,424264953.0 -2025-08-20 09:50:00,1447.28,1448.59,1446.2,1447.0,407900,590422149.0 -2025-08-20 09:55:00,1446.99,1452.5,1445.33,1446.06,370100,536833402.0 -2025-08-20 10:00:00,1445.97,1449.8,1445.33,1446.0,141500,204816130.0 -2025-08-20 10:05:00,1444.8,1448.6,1444.05,1447.3,163400,236203012.0 -2025-08-20 10:10:00,1447.3,1447.87,1444.5,1446.7,110400,159654918.0 -2025-08-20 10:15:00,1446.99,1446.99,1444.45,1445.99,73000,105524224.0 -2025-08-20 10:20:00,1446.0,1446.38,1444.66,1445.71,72800,105232128.0 -2025-08-20 10:25:00,1445.71,1446.35,1444.62,1444.63,56200,81238011.0 -2025-08-20 10:30:00,1444.69,1444.73,1444.4,1444.53,57300,82787071.0 -2025-08-20 10:35:00,1445.0,1447.7,1445.0,1446.5,71500,103436537.0 -2025-08-20 10:40:00,1446.5,1447.3,1446.01,1447.06,61200,88536067.0 -2025-08-20 10:45:00,1447.09,1449.2,1447.09,1449.0,90900,131665668.0 -2025-08-20 10:50:00,1449.01,1449.99,1447.32,1449.19,82000,118796800.0 -2025-08-20 10:55:00,1449.2,1449.64,1447.1,1447.1,94100,136358656.0 -2025-08-20 11:00:00,1447.1,1448.29,1446.0,1448.28,60300,87263488.0 -2025-08-20 11:05:00,1448.0,1448.25,1446.0,1448.0,56500,81751040.0 -2025-08-20 11:10:00,1447.99,1449.0,1446.33,1447.66,50900,73634820.0 -2025-08-20 11:15:00,1447.56,1447.99,1446.3,1447.46,28100,40665848.0 -2025-08-20 11:20:00,1447.38,1447.48,1445.0,1447.22,79800,115417604.0 -2025-08-20 11:25:00,1447.49,1448.8,1446.17,1446.99,58000,83996408.0 -2025-08-20 11:30:00,1446.0,1446.98,1444.8,1446.0,56100,81091085.0 -2025-08-20 13:05:00,1446.0,1448.24,1446.0,1447.64,89500,129551867.0 -2025-08-20 13:10:00,1446.7,1447.68,1445.86,1447.43,48100,69587449.0 -2025-08-20 13:15:00,1447.43,1448.36,1446.61,1447.11,48400,69953543.0 -2025-08-20 13:20:00,1447.27,1447.28,1445.88,1446.81,40100,58026490.0 -2025-08-20 13:25:00,1446.83,1448.08,1446.83,1447.82,61600,89170950.0 -2025-08-20 13:30:00,1447.81,1448.5,1447.0,1448.13,53300,77192704.0 -2025-08-20 13:35:00,1448.11,1449.46,1448.11,1449.46,81800,118513152.0 -2025-08-20 13:40:00,1449.49,1450.0,1448.98,1449.5,75400,109287936.0 -2025-08-20 13:45:00,1449.47,1449.98,1447.6,1447.83,57500,83321856.0 -2025-08-20 13:50:00,1447.84,1449.0,1447.82,1448.92,38500,55770624.0 -2025-08-20 13:55:00,1448.92,1448.95,1447.0,1447.34,34200,49511424.0 -2025-08-20 14:00:00,1447.34,1447.6,1446.5,1447.6,41500,60128768.0 -2025-08-20 14:05:00,1447.92,1449.49,1447.92,1449.48,51900,75193344.0 -2025-08-20 14:10:00,1449.5,1449.5,1447.88,1447.88,39600,57376256.0 -2025-08-20 14:15:00,1448.33,1449.64,1447.88,1449.1,55700,80721920.0 -2025-08-20 14:20:00,1449.05,1449.2,1447.65,1448.11,46200,66925568.0 -2025-08-20 14:25:00,1448.08,1448.11,1446.8,1448.01,61500,89070592.0 -2025-08-20 14:30:00,1447.98,1448.55,1447.81,1448.14,46900,67917312.0 -2025-08-20 14:35:00,1448.48,1448.54,1448.07,1448.48,47900,69373952.0 -2025-08-20 14:40:00,1448.48,1448.48,1448.0,1448.2,58600,84791296.0 -2025-08-20 14:45:00,1448.21,1448.21,1448.0,1448.17,64800,93911552.0 -2025-08-20 14:50:00,1448.19,1449.99,1448.02,1449.97,136400,197538816.0 -2025-08-20 14:55:00,1449.97,1449.97,1449.03,1449.25,91000,131994624.0 -2025-08-20 15:00:00,1449.3,1450.0,1449.28,1450.0,194800,282321920.0 -2025-08-21 09:35:00,1453.45,1454.8,1445.2,1448.98,310500,450242016.0 -2025-08-21 09:40:00,1449.0,1449.52,1444.44,1448.01,196500,284249630.0 -2025-08-21 09:45:00,1448.14,1448.28,1445.35,1446.09,125500,181569086.0 -2025-08-21 09:50:00,1446.41,1447.53,1445.26,1445.98,101400,146640258.0 -2025-08-21 09:55:00,1445.6,1446.52,1444.75,1444.81,103200,149161286.0 -2025-08-21 10:00:00,1444.68,1445.0,1443.65,1444.0,111800,161446520.0 -2025-08-21 10:05:00,1444.0,1450.0,1444.0,1448.4,114200,165347196.0 -2025-08-21 10:10:00,1447.66,1452.6,1447.64,1449.9,100200,145325953.0 -2025-08-21 10:15:00,1450.13,1450.36,1448.0,1448.08,57400,83192197.0 -2025-08-21 10:20:00,1448.07,1448.07,1446.63,1447.8,55400,80185470.0 -2025-08-21 10:25:00,1447.78,1448.0,1446.98,1447.7,32900,47586826.0 -2025-08-21 10:30:00,1447.69,1450.36,1447.41,1450.0,59600,86365565.0 -2025-08-21 10:35:00,1449.98,1450.5,1448.15,1449.3,52100,75561337.0 -2025-08-21 10:40:00,1449.66,1450.04,1448.33,1448.81,55000,79726208.0 -2025-08-21 10:45:00,1448.8,1448.8,1447.37,1447.7,46600,67460092.0 -2025-08-21 10:50:00,1447.68,1448.41,1446.01,1446.48,53500,77465352.0 -2025-08-21 10:55:00,1446.48,1447.37,1446.1,1446.56,41700,60320508.0 -2025-08-21 11:00:00,1446.56,1447.5,1446.39,1446.59,32900,47597835.0 -2025-08-21 11:05:00,1446.6,1447.18,1446.35,1446.78,35300,51063289.0 -2025-08-21 11:10:00,1446.73,1446.82,1445.01,1445.53,72400,104684792.0 -2025-08-21 11:15:00,1445.53,1446.57,1445.4,1445.41,30300,43807242.0 -2025-08-21 11:20:00,1445.38,1445.41,1444.57,1444.58,68200,98550526.0 -2025-08-21 11:25:00,1444.57,1446.56,1444.0,1446.03,50600,73093372.0 -2025-08-21 11:30:00,1446.03,1446.95,1445.01,1445.03,24400,35282697.0 -2025-08-21 13:05:00,1445.4,1446.0,1444.36,1444.52,62700,90607867.0 -2025-08-21 13:10:00,1444.55,1445.0,1444.51,1444.71,31100,44871416.0 -2025-08-21 13:15:00,1444.72,1445.14,1444.71,1444.8,35400,51148548.0 -2025-08-21 13:20:00,1444.79,1445.53,1444.2,1445.27,42500,61390089.0 -2025-08-21 13:25:00,1445.25,1447.0,1445.18,1447.0,22900,33114880.0 -2025-08-21 13:30:00,1446.94,1447.83,1446.54,1447.05,34000,49204734.0 -2025-08-21 13:35:00,1447.08,1447.83,1446.89,1447.57,25600,37052149.0 -2025-08-21 13:40:00,1447.42,1447.7,1446.18,1446.18,37200,53831426.0 -2025-08-21 13:45:00,1446.27,1446.98,1445.01,1446.67,34200,49452040.0 -2025-08-21 13:50:00,1445.67,1446.66,1445.21,1445.73,45100,65211902.0 -2025-08-21 13:55:00,1445.73,1446.6,1445.63,1446.4,33900,49017602.0 -2025-08-21 14:00:00,1446.14,1447.99,1445.92,1447.99,47400,68508933.0 -2025-08-21 14:05:00,1448.0,1448.42,1446.05,1446.79,36600,52983289.0 -2025-08-21 14:10:00,1447.39,1447.47,1446.26,1446.31,31900,46238971.0 -2025-08-21 14:15:00,1446.31,1447.5,1446.3,1447.32,40100,58027265.0 -2025-08-21 14:20:00,1447.26,1448.79,1447.24,1448.71,46000,66618374.0 -2025-08-21 14:25:00,1448.6,1448.75,1446.79,1446.81,45400,65722105.0 -2025-08-21 14:30:00,1446.81,1448.0,1445.69,1447.95,81800,118254341.0 -2025-08-21 14:35:00,1447.86,1448.0,1446.0,1446.3,54700,79159812.0 -2025-08-21 14:40:00,1446.73,1447.93,1446.0,1446.82,79700,115313664.0 -2025-08-21 14:45:00,1446.81,1447.91,1446.41,1446.87,66700,96530942.0 -2025-08-21 14:50:00,1447.0,1447.37,1446.47,1447.25,70900,102665727.0 -2025-08-21 14:55:00,1447.45,1448.28,1447.27,1447.97,91300,132188157.0 -2025-08-21 15:00:00,1448.08,1448.65,1447.98,1448.25,59800,86534152.0 -2025-08-22 09:35:00,1448.88,1449.83,1445.0,1448.09,191800,277651552.0 -2025-08-22 09:40:00,1449.0,1451.0,1448.1,1449.8,164000,237717536.0 -2025-08-22 09:45:00,1449.81,1450.36,1447.78,1449.6,137500,199285496.0 -2025-08-22 09:50:00,1450.0,1450.02,1448.16,1449.88,84200,122011018.0 -2025-08-22 09:55:00,1449.49,1450.88,1448.4,1450.5,102900,149146494.0 -2025-08-22 10:00:00,1450.53,1451.98,1450.5,1451.97,136400,197950460.0 -2025-08-22 10:05:00,1451.97,1458.6,1451.32,1458.6,276000,401570693.0 -2025-08-22 10:10:00,1458.36,1458.36,1453.46,1453.99,104700,152443644.0 -2025-08-22 10:15:00,1453.95,1454.9,1452.8,1453.44,72400,105250817.0 -2025-08-22 10:20:00,1453.43,1455.0,1452.56,1455.0,48600,70705666.0 -2025-08-22 10:25:00,1454.99,1456.0,1454.0,1454.58,62000,90149373.0 -2025-08-22 10:30:00,1454.75,1455.1,1453.7,1455.0,61300,89251587.0 -2025-08-22 10:35:00,1455.0,1456.0,1453.67,1454.28,61200,89081598.0 -2025-08-22 10:40:00,1454.28,1455.35,1453.4,1454.49,32500,47255045.0 -2025-08-22 10:45:00,1455.0,1455.52,1451.83,1453.4,69400,100864771.0 -2025-08-22 10:50:00,1453.14,1455.83,1453.01,1454.18,48900,71076350.0 -2025-08-22 10:55:00,1454.19,1456.48,1454.19,1456.4,73600,107190018.0 -2025-08-22 11:00:00,1456.36,1456.58,1455.54,1456.51,56700,82564864.0 -2025-08-22 11:05:00,1456.53,1456.56,1454.21,1454.7,50700,73712372.0 -2025-08-22 11:10:00,1454.61,1456.46,1454.5,1455.49,64000,93157645.0 -2025-08-22 11:15:00,1455.86,1456.3,1454.51,1455.0,36300,52830453.0 -2025-08-22 11:20:00,1455.28,1455.66,1454.0,1454.0,40500,58924552.0 -2025-08-22 11:25:00,1453.99,1455.0,1452.97,1452.97,45400,66015234.0 -2025-08-22 11:30:00,1452.93,1454.45,1452.75,1453.1,28900,41999606.0 -2025-08-22 13:05:00,1453.15,1453.5,1449.1,1451.5,137100,198989320.0 -2025-08-22 13:10:00,1451.47,1451.47,1450.0,1450.04,47000,68178680.0 -2025-08-22 13:15:00,1450.04,1450.7,1449.25,1449.4,83100,120491004.0 -2025-08-22 13:20:00,1449.4,1450.28,1449.35,1450.21,77400,112216586.0 -2025-08-22 13:25:00,1450.2,1450.5,1449.1,1450.06,67700,98141954.0 -2025-08-22 13:30:00,1450.08,1452.55,1450.05,1451.48,47400,68864512.0 -2025-08-22 13:35:00,1451.49,1452.97,1451.11,1452.6,40100,58225141.0 -2025-08-22 13:40:00,1452.59,1452.96,1452.4,1452.89,39400,57234687.0 -2025-08-22 13:45:00,1452.89,1456.1,1452.89,1455.6,89200,129795842.0 -2025-08-22 13:50:00,1455.7,1456.58,1455.0,1456.51,104900,152600070.0 -2025-08-22 13:55:00,1456.51,1457.88,1456.5,1457.68,118600,172894976.0 -2025-08-22 14:00:00,1457.69,1457.7,1455.01,1456.0,82700,120456194.0 -2025-08-22 14:05:00,1456.85,1457.66,1456.85,1457.0,76800,111916030.0 -2025-08-22 14:10:00,1457.1,1458.0,1457.1,1458.0,138800,202266112.0 -2025-08-22 14:15:00,1457.99,1458.87,1457.34,1457.34,153000,223151104.0 -2025-08-22 14:20:00,1457.41,1459.57,1457.41,1459.54,120400,175727104.0 -2025-08-22 14:25:00,1459.5,1459.5,1457.29,1459.33,73700,107486720.0 -2025-08-22 14:30:00,1459.0,1460.0,1458.82,1459.99,92100,134364160.0 -2025-08-22 14:35:00,1459.99,1461.46,1459.37,1461.46,169500,247518720.0 -2025-08-22 14:40:00,1461.67,1462.36,1460.13,1460.9,99000,144684544.0 -2025-08-22 14:45:00,1460.99,1461.3,1460.0,1460.93,88700,129560064.0 -2025-08-22 14:50:00,1460.95,1462.55,1460.84,1462.48,138400,202263040.0 -2025-08-22 14:55:00,1462.5,1464.0,1462.5,1464.0,199000,291158528.0 -2025-08-22 15:00:00,1463.98,1464.0,1463.81,1463.95,162800,238293504.0 -2025-08-25 09:35:00,1470.01,1476.2,1470.01,1476.0,487400,717970241.0 -2025-08-25 09:40:00,1476.15,1481.98,1473.0,1481.2,374900,553961145.0 -2025-08-25 09:45:00,1481.83,1482.0,1473.71,1475.01,254300,376074888.0 -2025-08-25 09:50:00,1474.51,1475.0,1470.63,1472.85,200700,295598336.0 -2025-08-25 09:55:00,1472.87,1474.5,1467.5,1468.27,262200,385508990.0 -2025-08-25 10:00:00,1468.1,1470.89,1466.0,1469.71,153500,225293824.0 -2025-08-25 10:05:00,1470.05,1474.95,1469.33,1474.79,117900,173466370.0 -2025-08-25 10:10:00,1474.0,1474.0,1471.42,1471.42,111100,163617792.0 -2025-08-25 10:15:00,1471.46,1474.99,1471.4,1474.99,103900,152974341.0 -2025-08-25 10:20:00,1474.96,1478.0,1474.04,1478.0,115000,169738743.0 -2025-08-25 10:25:00,1478.44,1480.0,1477.77,1478.3,173200,256266498.0 -2025-08-25 10:30:00,1478.3,1479.5,1478.3,1478.88,93700,138608640.0 -2025-08-25 10:35:00,1478.7,1478.86,1474.74,1476.1,126500,186683390.0 -2025-08-25 10:40:00,1476.09,1476.98,1474.34,1474.34,78100,115238654.0 -2025-08-25 10:45:00,1474.1,1474.71,1472.99,1474.71,72400,106691592.0 -2025-08-25 10:50:00,1474.99,1476.66,1474.98,1476.66,67600,99774972.0 -2025-08-25 10:55:00,1476.66,1478.63,1476.6,1478.4,87200,128874752.0 -2025-08-25 11:00:00,1478.3,1479.4,1478.03,1479.4,95300,140922880.0 -2025-08-25 11:05:00,1479.59,1481.2,1479.58,1480.14,168200,249080832.0 -2025-08-25 11:10:00,1480.5,1483.94,1480.5,1483.9,183200,271596544.0 -2025-08-25 11:15:00,1483.9,1485.0,1483.9,1484.21,176300,261709312.0 -2025-08-25 11:20:00,1484.16,1484.29,1480.05,1480.05,133900,198549504.0 -2025-08-25 11:25:00,1480.33,1482.09,1478.97,1482.09,163400,241820672.0 -2025-08-25 11:30:00,1481.98,1484.15,1477.3,1483.93,122000,180641784.0 -2025-08-25 13:05:00,1483.81,1486.0,1483.58,1485.88,228400,339054088.0 -2025-08-25 13:10:00,1485.05,1491.5,1485.05,1491.5,258200,384322560.0 -2025-08-25 13:15:00,1491.68,1496.0,1490.89,1495.45,280600,419298304.0 -2025-08-25 13:20:00,1495.0,1495.5,1487.51,1489.53,196700,293398016.0 -2025-08-25 13:25:00,1489.53,1489.99,1485.01,1485.91,107600,159998464.0 -2025-08-25 13:30:00,1485.91,1486.04,1482.03,1484.44,113400,168315904.0 -2025-08-25 13:35:00,1484.42,1485.14,1482.18,1484.5,92100,136731136.0 -2025-08-25 13:40:00,1484.07,1485.0,1484.0,1484.15,52300,77630976.0 -2025-08-25 13:45:00,1484.17,1486.99,1484.17,1486.99,57400,85225984.0 -2025-08-25 13:50:00,1486.38,1488.85,1486.38,1488.7,81500,121269248.0 -2025-08-25 13:55:00,1488.72,1489.06,1487.93,1489.06,58600,87151616.0 -2025-08-25 14:00:00,1489.0,1489.06,1487.01,1487.79,55400,82582528.0 -2025-08-25 14:05:00,1487.17,1487.89,1485.91,1487.16,64000,95157760.0 -2025-08-25 14:10:00,1487.15,1488.84,1487.11,1488.8,44800,66628608.0 -2025-08-25 14:15:00,1488.8,1488.8,1486.19,1486.19,59100,87977472.0 -2025-08-25 14:20:00,1486.49,1487.99,1486.47,1487.99,66300,98588672.0 -2025-08-25 14:25:00,1488.0,1489.0,1487.99,1489.0,52700,78444032.0 -2025-08-25 14:30:00,1489.0,1491.16,1488.99,1491.08,88900,132401664.0 -2025-08-25 14:35:00,1491.15,1492.0,1488.0,1488.0,70300,104768512.0 -2025-08-25 14:40:00,1488.01,1490.0,1488.01,1490.0,95600,142428160.0 -2025-08-25 14:45:00,1490.0,1490.1,1488.02,1488.02,100900,150272000.0 -2025-08-25 14:50:00,1488.03,1488.68,1488.02,1488.59,112900,168041472.0 -2025-08-25 14:55:00,1488.65,1490.24,1488.02,1490.24,149900,223131648.0 -2025-08-25 15:00:00,1490.24,1490.5,1490.01,1490.32,70500,105065472.0 -2025-08-26 09:35:00,1490.32,1490.32,1480.15,1487.41,328500,487993280.0 -2025-08-26 09:40:00,1488.0,1489.29,1480.6,1483.86,226200,335964096.0 -2025-08-26 09:45:00,1483.4,1486.0,1480.6,1485.0,165900,246027836.0 -2025-08-26 09:50:00,1485.92,1486.83,1483.0,1483.03,134000,199000255.0 -2025-08-26 09:55:00,1483.0,1486.08,1482.0,1486.08,88900,131884413.0 -2025-08-26 10:00:00,1486.09,1488.0,1485.11,1487.0,106800,158794377.0 -2025-08-26 10:05:00,1487.0,1488.0,1485.15,1486.38,78000,115960319.0 -2025-08-26 10:10:00,1486.23,1489.8,1486.0,1489.8,88500,131655940.0 -2025-08-26 10:15:00,1489.8,1489.8,1485.5,1486.02,70800,105343998.0 -2025-08-26 10:20:00,1486.01,1488.49,1484.2,1485.82,91200,135538554.0 -2025-08-26 10:25:00,1485.82,1486.0,1482.96,1483.71,94700,140525821.0 -2025-08-26 10:30:00,1483.71,1484.97,1483.3,1483.3,64000,94862350.0 -2025-08-26 10:35:00,1483.59,1483.59,1481.06,1483.31,115000,170465273.0 -2025-08-26 10:40:00,1483.31,1484.3,1482.86,1483.3,48200,71488515.0 -2025-08-26 10:45:00,1483.9,1485.0,1483.9,1484.65,30200,44833019.0 -2025-08-26 10:50:00,1484.65,1485.93,1484.13,1485.63,39400,58515962.0 -2025-08-26 10:55:00,1485.78,1488.3,1485.78,1487.01,51000,75822094.0 -2025-08-26 11:00:00,1487.66,1487.66,1485.0,1487.19,42900,63769334.0 -2025-08-26 11:05:00,1487.2,1489.0,1485.93,1486.55,136300,202791420.0 -2025-08-26 11:10:00,1486.55,1488.96,1486.5,1487.6,51600,76771844.0 -2025-08-26 11:15:00,1487.6,1487.9,1486.06,1487.45,32500,48325894.0 -2025-08-26 11:20:00,1487.01,1489.01,1487.01,1488.64,55300,82379512.0 -2025-08-26 11:25:00,1488.72,1489.8,1488.72,1489.56,46900,69774342.0 -2025-08-26 11:30:00,1489.6,1489.88,1488.26,1489.6,71900,107069950.0 -2025-08-26 13:05:00,1489.7,1489.7,1487.99,1488.14,84900,126409217.0 -2025-08-26 13:10:00,1488.13,1489.11,1486.02,1488.99,53000,78850560.0 -2025-08-26 13:15:00,1488.99,1494.0,1488.21,1489.65,162200,241902593.0 -2025-08-26 13:20:00,1489.67,1491.05,1487.19,1488.58,58300,86824190.0 -2025-08-26 13:25:00,1488.3,1488.59,1486.7,1486.9,46800,69613822.0 -2025-08-26 13:30:00,1486.82,1487.0,1486.02,1486.1,50800,75542538.0 -2025-08-26 13:35:00,1486.04,1486.6,1486.0,1486.56,50000,74306813.0 -2025-08-26 13:40:00,1486.6,1487.18,1486.33,1486.73,32400,48169465.0 -2025-08-26 13:45:00,1486.72,1488.04,1486.71,1487.11,32100,47752445.0 -2025-08-26 13:50:00,1487.1,1487.45,1486.23,1486.5,41000,60957708.0 -2025-08-26 13:55:00,1486.5,1488.04,1486.45,1488.0,31400,46689779.0 -2025-08-26 14:00:00,1488.01,1488.9,1487.0,1488.47,37500,55798280.0 -2025-08-26 14:05:00,1488.0,1488.01,1487.3,1487.93,33300,49465863.0 -2025-08-26 14:10:00,1488.0,1488.19,1487.0,1487.49,40100,59732988.0 -2025-08-26 14:15:00,1487.49,1487.5,1486.63,1487.1,48500,72118267.0 -2025-08-26 14:20:00,1487.03,1488.17,1487.03,1487.29,33200,49391623.0 -2025-08-26 14:25:00,1487.28,1487.28,1485.96,1485.96,95600,142080501.0 -2025-08-26 14:30:00,1485.96,1487.25,1485.18,1487.25,57500,85448703.0 -2025-08-26 14:35:00,1487.14,1487.27,1485.13,1485.14,58200,86492675.0 -2025-08-26 14:40:00,1485.16,1486.0,1485.0,1485.92,81200,120610304.0 -2025-08-26 14:45:00,1485.9,1485.92,1484.0,1484.33,78700,116834823.0 -2025-08-26 14:50:00,1484.2,1484.33,1482.0,1482.05,115500,171269117.0 -2025-08-26 14:55:00,1482.05,1482.94,1481.28,1482.94,129700,192190976.0 -2025-08-26 15:00:00,1482.8,1484.83,1482.8,1483.78,59300,87968254.0 -2025-08-27 09:35:00,1481.88,1484.0,1474.0,1474.0,334300,493952736.0 -2025-08-27 09:40:00,1474.0,1474.0,1471.02,1471.3,264800,389819612.0 -2025-08-27 09:45:00,1471.33,1473.8,1471.0,1471.0,220300,324244028.0 -2025-08-27 09:50:00,1470.8,1470.8,1464.61,1465.5,319600,468931084.0 -2025-08-27 09:55:00,1465.26,1465.8,1462.0,1464.0,240200,351564540.0 -2025-08-27 10:00:00,1464.0,1464.84,1462.03,1462.66,155000,226711808.0 -2025-08-27 10:05:00,1462.63,1467.89,1462.63,1466.65,116400,170511866.0 -2025-08-27 10:10:00,1465.5,1466.9,1465.0,1465.67,58500,85762046.0 -2025-08-27 10:15:00,1465.68,1466.1,1463.0,1463.01,91300,133639944.0 -2025-08-27 10:20:00,1463.01,1464.02,1462.67,1464.0,91300,133569536.0 -2025-08-27 10:25:00,1464.49,1464.99,1463.11,1463.15,81700,119598584.0 -2025-08-27 10:30:00,1463.11,1464.17,1463.1,1463.1,78500,114874632.0 -2025-08-27 10:35:00,1463.09,1465.33,1463.09,1463.2,74300,108779523.0 -2025-08-27 10:40:00,1463.1,1463.2,1461.19,1461.8,167300,244617213.0 -2025-08-27 10:45:00,1461.8,1461.93,1460.1,1460.1,119100,174009856.0 -2025-08-27 10:50:00,1460.05,1461.08,1460.01,1460.15,104200,152148736.0 -2025-08-27 10:55:00,1460.14,1461.19,1460.0,1460.43,84200,122960128.0 -2025-08-27 11:00:00,1460.4,1461.2,1460.2,1461.19,41700,60956160.0 -2025-08-27 11:05:00,1461.21,1461.53,1460.0,1460.11,75300,109929472.0 -2025-08-27 11:10:00,1460.12,1460.26,1460.01,1460.1,60600,88483584.0 -2025-08-27 11:15:00,1460.34,1462.25,1460.34,1461.74,54600,79802624.0 -2025-08-27 11:20:00,1461.78,1462.44,1460.8,1462.14,66600,97336064.0 -2025-08-27 11:25:00,1462.0,1462.0,1460.05,1460.34,71200,104083712.0 -2025-08-27 11:30:00,1460.4,1461.56,1460.05,1460.32,53700,78438912.0 -2025-08-27 13:05:00,1460.32,1467.08,1460.32,1467.0,129000,188617216.0 -2025-08-27 13:10:00,1468.0,1468.08,1462.35,1462.48,47100,69021696.0 -2025-08-27 13:15:00,1462.41,1463.0,1461.77,1461.99,48600,71068672.0 -2025-08-27 13:20:00,1461.89,1462.66,1461.89,1462.45,37100,54252032.0 -2025-08-27 13:25:00,1462.45,1463.66,1461.91,1462.52,50600,73994240.0 -2025-08-27 13:30:00,1462.31,1462.52,1461.0,1461.0,51100,74692096.0 -2025-08-27 13:35:00,1461.0,1461.26,1460.51,1460.97,48700,71122432.0 -2025-08-27 13:40:00,1460.97,1460.99,1460.52,1460.56,49300,72041472.0 -2025-08-27 13:45:00,1460.55,1460.56,1460.11,1460.11,58100,84848640.0 -2025-08-27 13:50:00,1460.0,1460.43,1460.0,1460.43,106900,156141056.0 -2025-08-27 13:55:00,1460.43,1461.75,1460.02,1460.02,48900,71430144.0 -2025-08-27 14:00:00,1460.08,1460.08,1456.78,1457.31,261400,381287936.0 -2025-08-27 14:05:00,1457.99,1459.18,1457.37,1458.71,86800,126569984.0 -2025-08-27 14:10:00,1458.31,1458.73,1458.13,1458.24,52300,76266496.0 -2025-08-27 14:15:00,1458.2,1459.87,1457.0,1458.11,96700,140991488.0 -2025-08-27 14:20:00,1458.03,1458.21,1455.71,1455.71,75400,109845504.0 -2025-08-27 14:25:00,1455.6,1455.6,1453.06,1455.05,160700,233773568.0 -2025-08-27 14:30:00,1455.05,1455.05,1453.0,1453.0,135200,196500992.0 -2025-08-27 14:35:00,1452.38,1455.6,1450.68,1455.15,164500,239030272.0 -2025-08-27 14:40:00,1454.87,1454.92,1450.54,1450.54,127400,185002496.0 -2025-08-27 14:45:00,1450.4,1452.0,1450.02,1450.11,163200,236678144.0 -2025-08-27 14:50:00,1450.23,1452.5,1449.0,1451.96,254300,368782848.0 -2025-08-27 14:55:00,1452.03,1452.03,1449.0,1449.0,151200,219229184.0 -2025-08-27 15:00:00,1449.0,1449.02,1448.0,1448.31,89000,128915968.0 -2025-08-28 09:35:00,1447.97,1454.5,1442.02,1452.3,346300,501728800.0 -2025-08-28 09:40:00,1452.0,1456.0,1448.0,1450.12,234500,340618210.0 -2025-08-28 09:45:00,1450.12,1451.32,1447.9,1449.01,125000,181184959.0 -2025-08-28 09:50:00,1449.79,1452.38,1448.0,1450.01,91400,132479031.0 -2025-08-28 09:55:00,1449.95,1450.93,1448.71,1450.2,74200,107699336.0 -2025-08-28 10:00:00,1450.16,1452.31,1448.6,1448.89,57200,82935552.0 -2025-08-28 10:05:00,1448.89,1450.77,1447.91,1447.91,84700,122718086.0 -2025-08-28 10:10:00,1447.9,1452.0,1445.94,1450.04,93100,134840058.0 -2025-08-28 10:15:00,1450.04,1451.4,1448.23,1448.67,65500,94864888.0 -2025-08-28 10:20:00,1448.7,1452.45,1448.5,1451.1,120000,174048000.0 -2025-08-28 10:25:00,1451.13,1451.9,1449.0,1451.44,90900,131843080.0 -2025-08-28 10:30:00,1451.44,1452.3,1450.07,1450.92,44300,64295679.0 -2025-08-28 10:35:00,1450.9,1452.95,1450.9,1452.95,51100,74194950.0 -2025-08-28 10:40:00,1452.98,1452.99,1451.03,1451.07,53100,77129209.0 -2025-08-28 10:45:00,1451.03,1452.95,1450.97,1452.57,51500,74783488.0 -2025-08-28 10:50:00,1452.56,1455.63,1452.55,1454.45,70900,103153148.0 -2025-08-28 10:55:00,1453.99,1454.44,1452.87,1453.0,27700,40266494.0 -2025-08-28 11:00:00,1452.96,1454.29,1451.97,1452.68,57000,82833672.0 -2025-08-28 11:05:00,1452.58,1453.95,1451.0,1451.0,36400,52868348.0 -2025-08-28 11:10:00,1450.99,1452.19,1450.97,1451.66,32000,46445572.0 -2025-08-28 11:15:00,1451.65,1451.7,1450.0,1451.0,42400,61516551.0 -2025-08-28 11:20:00,1451.0,1451.0,1447.94,1448.9,49600,71868921.0 -2025-08-28 11:25:00,1448.8,1448.8,1446.31,1446.88,47200,68334085.0 -2025-08-28 11:30:00,1446.32,1448.18,1446.27,1448.0,51600,74674680.0 -2025-08-28 13:05:00,1448.0,1448.66,1443.81,1443.83,124900,180582659.0 -2025-08-28 13:10:00,1443.8,1444.98,1443.33,1444.06,60000,86635008.0 -2025-08-28 13:15:00,1444.07,1445.67,1443.74,1443.81,52200,75389184.0 -2025-08-28 13:20:00,1443.66,1445.58,1443.35,1444.06,61100,88310016.0 -2025-08-28 13:25:00,1443.9,1443.97,1442.87,1442.87,87300,125915392.0 -2025-08-28 13:30:00,1442.82,1442.85,1441.24,1441.52,135400,195236608.0 -2025-08-28 13:35:00,1441.88,1442.02,1438.92,1438.92,198800,286339840.0 -2025-08-28 13:40:00,1438.88,1441.59,1438.77,1440.06,97100,139838976.0 -2025-08-28 13:45:00,1440.6,1441.6,1439.9,1441.44,84600,121925120.0 -2025-08-28 13:50:00,1441.59,1444.0,1441.39,1442.68,49400,71277312.0 -2025-08-28 13:55:00,1443.33,1443.63,1440.0,1443.34,56000,80754176.0 -2025-08-28 14:00:00,1443.42,1443.42,1441.75,1442.01,44200,63748608.0 -2025-08-28 14:05:00,1441.79,1444.99,1441.78,1443.0,41000,59186688.0 -2025-08-28 14:10:00,1443.28,1444.5,1442.98,1442.98,40700,58761216.0 -2025-08-28 14:15:00,1443.0,1445.98,1442.98,1444.16,53500,77288960.0 -2025-08-28 14:20:00,1445.0,1445.9,1444.2,1444.74,50100,72398844.0 -2025-08-28 14:25:00,1444.71,1444.71,1442.0,1442.02,59900,86448132.0 -2025-08-28 14:30:00,1442.1,1444.45,1442.1,1443.0,53700,77504000.0 -2025-08-28 14:35:00,1443.02,1443.35,1441.82,1442.1,49700,71684096.0 -2025-08-28 14:40:00,1442.22,1443.59,1441.5,1443.58,88400,127366144.0 -2025-08-28 14:45:00,1443.0,1444.57,1442.3,1444.0,70200,101347328.0 -2025-08-28 14:50:00,1444.0,1445.7,1443.99,1445.69,71200,102882816.0 -2025-08-28 14:55:00,1445.69,1445.95,1444.97,1445.76,99500,143830528.0 -2025-08-28 15:00:00,1445.75,1446.2,1445.58,1446.1,201700,291696640.0 -2025-08-29 09:35:00,1453.0,1465.5,1453.0,1465.2,655000,957183556.0 -2025-08-29 09:40:00,1465.0,1468.48,1463.87,1465.01,480600,704629697.0 -2025-08-29 09:45:00,1464.22,1472.56,1464.22,1472.56,519000,762885883.0 -2025-08-29 09:50:00,1473.01,1474.58,1468.0,1468.32,306100,450561784.0 -2025-08-29 09:55:00,1468.6,1471.88,1466.72,1469.8,157200,230875910.0 -2025-08-29 10:00:00,1469.0,1471.5,1468.0,1468.0,117400,172453114.0 -2025-08-29 10:05:00,1468.03,1471.7,1468.03,1471.7,121500,178699528.0 -2025-08-29 10:10:00,1472.03,1472.98,1466.88,1468.0,117200,172263928.0 -2025-08-29 10:15:00,1467.36,1470.49,1467.1,1470.0,81600,119809292.0 -2025-08-29 10:20:00,1470.1,1472.3,1468.0,1468.97,76400,112365052.0 -2025-08-29 10:25:00,1468.4,1468.86,1466.95,1467.17,73700,108165626.0 -2025-08-29 10:30:00,1467.57,1469.99,1467.13,1468.64,76000,111635198.0 -2025-08-29 10:35:00,1469.49,1470.5,1466.99,1468.0,72200,106046986.0 -2025-08-29 10:40:00,1467.99,1468.0,1465.27,1465.27,63200,92616694.0 -2025-08-29 10:45:00,1465.27,1468.48,1465.05,1468.08,62200,91186440.0 -2025-08-29 10:50:00,1468.38,1468.38,1466.97,1467.28,54500,79998976.0 -2025-08-29 10:55:00,1467.27,1468.18,1466.1,1466.5,37400,54891007.0 -2025-08-29 11:00:00,1466.1,1467.48,1463.94,1463.99,64700,94812673.0 -2025-08-29 11:05:00,1463.72,1471.66,1463.5,1471.31,109300,160547328.0 -2025-08-29 11:10:00,1471.2,1472.62,1469.1,1470.99,122300,179969536.0 -2025-08-29 11:15:00,1471.76,1472.22,1470.5,1471.6,92100,135436288.0 -2025-08-29 11:20:00,1471.0,1471.48,1466.0,1470.05,67700,99428859.0 -2025-08-29 11:25:00,1470.0,1472.08,1469.0,1471.19,94200,138579461.0 -2025-08-29 11:30:00,1471.69,1471.78,1468.05,1469.71,53900,79296512.0 -2025-08-29 13:05:00,1469.48,1476.5,1469.48,1474.37,353800,521502720.0 -2025-08-29 13:10:00,1474.37,1476.5,1474.0,1475.41,93700,138249728.0 -2025-08-29 13:15:00,1475.41,1476.18,1474.01,1474.6,65700,96947712.0 -2025-08-29 13:20:00,1474.06,1474.4,1472.6,1472.6,47000,69263872.0 -2025-08-29 13:25:00,1472.1,1473.3,1469.85,1469.99,61500,90594300.0 -2025-08-29 13:30:00,1470.0,1471.85,1469.99,1470.99,49900,73399298.0 -2025-08-29 13:35:00,1470.99,1472.0,1470.07,1471.88,60200,88556039.0 -2025-08-29 13:40:00,1471.5,1473.0,1470.08,1473.0,38300,56344051.0 -2025-08-29 13:45:00,1472.81,1473.5,1470.28,1470.6,44300,65209352.0 -2025-08-29 13:50:00,1470.6,1473.21,1470.6,1472.97,58600,86265344.0 -2025-08-29 13:55:00,1472.77,1474.5,1472.77,1474.34,67000,98756096.0 -2025-08-29 14:00:00,1474.35,1476.36,1474.35,1476.1,145800,215156224.0 -2025-08-29 14:05:00,1476.27,1478.0,1475.64,1475.71,158700,234398720.0 -2025-08-29 14:10:00,1475.71,1477.67,1473.5,1476.14,63400,93603840.0 -2025-08-29 14:15:00,1475.82,1476.25,1474.59,1476.17,59000,87081472.0 -2025-08-29 14:20:00,1476.12,1477.18,1475.78,1477.0,73300,108224000.0 -2025-08-29 14:25:00,1477.0,1477.0,1476.77,1476.81,65100,96147456.0 -2025-08-29 14:30:00,1476.8,1476.8,1476.19,1476.57,63100,93167616.0 -2025-08-29 14:35:00,1476.98,1477.99,1476.0,1476.8,142500,210440704.0 -2025-08-29 14:40:00,1476.8,1477.68,1476.35,1477.68,71400,105474048.0 -2025-08-29 14:45:00,1477.79,1479.54,1477.71,1479.54,160400,237197824.0 -2025-08-29 14:50:00,1479.64,1482.5,1479.54,1480.28,286000,423447040.0 -2025-08-29 14:55:00,1480.04,1480.86,1479.95,1479.96,138600,205154304.0 -2025-08-29 15:00:00,1479.92,1480.04,1478.91,1480.0,182900,270780416.0 -2025-09-01 09:35:00,1482.2,1487.88,1480.8,1480.8,566500,840860798.0 -2025-09-01 09:40:00,1480.3,1485.41,1473.04,1473.98,323100,478123134.0 -2025-09-01 09:45:00,1474.0,1475.93,1471.2,1475.93,208800,307546756.0 -2025-09-01 09:50:00,1475.82,1484.6,1475.82,1481.66,181300,268486523.0 -2025-09-01 09:55:00,1481.0,1486.9,1481.0,1482.78,237100,352166909.0 -2025-09-01 10:00:00,1482.76,1482.76,1477.04,1477.95,113800,168377096.0 -2025-09-01 10:05:00,1477.88,1479.84,1476.04,1477.13,71200,105211138.0 -2025-09-01 10:10:00,1477.15,1480.57,1476.5,1476.5,78700,116349954.0 -2025-09-01 10:15:00,1476.02,1479.42,1475.1,1479.0,104600,154461950.0 -2025-09-01 10:20:00,1479.16,1479.54,1475.62,1475.96,87200,128855542.0 -2025-09-01 10:25:00,1475.95,1476.0,1473.59,1473.93,98300,144967944.0 -2025-09-01 10:30:00,1473.35,1474.81,1473.35,1474.44,46000,67764736.0 -2025-09-01 10:35:00,1474.21,1474.38,1472.66,1474.31,66300,97756672.0 -2025-09-01 10:40:00,1474.15,1474.34,1472.9,1473.33,57400,84563712.0 -2025-09-01 10:45:00,1473.33,1473.41,1472.44,1472.72,67000,98674176.0 -2025-09-01 10:50:00,1472.73,1474.99,1472.73,1473.5,63300,93314560.0 -2025-09-01 10:55:00,1473.5,1473.65,1472.38,1472.63,52400,77177088.0 -2025-09-01 11:00:00,1472.63,1474.11,1472.5,1472.88,43600,64097024.0 -2025-09-01 11:05:00,1473.03,1473.03,1470.3,1470.36,133400,196313600.0 -2025-09-01 11:10:00,1470.3,1470.57,1468.09,1468.92,115900,170346752.0 -2025-09-01 11:15:00,1468.92,1470.55,1468.92,1469.71,53000,77899520.0 -2025-09-01 11:20:00,1469.8,1469.9,1468.02,1468.22,58700,86213120.0 -2025-09-01 11:25:00,1468.18,1469.7,1468.12,1468.45,52600,77253888.0 -2025-09-01 11:30:00,1468.46,1468.46,1465.7,1467.39,168200,246749440.0 -2025-09-01 13:05:00,1467.43,1472.03,1467.0,1471.22,103800,152537600.0 -2025-09-01 13:10:00,1471.22,1472.8,1468.87,1470.68,64100,94320640.0 -2025-09-01 13:15:00,1470.67,1470.67,1467.38,1468.17,46100,67702272.0 -2025-09-01 13:20:00,1468.2,1468.87,1467.29,1467.5,53900,79129600.0 -2025-09-01 13:25:00,1467.5,1467.88,1467.5,1467.53,63300,92901376.0 -2025-09-01 13:30:00,1467.54,1470.56,1467.45,1470.56,56100,82409984.0 -2025-09-01 13:35:00,1470.59,1473.98,1469.62,1473.59,70100,103226880.0 -2025-09-01 13:40:00,1473.58,1474.74,1472.05,1472.11,73200,107905024.0 -2025-09-01 13:45:00,1472.12,1472.65,1470.0,1471.55,40900,60084736.0 -2025-09-01 13:50:00,1471.9,1471.9,1468.97,1469.0,61700,90724352.0 -2025-09-01 13:55:00,1468.98,1469.58,1468.8,1468.88,49500,72718848.0 -2025-09-01 14:00:00,1468.88,1469.4,1468.55,1469.21,47800,70225408.0 -2025-09-01 14:05:00,1469.26,1469.9,1468.73,1468.86,60600,89024000.0 -2025-09-01 14:10:00,1468.78,1470.97,1468.31,1470.63,56400,82860032.0 -2025-09-01 14:15:00,1470.63,1472.54,1469.53,1472.3,53900,79393792.0 -2025-09-01 14:20:00,1472.48,1473.39,1472.0,1472.99,50400,74208768.0 -2025-09-01 14:25:00,1473.01,1474.8,1473.01,1474.79,37500,55286783.0 -2025-09-01 14:30:00,1474.8,1477.65,1474.5,1477.65,83500,123236865.0 -2025-09-01 14:35:00,1477.71,1478.0,1475.65,1477.5,57000,84164612.0 -2025-09-01 14:40:00,1477.1,1477.88,1475.46,1476.04,54900,81056246.0 -2025-09-01 14:45:00,1476.04,1476.57,1475.9,1476.55,70400,103949310.0 -2025-09-01 14:50:00,1476.55,1477.95,1476.32,1477.0,73900,109134345.0 -2025-09-01 14:55:00,1476.75,1476.98,1476.75,1476.81,50200,74137606.0 -2025-09-01 15:00:00,1476.85,1476.85,1476.0,1476.1,84700,125047293.0 -2025-09-02 09:35:00,1478.66,1493.5,1478.66,1493.5,579600,861807751.0 -2025-09-02 09:40:00,1494.41,1508.9,1494.41,1505.0,830700,1247487225.0 -2025-09-02 09:45:00,1505.0,1508.53,1503.33,1507.99,469700,707617920.0 -2025-09-02 09:50:00,1507.48,1507.52,1501.94,1502.0,250100,376406528.0 -2025-09-02 09:55:00,1501.88,1504.65,1495.65,1499.0,201700,302504452.0 -2025-09-02 10:00:00,1499.0,1499.69,1492.08,1494.5,141500,211597308.0 -2025-09-02 10:05:00,1494.26,1495.0,1491.23,1491.33,139800,208778240.0 -2025-09-02 10:10:00,1491.8,1495.65,1491.33,1495.56,184100,274914560.0 -2025-09-02 10:15:00,1495.17,1498.44,1494.0,1495.7,135700,202953474.0 -2025-09-02 10:20:00,1494.86,1494.86,1491.45,1492.2,107600,160601086.0 -2025-09-02 10:25:00,1492.15,1493.87,1491.6,1493.68,59000,88043520.0 -2025-09-02 10:30:00,1493.5,1497.86,1492.65,1497.13,74100,110827526.0 -2025-09-02 10:35:00,1497.8,1498.0,1496.01,1497.38,105700,158326782.0 -2025-09-02 10:40:00,1497.0,1497.0,1491.5,1491.5,65000,97064956.0 -2025-09-02 10:45:00,1491.58,1492.84,1491.5,1491.82,55400,82651648.0 -2025-09-02 10:50:00,1491.7,1493.2,1489.34,1489.34,83300,124219392.0 -2025-09-02 10:55:00,1489.02,1489.58,1486.43,1486.43,85600,127390720.0 -2025-09-02 11:00:00,1487.09,1487.79,1484.0,1484.99,88100,130868736.0 -2025-09-02 11:05:00,1484.61,1485.01,1482.53,1483.99,100400,148951552.0 -2025-09-02 11:10:00,1483.99,1485.7,1483.6,1483.63,66600,98884608.0 -2025-09-02 11:15:00,1483.55,1485.0,1483.02,1484.15,60000,89041920.0 -2025-09-02 11:20:00,1484.08,1484.15,1482.9,1484.1,71400,105907200.0 -2025-09-02 11:25:00,1484.13,1490.12,1484.13,1490.12,51300,76317696.0 -2025-09-02 11:30:00,1490.18,1491.0,1488.05,1488.07,46500,69249536.0 -2025-09-02 13:05:00,1488.1,1498.1,1485.58,1497.03,228300,340865530.0 -2025-09-02 13:10:00,1496.53,1496.53,1490.88,1493.55,66300,99045894.0 -2025-09-02 13:15:00,1492.11,1492.57,1488.6,1488.81,50600,75407872.0 -2025-09-02 13:20:00,1488.0,1489.56,1486.14,1487.0,48100,71557120.0 -2025-09-02 13:25:00,1487.09,1488.09,1486.23,1487.36,52700,78383104.0 -2025-09-02 13:30:00,1487.38,1488.2,1487.02,1488.2,51300,76314624.0 -2025-09-02 13:35:00,1488.14,1490.09,1488.14,1489.47,56000,83413504.0 -2025-09-02 13:40:00,1489.47,1489.71,1487.62,1487.98,51000,75942400.0 -2025-09-02 13:45:00,1487.64,1491.8,1487.51,1490.44,54600,81348096.0 -2025-09-02 13:50:00,1490.5,1492.0,1490.5,1490.96,50200,74906112.0 -2025-09-02 13:55:00,1490.99,1493.0,1488.26,1488.75,69100,102982656.0 -2025-09-02 14:00:00,1489.61,1492.48,1488.58,1489.88,50000,74543616.0 -2025-09-02 14:05:00,1488.65,1491.65,1488.65,1489.58,51300,76442624.0 -2025-09-02 14:10:00,1489.0,1489.52,1486.1,1488.5,56900,84647424.0 -2025-09-02 14:15:00,1488.49,1489.49,1487.73,1488.47,33000,49119744.0 -2025-09-02 14:20:00,1488.4,1488.48,1486.23,1487.22,39000,57999360.0 -2025-09-02 14:25:00,1487.41,1489.5,1487.08,1487.08,32300,48068096.0 -2025-09-02 14:30:00,1487.6,1488.77,1487.2,1487.49,46500,69166080.0 -2025-09-02 14:35:00,1487.47,1488.87,1487.22,1487.78,44900,66811904.0 -2025-09-02 14:40:00,1487.78,1488.75,1487.21,1488.56,88000,130935296.0 -2025-09-02 14:45:00,1488.62,1488.65,1487.23,1487.79,66500,98941952.0 -2025-09-02 14:50:00,1487.8,1489.88,1487.51,1489.77,95100,141559296.0 -2025-09-02 14:55:00,1489.8,1491.59,1489.8,1491.21,124700,185904128.0 -2025-09-02 15:00:00,1491.23,1491.39,1491.13,1491.3,108900,162399744.0 -2025-09-03 09:35:00,1491.0,1503.38,1491.0,1493.85,369000,553218304.0 -2025-09-03 09:40:00,1493.85,1495.98,1488.0,1488.97,197700,294985220.0 -2025-09-03 09:45:00,1489.03,1490.36,1484.02,1485.0,151900,225796084.0 -2025-09-03 09:50:00,1484.86,1486.89,1481.36,1481.91,170700,253260424.0 -2025-09-03 09:55:00,1481.47,1485.72,1481.33,1485.0,94200,139627256.0 -2025-09-03 10:00:00,1484.4,1484.4,1481.13,1481.51,75600,112080008.0 -2025-09-03 10:05:00,1481.46,1483.0,1478.88,1479.3,141200,209049600.0 -2025-09-03 10:10:00,1479.8,1480.29,1478.09,1478.75,91500,135344896.0 -2025-09-03 10:15:00,1478.76,1478.86,1475.94,1475.94,167900,248081920.0 -2025-09-03 10:20:00,1475.7,1478.81,1475.02,1478.81,77800,114887168.0 -2025-09-03 10:25:00,1478.8,1479.28,1477.75,1479.0,61800,91451904.0 -2025-09-03 10:30:00,1478.96,1479.22,1475.76,1477.67,67600,99871488.0 -2025-09-03 10:35:00,1477.04,1477.67,1471.65,1471.65,200000,294838016.0 -2025-09-03 10:40:00,1471.59,1475.5,1470.92,1474.0,112600,165849344.0 -2025-09-03 10:45:00,1473.66,1476.98,1473.56,1476.53,70900,104615424.0 -2025-09-03 10:50:00,1476.5,1482.49,1476.5,1481.27,50000,73983232.0 -2025-09-03 10:55:00,1481.08,1481.08,1479.2,1479.3,38400,56724480.0 -2025-09-03 11:00:00,1479.75,1479.75,1476.99,1478.45,45600,67400192.0 -2025-09-03 11:05:00,1478.35,1479.3,1477.05,1477.43,32400,47883264.0 -2025-09-03 11:10:00,1478.05,1478.49,1476.18,1476.18,40800,60261888.0 -2025-09-03 11:15:00,1476.1,1476.1,1473.0,1473.69,65700,96839680.0 -2025-09-03 11:20:00,1473.68,1475.0,1472.63,1474.3,72400,106667520.0 -2025-09-03 11:25:00,1474.29,1474.95,1473.0,1473.74,59000,86953728.0 -2025-09-03 11:30:00,1473.79,1474.89,1472.22,1472.32,68500,100925696.0 -2025-09-03 13:05:00,1472.24,1476.65,1472.22,1475.41,74400,109683200.0 -2025-09-03 13:10:00,1474.5,1475.83,1472.43,1474.6,62900,92834048.0 -2025-09-03 13:15:00,1474.81,1475.62,1474.43,1475.24,57800,85218560.0 -2025-09-03 13:20:00,1475.0,1476.0,1474.0,1474.91,53300,78619904.0 -2025-09-03 13:25:00,1474.89,1474.9,1473.6,1474.26,30200,44509696.0 -2025-09-03 13:30:00,1474.25,1474.28,1472.94,1473.85,54100,79679488.0 -2025-09-03 13:35:00,1473.86,1474.28,1471.5,1471.5,99900,147131648.0 -2025-09-03 13:40:00,1471.36,1471.66,1470.26,1470.26,97400,143281664.0 -2025-09-03 13:45:00,1470.26,1473.04,1470.02,1470.88,60300,88742400.0 -2025-09-03 13:50:00,1470.79,1470.79,1469.0,1469.68,152600,224239104.0 -2025-09-03 13:55:00,1469.73,1471.0,1469.4,1470.9,46100,67774976.0 -2025-09-03 14:00:00,1470.95,1470.99,1469.0,1470.99,50500,74220544.0 -2025-09-03 14:05:00,1470.77,1471.0,1469.0,1471.0,57400,84324352.0 -2025-09-03 14:10:00,1470.99,1472.72,1470.0,1472.72,47000,69226496.0 -2025-09-03 14:15:00,1472.72,1474.09,1470.89,1474.09,44300,65239552.0 -2025-09-03 14:20:00,1474.2,1474.2,1470.0,1470.22,68300,100495360.0 -2025-09-03 14:25:00,1470.21,1471.59,1470.0,1470.17,48600,71428096.0 -2025-09-03 14:30:00,1470.15,1471.86,1470.0,1471.86,47900,70445056.0 -2025-09-03 14:35:00,1471.71,1471.85,1470.11,1470.68,54100,79577088.0 -2025-09-03 14:40:00,1470.57,1470.73,1469.0,1469.0,99600,146494464.0 -2025-09-03 14:45:00,1469.01,1469.71,1468.5,1468.6,91200,133924864.0 -2025-09-03 14:50:00,1469.2,1469.33,1466.02,1466.32,157300,230854656.0 -2025-09-03 14:55:00,1466.25,1467.11,1466.09,1466.68,149900,219764224.0 -2025-09-03 15:00:00,1466.69,1480.55,1466.69,1480.55,276200,407705088.0 -2025-09-04 09:35:00,1472.0,1472.0,1463.31,1468.07,314600,461754176.0 -2025-09-04 09:40:00,1469.0,1469.97,1466.12,1468.39,140200,205877880.0 -2025-09-04 09:45:00,1468.45,1474.91,1467.36,1474.91,131500,193437006.0 -2025-09-04 09:50:00,1474.9,1475.01,1471.1,1472.13,91100,134200954.0 -2025-09-04 09:55:00,1472.13,1473.55,1469.68,1471.77,86500,127325188.0 -2025-09-04 10:00:00,1472.99,1475.3,1470.5,1470.62,86600,127597698.0 -2025-09-04 10:05:00,1470.61,1474.55,1470.31,1474.0,95700,140953592.0 -2025-09-04 10:10:00,1474.38,1477.0,1473.5,1475.0,106700,157425030.0 -2025-09-04 10:15:00,1475.59,1477.0,1471.12,1471.82,132900,196025719.0 -2025-09-04 10:20:00,1471.17,1472.59,1470.09,1470.86,57100,83874821.0 -2025-09-04 10:25:00,1470.4,1470.4,1469.49,1469.49,75200,110546560.0 -2025-09-04 10:30:00,1469.5,1470.08,1469.09,1470.04,59000,86697348.0 -2025-09-04 10:35:00,1469.95,1471.36,1469.33,1469.57,51500,75721858.0 -2025-09-04 10:40:00,1469.75,1471.43,1466.14,1466.31,100800,148071794.0 -2025-09-04 10:45:00,1466.31,1467.97,1466.3,1466.88,78800,115612162.0 -2025-09-04 10:50:00,1467.02,1467.02,1463.99,1463.99,104400,153007878.0 -2025-09-04 10:55:00,1464.0,1467.0,1463.8,1465.6,91600,134341380.0 -2025-09-04 11:00:00,1466.03,1468.0,1464.35,1464.43,62200,91190528.0 -2025-09-04 11:05:00,1464.42,1465.69,1464.04,1464.06,90600,132672508.0 -2025-09-04 11:10:00,1464.04,1464.56,1463.0,1464.56,151100,221110272.0 -2025-09-04 11:15:00,1464.85,1465.38,1463.0,1463.01,69000,100958464.0 -2025-09-04 11:20:00,1463.01,1463.81,1461.06,1462.71,78000,113934848.0 -2025-09-04 11:25:00,1462.15,1464.03,1462.0,1462.62,47300,69203712.0 -2025-09-04 11:30:00,1462.01,1463.4,1460.48,1461.0,53100,77596672.0 -2025-09-04 13:05:00,1461.0,1466.95,1461.0,1464.91,102600,150295040.0 -2025-09-04 13:10:00,1464.49,1467.6,1463.13,1466.71,71400,104662526.0 -2025-09-04 13:15:00,1466.48,1466.68,1463.72,1463.86,77600,113687554.0 -2025-09-04 13:20:00,1463.83,1464.87,1463.5,1464.87,48700,71304192.0 -2025-09-04 13:25:00,1464.89,1466.61,1463.0,1463.12,50100,73392384.0 -2025-09-04 13:30:00,1463.16,1467.69,1463.16,1465.11,57200,83845380.0 -2025-09-04 13:35:00,1465.32,1466.34,1464.0,1464.94,47800,70029821.0 -2025-09-04 13:40:00,1464.67,1467.2,1464.15,1467.0,74000,108427521.0 -2025-09-04 13:45:00,1466.6,1468.27,1466.59,1468.27,56200,82463483.0 -2025-09-04 13:50:00,1468.27,1469.95,1467.07,1469.95,69500,102060551.0 -2025-09-04 13:55:00,1470.15,1471.99,1470.04,1471.89,82000,120616956.0 -2025-09-04 14:00:00,1471.99,1472.9,1468.44,1468.44,101300,149037568.0 -2025-09-04 14:05:00,1469.95,1469.95,1465.95,1465.95,72900,107006460.0 -2025-09-04 14:10:00,1465.7,1466.1,1464.0,1464.98,59000,86414852.0 -2025-09-04 14:15:00,1464.68,1466.12,1463.21,1466.02,59300,86830080.0 -2025-09-04 14:20:00,1466.02,1470.0,1464.59,1470.0,56400,82758648.0 -2025-09-04 14:25:00,1470.0,1470.49,1467.61,1470.0,99500,146223616.0 -2025-09-04 14:30:00,1470.0,1474.77,1469.0,1472.68,188800,277816840.0 -2025-09-04 14:35:00,1470.99,1472.68,1470.14,1471.96,133300,196228096.0 -2025-09-04 14:40:00,1471.97,1472.89,1471.67,1472.81,221800,326555648.0 -2025-09-04 14:45:00,1472.81,1479.0,1472.81,1478.02,248000,366385152.0 -2025-09-04 14:50:00,1478.0,1479.1,1475.49,1477.29,209300,309268480.0 -2025-09-04 14:55:00,1477.29,1477.29,1472.0,1472.5,130700,192736768.0 -2025-09-04 15:00:00,1472.51,1476.02,1472.51,1472.66,101800,149899264.0 -2025-09-05 09:35:00,1471.0,1473.0,1466.23,1468.79,201700,296506464.0 -2025-09-05 09:40:00,1467.84,1470.9,1465.0,1465.02,169100,248122976.0 -2025-09-05 09:45:00,1465.06,1469.79,1464.02,1468.49,128100,187786758.0 -2025-09-05 09:50:00,1467.5,1468.53,1465.28,1467.57,84500,123944761.0 -2025-09-05 09:55:00,1466.98,1477.0,1466.47,1474.92,179000,263695364.0 -2025-09-05 10:00:00,1474.97,1476.69,1473.0,1476.69,95000,140117117.0 -2025-09-05 10:05:00,1476.78,1476.98,1473.5,1476.36,117600,173510524.0 -2025-09-05 10:10:00,1476.0,1476.0,1474.0,1475.72,66300,97729280.0 -2025-09-05 10:15:00,1475.86,1477.9,1474.55,1474.55,102600,151460476.0 -2025-09-05 10:20:00,1475.0,1476.2,1472.66,1472.96,59300,87508612.0 -2025-09-05 10:25:00,1472.96,1475.5,1472.11,1475.29,55600,81957508.0 -2025-09-05 10:30:00,1475.29,1476.87,1474.0,1476.4,52700,77757312.0 -2025-09-05 10:35:00,1476.4,1476.4,1473.0,1475.72,55400,81726200.0 -2025-09-05 10:40:00,1475.75,1476.8,1474.85,1476.22,55700,82208897.0 -2025-09-05 10:45:00,1476.61,1476.61,1475.01,1476.23,41900,61836678.0 -2025-09-05 10:50:00,1476.3,1477.0,1475.49,1476.97,55300,81651717.0 -2025-09-05 10:55:00,1476.88,1476.88,1474.5,1475.0,52700,77755395.0 -2025-09-05 11:00:00,1475.01,1475.01,1474.65,1474.83,35500,52357370.0 -2025-09-05 11:05:00,1474.9,1476.0,1473.95,1474.7,47500,70060801.0 -2025-09-05 11:10:00,1474.7,1475.22,1473.93,1474.07,32900,48505594.0 -2025-09-05 11:15:00,1474.06,1474.59,1472.11,1472.58,40400,59419137.0 -2025-09-05 11:20:00,1472.64,1472.69,1472.31,1472.69,26100,38470403.0 -2025-09-05 11:25:00,1472.71,1475.0,1472.71,1474.4,50300,74167040.0 -2025-09-05 11:30:00,1474.46,1474.9,1473.22,1473.23,24400,35863800.0 -2025-09-05 13:05:00,1473.23,1474.81,1473.01,1473.46,53700,79186186.0 -2025-09-05 13:10:00,1473.46,1473.49,1471.0,1471.0,46500,68426746.0 -2025-09-05 13:15:00,1471.0,1472.02,1470.0,1471.45,80300,118117118.0 -2025-09-05 13:20:00,1471.49,1472.36,1470.99,1472.02,33800,49763845.0 -2025-09-05 13:25:00,1472.02,1473.37,1471.18,1471.67,41500,61098755.0 -2025-09-05 13:30:00,1471.76,1475.1,1471.76,1474.77,49300,72665334.0 -2025-09-05 13:35:00,1474.58,1476.0,1474.58,1475.68,57300,84563968.0 -2025-09-05 13:40:00,1475.78,1475.87,1475.2,1475.46,32400,47808260.0 -2025-09-05 13:45:00,1475.33,1476.88,1475.3,1476.65,61600,91000580.0 -2025-09-05 13:50:00,1476.65,1477.77,1476.0,1477.59,75800,111957760.0 -2025-09-05 13:55:00,1477.5,1477.67,1475.0,1476.46,41000,60530944.0 -2025-09-05 14:00:00,1476.0,1476.84,1475.08,1476.74,30100,44312576.0 -2025-09-05 14:05:00,1476.8,1479.0,1476.8,1478.94,112200,165826816.0 -2025-09-05 14:10:00,1478.8,1478.98,1478.01,1478.01,56000,82806784.0 -2025-09-05 14:15:00,1478.01,1479.0,1478.01,1478.8,60200,89013248.0 -2025-09-05 14:20:00,1478.8,1478.99,1478.0,1478.2,47500,70238976.0 -2025-09-05 14:25:00,1478.6,1479.98,1478.2,1479.66,78000,115378688.0 -2025-09-05 14:30:00,1479.66,1482.88,1479.58,1481.35,150000,222098176.0 -2025-09-05 14:35:00,1481.6,1482.99,1481.3,1481.77,74500,110420992.0 -2025-09-05 14:40:00,1481.77,1485.77,1481.72,1485.53,146700,217674752.0 -2025-09-05 14:45:00,1485.77,1486.97,1484.97,1485.16,99300,147537920.0 -2025-09-05 14:50:00,1485.16,1485.99,1484.3,1485.9,185600,275680768.0 -2025-09-05 14:55:00,1485.89,1485.95,1483.71,1483.71,101000,150011904.0 -2025-09-05 15:00:00,1483.72,1483.72,1481.95,1483.0,194900,289071104.0 -2025-09-08 09:35:00,1483.0,1489.98,1478.0,1486.55,287900,427379008.0 -2025-09-08 09:40:00,1486.5,1489.89,1484.12,1487.2,189300,281583296.0 -2025-09-08 09:45:00,1487.03,1492.68,1487.03,1489.11,213500,318216068.0 -2025-09-08 09:50:00,1489.0,1494.95,1488.36,1491.5,213600,318739712.0 -2025-09-08 09:55:00,1492.0,1492.01,1486.76,1487.13,146800,218525055.0 -2025-09-08 10:00:00,1487.12,1490.05,1487.11,1490.04,72200,107538685.0 -2025-09-08 10:05:00,1490.37,1494.8,1488.87,1492.0,117300,175042050.0 -2025-09-08 10:10:00,1492.0,1492.04,1488.87,1490.08,87500,130457218.0 -2025-09-08 10:15:00,1490.08,1490.09,1486.84,1487.23,98100,146018812.0 -2025-09-08 10:20:00,1487.84,1488.02,1485.65,1485.65,60300,89656952.0 -2025-09-08 10:25:00,1485.65,1486.07,1484.06,1485.01,94900,140948750.0 -2025-09-08 10:30:00,1485.0,1486.79,1485.0,1485.31,58700,87201530.0 -2025-09-08 10:35:00,1485.3,1489.0,1485.21,1488.58,62300,92642307.0 -2025-09-08 10:40:00,1487.42,1488.72,1486.19,1486.91,59300,88173305.0 -2025-09-08 10:45:00,1487.03,1489.98,1486.19,1489.98,75500,112342270.0 -2025-09-08 10:50:00,1489.9,1492.32,1489.63,1490.01,109500,163282438.0 -2025-09-08 10:55:00,1490.0,1494.55,1490.0,1492.51,127000,189615352.0 -2025-09-08 11:00:00,1492.62,1497.79,1492.62,1495.55,256100,382883080.0 -2025-09-08 11:05:00,1495.53,1497.5,1494.59,1496.09,117200,175305472.0 -2025-09-08 11:10:00,1496.5,1496.96,1495.24,1496.0,94300,141054464.0 -2025-09-08 11:15:00,1496.42,1496.67,1494.6,1495.3,76000,113677824.0 -2025-09-08 11:20:00,1495.06,1496.51,1495.06,1496.51,77700,116238080.0 -2025-09-08 11:25:00,1496.54,1499.0,1496.54,1498.33,156700,234760704.0 -2025-09-08 11:30:00,1498.18,1500.0,1497.89,1499.98,183700,275395072.0 -2025-09-08 13:05:00,1499.98,1506.1,1499.98,1502.17,425700,639926784.0 -2025-09-08 13:10:00,1502.79,1503.14,1500.81,1501.21,79900,120005120.0 -2025-09-08 13:15:00,1501.51,1505.0,1501.21,1502.2,106900,160721920.0 -2025-09-08 13:20:00,1502.18,1502.18,1500.0,1500.01,79900,119915008.0 -2025-09-08 13:25:00,1500.01,1500.1,1499.92,1500.04,94200,141312512.0 -2025-09-08 13:30:00,1500.02,1500.09,1497.69,1497.69,90900,136315904.0 -2025-09-08 13:35:00,1497.0,1497.92,1494.88,1495.38,89200,133416454.0 -2025-09-08 13:40:00,1496.0,1496.89,1495.54,1496.52,42300,63284218.0 -2025-09-08 13:45:00,1496.51,1497.0,1495.39,1495.69,47100,70476800.0 -2025-09-08 13:50:00,1495.69,1497.89,1495.63,1495.63,51900,77644800.0 -2025-09-08 13:55:00,1495.51,1495.62,1494.61,1495.31,48300,72213496.0 -2025-09-08 14:00:00,1495.31,1498.5,1494.79,1497.9,57500,85992968.0 -2025-09-08 14:05:00,1497.91,1500.0,1497.83,1500.0,57400,86011392.0 -2025-09-08 14:10:00,1500.0,1500.0,1499.52,1499.55,61500,92240896.0 -2025-09-08 14:15:00,1499.55,1499.9,1499.53,1499.76,48700,73033728.0 -2025-09-08 14:20:00,1499.76,1499.94,1499.74,1499.79,46000,68992000.0 -2025-09-08 14:25:00,1499.78,1499.82,1499.39,1499.5,53300,79930880.0 -2025-09-08 14:30:00,1499.54,1500.0,1499.49,1500.0,54800,82223104.0 -2025-09-08 14:35:00,1500.0,1502.0,1499.99,1501.99,91200,136869376.0 -2025-09-08 14:40:00,1501.99,1502.21,1500.74,1500.78,77400,116270592.0 -2025-09-08 14:45:00,1500.78,1502.2,1500.78,1501.54,89000,133667328.0 -2025-09-08 14:50:00,1501.57,1501.57,1500.0,1500.14,93300,140005376.0 -2025-09-08 14:55:00,1500.14,1502.0,1499.99,1501.99,108000,162022912.0 -2025-09-08 15:00:00,1501.55,1501.99,1501.02,1501.23,108500,162894848.0 -2025-09-09 09:35:00,1505.0,1507.5,1499.01,1503.02,345300,519458688.0 -2025-09-09 09:40:00,1503.02,1505.7,1501.87,1502.97,138300,207970939.0 -2025-09-09 09:45:00,1502.37,1504.2,1500.61,1503.49,115800,173927999.0 -2025-09-09 09:50:00,1503.79,1509.88,1503.0,1508.05,209700,316075210.0 -2025-09-09 09:55:00,1508.04,1508.16,1504.51,1505.83,140400,211486973.0 -2025-09-09 10:00:00,1505.03,1507.53,1504.02,1504.18,194700,293303679.0 -2025-09-09 10:05:00,1504.05,1505.94,1503.66,1505.19,75000,112855939.0 -2025-09-09 10:10:00,1505.5,1505.94,1503.81,1504.31,50900,76570239.0 -2025-09-09 10:15:00,1504.0,1504.0,1499.1,1499.23,112700,169146746.0 -2025-09-09 10:20:00,1499.48,1499.77,1498.02,1498.68,105900,158726408.0 -2025-09-09 10:25:00,1498.64,1501.0,1498.5,1499.08,65100,97602554.0 -2025-09-09 10:30:00,1499.08,1499.08,1496.88,1497.25,60300,90335490.0 -2025-09-09 10:35:00,1497.24,1499.03,1497.11,1498.11,51300,76913408.0 -2025-09-09 10:40:00,1498.48,1499.17,1497.0,1497.6,45300,67855616.0 -2025-09-09 10:45:00,1498.37,1498.37,1496.17,1496.7,60500,90557184.0 -2025-09-09 10:50:00,1497.0,1497.62,1496.61,1497.23,45200,67666688.0 -2025-09-09 10:55:00,1497.6,1498.66,1497.25,1498.39,19100,28622592.0 -2025-09-09 11:00:00,1498.39,1500.54,1498.0,1498.73,23400,35090936.0 -2025-09-09 11:05:00,1498.74,1500.98,1498.4,1500.0,25400,38102016.0 -2025-09-09 11:10:00,1500.04,1501.0,1500.01,1501.0,32700,49072640.0 -2025-09-09 11:15:00,1501.0,1503.0,1500.13,1500.44,57300,85879052.0 -2025-09-09 11:20:00,1500.39,1501.5,1499.83,1501.5,50800,76213244.0 -2025-09-09 11:25:00,1501.54,1502.0,1500.99,1501.55,35300,52996862.0 -2025-09-09 11:30:00,1501.83,1501.95,1499.61,1501.88,46100,69307386.0 -2025-09-09 13:05:00,1501.0,1503.5,1500.98,1503.5,67100,100700940.0 -2025-09-09 13:10:00,1503.5,1503.5,1499.94,1499.96,35600,53456891.0 -2025-09-09 13:15:00,1500.07,1500.37,1499.35,1499.39,34500,51744771.0 -2025-09-09 13:20:00,1499.36,1499.46,1497.6,1497.93,55600,83309822.0 -2025-09-09 13:25:00,1497.82,1499.42,1497.27,1497.5,44500,66681854.0 -2025-09-09 13:30:00,1497.5,1497.76,1495.28,1497.29,74600,111635970.0 -2025-09-09 13:35:00,1497.17,1497.3,1494.49,1495.5,64400,96306944.0 -2025-09-09 13:40:00,1495.5,1495.54,1494.0,1494.01,59500,88994048.0 -2025-09-09 13:45:00,1494.0,1494.61,1493.65,1494.53,63400,94725376.0 -2025-09-09 13:50:00,1494.53,1496.61,1493.42,1495.76,70400,105234944.0 -2025-09-09 13:55:00,1496.6,1498.53,1495.22,1498.5,51500,77090560.0 -2025-09-09 14:00:00,1499.0,1499.88,1495.79,1496.44,58400,87369728.0 -2025-09-09 14:05:00,1496.44,1497.98,1494.84,1496.93,56000,83767808.0 -2025-09-09 14:10:00,1496.94,1497.92,1495.31,1497.22,46000,68872704.0 -2025-09-09 14:15:00,1497.81,1498.9,1497.8,1497.99,38700,57974784.0 -2025-09-09 14:20:00,1497.95,1498.88,1497.0,1498.77,46000,68909568.0 -2025-09-09 14:25:00,1498.97,1499.95,1498.63,1499.95,50300,75397628.0 -2025-09-09 14:30:00,1499.92,1501.79,1498.73,1500.0,67000,100505600.0 -2025-09-09 14:35:00,1499.61,1500.58,1499.0,1499.48,46200,69293572.0 -2025-09-09 14:40:00,1499.48,1502.0,1499.48,1501.96,58100,87244796.0 -2025-09-09 14:45:00,1501.97,1505.22,1501.89,1505.0,119100,179108868.0 -2025-09-09 14:50:00,1504.93,1505.55,1503.81,1504.81,92100,138590208.0 -2025-09-09 14:55:00,1504.8,1505.2,1504.1,1504.29,56400,84849152.0 -2025-09-09 15:00:00,1504.26,1505.0,1504.26,1505.0,112400,169144832.0 -2025-09-10 09:35:00,1506.66,1506.66,1496.18,1501.54,276300,414869440.0 -2025-09-10 09:40:00,1501.49,1501.49,1497.91,1498.18,102400,153579264.0 -2025-09-10 09:45:00,1498.15,1503.0,1498.0,1500.07,111600,167434946.0 -2025-09-10 09:50:00,1500.52,1505.32,1500.02,1504.47,77000,115740478.0 -2025-09-10 09:55:00,1505.0,1510.93,1504.52,1509.01,244200,368287423.0 -2025-09-10 10:00:00,1509.59,1514.6,1509.36,1514.0,215100,325263361.0 -2025-09-10 10:05:00,1513.97,1516.24,1511.01,1515.28,246600,373601152.0 -2025-09-10 10:10:00,1515.53,1519.9,1515.53,1518.0,413200,627429120.0 -2025-09-10 10:15:00,1518.0,1527.42,1517.99,1527.42,329100,500908800.0 -2025-09-10 10:20:00,1527.5,1529.92,1522.86,1526.3,263100,401717760.0 -2025-09-10 10:25:00,1526.0,1526.0,1517.33,1517.4,118800,180894464.0 -2025-09-10 10:30:00,1518.02,1520.03,1517.6,1517.77,72600,110277376.0 -2025-09-10 10:35:00,1518.25,1520.0,1518.25,1519.88,46400,70484224.0 -2025-09-10 10:40:00,1519.88,1521.48,1518.5,1519.03,71500,108727552.0 -2025-09-10 10:45:00,1519.0,1519.0,1517.01,1517.95,62400,94716160.0 -2025-09-10 10:50:00,1518.18,1522.18,1518.18,1518.88,124700,189562368.0 -2025-09-10 10:55:00,1519.04,1520.0,1518.02,1519.03,61700,93722112.0 -2025-09-10 11:00:00,1518.93,1520.61,1518.04,1518.2,60400,91746304.0 -2025-09-10 11:05:00,1518.31,1521.96,1517.88,1521.38,60400,91786752.0 -2025-09-10 11:10:00,1520.8,1525.0,1520.8,1524.94,93900,143126016.0 -2025-09-10 11:15:00,1525.0,1525.68,1524.0,1524.4,70000,106752000.0 -2025-09-10 11:20:00,1523.7,1526.0,1523.17,1526.0,50400,76834816.0 -2025-09-10 11:25:00,1526.0,1528.0,1525.37,1525.96,95800,146117120.0 -2025-09-10 11:30:00,1525.41,1526.01,1522.5,1525.99,64800,98909696.0 -2025-09-10 13:05:00,1525.95,1527.8,1521.16,1523.0,99700,151994880.0 -2025-09-10 13:10:00,1523.0,1526.0,1522.0,1526.0,57000,86873088.0 -2025-09-10 13:15:00,1525.99,1525.99,1524.0,1524.0,83600,127495168.0 -2025-09-10 13:20:00,1524.32,1525.97,1523.65,1524.28,68700,104784896.0 -2025-09-10 13:25:00,1524.0,1525.5,1523.2,1523.2,43900,66914816.0 -2025-09-10 13:30:00,1523.45,1524.49,1521.58,1523.66,60800,92589568.0 -2025-09-10 13:35:00,1524.0,1525.5,1523.95,1524.19,58900,89716224.0 -2025-09-10 13:40:00,1524.2,1525.19,1522.99,1523.38,52400,79990272.0 -2025-09-10 13:45:00,1523.5,1524.63,1521.67,1521.84,49800,75769856.0 -2025-09-10 13:50:00,1521.82,1522.87,1520.49,1522.75,48600,73938944.0 -2025-09-10 13:55:00,1522.75,1522.78,1521.73,1522.74,55100,83880448.0 -2025-09-10 14:00:00,1522.75,1522.75,1521.64,1521.93,53000,80668160.0 -2025-09-10 14:05:00,1521.97,1522.8,1521.93,1522.8,45300,68940288.0 -2025-09-10 14:10:00,1523.45,1525.84,1523.45,1525.18,92700,141440000.0 -2025-09-10 14:15:00,1525.0,1525.0,1523.21,1524.21,39900,60808704.0 -2025-09-10 14:20:00,1524.23,1524.25,1523.31,1523.31,47700,72693760.0 -2025-09-10 14:25:00,1523.67,1525.66,1523.67,1525.57,78100,119101952.0 -2025-09-10 14:30:00,1525.64,1525.65,1524.67,1524.87,46200,70468096.0 -2025-09-10 14:35:00,1524.86,1524.88,1522.8,1523.31,55800,85012480.0 -2025-09-10 14:40:00,1523.31,1524.0,1523.3,1523.35,50100,76335616.0 -2025-09-10 14:45:00,1523.35,1523.45,1522.5,1522.56,47600,72489984.0 -2025-09-10 14:50:00,1522.57,1522.59,1520.25,1520.37,81300,123734528.0 -2025-09-10 14:55:00,1520.14,1521.22,1520.0,1520.1,118800,180631552.0 -2025-09-10 15:00:00,1520.1,1522.58,1520.08,1522.01,198900,302697984.0 -2025-09-11 09:35:00,1522.01,1525.85,1518.22,1519.6,248100,377842752.0 -2025-09-11 09:40:00,1518.32,1518.32,1511.02,1512.0,224100,339187008.0 -2025-09-11 09:45:00,1511.51,1513.36,1509.09,1510.57,164400,248356728.0 -2025-09-11 09:50:00,1510.57,1514.68,1510.57,1510.8,69400,104953230.0 -2025-09-11 09:55:00,1511.0,1514.98,1510.98,1513.04,60800,91954810.0 -2025-09-11 10:00:00,1512.62,1516.66,1512.0,1512.89,70100,106109056.0 -2025-09-11 10:05:00,1512.89,1515.99,1512.83,1515.75,64600,97898626.0 -2025-09-11 10:10:00,1515.53,1515.73,1511.5,1514.9,67000,101399162.0 -2025-09-11 10:15:00,1514.95,1514.95,1510.15,1512.0,75500,114172412.0 -2025-09-11 10:20:00,1512.0,1512.73,1510.4,1510.8,71800,108505231.0 -2025-09-11 10:25:00,1510.5,1513.18,1510.18,1513.0,52600,79572345.0 -2025-09-11 10:30:00,1512.55,1513.1,1510.5,1511.0,54100,81784317.0 -2025-09-11 10:35:00,1511.48,1511.48,1508.87,1510.45,125100,188877695.0 -2025-09-11 10:40:00,1510.46,1511.25,1508.99,1510.05,49700,75042950.0 -2025-09-11 10:45:00,1510.33,1510.97,1509.61,1510.5,37000,55875448.0 -2025-09-11 10:50:00,1510.43,1510.73,1509.6,1509.6,58300,88031496.0 -2025-09-11 10:55:00,1509.6,1511.0,1509.46,1510.1,54500,82295800.0 -2025-09-11 11:00:00,1510.43,1514.97,1510.16,1513.48,84400,127638784.0 -2025-09-11 11:05:00,1514.57,1518.0,1514.12,1517.2,103000,156120578.0 -2025-09-11 11:10:00,1517.39,1518.93,1516.0,1517.83,84000,127482368.0 -2025-09-11 11:15:00,1517.83,1519.98,1517.82,1518.54,78200,118786820.0 -2025-09-11 11:20:00,1518.27,1519.0,1516.06,1517.7,59700,90621189.0 -2025-09-11 11:25:00,1517.7,1518.99,1517.7,1517.8,63300,96121851.0 -2025-09-11 11:30:00,1517.68,1521.94,1517.0,1518.01,103300,156884736.0 -2025-09-11 13:05:00,1517.99,1517.99,1511.3,1513.78,141600,214415356.0 -2025-09-11 13:10:00,1513.78,1514.99,1512.02,1514.11,86500,130872065.0 -2025-09-11 13:15:00,1514.86,1514.86,1512.12,1512.12,68800,104093959.0 -2025-09-11 13:20:00,1512.91,1513.82,1512.1,1512.35,61600,93179646.0 -2025-09-11 13:25:00,1512.29,1514.78,1512.22,1513.0,64600,97763583.0 -2025-09-11 13:30:00,1513.89,1516.76,1512.9,1515.99,48400,73376247.0 -2025-09-11 13:35:00,1516.8,1517.46,1515.25,1516.9,41000,62174986.0 -2025-09-11 13:40:00,1516.9,1516.9,1513.04,1514.0,45700,69129472.0 -2025-09-11 13:45:00,1514.0,1514.0,1512.55,1512.71,59900,90633473.0 -2025-09-11 13:50:00,1512.71,1513.52,1511.54,1511.8,67000,101324281.0 -2025-09-11 13:55:00,1511.79,1511.79,1510.11,1510.3,78100,117980164.0 -2025-09-11 14:00:00,1510.31,1511.78,1510.3,1511.75,48500,73332736.0 -2025-09-11 14:05:00,1511.0,1513.0,1511.0,1512.77,35900,54298622.0 -2025-09-11 14:10:00,1512.7,1515.16,1510.81,1515.16,53200,80451069.0 -2025-09-11 14:15:00,1515.39,1515.5,1512.03,1512.69,41800,63246339.0 -2025-09-11 14:20:00,1512.59,1513.54,1512.5,1513.47,31300,47359997.0 -2025-09-11 14:25:00,1514.0,1516.1,1513.0,1516.09,48300,73144837.0 -2025-09-11 14:30:00,1516.29,1517.46,1516.02,1516.59,73000,110658558.0 -2025-09-11 14:35:00,1516.93,1519.85,1516.11,1519.8,61100,92752386.0 -2025-09-11 14:40:00,1519.78,1523.0,1519.78,1522.77,99700,151679488.0 -2025-09-11 14:45:00,1521.9,1521.95,1521.01,1521.86,58000,88251904.0 -2025-09-11 14:50:00,1521.87,1525.0,1521.62,1524.5,131000,199699456.0 -2025-09-11 14:55:00,1524.44,1524.44,1521.13,1524.0,92500,140829184.0 -2025-09-11 15:00:00,1523.99,1524.0,1523.0,1523.5,38300,58355712.0 -2025-09-12 09:35:00,1526.0,1537.01,1523.7,1531.49,419700,642522245.0 -2025-09-12 09:40:00,1531.2,1534.44,1528.5,1529.2,162800,249252853.0 -2025-09-12 09:45:00,1529.12,1535.86,1526.0,1535.09,159900,244938374.0 -2025-09-12 09:50:00,1535.09,1535.09,1530.0,1530.5,100300,153809408.0 -2025-09-12 09:55:00,1530.5,1532.33,1529.04,1531.1,171900,263053305.0 -2025-09-12 10:00:00,1531.49,1531.5,1528.0,1528.1,89000,136128259.0 -2025-09-12 10:05:00,1528.15,1528.99,1525.1,1525.85,95700,146128516.0 -2025-09-12 10:10:00,1525.58,1527.02,1523.0,1523.4,99900,152315520.0 -2025-09-12 10:15:00,1523.49,1524.08,1520.15,1520.2,109500,166714368.0 -2025-09-12 10:20:00,1520.13,1520.38,1518.03,1518.07,110500,167801856.0 -2025-09-12 10:25:00,1518.07,1520.0,1516.0,1518.3,110600,167785216.0 -2025-09-12 10:30:00,1518.13,1520.37,1517.89,1518.96,48900,74281216.0 -2025-09-12 10:35:00,1518.14,1518.97,1516.1,1517.45,68200,103474944.0 -2025-09-12 10:40:00,1518.0,1519.88,1517.97,1519.87,37500,56954624.0 -2025-09-12 10:45:00,1518.9,1519.98,1516.1,1516.1,52100,79060992.0 -2025-09-12 10:50:00,1516.28,1517.76,1516.1,1516.66,38700,58696960.0 -2025-09-12 10:55:00,1516.71,1517.53,1516.01,1516.15,56300,85459456.0 -2025-09-12 11:00:00,1516.11,1517.54,1516.01,1516.21,41200,62478336.0 -2025-09-12 11:05:00,1516.21,1516.58,1511.1,1511.2,154100,233303552.0 -2025-09-12 11:10:00,1511.11,1514.6,1510.53,1514.0,45300,68497664.0 -2025-09-12 11:15:00,1513.96,1514.53,1513.0,1513.0,29400,44502528.0 -2025-09-12 11:20:00,1512.8,1514.99,1512.57,1513.9,23800,36024832.0 -2025-09-12 11:25:00,1513.03,1514.39,1512.85,1513.97,23800,36020480.0 -2025-09-12 11:30:00,1513.97,1515.0,1513.38,1513.8,36200,54821888.0 -2025-09-12 13:05:00,1514.0,1514.18,1511.51,1513.46,79400,120148224.0 -2025-09-12 13:10:00,1514.0,1516.0,1513.18,1515.84,45300,68504320.0 -2025-09-12 13:15:00,1516.57,1517.77,1515.5,1515.63,40700,61722368.0 -2025-09-12 13:20:00,1515.63,1517.76,1514.9,1514.9,32300,48977920.0 -2025-09-12 13:25:00,1514.95,1514.95,1513.0,1513.97,43000,65097984.0 -2025-09-12 13:30:00,1513.9,1513.96,1513.01,1513.41,36700,55544576.0 -2025-09-12 13:35:00,1513.4,1514.99,1513.02,1514.0,33200,50312960.0 -2025-09-12 13:40:00,1514.0,1516.57,1514.0,1516.57,29300,44403712.0 -2025-09-12 13:45:00,1516.48,1516.48,1515.71,1516.48,33400,50639616.0 -2025-09-12 13:50:00,1517.0,1518.79,1516.01,1517.69,43100,65381632.0 -2025-09-12 13:55:00,1517.6,1517.89,1515.76,1516.0,47900,72633856.0 -2025-09-12 14:00:00,1516.0,1516.96,1515.7,1516.14,41000,62163712.0 -2025-09-12 14:05:00,1516.13,1517.91,1515.38,1517.89,45500,69005568.0 -2025-09-12 14:10:00,1517.01,1517.9,1516.0,1516.0,32400,49178112.0 -2025-09-12 14:15:00,1516.13,1517.0,1515.3,1516.01,37400,56620032.0 -2025-09-12 14:20:00,1516.8,1518.0,1516.0,1516.99,41200,62508032.0 -2025-09-12 14:25:00,1517.43,1520.0,1516.32,1519.5,65800,99932160.0 -2025-09-12 14:30:00,1519.02,1519.48,1517.0,1519.47,38400,58301952.0 -2025-09-12 14:35:00,1519.47,1519.47,1517.11,1518.07,43500,66051072.0 -2025-09-12 14:40:00,1518.01,1518.8,1517.08,1518.66,41700,63280640.0 -2025-09-12 14:45:00,1518.0,1518.8,1517.12,1518.0,51400,78043136.0 -2025-09-12 14:50:00,1517.99,1518.88,1517.5,1518.85,53800,81725440.0 -2025-09-12 14:55:00,1518.85,1518.88,1517.1,1517.5,56400,85601792.0 -2025-09-12 15:00:00,1517.5,1517.54,1516.0,1516.0,74100,112378880.0 -2025-09-15 09:35:00,1515.87,1515.87,1503.1,1510.0,227100,342700704.0 -2025-09-15 09:40:00,1510.0,1513.99,1509.42,1510.89,107100,161862560.0 -2025-09-15 09:45:00,1510.97,1512.2,1507.99,1508.0,102100,154196477.0 -2025-09-15 09:50:00,1507.85,1507.85,1501.62,1501.62,211400,317946241.0 -2025-09-15 09:55:00,1501.51,1503.5,1501.51,1503.0,107600,161779266.0 -2025-09-15 10:00:00,1503.01,1506.44,1503.0,1505.99,70400,105916672.0 -2025-09-15 10:05:00,1506.0,1507.5,1503.0,1503.49,70200,105560194.0 -2025-09-15 10:10:00,1503.5,1506.91,1503.5,1505.66,53900,81119095.0 -2025-09-15 10:15:00,1505.66,1510.01,1505.66,1509.99,84400,127260545.0 -2025-09-15 10:20:00,1509.87,1510.9,1506.0,1507.76,63300,95412620.0 -2025-09-15 10:25:00,1508.15,1510.8,1507.07,1508.91,49700,75085302.0 -2025-09-15 10:30:00,1508.92,1511.52,1508.0,1511.22,56000,84515584.0 -2025-09-15 10:35:00,1511.2,1515.19,1511.0,1514.8,81500,123309444.0 -2025-09-15 10:40:00,1515.17,1517.48,1512.05,1515.26,86600,131216640.0 -2025-09-15 10:45:00,1515.27,1516.89,1515.26,1516.0,58500,88690304.0 -2025-09-15 10:50:00,1516.0,1516.46,1514.13,1514.25,40100,60759552.0 -2025-09-15 10:55:00,1514.24,1515.0,1512.0,1512.0,33500,50723845.0 -2025-09-15 11:00:00,1513.14,1513.88,1510.52,1512.0,34700,52450047.0 -2025-09-15 11:05:00,1511.59,1514.9,1511.01,1514.9,34900,52770810.0 -2025-09-15 11:10:00,1514.22,1515.86,1513.48,1515.31,35700,54092546.0 -2025-09-15 11:15:00,1515.09,1515.35,1513.26,1514.36,29100,44076288.0 -2025-09-15 11:20:00,1514.33,1515.28,1513.3,1515.28,18200,27564288.0 -2025-09-15 11:25:00,1515.38,1515.69,1515.06,1515.2,27800,42128384.0 -2025-09-15 11:30:00,1515.2,1515.6,1514.01,1515.15,18600,28318208.0 -2025-09-15 13:05:00,1515.24,1515.24,1511.1,1512.16,40300,60853496.0 -2025-09-15 13:10:00,1512.78,1512.8,1511.09,1511.5,22000,33302537.0 -2025-09-15 13:15:00,1512.0,1512.88,1511.05,1511.5,31200,47172599.0 -2025-09-15 13:20:00,1512.0,1512.0,1509.8,1510.61,43500,65661190.0 -2025-09-15 13:25:00,1510.57,1512.84,1510.57,1511.16,17900,27053562.0 -2025-09-15 13:30:00,1511.62,1512.58,1511.0,1512.47,24000,36280584.0 -2025-09-15 13:35:00,1512.53,1514.84,1512.53,1514.7,39500,59913216.0 -2025-09-15 13:40:00,1514.4,1515.0,1513.48,1513.68,38500,58292992.0 -2025-09-15 13:45:00,1514.79,1515.93,1514.0,1515.93,54800,83068416.0 -2025-09-15 13:50:00,1515.94,1515.94,1514.1,1514.11,23800,36064512.0 -2025-09-15 13:55:00,1514.19,1515.62,1514.1,1514.9,21700,32874240.0 -2025-09-15 14:00:00,1514.99,1515.13,1513.92,1514.73,21700,32868864.0 -2025-09-15 14:05:00,1514.92,1515.0,1511.5,1512.6,30200,45711616.0 -2025-09-15 14:10:00,1512.0,1513.55,1511.19,1512.8,26300,39776000.0 -2025-09-15 14:15:00,1512.79,1512.79,1511.54,1512.68,28000,42340608.0 -2025-09-15 14:20:00,1512.77,1512.77,1511.83,1511.97,17100,25859324.0 -2025-09-15 14:25:00,1512.0,1512.25,1511.85,1512.06,27000,40823808.0 -2025-09-15 14:30:00,1512.07,1513.0,1511.97,1513.0,55900,84547846.0 -2025-09-15 14:35:00,1513.05,1514.71,1513.05,1514.62,52100,78899198.0 -2025-09-15 14:40:00,1514.71,1515.7,1514.68,1514.75,46500,70456064.0 -2025-09-15 14:45:00,1514.76,1515.45,1514.0,1514.99,41500,62873600.0 -2025-09-15 14:50:00,1514.21,1515.28,1514.21,1515.14,44200,66959872.0 -2025-09-15 14:55:00,1515.08,1515.14,1514.25,1514.85,60700,91955968.0 -2025-09-15 15:00:00,1514.85,1515.18,1514.72,1515.1,71900,108864000.0 -2025-09-16 09:35:00,1515.1,1519.57,1513.11,1513.32,190500,288843648.0 -2025-09-16 09:40:00,1513.32,1514.52,1512.0,1513.21,108300,163848064.0 -2025-09-16 09:45:00,1513.46,1516.99,1512.1,1515.46,114000,172633216.0 -2025-09-16 09:50:00,1516.0,1520.0,1515.94,1519.67,137400,208684294.0 -2025-09-16 09:55:00,1519.69,1520.35,1517.5,1518.8,96400,146443378.0 -2025-09-16 10:00:00,1518.0,1518.0,1512.2,1512.7,90900,137631496.0 -2025-09-16 10:05:00,1512.71,1514.3,1512.57,1512.71,65500,99115898.0 -2025-09-16 10:10:00,1512.72,1512.72,1512.0,1512.0,56000,84681218.0 -2025-09-16 10:15:00,1512.0,1514.03,1511.99,1512.98,32300,48849924.0 -2025-09-16 10:20:00,1512.46,1513.99,1512.43,1513.8,31800,48120442.0 -2025-09-16 10:25:00,1513.9,1513.93,1511.34,1511.38,67500,102106763.0 -2025-09-16 10:30:00,1511.38,1511.38,1508.8,1509.7,74200,112049911.0 -2025-09-16 10:35:00,1510.0,1510.01,1508.66,1509.73,52500,79238404.0 -2025-09-16 10:40:00,1510.0,1510.0,1506.12,1507.36,65800,99220096.0 -2025-09-16 10:45:00,1507.3,1507.39,1506.0,1506.07,64700,97477504.0 -2025-09-16 10:50:00,1506.08,1507.0,1505.66,1506.96,61800,93088640.0 -2025-09-16 10:55:00,1507.12,1507.2,1505.99,1506.28,35800,53938944.0 -2025-09-16 11:00:00,1506.0,1506.0,1504.0,1504.0,82400,124020224.0 -2025-09-16 11:05:00,1503.99,1505.78,1503.99,1505.69,49700,74798592.0 -2025-09-16 11:10:00,1505.73,1506.44,1505.4,1505.48,33600,50593024.0 -2025-09-16 11:15:00,1505.5,1505.5,1504.4,1504.5,43900,66055680.0 -2025-09-16 11:20:00,1504.88,1504.88,1502.95,1503.59,81100,121942272.0 -2025-09-16 11:25:00,1503.04,1505.14,1502.56,1505.14,46200,69469184.0 -2025-09-16 11:30:00,1505.35,1506.5,1505.2,1506.35,25700,38706688.0 -2025-09-16 13:05:00,1506.43,1506.66,1503.63,1505.08,61400,92532736.0 -2025-09-16 13:10:00,1505.08,1506.97,1504.0,1504.03,31800,47750400.0 -2025-09-16 13:15:00,1504.03,1504.89,1502.95,1503.82,74400,111861248.0 -2025-09-16 13:20:00,1503.0,1503.83,1501.52,1502.0,88400,132794112.0 -2025-09-16 13:25:00,1502.0,1502.91,1501.11,1501.11,56200,84404736.0 -2025-09-16 13:30:00,1501.08,1501.13,1499.0,1499.0,193200,289823232.0 -2025-09-16 13:35:00,1499.0,1499.74,1496.22,1499.44,85300,127805952.0 -2025-09-16 13:40:00,1499.68,1499.92,1497.88,1498.7,51600,77347328.0 -2025-09-16 13:45:00,1498.71,1500.0,1497.0,1498.46,52900,79233792.0 -2025-09-16 13:50:00,1498.46,1503.69,1498.46,1501.97,30600,45939968.0 -2025-09-16 13:55:00,1502.0,1503.11,1499.01,1501.89,65100,97687296.0 -2025-09-16 14:00:00,1501.89,1503.0,1499.94,1503.0,52300,78491392.0 -2025-09-16 14:05:00,1503.24,1505.7,1502.91,1505.51,35500,53396736.0 -2025-09-16 14:10:00,1505.62,1505.85,1503.0,1504.25,37000,55696645.0 -2025-09-16 14:15:00,1504.01,1504.01,1501.8,1501.8,32000,48066299.0 -2025-09-16 14:20:00,1501.11,1502.3,1500.01,1500.01,48100,72205312.0 -2025-09-16 14:25:00,1500.02,1500.73,1500.0,1500.28,38900,58352896.0 -2025-09-16 14:30:00,1500.3,1501.0,1499.94,1499.94,83600,125406464.0 -2025-09-16 14:35:00,1499.95,1500.0,1499.0,1499.0,66100,99126272.0 -2025-09-16 14:40:00,1499.0,1500.25,1498.5,1500.0,52100,78149632.0 -2025-09-16 14:45:00,1500.02,1500.16,1498.65,1499.06,76000,113970688.0 -2025-09-16 14:50:00,1499.05,1499.98,1498.01,1499.68,88200,132138496.0 -2025-09-16 14:55:00,1499.27,1499.76,1499.27,1499.4,64400,96651264.0 -2025-09-16 15:00:00,1499.47,1500.19,1499.4,1499.98,98700,147983872.0 -2025-09-17 09:35:00,1499.99,1509.97,1499.99,1500.11,242600,364966752.0 -2025-09-17 09:40:00,1500.11,1500.11,1495.28,1495.28,125800,188470560.0 -2025-09-17 09:45:00,1495.24,1497.21,1493.11,1493.13,98000,146553728.0 -2025-09-17 09:50:00,1494.0,1496.1,1493.61,1494.52,84500,126272188.0 -2025-09-17 09:55:00,1494.53,1496.95,1494.0,1494.81,84800,126725444.0 -2025-09-17 10:00:00,1494.87,1496.72,1493.26,1493.51,93400,139588095.0 -2025-09-17 10:05:00,1493.3,1494.88,1493.03,1494.88,73000,109029887.0 -2025-09-17 10:10:00,1494.73,1494.79,1491.33,1491.69,84100,125550586.0 -2025-09-17 10:15:00,1491.14,1491.7,1490.1,1491.5,78900,117727233.0 -2025-09-17 10:20:00,1491.69,1492.0,1490.3,1490.58,60600,90284543.0 -2025-09-17 10:25:00,1490.61,1492.96,1490.11,1492.52,60700,90531464.0 -2025-09-17 10:30:00,1492.48,1493.32,1490.01,1493.32,55400,82613116.0 -2025-09-17 10:35:00,1493.29,1495.0,1491.77,1494.99,37000,55300863.0 -2025-09-17 10:40:00,1494.99,1496.51,1494.89,1495.3,49700,74330375.0 -2025-09-17 10:45:00,1495.87,1498.0,1495.65,1497.98,45400,67876094.0 -2025-09-17 10:50:00,1497.98,1498.0,1495.09,1496.61,60500,90557176.0 -2025-09-17 10:55:00,1496.68,1499.98,1496.68,1497.54,74700,111906691.0 -2025-09-17 11:00:00,1497.55,1497.98,1496.45,1497.98,60700,90861181.0 -2025-09-17 11:05:00,1497.7,1499.0,1497.7,1498.59,51800,77658882.0 -2025-09-17 11:10:00,1498.84,1498.84,1495.45,1495.45,42300,63316478.0 -2025-09-17 11:15:00,1495.09,1496.0,1492.9,1495.4,84500,126230280.0 -2025-09-17 11:20:00,1495.4,1497.64,1495.13,1497.5,31800,47583996.0 -2025-09-17 11:25:00,1497.36,1498.0,1496.03,1496.33,34100,51052287.0 -2025-09-17 11:30:00,1496.95,1498.84,1496.33,1498.7,38600,57771788.0 -2025-09-17 13:05:00,1498.96,1498.96,1494.75,1496.09,84400,126353653.0 -2025-09-17 13:10:00,1496.09,1497.35,1494.93,1497.35,57600,86186242.0 -2025-09-17 13:15:00,1497.35,1497.8,1494.02,1495.32,49400,73938436.0 -2025-09-17 13:20:00,1494.9,1496.7,1494.33,1495.42,49600,74176000.0 -2025-09-17 13:25:00,1495.42,1497.5,1495.26,1496.98,42500,63604992.0 -2025-09-17 13:30:00,1496.85,1497.03,1495.1,1495.1,32600,48645366.0 -2025-09-17 13:35:00,1495.1,1495.1,1492.0,1492.62,57100,85266432.0 -2025-09-17 13:40:00,1492.62,1492.99,1492.16,1492.16,53400,79691788.0 -2025-09-17 13:45:00,1492.18,1493.5,1492.01,1492.2,54600,81481986.0 -2025-09-17 13:50:00,1492.16,1492.26,1492.0,1492.02,59900,89375226.0 -2025-09-17 13:55:00,1492.0,1492.36,1491.18,1491.42,51400,76676864.0 -2025-09-17 14:00:00,1491.65,1491.95,1491.3,1491.37,45400,67825920.0 -2025-09-17 14:05:00,1491.36,1494.67,1491.36,1494.4,49900,74418940.0 -2025-09-17 14:10:00,1494.01,1494.42,1492.01,1492.07,42500,63453180.0 -2025-09-17 14:15:00,1492.09,1493.38,1492.09,1492.9,35200,52534028.0 -2025-09-17 14:20:00,1493.22,1494.1,1492.88,1493.83,35500,53022708.0 -2025-09-17 14:25:00,1493.6,1494.36,1493.0,1494.08,50500,75443720.0 -2025-09-17 14:30:00,1494.09,1494.09,1492.09,1492.11,59500,88811264.0 -2025-09-17 14:35:00,1492.11,1492.99,1492.1,1492.61,51000,76112640.0 -2025-09-17 14:40:00,1492.81,1492.85,1491.61,1491.7,54900,81915392.0 -2025-09-17 14:45:00,1491.7,1494.06,1491.69,1493.0,48000,71740928.0 -2025-09-17 14:50:00,1493.07,1493.6,1492.97,1493.0,42200,63011584.0 -2025-09-17 14:55:00,1492.97,1493.59,1492.5,1493.38,94700,141359353.0 -2025-09-17 15:00:00,1493.38,1493.7,1493.0,1493.0,78400,116964351.0 -2025-09-18 09:35:00,1492.0,1496.09,1491.53,1492.96,195800,292464608.0 -2025-09-18 09:40:00,1493.0,1493.55,1490.09,1490.2,102200,152304192.0 -2025-09-18 09:45:00,1490.89,1490.97,1487.96,1488.08,177700,264692125.0 -2025-09-18 09:50:00,1488.15,1488.15,1485.51,1486.0,140900,209444291.0 -2025-09-18 09:55:00,1485.99,1487.22,1485.09,1485.19,108500,161209604.0 -2025-09-18 10:00:00,1485.19,1486.46,1485.05,1486.0,89400,132795774.0 -2025-09-18 10:05:00,1486.0,1487.6,1485.59,1486.85,75300,111942404.0 -2025-09-18 10:10:00,1486.85,1488.97,1486.85,1488.36,67900,100912890.0 -2025-09-18 10:15:00,1488.35,1491.46,1487.66,1490.99,73400,109356024.0 -2025-09-18 10:20:00,1491.26,1493.0,1490.15,1490.15,82200,122647048.0 -2025-09-18 10:25:00,1490.98,1490.98,1490.0,1490.44,44200,65837053.0 -2025-09-18 10:30:00,1490.37,1490.45,1488.0,1488.8,64400,96017411.0 -2025-09-18 10:35:00,1488.5,1489.4,1485.8,1485.81,87000,129282054.0 -2025-09-18 10:40:00,1485.79,1485.79,1485.02,1485.11,95000,141094528.0 -2025-09-18 10:45:00,1485.11,1487.97,1485.07,1486.28,40500,60180352.0 -2025-09-18 10:50:00,1486.31,1486.89,1486.0,1486.0,34200,50938623.0 -2025-09-18 10:55:00,1486.0,1486.95,1486.0,1486.5,29200,43401463.0 -2025-09-18 11:00:00,1486.5,1487.22,1485.64,1485.64,43000,63904508.0 -2025-09-18 11:05:00,1485.67,1485.67,1485.04,1485.09,47900,71041540.0 -2025-09-18 11:10:00,1485.09,1485.57,1485.08,1485.4,45100,66985472.0 -2025-09-18 11:15:00,1485.39,1486.6,1485.11,1486.0,34500,51259652.0 -2025-09-18 11:20:00,1485.8,1486.09,1485.12,1485.39,28700,42632958.0 -2025-09-18 11:25:00,1485.49,1485.88,1485.39,1485.48,26700,39663618.0 -2025-09-18 11:30:00,1485.48,1485.8,1485.39,1485.4,38500,57191168.0 -2025-09-18 13:05:00,1485.45,1485.95,1483.7,1483.7,170900,253788160.0 -2025-09-18 13:10:00,1483.6,1483.88,1483.0,1483.87,64600,95823360.0 -2025-09-18 13:15:00,1484.1,1484.1,1483.19,1483.31,45900,68076544.0 -2025-09-18 13:20:00,1483.6,1483.6,1483.25,1483.25,41400,61489408.0 -2025-09-18 13:25:00,1483.25,1483.26,1481.2,1481.21,84100,124679424.0 -2025-09-18 13:30:00,1481.2,1481.2,1480.01,1480.01,114900,170100736.0 -2025-09-18 13:35:00,1480.02,1480.37,1480.0,1480.0,136300,201732608.0 -2025-09-18 13:40:00,1480.0,1480.0,1478.16,1478.16,101600,150253056.0 -2025-09-18 13:45:00,1478.12,1480.25,1478.01,1479.13,84200,124509184.0 -2025-09-18 13:50:00,1479.02,1479.14,1476.66,1477.82,99000,146294016.0 -2025-09-18 13:55:00,1477.76,1477.88,1475.48,1475.48,97900,144593152.0 -2025-09-18 14:00:00,1475.22,1475.33,1473.01,1473.01,138700,204548608.0 -2025-09-18 14:05:00,1473.0,1473.51,1470.53,1470.53,208400,306815488.0 -2025-09-18 14:10:00,1470.5,1470.9,1469.28,1469.28,178300,262064128.0 -2025-09-18 14:15:00,1469.07,1469.07,1465.0,1468.3,201600,295708160.0 -2025-09-18 14:20:00,1468.18,1469.58,1465.57,1469.0,143900,211262464.0 -2025-09-18 14:25:00,1468.6,1468.88,1466.0,1466.0,148400,217772544.0 -2025-09-18 14:30:00,1466.02,1466.41,1465.0,1465.05,178200,261108224.0 -2025-09-18 14:35:00,1465.05,1467.13,1464.17,1465.17,220600,323256832.0 -2025-09-18 14:40:00,1465.78,1466.5,1465.17,1465.74,106000,155356160.0 -2025-09-18 14:45:00,1465.74,1465.74,1463.68,1465.48,163800,240034816.0 -2025-09-18 14:50:00,1465.48,1466.29,1464.55,1466.01,183400,268738048.0 -2025-09-18 14:55:00,1466.01,1467.95,1465.9,1466.72,153100,224570368.0 -2025-09-18 15:00:00,1467.42,1467.96,1467.37,1467.96,134700,197702656.0 -2025-09-19 09:35:00,1467.99,1470.81,1458.58,1459.67,284900,417075488.0 -2025-09-19 09:40:00,1459.76,1464.88,1458.78,1463.74,158700,231880536.0 -2025-09-19 09:45:00,1463.75,1466.0,1463.39,1463.39,85700,125517184.0 -2025-09-19 09:50:00,1463.39,1464.29,1457.41,1459.0,164000,239377032.0 -2025-09-19 09:55:00,1459.0,1463.88,1459.0,1461.0,94600,138256900.0 -2025-09-19 10:00:00,1460.99,1460.99,1458.1,1459.04,89500,130623612.0 -2025-09-19 10:05:00,1459.06,1460.84,1458.66,1459.56,77100,112526712.0 -2025-09-19 10:10:00,1459.11,1460.1,1458.72,1458.79,59200,86385796.0 -2025-09-19 10:15:00,1458.78,1458.78,1457.28,1458.26,90800,132378368.0 -2025-09-19 10:20:00,1458.25,1459.88,1458.0,1459.1,53400,77897988.0 -2025-09-19 10:25:00,1459.0,1459.09,1458.28,1458.42,42300,61702146.0 -2025-09-19 10:30:00,1458.39,1461.0,1458.38,1460.01,45300,66131198.0 -2025-09-19 10:35:00,1460.23,1462.36,1460.21,1462.36,30100,43978624.0 -2025-09-19 10:40:00,1462.42,1462.98,1460.67,1460.67,40400,59049473.0 -2025-09-19 10:45:00,1460.95,1463.88,1460.66,1462.99,39300,57463290.0 -2025-09-19 10:50:00,1462.99,1463.49,1460.66,1460.97,31800,46499337.0 -2025-09-19 10:55:00,1461.92,1462.98,1461.0,1462.33,33600,49114234.0 -2025-09-19 11:00:00,1462.36,1462.37,1460.66,1461.0,30400,44430598.0 -2025-09-19 11:05:00,1461.04,1462.12,1460.68,1461.18,26000,37993985.0 -2025-09-19 11:10:00,1461.89,1462.05,1461.38,1461.94,29100,42539773.0 -2025-09-19 11:15:00,1461.94,1462.0,1461.34,1461.81,25500,37274370.0 -2025-09-19 11:20:00,1461.82,1463.49,1461.54,1463.37,32900,48117498.0 -2025-09-19 11:25:00,1463.47,1465.01,1463.47,1465.01,38900,56949765.0 -2025-09-19 11:30:00,1465.5,1466.49,1464.66,1465.71,40400,59212797.0 -2025-09-19 13:05:00,1465.79,1471.72,1465.79,1471.02,102200,150155776.0 -2025-09-19 13:10:00,1470.7,1474.55,1469.0,1470.17,165200,243148800.0 -2025-09-19 13:15:00,1470.17,1470.79,1469.0,1470.26,39800,58502144.0 -2025-09-19 13:20:00,1470.01,1471.02,1468.2,1468.2,57500,84517888.0 -2025-09-19 13:25:00,1468.31,1469.0,1465.87,1466.0,40700,59736833.0 -2025-09-19 13:30:00,1466.0,1466.88,1465.67,1466.81,41500,60828155.0 -2025-09-19 13:35:00,1466.83,1467.84,1466.34,1467.29,37400,54885116.0 -2025-09-19 13:40:00,1467.29,1471.3,1467.25,1471.3,58400,85807368.0 -2025-09-19 13:45:00,1471.01,1471.5,1468.64,1470.04,60400,88800000.0 -2025-09-19 13:50:00,1470.89,1471.8,1470.13,1470.48,51300,75471616.0 -2025-09-19 13:55:00,1470.5,1470.77,1468.77,1468.84,46900,68976640.0 -2025-09-19 14:00:00,1468.87,1470.54,1468.7,1469.71,37300,54822656.0 -2025-09-19 14:05:00,1469.37,1470.48,1469.16,1470.32,32600,47919616.0 -2025-09-19 14:10:00,1470.36,1470.59,1469.14,1470.58,39900,58657536.0 -2025-09-19 14:15:00,1470.5,1470.5,1470.0,1470.01,24300,35726592.0 -2025-09-19 14:20:00,1470.0,1470.59,1470.0,1470.59,31000,45579264.0 -2025-09-19 14:25:00,1470.62,1473.0,1470.58,1472.34,57800,85018880.0 -2025-09-19 14:30:00,1472.32,1473.78,1471.97,1473.0,57600,84814080.0 -2025-09-19 14:35:00,1472.98,1473.01,1472.31,1472.75,52200,76873984.0 -2025-09-19 14:40:00,1473.0,1475.0,1472.77,1474.5,89000,131191808.0 -2025-09-19 14:45:00,1474.46,1475.12,1474.2,1475.12,87100,128450816.0 -2025-09-19 14:50:00,1475.13,1475.5,1473.23,1473.28,77200,113827328.0 -2025-09-19 14:55:00,1473.27,1473.46,1471.54,1471.9,64600,95133696.0 -2025-09-19 15:00:00,1471.66,1472.88,1467.97,1467.97,267900,393305600.0 -2025-09-22 09:35:00,1465.09,1467.0,1455.56,1457.02,340900,497894528.0 -2025-09-22 09:40:00,1456.8,1457.02,1452.33,1454.54,310500,451618878.0 -2025-09-22 09:45:00,1453.82,1454.51,1452.33,1453.1,203200,295278280.0 -2025-09-22 09:50:00,1453.11,1453.16,1450.06,1451.73,288900,419229946.0 -2025-09-22 09:55:00,1452.64,1455.49,1451.21,1453.98,80600,117181050.0 -2025-09-22 10:00:00,1453.93,1454.97,1453.1,1453.64,90700,131877888.0 -2025-09-22 10:05:00,1453.8,1454.0,1452.1,1452.98,87600,127257738.0 -2025-09-22 10:10:00,1452.38,1454.6,1452.38,1454.0,57300,83302004.0 -2025-09-22 10:15:00,1453.01,1453.99,1451.09,1451.44,70000,101649154.0 -2025-09-22 10:20:00,1451.48,1453.46,1451.38,1453.46,63100,91607565.0 -2025-09-22 10:25:00,1453.56,1455.54,1453.46,1455.4,46000,66922485.0 -2025-09-22 10:30:00,1455.41,1457.99,1455.41,1456.0,42000,61179914.0 -2025-09-22 10:35:00,1456.65,1459.9,1456.0,1459.8,50900,74189302.0 -2025-09-22 10:40:00,1458.51,1459.09,1456.25,1457.93,28300,41241860.0 -2025-09-22 10:45:00,1457.93,1459.99,1456.49,1459.9,35800,52202752.0 -2025-09-22 10:50:00,1459.9,1460.0,1457.98,1458.5,44700,65222140.0 -2025-09-22 10:55:00,1457.98,1458.44,1457.13,1457.67,31800,46352380.0 -2025-09-22 11:00:00,1458.0,1458.42,1457.07,1457.07,28200,41103112.0 -2025-09-22 11:05:00,1457.05,1458.26,1456.2,1456.9,35000,50992124.0 -2025-09-22 11:10:00,1456.89,1458.82,1456.59,1457.13,38400,55964926.0 -2025-09-22 11:15:00,1457.11,1457.55,1456.3,1456.88,37400,54491646.0 -2025-09-22 11:20:00,1456.88,1456.88,1455.08,1455.08,24200,35235079.0 -2025-09-22 11:25:00,1455.08,1456.33,1455.05,1456.33,50300,73202427.0 -2025-09-22 11:30:00,1456.51,1459.4,1456.51,1457.0,44900,65477376.0 -2025-09-22 13:05:00,1457.21,1459.77,1457.21,1458.15,51800,75541257.0 -2025-09-22 13:10:00,1458.92,1462.88,1458.02,1462.57,68300,99742973.0 -2025-09-22 13:15:00,1462.73,1463.5,1461.01,1462.45,65300,95513600.0 -2025-09-22 13:20:00,1462.45,1462.72,1458.89,1459.0,47500,69428992.0 -2025-09-22 13:25:00,1459.87,1459.87,1458.0,1458.01,43400,63297786.0 -2025-09-22 13:30:00,1458.0,1458.43,1457.0,1457.12,42500,61941256.0 -2025-09-22 13:35:00,1457.0,1457.1,1455.09,1456.01,56100,81669634.0 -2025-09-22 13:40:00,1455.66,1456.04,1455.0,1455.3,31500,45844472.0 -2025-09-22 13:45:00,1455.31,1455.58,1453.56,1453.83,57700,83922684.0 -2025-09-22 13:50:00,1453.83,1454.86,1453.74,1453.91,43700,63535107.0 -2025-09-22 13:55:00,1453.91,1453.93,1452.98,1453.06,70600,102579715.0 -2025-09-22 14:00:00,1453.07,1453.29,1452.0,1452.41,71600,104020480.0 -2025-09-22 14:05:00,1452.41,1452.76,1452.03,1452.6,44600,64775938.0 -2025-09-22 14:10:00,1452.75,1452.75,1451.5,1452.54,74900,108764160.0 -2025-09-22 14:15:00,1452.54,1452.56,1451.3,1451.31,61000,88549888.0 -2025-09-22 14:20:00,1451.33,1452.08,1451.31,1452.06,43400,62995968.0 -2025-09-22 14:25:00,1452.07,1452.7,1451.66,1451.66,41800,60703744.0 -2025-09-22 14:30:00,1451.66,1453.29,1451.66,1452.9,50900,73924098.0 -2025-09-22 14:35:00,1452.9,1453.97,1452.9,1453.75,45900,66708990.0 -2025-09-22 14:40:00,1453.75,1455.7,1453.7,1454.18,42200,61376504.0 -2025-09-22 14:45:00,1454.19,1455.0,1454.0,1454.12,42800,62254091.0 -2025-09-22 14:50:00,1454.13,1454.15,1452.0,1453.43,65400,95028734.0 -2025-09-22 14:55:00,1453.46,1454.11,1453.0,1453.28,87900,127786495.0 -2025-09-22 15:00:00,1453.3,1453.35,1452.58,1453.35,113200,164476412.0 -2025-09-23 09:35:00,1450.5,1453.3,1444.1,1444.99,400200,579626052.0 -2025-09-23 09:40:00,1445.0,1449.58,1444.44,1448.0,150800,218051896.0 -2025-09-23 09:45:00,1449.38,1449.38,1446.0,1448.35,130100,188332548.0 -2025-09-23 09:50:00,1448.24,1456.36,1448.0,1454.93,171500,249098488.0 -2025-09-23 09:55:00,1455.01,1457.38,1453.89,1455.0,142600,207629192.0 -2025-09-23 10:00:00,1455.0,1455.0,1448.2,1448.2,115300,167472122.0 -2025-09-23 10:05:00,1448.19,1450.1,1447.95,1448.06,104300,151041029.0 -2025-09-23 10:10:00,1448.06,1448.7,1446.11,1446.77,94800,137182215.0 -2025-09-23 10:15:00,1446.65,1447.02,1444.01,1444.38,158500,229009138.0 -2025-09-23 10:20:00,1444.39,1445.0,1444.2,1444.38,86000,124228876.0 -2025-09-23 10:25:00,1444.39,1445.05,1443.36,1443.36,109900,158713339.0 -2025-09-23 10:30:00,1443.33,1443.77,1441.26,1441.26,134100,193423617.0 -2025-09-23 10:35:00,1441.12,1442.55,1441.0,1441.2,83000,119626240.0 -2025-09-23 10:40:00,1441.2,1441.52,1440.0,1440.44,137900,198713600.0 -2025-09-23 10:45:00,1440.39,1442.33,1440.36,1441.55,84800,122206720.0 -2025-09-23 10:50:00,1441.38,1441.55,1440.0,1440.93,103700,149380096.0 -2025-09-23 10:55:00,1440.93,1442.6,1440.8,1441.01,46400,66879744.0 -2025-09-23 11:00:00,1440.99,1440.99,1440.01,1440.07,76900,110761472.0 -2025-09-23 11:05:00,1440.08,1440.71,1440.0,1440.03,71100,102393600.0 -2025-09-23 11:10:00,1440.08,1441.08,1440.01,1440.05,41800,60199168.0 -2025-09-23 11:15:00,1440.05,1441.66,1440.0,1440.28,78000,112350464.0 -2025-09-23 11:20:00,1441.09,1441.5,1440.02,1441.5,27900,40191488.0 -2025-09-23 11:25:00,1441.42,1441.99,1440.81,1441.49,35200,50736640.0 -2025-09-23 11:30:00,1441.45,1442.01,1440.81,1441.9,32200,46383616.0 -2025-09-23 13:05:00,1441.9,1445.77,1441.9,1444.11,72200,104241664.0 -2025-09-23 13:10:00,1444.11,1444.51,1442.96,1443.96,42800,61787387.0 -2025-09-23 13:15:00,1443.77,1444.09,1442.21,1443.0,41200,59514883.0 -2025-09-23 13:20:00,1443.0,1443.4,1442.16,1442.16,32800,47314946.0 -2025-09-23 13:25:00,1442.12,1442.93,1442.12,1442.89,23700,34191098.0 -2025-09-23 13:30:00,1442.89,1444.16,1442.89,1443.55,31000,44755468.0 -2025-09-23 13:35:00,1443.55,1444.14,1443.02,1444.0,30200,43602682.0 -2025-09-23 13:40:00,1444.03,1444.05,1442.75,1443.07,48100,69441272.0 -2025-09-23 13:45:00,1443.69,1443.69,1441.7,1441.7,45500,65626120.0 -2025-09-23 13:50:00,1441.78,1441.99,1441.03,1441.1,38200,55058432.0 -2025-09-23 13:55:00,1441.11,1443.03,1441.11,1442.88,37300,53770240.0 -2025-09-23 14:00:00,1442.88,1444.19,1442.06,1444.19,32200,46394374.0 -2025-09-23 14:05:00,1444.2,1446.54,1443.12,1444.86,45600,65937403.0 -2025-09-23 14:10:00,1444.93,1446.0,1444.0,1444.72,41900,60547583.0 -2025-09-23 14:15:00,1444.77,1445.29,1443.2,1445.0,56400,81454596.0 -2025-09-23 14:20:00,1445.0,1446.98,1445.0,1446.53,63400,91642876.0 -2025-09-23 14:25:00,1446.51,1446.51,1445.6,1445.6,44100,63764997.0 -2025-09-23 14:30:00,1445.74,1446.0,1445.25,1445.72,43100,62305272.0 -2025-09-23 14:35:00,1445.76,1446.08,1443.23,1445.13,64300,92904955.0 -2025-09-23 14:40:00,1445.13,1445.17,1443.5,1444.55,57400,82976770.0 -2025-09-23 14:45:00,1444.59,1445.0,1443.56,1444.0,60200,86892030.0 -2025-09-23 14:50:00,1444.03,1445.28,1443.31,1445.28,78500,113373711.0 -2025-09-23 14:55:00,1445.22,1448.0,1445.21,1447.47,150300,217533938.0 -2025-09-23 15:00:00,1447.63,1447.8,1446.13,1447.18,32300,46744580.0 -2025-09-24 09:35:00,1434.07,1447.79,1434.07,1445.8,276700,398600032.0 -2025-09-24 09:40:00,1445.0,1446.6,1444.0,1445.8,89500,129371264.0 -2025-09-24 09:45:00,1445.5,1450.0,1445.01,1449.99,189500,274393441.0 -2025-09-24 09:50:00,1450.0,1456.6,1449.98,1454.9,181400,263638207.0 -2025-09-24 09:55:00,1454.53,1454.87,1450.0,1451.7,81700,118584834.0 -2025-09-24 10:00:00,1452.0,1452.0,1446.01,1446.11,103400,149768190.0 -2025-09-24 10:05:00,1446.12,1448.29,1446.0,1447.38,67200,97221120.0 -2025-09-24 10:10:00,1447.0,1449.0,1446.11,1447.16,57700,83525368.0 -2025-09-24 10:15:00,1447.98,1447.98,1446.0,1446.0,49900,72172544.0 -2025-09-24 10:20:00,1446.0,1447.46,1445.93,1446.0,51800,74918144.0 -2025-09-24 10:25:00,1446.5,1447.35,1446.0,1446.34,38700,55969288.0 -2025-09-24 10:30:00,1446.34,1446.98,1445.5,1445.52,42000,60726404.0 -2025-09-24 10:35:00,1445.59,1447.5,1445.38,1446.1,39600,57261568.0 -2025-09-24 10:40:00,1447.02,1447.48,1446.12,1447.42,18100,26185716.0 -2025-09-24 10:45:00,1447.03,1447.3,1446.0,1446.59,32600,47164168.0 -2025-09-24 10:50:00,1446.5,1447.43,1446.04,1447.02,19200,27869694.0 -2025-09-24 10:55:00,1447.43,1448.0,1447.02,1447.67,23600,34161530.0 -2025-09-24 11:00:00,1447.71,1449.79,1447.68,1448.63,45900,66496521.0 -2025-09-24 11:05:00,1448.65,1449.38,1447.02,1447.7,49900,72257015.0 -2025-09-24 11:10:00,1447.7,1448.18,1446.52,1446.8,43100,62376456.0 -2025-09-24 11:15:00,1446.8,1447.59,1446.34,1447.0,42000,60771064.0 -2025-09-24 11:20:00,1447.39,1447.47,1446.55,1447.29,34600,50071808.0 -2025-09-24 11:25:00,1447.34,1447.34,1445.8,1445.8,44400,64127502.0 -2025-09-24 11:30:00,1445.85,1446.62,1445.73,1445.8,49600,71813885.0 -2025-09-24 13:05:00,1446.04,1446.61,1443.08,1443.53,99100,143067652.0 -2025-09-24 13:10:00,1443.52,1444.88,1443.16,1444.46,38200,55235573.0 -2025-09-24 13:15:00,1444.47,1444.76,1443.13,1443.51,42100,60787718.0 -2025-09-24 13:20:00,1443.5,1444.04,1443.01,1443.25,38700,55862518.0 -2025-09-24 13:25:00,1443.33,1444.05,1443.33,1443.49,36500,52633857.0 -2025-09-24 13:30:00,1443.36,1443.36,1442.01,1442.51,72000,103909892.0 -2025-09-24 13:35:00,1442.44,1443.3,1442.39,1442.73,40300,58143483.0 -2025-09-24 13:40:00,1442.66,1443.21,1442.66,1442.83,32700,47181832.0 -2025-09-24 13:45:00,1442.83,1442.98,1442.76,1442.93,31900,46026244.0 -2025-09-24 13:50:00,1442.97,1446.28,1442.88,1445.8,39200,56690423.0 -2025-09-24 13:55:00,1446.1,1447.0,1445.0,1446.02,39900,57698821.0 -2025-09-24 14:00:00,1446.0,1446.91,1445.0,1445.25,31800,45971708.0 -2025-09-24 14:05:00,1446.06,1447.74,1445.13,1445.13,37300,53961728.0 -2025-09-24 14:10:00,1445.1,1446.66,1444.01,1444.01,39200,56655876.0 -2025-09-24 14:15:00,1444.02,1444.02,1443.34,1443.46,34800,50236416.0 -2025-09-24 14:20:00,1443.42,1443.74,1443.01,1443.05,53600,77361152.0 -2025-09-24 14:25:00,1443.05,1443.05,1442.41,1442.92,86200,124293624.0 -2025-09-24 14:30:00,1442.92,1443.1,1441.5,1442.28,71700,103481096.0 -2025-09-24 14:35:00,1441.97,1442.0,1441.1,1441.98,62300,89796096.0 -2025-09-24 14:40:00,1441.76,1443.09,1441.4,1443.08,43400,62595844.0 -2025-09-24 14:45:00,1443.07,1443.07,1442.88,1442.94,63800,92011266.0 -2025-09-24 14:50:00,1442.91,1442.91,1441.5,1441.5,152300,219716858.0 -2025-09-24 14:55:00,1441.55,1442.79,1441.5,1442.02,108700,156711168.0 -2025-09-24 15:00:00,1442.02,1442.8,1441.57,1442.0,106600,153576448.0 -2025-09-25 09:35:00,1442.83,1445.0,1438.52,1440.32,304400,438793536.0 -2025-09-25 09:40:00,1440.32,1440.32,1438.51,1438.79,158900,228714941.0 -2025-09-25 09:45:00,1438.79,1439.6,1437.79,1437.84,138100,198607868.0 -2025-09-25 09:50:00,1437.79,1440.6,1436.67,1438.87,135400,194723655.0 -2025-09-25 09:55:00,1438.38,1439.9,1437.01,1437.22,119700,172198466.0 -2025-09-25 10:00:00,1437.22,1438.53,1437.01,1437.98,110700,159076482.0 -2025-09-25 10:05:00,1437.94,1437.98,1436.93,1437.08,121400,174473591.0 -2025-09-25 10:10:00,1437.05,1437.52,1436.7,1437.52,86200,123865989.0 -2025-09-25 10:15:00,1437.42,1437.97,1437.0,1437.84,62900,90423044.0 -2025-09-25 10:20:00,1437.1,1438.0,1437.0,1437.9,54900,78916608.0 -2025-09-25 10:25:00,1437.9,1438.0,1437.0,1437.02,51400,73875068.0 -2025-09-25 10:30:00,1437.0,1437.07,1436.65,1436.76,110700,159063288.0 -2025-09-25 10:35:00,1436.67,1438.1,1436.66,1437.91,78500,112821390.0 -2025-09-25 10:40:00,1437.9,1439.81,1437.9,1438.89,55000,79192065.0 -2025-09-25 10:45:00,1438.84,1439.96,1438.78,1439.51,49100,70680565.0 -2025-09-25 10:50:00,1439.47,1441.3,1439.0,1441.3,43800,63069694.0 -2025-09-25 10:55:00,1441.36,1443.02,1441.19,1442.48,58700,84635910.0 -2025-09-25 11:00:00,1442.5,1442.5,1440.0,1441.08,47700,68828928.0 -2025-09-25 11:05:00,1441.05,1441.5,1440.0,1440.01,33000,47492100.0 -2025-09-25 11:10:00,1440.16,1441.1,1440.01,1441.08,27300,39327234.0 -2025-09-25 11:15:00,1441.08,1441.6,1440.35,1440.98,30100,43381750.0 -2025-09-25 11:20:00,1440.99,1440.99,1439.98,1440.29,34000,48966400.0 -2025-09-25 11:25:00,1440.37,1443.1,1440.34,1442.9,61800,89054727.0 -2025-09-25 11:30:00,1442.93,1442.93,1441.03,1441.03,39800,57464309.0 -2025-09-25 13:05:00,1441.16,1441.91,1438.0,1438.41,97600,140442626.0 -2025-09-25 13:10:00,1438.41,1439.92,1438.21,1438.34,63300,91065862.0 -2025-09-25 13:15:00,1438.35,1439.78,1437.52,1437.52,72300,103982076.0 -2025-09-25 13:20:00,1437.3,1437.99,1436.8,1437.04,101800,146305033.0 -2025-09-25 13:25:00,1437.04,1437.4,1436.84,1437.15,53300,76598261.0 -2025-09-25 13:30:00,1437.2,1437.38,1437.0,1437.1,33100,47525386.0 -2025-09-25 13:35:00,1437.22,1437.26,1436.0,1436.52,102300,146963201.0 -2025-09-25 13:40:00,1436.42,1437.5,1436.03,1437.0,42500,61050619.0 -2025-09-25 13:45:00,1436.99,1437.7,1436.47,1437.1,43000,61794048.0 -2025-09-25 13:50:00,1437.1,1437.23,1436.66,1436.87,34500,49575939.0 -2025-09-25 13:55:00,1436.88,1437.74,1436.6,1437.5,44100,63416059.0 -2025-09-25 14:00:00,1437.62,1437.73,1437.0,1437.24,37400,53756679.0 -2025-09-25 14:05:00,1437.39,1439.8,1437.38,1438.59,41300,59359995.0 -2025-09-25 14:10:00,1438.6,1439.81,1438.36,1439.81,37100,53384956.0 -2025-09-25 14:15:00,1439.8,1439.8,1438.0,1438.93,51400,73956104.0 -2025-09-25 14:20:00,1438.91,1439.7,1438.33,1439.07,39800,57272054.0 -2025-09-25 14:25:00,1439.1,1439.17,1438.77,1438.97,43800,63131141.0 -2025-09-25 14:30:00,1438.99,1440.09,1438.99,1439.23,47900,68837639.0 -2025-09-25 14:35:00,1439.29,1441.58,1439.29,1440.65,65700,94624247.0 -2025-09-25 14:40:00,1440.68,1440.7,1439.31,1440.06,41900,60331003.0 -2025-09-25 14:45:00,1440.0,1440.6,1439.6,1440.6,56100,80786949.0 -2025-09-25 14:50:00,1440.6,1440.61,1439.58,1440.38,57100,82229756.0 -2025-09-25 14:55:00,1439.99,1440.29,1439.5,1439.52,58300,83936776.0 -2025-09-25 15:00:00,1439.4,1439.56,1438.99,1439.0,107600,154869247.0 -2025-09-26 09:35:00,1441.18,1444.0,1437.0,1437.2,598600,862201988.0 -2025-09-26 09:40:00,1437.01,1437.01,1434.0,1435.02,311900,447614590.0 -2025-09-26 09:45:00,1435.08,1437.0,1435.08,1436.79,115700,166095734.0 -2025-09-26 09:50:00,1436.83,1438.0,1436.0,1436.01,98800,141997320.0 -2025-09-26 09:55:00,1436.04,1436.04,1434.0,1434.78,142500,204475778.0 -2025-09-26 10:00:00,1434.85,1435.89,1432.42,1432.42,185300,265726200.0 -2025-09-26 10:05:00,1432.49,1432.49,1431.0,1431.23,128600,184117514.0 -2025-09-26 10:10:00,1431.12,1431.12,1430.01,1430.15,138400,197958652.0 -2025-09-26 10:15:00,1430.18,1430.35,1430.0,1430.01,129000,184489984.0 -2025-09-26 10:20:00,1430.0,1430.04,1428.09,1428.9,208100,297417216.0 -2025-09-26 10:25:00,1429.0,1429.99,1428.16,1429.11,101800,145441280.0 -2025-09-26 10:30:00,1429.98,1431.0,1429.04,1430.9,76400,109278208.0 -2025-09-26 10:35:00,1430.46,1433.91,1430.35,1433.88,57900,82984455.0 -2025-09-26 10:40:00,1432.95,1436.7,1432.01,1435.87,71900,103172861.0 -2025-09-26 10:45:00,1435.86,1436.36,1434.0,1434.5,38100,54681080.0 -2025-09-26 10:50:00,1434.5,1435.37,1432.92,1434.1,43300,62117380.0 -2025-09-26 10:55:00,1434.0,1434.68,1432.77,1432.77,41400,59356410.0 -2025-09-26 11:00:00,1432.68,1433.11,1431.88,1432.02,46300,66334471.0 -2025-09-26 11:05:00,1432.93,1434.38,1431.8,1434.1,45900,65749502.0 -2025-09-26 11:10:00,1434.08,1434.68,1433.5,1433.5,40900,58645753.0 -2025-09-26 11:15:00,1433.5,1433.51,1431.0,1433.0,37000,53000970.0 -2025-09-26 11:20:00,1432.9,1434.32,1431.72,1434.01,34500,49444354.0 -2025-09-26 11:25:00,1434.01,1434.28,1431.91,1431.92,39800,57066234.0 -2025-09-26 11:30:00,1432.38,1434.79,1431.61,1434.79,35500,50833915.0 -2025-09-26 13:05:00,1435.0,1436.06,1434.85,1435.76,67400,96725259.0 -2025-09-26 13:10:00,1435.75,1435.75,1432.0,1432.0,66400,95188980.0 -2025-09-26 13:15:00,1432.6,1434.4,1432.11,1432.78,39700,56889102.0 -2025-09-26 13:20:00,1432.69,1435.2,1432.69,1435.18,53000,76028160.0 -2025-09-26 13:25:00,1435.1,1437.5,1435.0,1437.5,55500,79693820.0 -2025-09-26 13:30:00,1437.6,1440.88,1437.07,1440.88,102200,147059198.0 -2025-09-26 13:35:00,1441.11,1445.02,1440.29,1445.02,231200,333612544.0 -2025-09-26 13:40:00,1445.0,1447.0,1444.01,1444.41,124400,179899392.0 -2025-09-26 13:45:00,1443.8,1445.2,1442.92,1444.0,83000,119834624.0 -2025-09-26 13:50:00,1443.84,1443.84,1440.13,1442.26,56500,81479680.0 -2025-09-26 13:55:00,1442.26,1443.07,1440.02,1441.21,53300,76843520.0 -2025-09-26 14:00:00,1441.21,1442.17,1439.52,1440.0,44800,64547328.0 -2025-09-26 14:05:00,1439.96,1440.07,1438.08,1438.42,61900,89089536.0 -2025-09-26 14:10:00,1438.03,1438.13,1437.08,1437.88,48200,69300224.0 -2025-09-26 14:15:00,1437.85,1439.09,1437.31,1438.92,38500,55380476.0 -2025-09-26 14:20:00,1438.92,1440.64,1438.92,1440.32,37700,54281732.0 -2025-09-26 14:25:00,1440.01,1441.08,1439.18,1439.18,46900,67550720.0 -2025-09-26 14:30:00,1439.75,1440.0,1438.01,1438.02,83500,120079872.0 -2025-09-26 14:35:00,1438.1,1439.24,1437.06,1437.07,74800,107546627.0 -2025-09-26 14:40:00,1437.16,1438.81,1436.51,1436.6,58200,83685889.0 -2025-09-26 14:45:00,1436.63,1438.5,1436.6,1437.99,59400,85388281.0 -2025-09-26 14:50:00,1438.0,1438.51,1437.6,1438.0,59300,85280763.0 -2025-09-26 14:55:00,1437.93,1437.93,1436.51,1436.6,70000,100537349.0 -2025-09-26 15:00:00,1436.55,1437.79,1435.0,1435.0,128700,184764929.0 -2025-09-29 09:35:00,1439.38,1443.0,1437.0,1438.79,371000,534068288.0 -2025-09-29 09:40:00,1437.5,1438.78,1435.0,1437.0,144800,208005880.0 -2025-09-29 09:45:00,1437.0,1441.78,1436.01,1441.78,98600,141921672.0 -2025-09-29 09:50:00,1441.55,1447.9,1441.55,1444.0,318800,460957124.0 -2025-09-29 09:55:00,1444.0,1446.85,1443.1,1446.85,123800,178886522.0 -2025-09-29 10:00:00,1446.95,1447.0,1445.11,1445.5,94000,135921672.0 -2025-09-29 10:05:00,1445.42,1445.55,1443.05,1444.37,70600,101980926.0 -2025-09-29 10:10:00,1443.99,1445.18,1443.01,1444.18,62800,90703994.0 -2025-09-29 10:15:00,1443.61,1444.77,1442.04,1444.77,62200,89763714.0 -2025-09-29 10:20:00,1444.8,1444.87,1438.6,1439.36,86900,125251206.0 -2025-09-29 10:25:00,1439.01,1439.49,1438.18,1438.3,61100,87896190.0 -2025-09-29 10:30:00,1438.31,1440.5,1438.05,1440.2,73400,105684216.0 -2025-09-29 10:35:00,1440.42,1441.98,1439.49,1440.88,45400,65310724.0 -2025-09-29 10:40:00,1440.15,1443.5,1440.12,1441.79,39500,56951288.0 -2025-09-29 10:45:00,1441.77,1441.78,1440.17,1441.7,48300,69593356.0 -2025-09-29 10:50:00,1441.7,1444.78,1441.7,1444.23,50900,73490422.0 -2025-09-29 10:55:00,1444.03,1444.3,1442.52,1444.2,30500,44118014.0 -2025-09-29 11:00:00,1444.2,1444.2,1441.01,1441.11,40500,58333965.0 -2025-09-29 11:05:00,1441.06,1442.0,1440.17,1440.39,37800,54461435.0 -2025-09-29 11:10:00,1440.67,1441.63,1440.23,1440.24,45600,65706746.0 -2025-09-29 11:15:00,1440.36,1443.96,1440.36,1442.99,31600,45564417.0 -2025-09-29 11:20:00,1442.99,1443.83,1442.31,1443.35,28100,40558077.0 -2025-09-29 11:25:00,1443.35,1443.48,1442.61,1442.74,35600,51374346.0 -2025-09-29 11:30:00,1442.61,1443.01,1441.0,1441.19,45700,65882116.0 -2025-09-29 13:05:00,1441.19,1443.24,1441.18,1442.0,62000,89407483.0 -2025-09-29 13:10:00,1441.55,1442.69,1441.18,1442.41,39500,57005560.0 -2025-09-29 13:15:00,1441.99,1444.1,1441.89,1444.01,39100,56422668.0 -2025-09-29 13:20:00,1444.01,1445.0,1443.57,1445.0,64500,93152762.0 -2025-09-29 13:25:00,1445.0,1446.5,1444.46,1446.01,92300,133402873.0 -2025-09-29 13:30:00,1446.5,1449.9,1446.0,1449.9,235600,341104648.0 -2025-09-29 13:35:00,1450.0,1458.0,1450.0,1457.48,316700,460222720.0 -2025-09-29 13:40:00,1457.65,1459.0,1456.01,1456.03,211600,308326912.0 -2025-09-29 13:45:00,1456.71,1461.5,1456.05,1459.2,230200,335838720.0 -2025-09-29 13:50:00,1459.0,1462.36,1458.2,1462.0,201700,294781440.0 -2025-09-29 13:55:00,1461.9,1466.66,1461.8,1466.66,194600,284771328.0 -2025-09-29 14:00:00,1466.55,1468.0,1465.8,1467.99,185700,272448512.0 -2025-09-29 14:05:00,1468.5,1469.99,1466.0,1468.0,172800,253764608.0 -2025-09-29 14:10:00,1468.5,1468.85,1467.0,1467.16,134600,197587456.0 -2025-09-29 14:15:00,1467.11,1467.16,1461.54,1461.54,120300,176283136.0 -2025-09-29 14:20:00,1461.53,1464.03,1461.17,1462.05,92200,134856192.0 -2025-09-29 14:25:00,1462.1,1463.6,1461.05,1463.6,112400,164344320.0 -2025-09-29 14:30:00,1463.6,1464.41,1462.97,1463.61,92100,134789120.0 -2025-09-29 14:35:00,1463.54,1464.81,1462.97,1463.12,84400,123547136.0 -2025-09-29 14:40:00,1463.1,1464.88,1462.05,1463.8,116700,170744832.0 -2025-09-29 14:45:00,1463.73,1464.28,1462.02,1462.42,101200,148047872.0 -2025-09-29 14:50:00,1463.0,1463.38,1461.77,1461.93,125000,182767104.0 -2025-09-29 14:55:00,1461.88,1463.68,1461.88,1463.68,115500,169027584.0 -2025-09-29 15:00:00,1463.68,1464.16,1460.86,1460.86,180200,263403520.0 -2025-09-30 09:35:00,1460.0,1460.09,1448.01,1448.99,469600,682218240.0 -2025-09-30 09:40:00,1448.99,1450.73,1445.88,1446.05,329300,476901501.0 -2025-09-30 09:45:00,1446.09,1446.09,1440.0,1443.69,316300,456485247.0 -2025-09-30 09:50:00,1443.5,1445.05,1441.14,1441.8,152100,219425789.0 -2025-09-30 09:55:00,1441.78,1443.3,1441.03,1443.3,143100,206320904.0 -2025-09-30 10:00:00,1443.81,1446.0,1442.89,1444.13,96700,139597559.0 -2025-09-30 10:05:00,1444.14,1444.4,1441.32,1441.32,108000,155754248.0 -2025-09-30 10:10:00,1441.32,1441.33,1440.01,1441.27,192600,277467392.0 -2025-09-30 10:15:00,1441.27,1444.37,1441.27,1444.33,55600,80326144.0 -2025-09-30 10:20:00,1444.39,1446.95,1444.38,1444.38,63500,91802616.0 -2025-09-30 10:25:00,1444.74,1446.83,1444.07,1445.43,48700,70368772.0 -2025-09-30 10:30:00,1445.12,1446.8,1443.38,1443.5,54400,78625020.0 -2025-09-30 10:35:00,1443.98,1444.28,1442.01,1442.52,54500,78637830.0 -2025-09-30 10:40:00,1442.88,1443.93,1442.38,1443.4,29000,41740541.0 -2025-09-30 10:45:00,1443.43,1445.96,1443.42,1444.51,31900,46091015.0 -2025-09-30 10:50:00,1444.51,1445.46,1444.0,1444.92,35000,50567414.0 -2025-09-30 10:55:00,1444.99,1445.5,1444.1,1445.39,24900,35982338.0 -2025-09-30 11:00:00,1445.41,1445.59,1444.4,1445.0,34100,49279754.0 -2025-09-30 11:05:00,1445.43,1446.66,1444.93,1446.41,24500,35425528.0 -2025-09-30 11:10:00,1446.44,1446.65,1444.11,1444.12,27600,39892479.0 -2025-09-30 11:15:00,1444.12,1444.44,1444.04,1444.42,24400,35239176.0 -2025-09-30 11:20:00,1444.46,1444.46,1443.0,1443.22,49700,71752703.0 -2025-09-30 11:25:00,1443.22,1443.29,1443.01,1443.06,37300,53827066.0 -2025-09-30 11:30:00,1443.02,1444.54,1443.01,1443.03,64500,93120262.0 -2025-09-30 13:05:00,1443.03,1443.38,1441.27,1441.74,128900,186034174.0 -2025-09-30 13:10:00,1442.0,1443.9,1441.34,1442.78,42100,60715001.0 -2025-09-30 13:15:00,1442.53,1442.82,1441.33,1441.33,58500,84344327.0 -2025-09-30 13:20:00,1441.36,1442.93,1441.32,1442.43,51200,73763332.0 -2025-09-30 13:25:00,1442.49,1442.64,1442.08,1442.41,29100,41972988.0 -2025-09-30 13:30:00,1442.41,1442.59,1442.4,1442.59,36400,52507644.0 -2025-09-30 13:35:00,1442.59,1444.58,1442.5,1443.01,70100,101203976.0 -2025-09-30 13:40:00,1443.0,1443.92,1442.53,1443.92,32900,47475706.0 -2025-09-30 13:45:00,1443.99,1444.57,1443.02,1444.21,30200,43604228.0 -2025-09-30 13:50:00,1444.26,1444.56,1444.09,1444.37,36200,52298746.0 -2025-09-30 13:55:00,1444.48,1444.8,1444.13,1444.52,36300,52467204.0 -2025-09-30 14:00:00,1444.79,1445.68,1444.53,1445.01,46500,67191296.0 -2025-09-30 14:05:00,1445.06,1445.86,1444.56,1444.65,31100,44937217.0 -2025-09-30 14:10:00,1444.58,1444.64,1444.12,1444.15,56500,81610752.0 -2025-09-30 14:15:00,1444.15,1444.35,1444.11,1444.12,39600,57190393.0 -2025-09-30 14:20:00,1444.19,1444.36,1444.0,1444.04,42900,61952516.0 -2025-09-30 14:25:00,1444.22,1444.58,1443.53,1444.51,59900,86505466.0 -2025-09-30 14:30:00,1444.58,1444.71,1443.01,1443.02,65900,95162369.0 -2025-09-30 14:35:00,1443.01,1444.41,1443.01,1444.41,46800,67551743.0 -2025-09-30 14:40:00,1444.4,1444.4,1443.1,1444.04,83100,119993354.0 -2025-09-30 14:45:00,1444.04,1444.06,1443.86,1443.88,65300,94292478.0 -2025-09-30 14:50:00,1443.86,1443.89,1443.08,1443.25,63100,91070464.0 -2025-09-30 14:55:00,1443.24,1443.27,1443.0,1443.09,144600,208678908.0 -2025-09-30 15:00:00,1443.06,1443.99,1443.06,1443.99,171900,248100871.0 -2025-10-09 09:35:00,1436.0,1436.97,1427.53,1427.78,658900,943489279.0 -2025-10-09 09:40:00,1427.78,1427.78,1422.18,1424.8,409100,582741373.0 -2025-10-09 09:45:00,1424.01,1424.99,1423.0,1424.2,263200,374796676.0 -2025-10-09 09:50:00,1424.11,1425.0,1423.01,1423.25,205900,293222654.0 -2025-10-09 09:55:00,1423.0,1423.0,1421.0,1421.12,299900,426321666.0 -2025-10-09 10:00:00,1421.12,1421.7,1420.0,1421.04,327300,464942336.0 -2025-10-09 10:05:00,1421.01,1424.97,1420.89,1424.94,95500,135821571.0 -2025-10-09 10:10:00,1424.88,1424.94,1422.1,1422.48,92700,131959803.0 -2025-10-09 10:15:00,1422.49,1424.02,1422.0,1424.02,141600,201492486.0 -2025-10-09 10:20:00,1423.93,1424.04,1422.6,1423.99,145900,207640834.0 -2025-10-09 10:25:00,1424.0,1424.5,1423.0,1424.0,114600,163164413.0 -2025-10-09 10:30:00,1424.0,1426.36,1423.68,1426.36,121800,173477877.0 -2025-10-09 10:35:00,1426.36,1427.87,1425.5,1425.5,113500,162025740.0 -2025-10-09 10:40:00,1425.46,1430.0,1425.0,1428.5,105700,150858492.0 -2025-10-09 10:45:00,1428.5,1430.0,1428.14,1429.2,72300,103299584.0 -2025-10-09 10:50:00,1429.12,1429.21,1426.0,1426.93,89900,128301049.0 -2025-10-09 10:55:00,1426.99,1429.44,1426.99,1427.54,69400,99140615.0 -2025-10-09 11:00:00,1427.55,1428.97,1427.35,1427.4,55400,79101433.0 -2025-10-09 11:05:00,1427.41,1427.66,1427.14,1427.53,55100,78645255.0 -2025-10-09 11:10:00,1427.89,1427.89,1426.0,1426.95,79300,113166339.0 -2025-10-09 11:15:00,1426.96,1427.24,1426.96,1426.99,45300,64647677.0 -2025-10-09 11:20:00,1427.01,1427.01,1425.1,1426.08,65800,93848569.0 -2025-10-09 11:25:00,1426.16,1427.23,1425.55,1426.01,51900,74046467.0 -2025-10-09 11:30:00,1426.01,1428.3,1425.97,1427.92,59500,84921345.0 -2025-10-09 13:05:00,1427.9,1429.38,1426.03,1429.06,147500,210513411.0 -2025-10-09 13:10:00,1429.0,1431.0,1428.0,1431.0,83300,119062016.0 -2025-10-09 13:15:00,1431.0,1431.99,1430.75,1431.49,72700,104066560.0 -2025-10-09 13:20:00,1431.49,1432.33,1431.14,1432.13,107400,153800192.0 -2025-10-09 13:25:00,1432.13,1432.21,1430.77,1430.77,52200,74734080.0 -2025-10-09 13:30:00,1430.77,1434.02,1430.14,1434.0,81200,116268544.0 -2025-10-09 13:35:00,1434.0,1438.13,1434.0,1437.77,127200,182757888.0 -2025-10-09 13:40:00,1438.13,1438.2,1436.14,1437.68,67200,96651776.0 -2025-10-09 13:45:00,1437.68,1438.88,1437.0,1437.0,69300,99618304.0 -2025-10-09 13:50:00,1437.0,1437.36,1435.0,1435.64,64000,91956736.0 -2025-10-09 13:55:00,1435.66,1436.47,1435.01,1436.21,44900,64463872.0 -2025-10-09 14:00:00,1435.61,1436.63,1435.09,1436.2,60700,87163392.0 -2025-10-09 14:05:00,1436.06,1436.53,1435.24,1435.43,49800,71505920.0 -2025-10-09 14:10:00,1435.44,1435.97,1435.15,1435.88,39700,56986624.0 -2025-10-09 14:15:00,1435.98,1436.33,1435.14,1435.14,45900,65894400.0 -2025-10-09 14:20:00,1435.08,1436.04,1435.0,1435.94,68200,97891328.0 -2025-10-09 14:25:00,1435.99,1439.01,1435.95,1439.01,92200,132517376.0 -2025-10-09 14:30:00,1439.0,1439.38,1437.88,1438.46,59100,84923904.0 -2025-10-09 14:35:00,1438.53,1438.56,1437.1,1437.99,45000,64712192.0 -2025-10-09 14:40:00,1437.98,1438.0,1437.17,1437.82,38800,55793664.0 -2025-10-09 14:45:00,1437.99,1438.88,1437.99,1438.45,67000,96376320.0 -2025-10-09 14:50:00,1438.45,1438.8,1437.0,1437.02,67500,97071616.0 -2025-10-09 14:55:00,1437.03,1437.84,1436.78,1437.4,88000,126535680.0 -2025-10-09 15:00:00,1437.4,1438.04,1436.78,1436.78,113500,163109376.0 -2025-10-10 09:35:00,1437.6,1437.6,1431.9,1432.79,284900,408926208.0 -2025-10-10 09:40:00,1431.0,1432.99,1430.0,1430.05,160400,229541373.0 -2025-10-10 09:45:00,1430.01,1431.8,1427.7,1430.56,163200,233232903.0 -2025-10-10 09:50:00,1430.0,1439.61,1429.07,1436.8,187800,269678456.0 -2025-10-10 09:55:00,1436.36,1436.37,1431.1,1432.18,122200,175286275.0 -2025-10-10 10:00:00,1432.09,1433.81,1430.21,1430.98,81300,116420100.0 -2025-10-10 10:05:00,1430.4,1433.36,1430.21,1431.04,73300,104885890.0 -2025-10-10 10:10:00,1431.39,1433.91,1431.34,1432.78,58100,83205249.0 -2025-10-10 10:15:00,1433.0,1437.5,1432.69,1437.27,101900,146225153.0 -2025-10-10 10:20:00,1437.0,1438.99,1435.11,1438.99,117600,169054079.0 -2025-10-10 10:25:00,1439.88,1439.89,1437.23,1439.0,103800,149369976.0 -2025-10-10 10:30:00,1439.0,1439.5,1437.58,1437.58,55500,79847549.0 -2025-10-10 10:35:00,1437.6,1437.6,1435.93,1436.25,45700,65654785.0 -2025-10-10 10:40:00,1436.28,1438.02,1436.0,1437.88,30100,43252234.0 -2025-10-10 10:45:00,1437.96,1438.6,1437.62,1437.97,32100,46163198.0 -2025-10-10 10:50:00,1437.99,1438.39,1437.99,1438.2,41700,59971061.0 -2025-10-10 10:55:00,1438.07,1438.2,1434.5,1434.7,55300,79438081.0 -2025-10-10 11:00:00,1434.7,1434.8,1434.0,1434.6,30600,43898884.0 -2025-10-10 11:05:00,1434.6,1434.7,1433.1,1433.2,52900,75858946.0 -2025-10-10 11:10:00,1433.97,1434.48,1433.21,1434.23,23300,33412864.0 -2025-10-10 11:15:00,1434.24,1434.99,1433.7,1434.23,37900,54351616.0 -2025-10-10 11:20:00,1434.88,1435.54,1434.31,1434.91,32500,46629634.0 -2025-10-10 11:25:00,1435.14,1435.14,1433.0,1433.47,51100,73258238.0 -2025-10-10 11:30:00,1433.47,1433.47,1432.0,1432.51,53300,76382462.0 -2025-10-10 13:05:00,1432.98,1434.56,1432.39,1432.5,61500,88136968.0 -2025-10-10 13:10:00,1432.22,1434.38,1432.0,1433.82,50200,71878387.0 -2025-10-10 13:15:00,1433.92,1434.11,1432.13,1432.65,41000,58774025.0 -2025-10-10 13:20:00,1433.0,1433.0,1431.0,1431.02,68000,97392131.0 -2025-10-10 13:25:00,1431.17,1432.08,1430.9,1430.92,51000,73007103.0 -2025-10-10 13:30:00,1430.93,1431.05,1430.6,1430.64,40300,57660662.0 -2025-10-10 13:35:00,1430.65,1430.71,1430.1,1430.13,55000,78667270.0 -2025-10-10 13:40:00,1430.12,1430.61,1430.0,1430.02,75600,108050944.0 -2025-10-10 13:45:00,1430.01,1430.12,1430.0,1430.05,80600,115259392.0 -2025-10-10 13:50:00,1430.04,1430.21,1430.0,1430.0,71400,102107648.0 -2025-10-10 13:55:00,1430.06,1433.0,1430.0,1433.0,70300,100554751.0 -2025-10-10 14:00:00,1433.0,1433.3,1432.2,1433.3,34100,48946684.0 -2025-10-10 14:05:00,1433.3,1433.85,1431.5,1431.5,40000,57222149.0 -2025-10-10 14:10:00,1431.5,1431.5,1430.0,1430.05,75300,107801856.0 -2025-10-10 14:15:00,1430.05,1430.26,1429.51,1429.51,56000,79976960.0 -2025-10-10 14:20:00,1429.54,1430.09,1429.0,1429.01,73500,105078784.0 -2025-10-10 14:25:00,1429.02,1429.07,1428.4,1429.0,76700,109585920.0 -2025-10-10 14:30:00,1429.0,1429.4,1428.88,1429.02,66400,94912000.0 -2025-10-10 14:35:00,1429.03,1429.82,1428.93,1429.82,69400,99163648.0 -2025-10-10 14:40:00,1429.74,1430.0,1429.17,1429.17,67500,96500736.0 -2025-10-10 14:45:00,1429.11,1429.11,1428.56,1428.69,95300,136178176.0 -2025-10-10 14:50:00,1428.88,1429.14,1428.66,1428.79,94900,135597568.0 -2025-10-10 14:55:00,1428.97,1429.6,1428.71,1429.04,117900,168555008.0 -2025-10-10 15:00:00,1429.09,1430.0,1429.0,1430.0,71700,102505472.0 -2025-10-13 09:35:00,1415.7,1422.22,1415.12,1420.18,559300,793474560.0 -2025-10-13 09:40:00,1420.18,1422.2,1418.5,1421.02,263200,373733639.0 -2025-10-13 09:45:00,1420.22,1421.99,1417.98,1418.0,219600,311736566.0 -2025-10-13 09:50:00,1418.02,1420.69,1417.47,1418.93,144900,205663496.0 -2025-10-13 09:55:00,1418.94,1419.83,1418.52,1418.7,103100,146300279.0 -2025-10-13 10:00:00,1418.53,1418.88,1416.12,1416.67,181500,257255300.0 -2025-10-13 10:05:00,1416.4,1416.97,1415.7,1415.71,208100,294687750.0 -2025-10-13 10:10:00,1415.7,1416.27,1415.2,1415.22,163300,231110401.0 -2025-10-13 10:15:00,1415.22,1416.2,1415.22,1416.16,82500,116801266.0 -2025-10-13 10:20:00,1416.84,1417.56,1416.01,1416.46,85300,120820231.0 -2025-10-13 10:25:00,1416.6,1418.99,1416.02,1418.49,77200,109452539.0 -2025-10-13 10:30:00,1418.0,1418.0,1416.2,1416.24,84500,119734025.0 -2025-10-13 10:35:00,1416.2,1417.57,1416.02,1417.36,73100,103568892.0 -2025-10-13 10:40:00,1417.0,1417.5,1416.01,1416.07,86600,122684153.0 -2025-10-13 10:45:00,1416.08,1417.35,1416.06,1416.88,66700,94476031.0 -2025-10-13 10:50:00,1416.88,1417.94,1416.88,1417.44,61700,87437312.0 -2025-10-13 10:55:00,1417.21,1417.75,1416.01,1417.75,101400,143656709.0 -2025-10-13 11:00:00,1417.27,1418.0,1417.24,1417.25,44000,62370305.0 -2025-10-13 11:05:00,1417.2,1417.2,1416.03,1416.09,52900,74925826.0 -2025-10-13 11:10:00,1416.08,1416.58,1416.01,1416.08,56300,79725312.0 -2025-10-13 11:15:00,1416.11,1417.02,1416.1,1416.61,42400,60060161.0 -2025-10-13 11:20:00,1416.61,1416.86,1416.15,1416.15,43100,61055740.0 -2025-10-13 11:25:00,1416.1,1416.16,1415.52,1415.53,135300,191544577.0 -2025-10-13 11:30:00,1415.56,1416.1,1415.22,1415.93,97200,137585916.0 -2025-10-13 13:05:00,1415.93,1416.8,1415.66,1416.58,82000,116107779.0 -2025-10-13 13:10:00,1416.8,1417.48,1416.79,1417.14,45900,65041411.0 -2025-10-13 13:15:00,1417.14,1417.46,1417.14,1417.28,36900,52307456.0 -2025-10-13 13:20:00,1417.24,1418.5,1417.23,1418.35,53900,76425216.0 -2025-10-13 13:25:00,1418.39,1418.39,1418.02,1418.39,36600,51908604.0 -2025-10-13 13:30:00,1418.39,1418.73,1418.39,1418.51,43500,61703679.0 -2025-10-13 13:35:00,1418.51,1420.88,1418.45,1420.19,90200,128032779.0 -2025-10-13 13:40:00,1420.3,1421.32,1419.88,1421.27,73600,104518650.0 -2025-10-13 13:45:00,1421.32,1421.47,1420.38,1420.38,68900,97900032.0 -2025-10-13 13:50:00,1420.38,1420.58,1418.41,1419.0,79200,112428030.0 -2025-10-13 13:55:00,1419.0,1420.18,1418.49,1420.11,51000,72398338.0 -2025-10-13 14:00:00,1420.11,1421.0,1419.97,1420.34,49500,70366720.0 -2025-10-13 14:05:00,1420.58,1421.0,1420.15,1420.19,46900,66620416.0 -2025-10-13 14:10:00,1420.3,1420.32,1420.0,1420.05,58900,83645952.0 -2025-10-13 14:15:00,1420.05,1420.2,1419.97,1419.97,41900,59514373.0 -2025-10-13 14:20:00,1419.97,1419.98,1419.0,1419.5,66500,94398968.0 -2025-10-13 14:25:00,1419.33,1420.22,1419.33,1419.52,55600,78893563.0 -2025-10-13 14:30:00,1419.52,1419.97,1418.7,1418.71,69200,98234376.0 -2025-10-13 14:35:00,1418.85,1419.97,1418.71,1419.49,58600,83153916.0 -2025-10-13 14:40:00,1419.45,1419.51,1419.08,1419.25,72800,103324672.0 -2025-10-13 14:45:00,1419.25,1419.25,1419.03,1419.03,77200,109556745.0 -2025-10-13 14:50:00,1419.06,1419.11,1418.88,1418.99,93900,133155323.0 -2025-10-13 14:55:00,1418.99,1419.67,1418.86,1419.28,114600,162647036.0 -2025-10-13 15:00:00,1419.2,1419.45,1419.18,1419.2,106400,151002628.0 -2025-10-14 09:35:00,1429.99,1434.43,1429.99,1433.49,516500,739811707.0 -2025-10-14 09:40:00,1433.0,1433.0,1430.0,1431.8,215200,308058497.0 -2025-10-14 09:45:00,1431.8,1437.44,1430.28,1434.08,304700,436945404.0 -2025-10-14 09:50:00,1434.08,1434.97,1431.98,1432.0,128000,183412224.0 -2025-10-14 09:55:00,1431.98,1434.21,1431.01,1433.79,94400,135223303.0 -2025-10-14 10:00:00,1433.95,1439.81,1433.79,1439.4,253900,364939271.0 -2025-10-14 10:05:00,1439.69,1440.58,1438.0,1439.0,199700,287498746.0 -2025-10-14 10:10:00,1439.1,1439.1,1437.21,1438.53,86100,123805688.0 -2025-10-14 10:15:00,1438.53,1439.0,1436.26,1438.5,122500,176157193.0 -2025-10-14 10:20:00,1438.8,1439.66,1437.62,1439.29,134100,193037572.0 -2025-10-14 10:25:00,1439.38,1446.88,1439.38,1446.88,291400,420212475.0 -2025-10-14 10:30:00,1446.48,1446.9,1444.04,1444.44,215000,310874880.0 -2025-10-14 10:35:00,1444.44,1446.45,1442.56,1446.4,132200,190945280.0 -2025-10-14 10:40:00,1446.48,1450.41,1446.11,1449.96,303900,440205824.0 -2025-10-14 10:45:00,1450.0,1459.06,1449.88,1459.06,286500,416550912.0 -2025-10-14 10:50:00,1459.34,1464.0,1456.0,1456.0,362000,529119232.0 -2025-10-14 10:55:00,1456.0,1456.0,1452.3,1453.02,134700,195838976.0 -2025-10-14 11:00:00,1453.0,1453.8,1450.0,1450.6,80800,117281792.0 -2025-10-14 11:05:00,1450.6,1452.99,1450.08,1452.66,85400,123948032.0 -2025-10-14 11:10:00,1452.63,1457.59,1452.34,1457.19,127800,185746944.0 -2025-10-14 11:15:00,1458.12,1458.12,1451.32,1452.2,84800,123329536.0 -2025-10-14 11:20:00,1452.14,1454.89,1452.04,1452.99,99700,144942080.0 -2025-10-14 11:25:00,1452.99,1454.13,1450.77,1452.9,112200,162921472.0 -2025-10-14 11:30:00,1453.66,1453.96,1450.8,1452.6,60800,88378368.0 -2025-10-14 13:05:00,1452.7,1452.7,1447.45,1447.6,184000,266752000.0 -2025-10-14 13:10:00,1447.6,1448.59,1447.03,1448.56,86100,124681728.0 -2025-10-14 13:15:00,1448.59,1452.0,1448.01,1448.28,109400,158591488.0 -2025-10-14 13:20:00,1448.28,1449.21,1448.28,1448.38,68700,99526656.0 -2025-10-14 13:25:00,1448.37,1451.88,1448.22,1451.88,73500,106552320.0 -2025-10-14 13:30:00,1451.91,1454.09,1451.09,1453.08,93100,135301120.0 -2025-10-14 13:35:00,1453.1,1453.3,1452.86,1452.86,70900,103027712.0 -2025-10-14 13:40:00,1452.88,1452.98,1449.88,1449.96,55000,79846912.0 -2025-10-14 13:45:00,1449.95,1449.99,1449.27,1449.27,63700,92340736.0 -2025-10-14 13:50:00,1449.08,1449.08,1448.0,1448.19,70400,101955584.0 -2025-10-14 13:55:00,1448.2,1449.53,1448.05,1449.53,64100,92847616.0 -2025-10-14 14:00:00,1449.58,1450.0,1448.98,1449.14,57900,83927040.0 -2025-10-14 14:05:00,1448.84,1449.07,1447.4,1447.47,70200,101652480.0 -2025-10-14 14:10:00,1447.47,1447.55,1447.0,1447.0,72800,105261568.0 -2025-10-14 14:15:00,1447.0,1450.05,1446.75,1450.0,91700,132769792.0 -2025-10-14 14:20:00,1450.05,1450.91,1448.83,1448.83,72600,105275392.0 -2025-10-14 14:25:00,1448.84,1450.05,1448.78,1450.0,94000,136273408.0 -2025-10-14 14:30:00,1449.99,1450.0,1448.71,1449.24,80800,117097472.0 -2025-10-14 14:35:00,1449.23,1452.91,1449.07,1450.19,125400,181984256.0 -2025-10-14 14:40:00,1450.02,1450.14,1448.49,1448.83,97000,140601344.0 -2025-10-14 14:45:00,1448.8,1450.63,1448.02,1449.87,128200,185763840.0 -2025-10-14 14:50:00,1449.71,1452.0,1449.14,1451.39,146600,212621312.0 -2025-10-14 14:55:00,1451.4,1452.0,1451.32,1452.0,142300,206537728.0 -2025-10-14 15:00:00,1451.98,1452.58,1451.5,1451.99,64400,93494272.0 -2025-10-15 09:35:00,1450.98,1460.5,1445.88,1457.03,413200,601010368.0 -2025-10-15 09:40:00,1457.03,1460.7,1454.03,1457.0,232600,338928188.0 -2025-10-15 09:45:00,1457.0,1457.74,1449.0,1449.85,186400,271080445.0 -2025-10-15 09:50:00,1448.8,1454.92,1446.9,1454.88,189300,274275968.0 -2025-10-15 09:55:00,1454.88,1457.83,1454.88,1455.61,100700,146657155.0 -2025-10-15 10:00:00,1455.99,1456.49,1452.47,1454.99,62600,91027964.0 -2025-10-15 10:05:00,1455.0,1456.45,1452.0,1452.87,69800,101496332.0 -2025-10-15 10:10:00,1452.0,1452.83,1448.96,1450.38,84500,122601334.0 -2025-10-15 10:15:00,1450.38,1453.57,1450.06,1452.02,104600,151855373.0 -2025-10-15 10:20:00,1452.91,1455.54,1451.97,1454.39,68700,99854193.0 -2025-10-15 10:25:00,1454.39,1454.75,1452.49,1453.12,61200,88942092.0 -2025-10-15 10:30:00,1454.48,1454.7,1453.3,1454.67,49300,71615741.0 -2025-10-15 10:35:00,1454.56,1456.12,1454.04,1455.52,53300,77574655.0 -2025-10-15 10:40:00,1456.0,1458.31,1455.93,1457.83,88200,128552184.0 -2025-10-15 10:45:00,1457.34,1459.6,1456.99,1459.31,72200,105367310.0 -2025-10-15 10:50:00,1459.31,1459.49,1456.97,1458.03,76800,111994112.0 -2025-10-15 10:55:00,1458.03,1458.49,1456.0,1458.29,54300,79136756.0 -2025-10-15 11:00:00,1458.3,1458.6,1455.98,1458.44,55400,80747532.0 -2025-10-15 11:05:00,1458.7,1459.66,1458.7,1459.49,77700,113387770.0 -2025-10-15 11:10:00,1460.0,1462.52,1459.72,1461.88,191700,279973376.0 -2025-10-15 11:15:00,1461.88,1462.4,1459.68,1460.71,83300,121814528.0 -2025-10-15 11:20:00,1460.71,1461.28,1458.01,1458.42,60000,87496199.0 -2025-10-15 11:25:00,1458.32,1459.28,1456.37,1456.37,46900,68354296.0 -2025-10-15 11:30:00,1456.31,1458.41,1454.69,1458.39,47700,69439229.0 -2025-10-15 13:05:00,1458.4,1458.4,1452.6,1452.6,90900,132310524.0 -2025-10-15 13:10:00,1452.58,1454.57,1452.05,1454.57,49700,72224518.0 -2025-10-15 13:15:00,1454.57,1456.55,1454.01,1456.17,41900,60960002.0 -2025-10-15 13:20:00,1456.6,1456.9,1453.61,1453.85,43800,63741945.0 -2025-10-15 13:25:00,1453.51,1455.0,1453.02,1453.96,54700,79526407.0 -2025-10-15 13:30:00,1453.72,1454.88,1453.67,1454.35,42300,61526534.0 -2025-10-15 13:35:00,1454.36,1456.0,1453.89,1455.19,66800,97167868.0 -2025-10-15 13:40:00,1455.19,1455.23,1453.0,1453.0,72400,105262082.0 -2025-10-15 13:45:00,1453.03,1453.57,1453.0,1453.36,48300,70189052.0 -2025-10-15 13:50:00,1453.4,1455.23,1453.3,1454.55,44700,65003004.0 -2025-10-15 13:55:00,1454.55,1456.5,1454.55,1455.08,40100,58368005.0 -2025-10-15 14:00:00,1455.18,1456.76,1455.02,1456.23,37600,54829573.0 -2025-10-15 14:05:00,1456.25,1458.7,1455.66,1458.5,58300,84947450.0 -2025-10-15 14:10:00,1458.49,1458.77,1457.0,1458.77,38000,55270908.0 -2025-10-15 14:15:00,1458.8,1461.24,1458.8,1459.8,94500,137979908.0 -2025-10-15 14:20:00,1460.0,1461.14,1459.79,1459.79,75200,109828608.0 -2025-10-15 14:25:00,1459.7,1460.41,1459.42,1460.28,69100,100932608.0 -2025-10-15 14:30:00,1460.28,1462.5,1460.28,1461.99,166100,242793984.0 -2025-10-15 14:35:00,1462.0,1462.48,1461.14,1462.01,114200,166998528.0 -2025-10-15 14:40:00,1462.01,1462.03,1460.51,1460.85,60800,88838144.0 -2025-10-15 14:45:00,1460.87,1462.22,1460.78,1462.1,101800,148813824.0 -2025-10-15 14:50:00,1462.1,1462.5,1461.9,1462.3,112000,163771904.0 -2025-10-15 14:55:00,1462.3,1463.0,1462.24,1462.99,141300,206690816.0 -2025-10-15 15:00:00,1462.99,1462.99,1462.0,1462.0,83600,122248192.0 -2025-10-16 09:35:00,1461.92,1464.8,1458.99,1464.8,240200,351235584.0 -2025-10-16 09:40:00,1464.7,1467.91,1461.97,1463.04,237400,347900679.0 -2025-10-16 09:45:00,1462.32,1467.77,1462.32,1467.49,169900,248862973.0 -2025-10-16 09:50:00,1468.0,1472.99,1467.18,1469.0,273000,401234932.0 -2025-10-16 09:55:00,1468.06,1469.0,1465.02,1467.44,85800,125868680.0 -2025-10-16 10:00:00,1467.2,1471.0,1467.18,1471.0,84900,124783108.0 -2025-10-16 10:05:00,1470.84,1477.43,1470.09,1477.29,252200,371925884.0 -2025-10-16 10:10:00,1477.58,1482.3,1477.3,1482.2,327700,484802304.0 -2025-10-16 10:15:00,1482.26,1482.62,1477.71,1477.71,160300,237364992.0 -2025-10-16 10:20:00,1477.71,1479.17,1475.8,1475.92,89900,132808448.0 -2025-10-16 10:25:00,1475.93,1476.98,1473.37,1474.9,65900,97222144.0 -2025-10-16 10:30:00,1474.89,1474.9,1471.54,1471.99,70800,104258310.0 -2025-10-16 10:35:00,1471.69,1471.82,1469.02,1470.76,66100,97176050.0 -2025-10-16 10:40:00,1470.07,1473.01,1470.01,1471.0,38300,56456204.0 -2025-10-16 10:45:00,1471.76,1474.99,1471.76,1474.99,40000,58941436.0 -2025-10-16 10:50:00,1475.0,1476.82,1473.47,1476.65,46200,68082936.0 -2025-10-16 10:55:00,1476.23,1476.71,1474.0,1475.59,39200,57871624.0 -2025-10-16 11:00:00,1475.88,1477.98,1475.0,1476.4,51200,75586048.0 -2025-10-16 11:05:00,1477.51,1477.99,1476.31,1477.57,37900,55981568.0 -2025-10-16 11:10:00,1477.46,1477.89,1476.33,1477.53,44000,64988160.0 -2025-10-16 11:15:00,1477.98,1479.6,1477.87,1478.7,56500,83535872.0 -2025-10-16 11:20:00,1478.69,1479.0,1475.21,1477.91,37600,55531776.0 -2025-10-16 11:25:00,1477.61,1479.18,1476.75,1477.64,44700,66071808.0 -2025-10-16 11:30:00,1478.0,1478.0,1474.06,1474.06,34400,50797056.0 -2025-10-16 13:05:00,1474.86,1478.0,1474.0,1477.82,63400,93576704.0 -2025-10-16 13:10:00,1476.8,1477.7,1474.51,1476.01,44500,65714694.0 -2025-10-16 13:15:00,1476.01,1476.65,1475.65,1475.65,33300,49149946.0 -2025-10-16 13:20:00,1475.08,1475.8,1473.5,1475.02,37900,55881208.0 -2025-10-16 13:25:00,1474.5,1476.51,1474.5,1475.99,41300,60953096.0 -2025-10-16 13:30:00,1475.99,1476.63,1474.03,1475.38,106400,156916736.0 -2025-10-16 13:35:00,1474.71,1475.0,1473.5,1474.37,57700,85064706.0 -2025-10-16 13:40:00,1474.37,1476.0,1474.37,1475.77,37000,54586878.0 -2025-10-16 13:45:00,1475.01,1475.9,1474.9,1475.4,29200,43082744.0 -2025-10-16 13:50:00,1475.04,1475.39,1474.7,1475.38,24400,35989504.0 -2025-10-16 13:55:00,1475.39,1478.58,1475.18,1478.2,83200,122860552.0 -2025-10-16 14:00:00,1477.9,1479.4,1477.9,1477.95,38800,57373184.0 -2025-10-16 14:05:00,1477.85,1480.8,1477.76,1480.01,110200,162947072.0 -2025-10-16 14:10:00,1480.01,1480.68,1479.47,1479.48,74600,110409216.0 -2025-10-16 14:15:00,1479.46,1482.0,1479.45,1481.81,146100,216391168.0 -2025-10-16 14:20:00,1481.8,1482.64,1481.4,1482.59,133000,197184000.0 -2025-10-16 14:25:00,1482.59,1482.71,1481.41,1481.41,81900,121337344.0 -2025-10-16 14:30:00,1481.41,1482.98,1481.39,1482.98,84000,124533760.0 -2025-10-16 14:35:00,1483.0,1484.13,1483.0,1483.98,126000,186984960.0 -2025-10-16 14:40:00,1484.0,1484.17,1482.9,1482.9,76800,113956352.0 -2025-10-16 14:45:00,1482.89,1482.99,1481.73,1482.29,93200,138214400.0 -2025-10-16 14:50:00,1482.29,1484.15,1482.29,1483.96,113900,168910336.0 -2025-10-16 14:55:00,1483.98,1484.55,1483.91,1484.5,194100,288098816.0 -2025-10-16 15:00:00,1484.55,1484.95,1484.5,1484.91,148000,219757056.0 -2025-10-17 09:35:00,1483.1,1483.1,1474.91,1476.0,257800,381155424.0 -2025-10-17 09:40:00,1476.03,1482.0,1476.03,1482.0,84200,124450592.0 -2025-10-17 09:45:00,1482.0,1487.89,1480.89,1485.0,136900,203302713.0 -2025-10-17 09:50:00,1485.0,1485.57,1480.89,1482.94,70500,104593795.0 -2025-10-17 09:55:00,1481.94,1482.0,1476.21,1477.97,119000,175969095.0 -2025-10-17 10:00:00,1477.99,1479.03,1477.06,1477.98,69400,102561402.0 -2025-10-17 10:05:00,1477.13,1478.0,1476.1,1477.2,88900,131305470.0 -2025-10-17 10:10:00,1477.0,1477.24,1471.61,1471.61,175800,259296765.0 -2025-10-17 10:15:00,1471.0,1473.01,1470.0,1471.0,136200,200369545.0 -2025-10-17 10:20:00,1471.0,1471.34,1466.24,1467.3,133700,196323711.0 -2025-10-17 10:25:00,1467.3,1467.3,1465.38,1466.99,137400,201502848.0 -2025-10-17 10:30:00,1466.98,1468.03,1465.7,1466.87,58400,85691776.0 -2025-10-17 10:35:00,1466.8,1470.89,1466.71,1469.76,58300,85628927.0 -2025-10-17 10:40:00,1469.77,1471.4,1468.55,1471.0,51500,75712517.0 -2025-10-17 10:45:00,1470.8,1470.8,1468.79,1468.79,37000,54381308.0 -2025-10-17 10:50:00,1468.65,1470.52,1468.52,1469.53,34100,50033664.0 -2025-10-17 10:55:00,1470.26,1472.0,1470.0,1471.75,49900,73408512.0 -2025-10-17 11:00:00,1471.9,1473.0,1471.9,1472.7,35800,52709368.0 -2025-10-17 11:05:00,1472.96,1474.0,1471.37,1473.6,56800,83739663.0 -2025-10-17 11:10:00,1473.36,1474.45,1471.88,1472.95,44300,65259769.0 -2025-10-17 11:15:00,1472.95,1473.19,1471.02,1472.13,38100,56089596.0 -2025-10-17 11:20:00,1472.0,1474.7,1472.0,1474.7,27700,40814596.0 -2025-10-17 11:25:00,1474.6,1477.0,1473.16,1475.55,60000,88540678.0 -2025-10-17 11:30:00,1476.0,1476.01,1470.3,1471.27,26000,38286844.0 -2025-10-17 13:05:00,1470.5,1473.9,1470.5,1472.51,64900,95382532.0 -2025-10-17 13:10:00,1472.51,1472.7,1470.0,1470.28,49600,72950258.0 -2025-10-17 13:15:00,1470.97,1471.18,1470.0,1470.69,40000,58812936.0 -2025-10-17 13:20:00,1470.33,1472.0,1470.12,1470.27,44700,65818106.0 -2025-10-17 13:25:00,1470.23,1470.97,1470.0,1470.88,39400,57928454.0 -2025-10-17 13:30:00,1470.06,1471.98,1470.06,1471.8,43300,63685636.0 -2025-10-17 13:35:00,1471.8,1472.7,1470.2,1471.0,48100,70776316.0 -2025-10-17 13:40:00,1471.08,1471.24,1468.0,1468.08,57600,84621568.0 -2025-10-17 13:45:00,1468.02,1468.1,1466.5,1466.53,67600,99200768.0 -2025-10-17 13:50:00,1466.54,1468.49,1466.03,1468.49,45900,67331328.0 -2025-10-17 13:55:00,1468.49,1468.85,1467.48,1467.51,31100,45716992.0 -2025-10-17 14:00:00,1468.37,1468.37,1466.6,1466.6,41300,60595968.0 -2025-10-17 14:05:00,1466.66,1467.86,1465.27,1466.36,73600,107907328.0 -2025-10-17 14:10:00,1466.38,1467.96,1466.19,1466.55,38900,57064192.0 -2025-10-17 14:15:00,1466.0,1466.3,1465.11,1465.3,48800,71520512.0 -2025-10-17 14:20:00,1465.49,1466.79,1465.1,1465.15,63200,92617472.0 -2025-10-17 14:25:00,1465.15,1465.16,1461.7,1461.7,128800,188503296.0 -2025-10-17 14:30:00,1461.66,1462.0,1460.0,1461.0,118500,172969216.0 -2025-10-17 14:35:00,1461.7,1461.7,1457.78,1458.6,139600,203808256.0 -2025-10-17 14:40:00,1458.0,1458.85,1456.45,1456.45,165900,241767424.0 -2025-10-17 14:45:00,1456.69,1458.86,1456.5,1457.64,90000,131215360.0 -2025-10-17 14:50:00,1457.65,1458.17,1456.58,1456.97,85900,125168640.0 -2025-10-17 14:55:00,1456.94,1457.3,1454.03,1455.99,158200,230251520.0 -2025-10-17 15:00:00,1455.99,1458.66,1455.0,1455.0,136000,197982208.0 -2025-10-20 09:35:00,1455.0,1469.5,1455.0,1466.7,280100,409853920.0 -2025-10-20 09:40:00,1465.82,1468.0,1463.92,1465.87,114100,167311904.0 -2025-10-20 09:45:00,1466.09,1469.09,1463.39,1468.1,155300,227810688.0 -2025-10-20 09:50:00,1467.45,1468.58,1461.19,1462.04,125200,183386688.0 -2025-10-20 09:55:00,1462.05,1464.08,1458.16,1460.26,118400,173016263.0 -2025-10-20 10:00:00,1461.55,1461.55,1455.0,1456.97,137800,200739449.0 -2025-10-20 10:05:00,1456.99,1460.0,1455.6,1459.12,72400,105502458.0 -2025-10-20 10:10:00,1459.13,1459.63,1454.97,1457.68,83200,121201162.0 -2025-10-20 10:15:00,1457.68,1460.97,1456.5,1460.72,64800,94438004.0 -2025-10-20 10:20:00,1460.19,1464.0,1460.19,1463.4,73900,108096392.0 -2025-10-20 10:25:00,1461.69,1463.29,1460.64,1462.1,37100,54240632.0 -2025-10-20 10:30:00,1462.1,1464.87,1462.1,1464.87,46800,68515712.0 -2025-10-20 10:35:00,1466.26,1467.0,1463.91,1463.98,70000,102603910.0 -2025-10-20 10:40:00,1463.03,1464.38,1460.99,1460.99,68000,99476102.0 -2025-10-20 10:45:00,1460.8,1464.4,1460.8,1464.29,31300,45870071.0 -2025-10-20 10:50:00,1465.0,1465.0,1461.23,1462.0,37300,54582537.0 -2025-10-20 10:55:00,1461.99,1462.9,1460.03,1460.03,27500,40208126.0 -2025-10-20 11:00:00,1460.0,1460.66,1459.1,1459.55,24400,35621630.0 -2025-10-20 11:05:00,1459.53,1460.87,1459.53,1459.53,22900,33438976.0 -2025-10-20 11:10:00,1459.5,1460.34,1459.0,1460.31,27700,40438784.0 -2025-10-20 11:15:00,1459.36,1462.9,1459.36,1462.9,26200,38285570.0 -2025-10-20 11:20:00,1462.93,1464.89,1462.89,1463.0,31300,45820925.0 -2025-10-20 11:25:00,1462.91,1464.63,1462.0,1464.12,23300,34083840.0 -2025-10-20 11:30:00,1464.0,1464.0,1460.0,1460.79,23200,33935617.0 -2025-10-20 13:05:00,1460.81,1462.3,1460.79,1460.82,25100,36675844.0 -2025-10-20 13:10:00,1461.0,1461.92,1460.21,1461.59,27200,39734530.0 -2025-10-20 13:15:00,1461.69,1462.0,1460.59,1461.79,22900,33469183.0 -2025-10-20 13:20:00,1461.79,1464.0,1460.7,1464.0,28000,40963323.0 -2025-10-20 13:25:00,1463.97,1465.93,1463.0,1465.86,39200,57338112.0 -2025-10-20 13:30:00,1465.73,1465.98,1464.3,1465.57,25000,36704771.0 -2025-10-20 13:35:00,1465.57,1465.6,1462.29,1463.94,30700,44935421.0 -2025-10-20 13:40:00,1464.0,1464.58,1463.38,1463.4,21200,31033336.0 -2025-10-20 13:45:00,1463.4,1464.46,1463.4,1464.4,21800,31913476.0 -2025-10-20 13:50:00,1464.4,1464.6,1463.66,1464.58,25200,36899072.0 -2025-10-20 13:55:00,1464.5,1464.58,1463.0,1463.0,33500,49052924.0 -2025-10-20 14:00:00,1463.0,1463.59,1461.0,1461.99,28300,41381120.0 -2025-10-20 14:05:00,1461.99,1462.01,1460.68,1461.07,27700,40481792.0 -2025-10-20 14:10:00,1461.08,1461.1,1460.58,1461.0,33400,48839426.0 -2025-10-20 14:15:00,1461.0,1461.98,1460.7,1461.0,35500,51816716.0 -2025-10-20 14:20:00,1461.0,1461.08,1460.17,1460.58,36500,53313274.0 -2025-10-20 14:25:00,1460.48,1460.89,1459.19,1459.19,60100,87769080.0 -2025-10-20 14:30:00,1459.21,1459.26,1459.01,1459.13,29800,43482368.0 -2025-10-20 14:35:00,1459.13,1459.14,1457.0,1457.39,45800,66771720.0 -2025-10-20 14:40:00,1457.39,1458.09,1457.38,1458.0,39200,57146880.0 -2025-10-20 14:45:00,1458.04,1459.02,1457.6,1458.0,53600,78188032.0 -2025-10-20 14:50:00,1458.0,1458.77,1457.39,1458.51,41400,60357888.0 -2025-10-20 14:55:00,1458.02,1458.74,1457.8,1458.0,72200,105277184.0 -2025-10-20 15:00:00,1458.0,1458.03,1457.77,1457.93,69200,100821248.0 -2025-10-21 09:35:00,1459.0,1462.9,1455.55,1460.01,112100,163581040.0 -2025-10-21 09:40:00,1461.02,1466.0,1459.98,1465.99,122600,179421520.0 -2025-10-21 09:45:00,1465.0,1468.02,1464.31,1466.47,125700,184327360.0 -2025-10-21 09:50:00,1466.99,1468.0,1463.0,1464.0,66400,97299256.0 -2025-10-21 09:55:00,1464.34,1466.94,1462.96,1462.97,66000,96667660.0 -2025-10-21 10:00:00,1462.98,1466.91,1462.98,1466.55,55100,80707068.0 -2025-10-21 10:05:00,1466.61,1469.9,1466.0,1468.55,115100,168993912.0 -2025-10-21 10:10:00,1468.04,1468.7,1464.86,1466.0,63700,93428105.0 -2025-10-21 10:15:00,1466.99,1468.5,1466.21,1466.33,74900,109935167.0 -2025-10-21 10:20:00,1466.33,1467.92,1463.85,1466.66,60000,87936128.0 -2025-10-21 10:25:00,1467.82,1467.82,1466.22,1466.92,33300,48875768.0 -2025-10-21 10:30:00,1466.94,1467.85,1466.3,1466.38,62800,92147336.0 -2025-10-21 10:35:00,1467.68,1469.0,1466.0,1468.92,97000,142324732.0 -2025-10-21 10:40:00,1469.0,1469.6,1467.3,1469.0,60100,88321789.0 -2025-10-21 10:45:00,1469.0,1469.93,1468.78,1469.69,56300,82737410.0 -2025-10-21 10:50:00,1469.68,1469.82,1467.17,1467.8,34000,49934846.0 -2025-10-21 10:55:00,1467.29,1469.0,1467.27,1468.0,28900,42434439.0 -2025-10-21 11:00:00,1468.49,1468.68,1465.1,1467.26,45200,66309368.0 -2025-10-21 11:05:00,1467.29,1467.29,1464.0,1464.11,41600,60964748.0 -2025-10-21 11:10:00,1464.0,1465.0,1463.0,1463.01,36800,53878396.0 -2025-10-21 11:15:00,1463.16,1464.34,1462.45,1462.91,36300,53113088.0 -2025-10-21 11:20:00,1462.91,1463.8,1462.81,1463.5,31500,46062720.0 -2025-10-21 11:25:00,1463.5,1466.97,1463.5,1465.0,52000,76189444.0 -2025-10-21 11:30:00,1464.98,1467.99,1464.3,1467.99,53000,77623804.0 -2025-10-21 13:05:00,1467.22,1467.22,1463.48,1464.35,58400,85588486.0 -2025-10-21 13:10:00,1464.37,1465.88,1463.5,1465.88,25500,37339894.0 -2025-10-21 13:15:00,1465.86,1465.97,1464.21,1465.5,20100,29451260.0 -2025-10-21 13:20:00,1465.59,1466.8,1464.77,1465.01,33000,48369667.0 -2025-10-21 13:25:00,1465.01,1465.83,1462.52,1463.8,48200,70554629.0 -2025-10-21 13:30:00,1462.91,1464.88,1462.91,1463.27,26200,38356740.0 -2025-10-21 13:35:00,1463.4,1464.0,1462.0,1462.53,55300,80905468.0 -2025-10-21 13:40:00,1462.5,1463.97,1461.5,1462.1,47600,69609209.0 -2025-10-21 13:45:00,1462.29,1463.0,1462.11,1463.0,23400,34298121.0 -2025-10-21 13:50:00,1463.0,1463.83,1462.45,1462.85,40100,58590457.0 -2025-10-21 13:55:00,1462.75,1463.97,1462.5,1463.02,24800,36294409.0 -2025-10-21 14:00:00,1463.63,1463.85,1462.33,1462.45,32200,47101690.0 -2025-10-21 14:05:00,1462.29,1465.04,1462.29,1464.99,44200,64785666.0 -2025-10-21 14:10:00,1465.0,1465.9,1464.99,1465.88,35600,52167418.0 -2025-10-21 14:15:00,1465.95,1466.0,1465.2,1465.48,27900,40892672.0 -2025-10-21 14:20:00,1465.49,1466.0,1465.49,1465.97,34800,51024383.0 -2025-10-21 14:25:00,1466.0,1466.88,1465.2,1466.66,42100,61620993.0 -2025-10-21 14:30:00,1466.0,1467.8,1466.0,1467.06,38000,55750400.0 -2025-10-21 14:35:00,1467.06,1467.99,1466.0,1466.0,36300,53260552.0 -2025-10-21 14:40:00,1465.99,1467.4,1465.2,1465.92,36600,53677564.0 -2025-10-21 14:45:00,1466.95,1466.96,1465.01,1465.46,36200,53059844.0 -2025-10-21 14:50:00,1465.46,1465.64,1463.8,1464.14,61400,89918198.0 -2025-10-21 14:55:00,1464.0,1464.0,1463.0,1463.5,88800,129965832.0 -2025-10-21 15:00:00,1463.5,1464.15,1462.26,1462.26,97200,142185471.0 -2025-10-22 09:35:00,1462.08,1465.0,1460.11,1460.55,186500,272659360.0 -2025-10-22 09:40:00,1460.54,1465.58,1460.54,1464.0,86300,126305024.0 -2025-10-22 09:45:00,1464.73,1464.73,1458.18,1458.27,94600,138270944.0 -2025-10-22 09:50:00,1458.21,1461.22,1458.21,1458.41,61000,89024960.0 -2025-10-22 09:55:00,1458.54,1458.78,1456.0,1457.99,99800,145426872.0 -2025-10-22 10:00:00,1457.99,1460.67,1457.21,1458.83,45100,65823816.0 -2025-10-22 10:05:00,1460.0,1460.32,1457.34,1459.71,48500,70757950.0 -2025-10-22 10:10:00,1459.7,1461.49,1458.31,1461.44,65500,95561474.0 -2025-10-22 10:15:00,1461.43,1462.0,1460.0,1461.11,34400,50263672.0 -2025-10-22 10:20:00,1461.1,1462.95,1460.45,1460.5,36900,53928584.0 -2025-10-22 10:25:00,1460.5,1461.54,1459.61,1460.0,30600,44686328.0 -2025-10-22 10:30:00,1461.39,1461.4,1458.95,1460.0,38100,55623432.0 -2025-10-22 10:35:00,1461.0,1461.22,1459.28,1459.5,15000,21900672.0 -2025-10-22 10:40:00,1459.31,1460.5,1459.28,1459.48,17700,25836038.0 -2025-10-22 10:45:00,1459.39,1461.18,1459.2,1459.95,26100,38120062.0 -2025-10-22 10:50:00,1460.13,1462.42,1459.27,1461.34,29600,43253763.0 -2025-10-22 10:55:00,1462.0,1462.37,1461.16,1462.3,16200,23684981.0 -2025-10-22 11:00:00,1462.0,1462.4,1461.31,1462.0,18000,26318460.0 -2025-10-22 11:05:00,1462.0,1462.24,1458.8,1458.8,27500,40157576.0 -2025-10-22 11:10:00,1458.87,1460.68,1458.82,1458.95,17700,25832452.0 -2025-10-22 11:15:00,1459.1,1460.0,1458.31,1459.27,12300,17948160.0 -2025-10-22 11:20:00,1459.37,1460.96,1459.01,1459.54,13700,20001788.0 -2025-10-22 11:25:00,1459.49,1460.28,1458.03,1460.01,18900,27576956.0 -2025-10-22 11:30:00,1460.0,1461.95,1458.94,1460.37,19600,28624009.0 -2025-10-22 13:05:00,1460.09,1461.8,1458.41,1461.79,37100,54179195.0 -2025-10-22 13:10:00,1461.79,1463.0,1461.79,1462.96,29700,43462150.0 -2025-10-22 13:15:00,1462.96,1462.96,1460.99,1462.41,19800,28948094.0 -2025-10-22 13:20:00,1462.44,1463.0,1461.05,1461.06,16600,24277504.0 -2025-10-22 13:25:00,1461.06,1461.89,1459.6,1460.9,22900,33448960.0 -2025-10-22 13:30:00,1460.9,1461.7,1458.05,1459.77,33800,49339395.0 -2025-10-22 13:35:00,1459.02,1459.97,1458.0,1458.23,42300,61704818.0 -2025-10-22 13:40:00,1459.5,1460.0,1458.23,1458.68,24800,36181131.0 -2025-10-22 13:45:00,1459.32,1460.0,1457.61,1458.0,42400,61834486.0 -2025-10-22 13:50:00,1458.02,1459.55,1457.91,1458.06,15200,22168702.0 -2025-10-22 13:55:00,1458.06,1459.27,1457.63,1459.19,25000,36455307.0 -2025-10-22 14:00:00,1458.14,1459.31,1458.0,1458.4,19700,28733693.0 -2025-10-22 14:05:00,1458.4,1459.44,1458.4,1459.24,15600,22759936.0 -2025-10-22 14:10:00,1459.28,1460.56,1458.81,1459.26,25600,37373572.0 -2025-10-22 14:15:00,1459.26,1461.0,1459.24,1460.97,16200,23708281.0 -2025-10-22 14:20:00,1460.64,1461.88,1460.64,1461.47,19700,28653824.0 -2025-10-22 14:25:00,1461.49,1462.07,1461.01,1461.84,29300,42827516.0 -2025-10-22 14:30:00,1461.02,1462.3,1460.68,1462.1,36900,53945611.0 -2025-10-22 14:35:00,1462.2,1464.0,1462.2,1463.56,58200,85149684.0 -2025-10-22 14:40:00,1463.9,1464.61,1462.36,1463.26,38400,56204556.0 -2025-10-22 14:45:00,1463.26,1463.58,1460.91,1462.01,34200,50010618.0 -2025-10-22 14:50:00,1462.0,1462.08,1461.0,1461.01,26800,39167482.0 -2025-10-22 14:55:00,1461.0,1461.1,1460.03,1460.62,43600,63674368.0 -2025-10-22 15:00:00,1460.2,1460.26,1458.7,1458.7,86100,125690370.0 -2025-10-23 09:35:00,1455.0,1461.0,1455.0,1460.2,138000,201163872.0 -2025-10-23 09:40:00,1460.19,1464.9,1459.08,1462.77,97400,142437216.0 -2025-10-23 09:45:00,1462.94,1466.18,1462.0,1465.79,123900,181470720.0 -2025-10-23 09:50:00,1465.82,1468.0,1463.4,1464.01,106100,155545858.0 -2025-10-23 09:55:00,1464.88,1464.88,1460.1,1460.24,76800,112173758.0 -2025-10-23 10:00:00,1460.24,1460.43,1456.64,1456.64,84100,122721210.0 -2025-10-23 10:05:00,1456.66,1458.06,1453.97,1454.53,146400,213200330.0 -2025-10-23 10:10:00,1454.9,1454.9,1452.22,1452.28,108200,157269625.0 -2025-10-23 10:15:00,1452.2,1452.58,1449.0,1450.2,177500,257473667.0 -2025-10-23 10:20:00,1450.2,1452.17,1447.2,1450.93,93600,135692672.0 -2025-10-23 10:25:00,1450.83,1451.37,1449.8,1450.03,59000,85518592.0 -2025-10-23 10:30:00,1450.03,1451.6,1449.88,1450.21,42300,61369215.0 -2025-10-23 10:35:00,1450.82,1451.74,1450.0,1451.37,33700,48889093.0 -2025-10-23 10:40:00,1451.38,1453.2,1450.7,1453.2,29300,42577396.0 -2025-10-23 10:45:00,1453.99,1453.99,1450.68,1451.38,34300,49804046.0 -2025-10-23 10:50:00,1451.33,1451.35,1450.51,1450.51,19700,28583922.0 -2025-10-23 10:55:00,1450.58,1450.58,1449.02,1449.66,48000,69591941.0 -2025-10-23 11:00:00,1449.66,1450.63,1449.5,1450.3,43400,62935049.0 -2025-10-23 11:05:00,1450.19,1454.0,1450.19,1454.0,35300,51242108.0 -2025-10-23 11:10:00,1453.99,1453.99,1452.79,1453.06,22500,32701942.0 -2025-10-23 11:15:00,1453.03,1455.0,1453.03,1454.97,48900,71121408.0 -2025-10-23 11:20:00,1454.94,1455.9,1453.0,1455.0,32700,47562757.0 -2025-10-23 11:25:00,1455.26,1455.61,1453.4,1453.41,19800,28802043.0 -2025-10-23 11:30:00,1453.5,1453.85,1451.12,1451.29,21500,31235086.0 -2025-10-23 13:05:00,1452.38,1453.85,1451.23,1453.8,40100,58241789.0 -2025-10-23 13:10:00,1453.42,1454.66,1452.1,1453.1,15300,22241025.0 -2025-10-23 13:15:00,1453.1,1453.9,1452.13,1453.89,21900,31822844.0 -2025-10-23 13:20:00,1453.88,1453.88,1452.3,1453.0,22500,32694268.0 -2025-10-23 13:25:00,1453.05,1453.9,1452.32,1453.46,23600,34296064.0 -2025-10-23 13:30:00,1453.5,1453.69,1452.89,1453.3,13000,18893315.0 -2025-10-23 13:35:00,1453.25,1453.39,1452.88,1452.93,26200,38074109.0 -2025-10-23 13:40:00,1453.0,1454.95,1452.6,1452.7,26000,37793544.0 -2025-10-23 13:45:00,1452.85,1453.31,1452.4,1452.65,21500,31235841.0 -2025-10-23 13:50:00,1452.65,1453.78,1452.31,1453.78,22500,32557056.0 -2025-10-23 13:55:00,1453.74,1453.74,1452.3,1453.57,30600,44468727.0 -2025-10-23 14:00:00,1453.49,1455.68,1453.01,1454.56,42900,62385923.0 -2025-10-23 14:05:00,1454.56,1456.99,1454.53,1456.82,35100,51224826.0 -2025-10-23 14:10:00,1456.82,1458.5,1456.1,1457.21,47400,69072391.0 -2025-10-23 14:15:00,1457.96,1458.0,1457.2,1457.92,29600,43140608.0 -2025-10-23 14:20:00,1457.99,1460.18,1457.2,1457.99,152900,223081722.0 -2025-10-23 14:25:00,1457.5,1458.74,1457.2,1458.7,27100,39507199.0 -2025-10-23 14:30:00,1458.63,1460.51,1458.62,1460.39,54400,79422215.0 -2025-10-23 14:35:00,1460.38,1462.0,1460.38,1462.0,135300,197693696.0 -2025-10-23 14:40:00,1462.0,1464.99,1462.0,1463.5,130700,191335936.0 -2025-10-23 14:45:00,1463.61,1464.99,1463.31,1464.92,68600,100352768.0 -2025-10-23 14:50:00,1464.92,1467.79,1464.79,1467.78,108100,158477312.0 -2025-10-23 14:55:00,1467.78,1468.78,1466.2,1466.89,126500,185759232.0 -2025-10-23 15:00:00,1467.0,1467.99,1466.34,1467.98,68000,99796224.0 -2025-10-24 09:35:00,1467.95,1473.0,1463.01,1472.02,287000,421581184.0 -2025-10-24 09:40:00,1472.49,1474.5,1469.0,1472.0,144200,212263544.0 -2025-10-24 09:45:00,1472.0,1472.6,1470.91,1472.0,117200,172443021.0 -2025-10-24 09:50:00,1472.54,1478.8,1472.0,1477.0,257600,380201077.0 -2025-10-24 09:55:00,1476.79,1478.17,1472.29,1473.96,103500,152820999.0 -2025-10-24 10:00:00,1473.96,1474.64,1468.79,1468.79,80000,117727615.0 -2025-10-24 10:05:00,1468.89,1469.39,1466.66,1469.35,97400,142965632.0 -2025-10-24 10:10:00,1469.65,1469.79,1466.6,1466.71,90000,132100871.0 -2025-10-24 10:15:00,1466.5,1467.28,1463.28,1463.28,67800,99340665.0 -2025-10-24 10:20:00,1463.0,1464.83,1462.47,1464.05,62200,91044608.0 -2025-10-24 10:25:00,1464.04,1464.95,1461.03,1461.08,65900,96420224.0 -2025-10-24 10:30:00,1461.36,1461.8,1458.52,1458.85,89100,130098944.0 -2025-10-24 10:35:00,1458.85,1461.03,1458.85,1460.04,44500,64982016.0 -2025-10-24 10:40:00,1460.04,1460.81,1459.21,1459.5,46600,68023552.0 -2025-10-24 10:45:00,1459.5,1459.98,1458.6,1459.98,58300,85014784.0 -2025-10-24 10:50:00,1459.99,1460.97,1459.78,1460.58,25900,37830400.0 -2025-10-24 10:55:00,1460.55,1460.99,1459.0,1459.41,39900,58247168.0 -2025-10-24 11:00:00,1459.47,1459.5,1457.39,1457.68,69000,100629248.0 -2025-10-24 11:05:00,1457.75,1457.91,1454.22,1454.58,124200,180894464.0 -2025-10-24 11:10:00,1454.59,1457.5,1454.59,1457.2,38600,56207616.0 -2025-10-24 11:15:00,1457.2,1457.7,1456.5,1456.88,31700,46191360.0 -2025-10-24 11:20:00,1457.0,1457.89,1453.66,1454.56,91100,132558592.0 -2025-10-24 11:25:00,1454.52,1456.26,1453.95,1455.0,80900,117669888.0 -2025-10-24 11:30:00,1454.91,1455.45,1454.5,1454.71,39800,57906944.0 -2025-10-24 13:05:00,1454.51,1454.73,1452.0,1452.92,111700,162384384.0 -2025-10-24 13:10:00,1452.88,1454.0,1451.93,1453.95,85200,123719680.0 -2025-10-24 13:15:00,1453.93,1453.93,1451.06,1452.05,64000,92921856.0 -2025-10-24 13:20:00,1451.95,1453.69,1451.2,1453.69,32800,47634944.0 -2025-10-24 13:25:00,1453.8,1454.0,1451.2,1451.21,80600,117047040.0 -2025-10-24 13:30:00,1451.26,1451.66,1451.15,1451.66,50900,73944064.0 -2025-10-24 13:35:00,1451.67,1451.82,1451.08,1451.08,57500,83452928.0 -2025-10-24 13:40:00,1451.06,1451.1,1450.5,1450.63,91000,131946496.0 -2025-10-24 13:45:00,1450.65,1451.3,1450.61,1450.87,40000,58077440.0 -2025-10-24 13:50:00,1451.0,1451.0,1450.5,1450.52,87200,126497792.0 -2025-10-24 13:55:00,1450.52,1452.3,1450.52,1452.0,36900,53549056.0 -2025-10-24 14:00:00,1452.2,1452.2,1450.03,1450.5,125100,181430528.0 -2025-10-24 14:05:00,1450.61,1450.68,1450.0,1450.48,92600,134283264.0 -2025-10-24 14:10:00,1450.49,1450.5,1450.3,1450.45,31300,45396992.0 -2025-10-24 14:15:00,1450.46,1450.79,1450.31,1450.49,45000,65271808.0 -2025-10-24 14:20:00,1450.49,1450.83,1450.28,1450.61,36600,53087744.0 -2025-10-24 14:25:00,1450.83,1451.54,1450.0,1451.31,104800,151996416.0 -2025-10-24 14:30:00,1451.5,1452.54,1450.1,1450.11,60000,87083520.0 -2025-10-24 14:35:00,1450.19,1450.97,1450.1,1450.33,44000,63819264.0 -2025-10-24 14:40:00,1450.39,1450.97,1450.0,1450.02,59600,86432768.0 -2025-10-24 14:45:00,1450.02,1450.06,1449.37,1450.0,97800,141796864.0 -2025-10-24 14:50:00,1450.05,1450.41,1449.8,1450.29,67000,97158144.0 -2025-10-24 14:55:00,1450.3,1450.33,1450.0,1450.19,81500,118193664.0 -2025-10-24 15:00:00,1450.19,1450.21,1450.0,1450.0,87100,126311936.0 -2025-10-27 09:35:00,1440.0,1444.8,1436.0,1440.15,579700,833948480.0 -2025-10-27 09:40:00,1439.09,1446.98,1439.09,1440.11,209600,302400448.0 -2025-10-27 09:45:00,1441.5,1445.98,1440.2,1444.6,138400,199811710.0 -2025-10-27 09:50:00,1444.59,1447.78,1444.05,1447.4,129300,186974844.0 -2025-10-27 09:55:00,1447.5,1450.0,1446.25,1449.76,122900,177957510.0 -2025-10-27 10:00:00,1449.67,1450.99,1448.02,1449.8,91600,132731259.0 -2025-10-27 10:05:00,1449.8,1452.49,1448.77,1450.3,98700,143194752.0 -2025-10-27 10:10:00,1450.05,1450.05,1448.28,1448.99,62400,90411275.0 -2025-10-27 10:15:00,1448.73,1449.5,1446.22,1446.3,63300,91665536.0 -2025-10-27 10:20:00,1446.23,1448.0,1445.0,1447.09,76800,111066362.0 -2025-10-27 10:25:00,1447.1,1447.1,1442.3,1442.31,76800,110851579.0 -2025-10-27 10:30:00,1442.28,1442.28,1440.8,1441.03,81800,117915909.0 -2025-10-27 10:35:00,1441.02,1443.76,1441.0,1441.71,62100,89547768.0 -2025-10-27 10:40:00,1441.66,1444.99,1441.54,1442.65,68400,98701834.0 -2025-10-27 10:45:00,1442.61,1444.44,1441.5,1444.0,50300,72572163.0 -2025-10-27 10:50:00,1443.76,1445.98,1443.01,1445.18,29100,42032123.0 -2025-10-27 10:55:00,1445.16,1445.9,1445.05,1445.07,35000,50587648.0 -2025-10-27 11:00:00,1445.05,1446.0,1445.0,1445.5,29200,42225920.0 -2025-10-27 11:05:00,1445.5,1446.58,1444.45,1444.48,37700,54471672.0 -2025-10-27 11:10:00,1444.44,1444.44,1441.11,1441.63,77000,111026947.0 -2025-10-27 11:15:00,1441.63,1441.86,1441.38,1441.42,54200,78134023.0 -2025-10-27 11:20:00,1441.39,1441.85,1441.17,1441.5,45400,65438720.0 -2025-10-27 11:25:00,1441.32,1442.98,1441.29,1442.98,33800,48729847.0 -2025-10-27 11:30:00,1443.0,1443.95,1442.69,1443.64,22800,32903175.0 -2025-10-27 13:05:00,1443.0,1445.91,1442.99,1443.0,61100,88236290.0 -2025-10-27 13:10:00,1443.0,1445.28,1442.9,1443.96,53000,76517886.0 -2025-10-27 13:15:00,1443.64,1445.16,1443.19,1445.16,50200,72491257.0 -2025-10-27 13:20:00,1444.95,1445.94,1444.68,1445.06,29000,41918215.0 -2025-10-27 13:25:00,1445.66,1445.66,1443.2,1443.2,32600,47083519.0 -2025-10-27 13:30:00,1443.2,1445.0,1443.1,1444.3,42500,61362696.0 -2025-10-27 13:35:00,1444.09,1444.85,1443.01,1443.07,31200,45046779.0 -2025-10-27 13:40:00,1443.06,1443.06,1442.0,1442.99,71600,103282685.0 -2025-10-27 13:45:00,1442.7,1444.85,1442.7,1443.5,28500,41154299.0 -2025-10-27 13:50:00,1443.5,1444.0,1443.02,1443.8,31600,45619462.0 -2025-10-27 13:55:00,1443.81,1443.89,1442.88,1443.06,39100,56432384.0 -2025-10-27 14:00:00,1443.06,1443.27,1441.5,1441.5,51100,73697029.0 -2025-10-27 14:05:00,1441.49,1442.88,1441.14,1441.3,66900,96445695.0 -2025-10-27 14:10:00,1441.31,1442.27,1441.01,1441.02,59000,85029634.0 -2025-10-27 14:15:00,1441.38,1441.95,1441.03,1441.07,43000,62088178.0 -2025-10-27 14:20:00,1441.07,1441.9,1441.0,1441.0,89400,128717314.0 -2025-10-27 14:25:00,1441.0,1441.01,1440.0,1440.01,88200,127034374.0 -2025-10-27 14:30:00,1440.09,1440.66,1440.02,1440.37,59400,85557248.0 -2025-10-27 14:35:00,1440.37,1440.76,1440.01,1440.15,108900,156843520.0 -2025-10-27 14:40:00,1440.08,1440.59,1440.0,1440.05,84400,121541120.0 -2025-10-27 14:45:00,1440.04,1440.78,1440.04,1440.76,59000,85042176.0 -2025-10-27 14:50:00,1440.78,1441.27,1440.6,1440.63,71900,103617535.0 -2025-10-27 14:55:00,1440.63,1440.7,1440.01,1440.5,98000,141134337.0 -2025-10-27 15:00:00,1440.43,1440.6,1440.34,1440.41,84300,121471996.0 -2025-10-28 09:35:00,1442.0,1446.66,1441.1,1442.6,231500,334465472.0 -2025-10-28 09:40:00,1442.99,1445.93,1442.6,1444.21,111900,161629088.0 -2025-10-28 09:45:00,1444.1,1446.46,1442.51,1443.7,112300,162148636.0 -2025-10-28 09:50:00,1444.0,1448.55,1443.78,1447.8,104700,151433023.0 -2025-10-28 09:55:00,1447.98,1447.98,1444.07,1446.05,64100,92678725.0 -2025-10-28 10:00:00,1447.0,1447.39,1443.17,1443.96,88000,127275776.0 -2025-10-28 10:05:00,1443.57,1448.0,1443.57,1447.88,72300,104537920.0 -2025-10-28 10:10:00,1447.96,1448.88,1446.01,1448.28,98700,142818688.0 -2025-10-28 10:15:00,1448.29,1449.37,1448.0,1448.0,80200,116198016.0 -2025-10-28 10:20:00,1448.46,1449.28,1446.98,1449.2,48000,69524226.0 -2025-10-28 10:25:00,1449.21,1450.89,1447.53,1450.0,117000,169691652.0 -2025-10-28 10:30:00,1450.04,1451.19,1450.0,1450.94,71500,103669626.0 -2025-10-28 10:35:00,1450.94,1450.94,1446.93,1446.93,30300,43886848.0 -2025-10-28 10:40:00,1446.5,1446.77,1445.22,1445.3,40300,58251140.0 -2025-10-28 10:45:00,1445.28,1445.89,1443.1,1443.59,60800,87849212.0 -2025-10-28 10:50:00,1443.12,1445.0,1442.68,1444.4,55900,80694523.0 -2025-10-28 10:55:00,1444.5,1446.0,1444.02,1444.5,28000,40458887.0 -2025-10-28 11:00:00,1444.48,1447.09,1444.13,1445.02,23000,33243653.0 -2025-10-28 11:05:00,1444.5,1445.47,1441.51,1441.51,70200,101306622.0 -2025-10-28 11:10:00,1441.47,1443.89,1441.44,1442.6,54900,79203315.0 -2025-10-28 11:15:00,1442.99,1443.7,1442.0,1443.11,41000,59151363.0 -2025-10-28 11:20:00,1443.11,1449.99,1442.34,1448.26,65700,95070462.0 -2025-10-28 11:25:00,1447.8,1447.91,1446.02,1447.48,24600,35596287.0 -2025-10-28 11:30:00,1447.5,1449.2,1446.56,1447.0,27200,39427592.0 -2025-10-28 13:05:00,1447.5,1449.88,1447.01,1449.48,72600,105184256.0 -2025-10-28 13:10:00,1449.09,1450.06,1448.36,1448.7,55300,80074243.0 -2025-10-28 13:15:00,1448.42,1449.89,1448.0,1449.18,28700,41594366.0 -2025-10-28 13:20:00,1449.33,1449.78,1448.17,1448.55,41900,60717061.0 -2025-10-28 13:25:00,1448.55,1449.5,1447.68,1448.28,36900,53509885.0 -2025-10-28 13:30:00,1448.04,1449.0,1447.82,1447.87,29200,42252281.0 -2025-10-28 13:35:00,1447.87,1448.86,1447.1,1447.18,42000,60809990.0 -2025-10-28 13:40:00,1447.14,1447.18,1445.41,1446.54,41600,60156406.0 -2025-10-28 13:45:00,1446.95,1447.99,1446.41,1447.14,39000,56439048.0 -2025-10-28 13:50:00,1447.79,1448.99,1447.16,1448.99,37700,54599932.0 -2025-10-28 13:55:00,1448.97,1449.88,1448.49,1449.87,51600,74821896.0 -2025-10-28 14:00:00,1449.93,1449.93,1448.97,1448.97,33900,49134330.0 -2025-10-28 14:05:00,1449.14,1449.14,1446.61,1446.64,27700,40112898.0 -2025-10-28 14:10:00,1446.94,1449.0,1446.94,1448.75,38900,56287232.0 -2025-10-28 14:15:00,1448.75,1449.0,1447.8,1448.64,31100,45044735.0 -2025-10-28 14:20:00,1448.65,1448.72,1447.58,1448.38,24300,35186425.0 -2025-10-28 14:25:00,1448.33,1448.46,1446.4,1446.4,33600,48630794.0 -2025-10-28 14:30:00,1446.41,1447.36,1446.17,1446.52,39200,56725243.0 -2025-10-28 14:35:00,1446.56,1446.77,1445.8,1446.02,38200,55241481.0 -2025-10-28 14:40:00,1446.03,1446.95,1445.89,1446.22,35000,50618876.0 -2025-10-28 14:45:00,1446.19,1446.54,1445.95,1446.54,46400,67099140.0 -2025-10-28 14:50:00,1447.0,1447.0,1446.01,1446.14,51200,74047730.0 -2025-10-28 14:55:00,1446.14,1446.82,1446.0,1446.38,49500,71587846.0 -2025-10-28 15:00:00,1446.2,1446.4,1445.0,1445.0,64100,92719098.0 -2025-10-29 09:35:00,1440.02,1445.0,1440.02,1444.0,147100,212113456.0 -2025-10-29 09:40:00,1444.74,1446.4,1440.01,1442.0,135200,194917904.0 -2025-10-29 09:45:00,1441.01,1443.88,1440.0,1441.0,95000,136947527.0 -2025-10-29 09:50:00,1440.92,1441.93,1440.21,1440.5,78900,113671730.0 -2025-10-29 09:55:00,1441.87,1441.87,1439.03,1439.5,119600,172210241.0 -2025-10-29 10:00:00,1439.5,1439.6,1439.0,1439.11,78000,112255564.0 -2025-10-29 10:05:00,1439.29,1439.3,1437.8,1437.8,115800,166576691.0 -2025-10-29 10:10:00,1437.71,1437.87,1436.01,1436.87,101500,145817734.0 -2025-10-29 10:15:00,1436.96,1437.54,1436.8,1436.92,52200,75016581.0 -2025-10-29 10:20:00,1436.6,1436.6,1433.1,1433.33,181700,260733566.0 -2025-10-29 10:25:00,1433.33,1434.96,1433.12,1434.95,77000,110396026.0 -2025-10-29 10:30:00,1434.91,1436.0,1434.91,1435.16,55400,79507846.0 -2025-10-29 10:35:00,1435.16,1435.17,1434.9,1435.02,58400,83804920.0 -2025-10-29 10:40:00,1435.08,1435.49,1434.0,1434.0,60400,86653440.0 -2025-10-29 10:45:00,1434.0,1434.77,1433.28,1434.0,58300,83574790.0 -2025-10-29 10:50:00,1434.0,1434.61,1433.3,1433.42,44600,63948546.0 -2025-10-29 10:55:00,1433.3,1434.32,1433.01,1433.01,71900,103069180.0 -2025-10-29 11:00:00,1433.38,1433.75,1433.0,1433.04,71800,102896130.0 -2025-10-29 11:05:00,1433.14,1433.14,1432.0,1432.0,108500,155447298.0 -2025-10-29 11:10:00,1432.1,1432.1,1430.19,1431.7,118600,169705214.0 -2025-10-29 11:15:00,1431.7,1432.5,1431.7,1431.91,39000,55847936.0 -2025-10-29 11:20:00,1431.98,1431.98,1431.11,1431.27,44700,63986688.0 -2025-10-29 11:25:00,1431.28,1431.58,1431.28,1431.46,34400,49239552.0 -2025-10-29 11:30:00,1431.46,1431.82,1431.28,1431.58,38100,54540544.0 -2025-10-29 13:05:00,1431.71,1434.0,1431.0,1434.0,125000,179077120.0 -2025-10-29 13:10:00,1434.0,1435.03,1433.19,1433.19,39100,56086012.0 -2025-10-29 13:15:00,1433.55,1434.68,1433.0,1433.0,36900,52897281.0 -2025-10-29 13:20:00,1433.0,1433.02,1432.0,1432.43,38800,55582729.0 -2025-10-29 13:25:00,1432.44,1433.43,1432.43,1432.73,38500,55159296.0 -2025-10-29 13:30:00,1432.78,1433.46,1432.0,1432.29,44400,63607035.0 -2025-10-29 13:35:00,1432.29,1433.44,1432.06,1432.49,40800,58453241.0 -2025-10-29 13:40:00,1432.48,1432.48,1431.28,1431.51,60100,86054918.0 -2025-10-29 13:45:00,1431.51,1433.8,1431.49,1433.8,29100,41676800.0 -2025-10-29 13:50:00,1433.87,1434.68,1433.56,1433.58,27700,39727366.0 -2025-10-29 13:55:00,1434.0,1434.0,1432.0,1432.1,50300,72057850.0 -2025-10-29 14:00:00,1432.08,1433.24,1432.0,1432.55,40500,58014722.0 -2025-10-29 14:05:00,1432.55,1433.0,1432.03,1432.14,33400,47836412.0 -2025-10-29 14:10:00,1432.16,1433.31,1432.08,1432.65,31200,44699396.0 -2025-10-29 14:15:00,1432.65,1433.04,1432.23,1432.24,41300,59158270.0 -2025-10-29 14:20:00,1432.24,1432.24,1432.0,1432.0,77200,110560768.0 -2025-10-29 14:25:00,1432.0,1432.03,1431.77,1431.79,62300,89210880.0 -2025-10-29 14:30:00,1431.77,1431.79,1431.6,1431.62,55900,80029696.0 -2025-10-29 14:35:00,1431.65,1431.66,1431.48,1431.58,76800,109943040.0 -2025-10-29 14:40:00,1431.59,1433.0,1431.59,1431.72,78400,112266752.0 -2025-10-29 14:45:00,1431.66,1432.89,1431.47,1431.58,102000,146021888.0 -2025-10-29 14:50:00,1431.52,1431.93,1431.5,1431.54,83600,119677952.0 -2025-10-29 14:55:00,1431.53,1431.55,1431.48,1431.52,129900,185903104.0 -2025-10-29 15:00:00,1431.5,1431.9,1431.4,1431.9,64400,92198912.0 -2025-10-30 09:35:00,1421.81,1430.99,1421.81,1426.97,637200,907329287.0 -2025-10-30 09:40:00,1426.97,1426.97,1422.41,1422.91,326300,464550131.0 -2025-10-30 09:45:00,1422.93,1427.88,1422.91,1424.3,139200,198377729.0 -2025-10-30 09:50:00,1424.13,1427.0,1423.89,1426.03,126900,180881543.0 -2025-10-30 09:55:00,1426.61,1427.65,1425.12,1426.0,94500,134703866.0 -2025-10-30 10:00:00,1426.51,1427.59,1425.15,1425.92,98000,139789450.0 -2025-10-30 10:05:00,1425.97,1432.0,1425.97,1430.53,122800,175534074.0 -2025-10-30 10:10:00,1430.53,1432.0,1428.99,1429.62,99500,142337276.0 -2025-10-30 10:15:00,1429.98,1431.84,1429.81,1430.93,47300,67672324.0 -2025-10-30 10:20:00,1430.95,1434.87,1430.95,1434.77,115700,165902336.0 -2025-10-30 10:25:00,1434.66,1434.8,1431.82,1433.0,108200,155100160.0 -2025-10-30 10:30:00,1433.1,1436.0,1432.84,1435.91,110200,158135296.0 -2025-10-30 10:35:00,1435.89,1436.6,1433.0,1434.69,89600,128588288.0 -2025-10-30 10:40:00,1434.77,1434.77,1431.73,1431.76,65700,94165760.0 -2025-10-30 10:45:00,1431.76,1433.76,1430.95,1433.0,49800,71313920.0 -2025-10-30 10:50:00,1433.0,1434.0,1432.0,1432.0,43100,61780736.0 -2025-10-30 10:55:00,1431.91,1431.91,1430.3,1430.5,36200,51792124.0 -2025-10-30 11:00:00,1430.73,1431.32,1430.11,1430.25,34100,48782596.0 -2025-10-30 11:05:00,1430.27,1432.0,1430.14,1431.77,37400,53520380.0 -2025-10-30 11:10:00,1431.77,1433.25,1431.05,1433.11,31700,45402884.0 -2025-10-30 11:15:00,1433.04,1433.14,1431.05,1431.05,26000,37244672.0 -2025-10-30 11:20:00,1431.01,1431.25,1430.5,1431.23,23600,33774085.0 -2025-10-30 11:25:00,1431.19,1431.2,1430.03,1430.03,37400,53491457.0 -2025-10-30 11:30:00,1430.01,1430.04,1429.33,1429.61,51100,73064186.0 -2025-10-30 13:05:00,1429.6,1429.7,1425.0,1425.01,200400,285948167.0 -2025-10-30 13:10:00,1425.02,1427.27,1424.07,1427.0,112100,159787769.0 -2025-10-30 13:15:00,1427.0,1427.0,1423.8,1424.34,125700,179070720.0 -2025-10-30 13:20:00,1424.12,1425.55,1423.87,1425.11,81300,115787256.0 -2025-10-30 13:25:00,1425.24,1425.36,1424.91,1425.3,95900,136667663.0 -2025-10-30 13:30:00,1425.36,1426.52,1425.2,1426.36,67200,95828477.0 -2025-10-30 13:35:00,1426.35,1428.07,1426.34,1427.11,53000,75651572.0 -2025-10-30 13:40:00,1427.11,1427.36,1426.38,1426.66,35600,50734087.0 -2025-10-30 13:45:00,1426.64,1427.42,1426.32,1426.78,41700,59500035.0 -2025-10-30 13:50:00,1426.79,1426.92,1425.39,1425.4,44000,62865918.0 -2025-10-30 13:55:00,1425.38,1425.83,1425.38,1425.6,41600,59296764.0 -2025-10-30 14:00:00,1425.58,1425.59,1425.44,1425.46,42000,59872252.0 -2025-10-30 14:05:00,1425.46,1425.46,1425.0,1425.0,61300,87363087.0 -2025-10-30 14:10:00,1425.02,1425.02,1423.61,1423.7,106100,151117817.0 -2025-10-30 14:15:00,1423.69,1423.88,1423.32,1423.37,78900,112326656.0 -2025-10-30 14:20:00,1423.32,1423.32,1422.7,1422.97,144300,205335552.0 -2025-10-30 14:25:00,1422.94,1423.33,1422.83,1423.03,86800,123517952.0 -2025-10-30 14:30:00,1423.04,1423.04,1422.5,1422.61,119000,169300992.0 -2025-10-30 14:35:00,1422.59,1423.18,1422.59,1423.0,95000,135053312.0 -2025-10-30 14:40:00,1423.01,1424.05,1423.0,1423.23,107400,152873984.0 -2025-10-30 14:45:00,1423.22,1424.79,1423.22,1424.73,67100,95557120.0 -2025-10-30 14:50:00,1424.7,1424.7,1422.61,1422.73,127300,181168128.0 -2025-10-30 14:55:00,1422.7,1423.27,1422.62,1423.26,138000,196369920.0 -2025-10-30 15:00:00,1423.22,1426.74,1423.2,1426.74,122400,174591488.0 -2025-10-31 09:35:00,1422.0,1431.6,1420.5,1428.98,388500,553684356.0 -2025-10-31 09:40:00,1428.0,1430.31,1426.0,1430.0,192900,275587580.0 -2025-10-31 09:45:00,1429.99,1433.4,1428.01,1428.02,228000,326411132.0 -2025-10-31 09:50:00,1428.23,1432.7,1428.23,1429.44,158100,226190080.0 -2025-10-31 09:55:00,1429.2,1434.83,1429.19,1433.66,145700,208691836.0 -2025-10-31 10:00:00,1433.66,1434.4,1430.0,1430.02,97500,139626376.0 -2025-10-31 10:05:00,1430.0,1431.49,1428.05,1429.99,67500,96497144.0 -2025-10-31 10:10:00,1430.01,1432.95,1429.91,1432.0,60200,86161160.0 -2025-10-31 10:15:00,1432.0,1432.59,1430.1,1432.51,50100,71810944.0 -2025-10-31 10:20:00,1432.59,1433.58,1432.21,1433.0,61100,87487096.0 -2025-10-31 10:25:00,1432.5,1434.12,1432.37,1434.12,68400,98042626.0 -2025-10-31 10:30:00,1434.1,1435.0,1433.5,1433.7,135900,194958598.0 -2025-10-31 10:35:00,1433.5,1433.9,1430.88,1432.2,52400,75067385.0 -2025-10-31 10:40:00,1432.2,1432.2,1430.04,1430.97,45900,65679359.0 -2025-10-31 10:45:00,1431.0,1431.87,1430.02,1430.06,28400,40634634.0 -2025-10-31 10:50:00,1430.04,1430.51,1429.08,1430.5,66900,95695356.0 -2025-10-31 10:55:00,1430.49,1433.33,1430.1,1432.73,51400,73617415.0 -2025-10-31 11:00:00,1432.7,1433.25,1432.33,1432.97,28300,40552179.0 -2025-10-31 11:05:00,1432.79,1433.31,1431.91,1432.88,44400,63614734.0 -2025-10-31 11:10:00,1432.48,1433.1,1431.2,1431.2,33500,47988986.0 -2025-10-31 11:15:00,1432.52,1432.58,1430.0,1431.18,41400,59242240.0 -2025-10-31 11:20:00,1431.89,1432.4,1430.0,1430.49,28100,40213766.0 -2025-10-31 11:25:00,1430.82,1432.99,1430.08,1432.82,26800,38281216.0 -2025-10-31 11:30:00,1432.21,1432.9,1430.98,1432.28,30100,43104762.0 -2025-10-31 13:05:00,1432.27,1434.0,1432.27,1432.29,98800,141586686.0 -2025-10-31 13:10:00,1432.63,1434.48,1432.28,1434.47,61700,88452610.0 -2025-10-31 13:15:00,1434.47,1434.9,1433.94,1434.7,67700,97121024.0 -2025-10-31 13:20:00,1434.7,1434.99,1434.0,1434.98,75100,107742712.0 -2025-10-31 13:25:00,1434.97,1435.97,1434.01,1435.0,120800,173362696.0 -2025-10-31 13:30:00,1434.24,1435.3,1434.0,1434.56,33300,47735296.0 -2025-10-31 13:35:00,1434.54,1435.45,1434.0,1434.15,50400,72448256.0 -2025-10-31 13:40:00,1434.15,1434.16,1432.3,1433.84,31900,45726204.0 -2025-10-31 13:45:00,1433.84,1433.89,1432.28,1432.45,34300,49139711.0 -2025-10-31 13:50:00,1432.38,1432.42,1431.43,1431.55,48200,69015041.0 -2025-10-31 13:55:00,1431.5,1432.94,1431.5,1431.99,51300,73462532.0 -2025-10-31 14:00:00,1431.98,1433.0,1431.62,1431.68,48000,68734468.0 -2025-10-31 14:05:00,1431.68,1433.16,1431.52,1432.22,50000,71592963.0 -2025-10-31 14:10:00,1433.04,1434.49,1432.23,1433.3,66300,95052799.0 -2025-10-31 14:15:00,1433.3,1435.0,1433.3,1434.11,73500,105385722.0 -2025-10-31 14:20:00,1434.0,1434.75,1433.0,1433.02,42500,60940806.0 -2025-10-31 14:25:00,1433.02,1433.14,1431.81,1431.81,38500,55149569.0 -2025-10-31 14:30:00,1431.85,1432.07,1431.82,1431.99,52400,75035635.0 -2025-10-31 14:35:00,1431.99,1432.5,1431.78,1432.1,40300,57708030.0 -2025-10-31 14:40:00,1432.11,1434.0,1432.1,1433.36,56400,80811012.0 -2025-10-31 14:45:00,1433.37,1434.07,1433.04,1433.45,61300,87874556.0 -2025-10-31 14:50:00,1433.5,1433.5,1432.48,1432.87,51300,73520640.0 -2025-10-31 14:55:00,1432.87,1433.27,1432.13,1432.27,73300,105008648.0 -2025-10-31 15:00:00,1432.28,1432.78,1430.01,1430.01,110600,158175232.0 -2025-11-03 09:35:00,1431.0,1437.29,1429.0,1430.01,317400,454732096.0 -2025-11-03 09:40:00,1429.2,1432.0,1428.3,1430.81,134200,191924153.0 -2025-11-03 09:45:00,1430.82,1430.97,1426.58,1429.39,117000,167149385.0 -2025-11-03 09:50:00,1429.34,1429.34,1425.01,1425.03,106200,151485890.0 -2025-11-03 09:55:00,1425.03,1425.96,1423.5,1424.88,130600,186029696.0 -2025-11-03 10:00:00,1424.93,1426.73,1423.97,1423.97,106900,152318716.0 -2025-11-03 10:05:00,1423.88,1424.01,1423.2,1424.0,101400,144246146.0 -2025-11-03 10:10:00,1425.0,1425.0,1420.88,1421.7,229100,325874688.0 -2025-11-03 10:15:00,1420.88,1421.8,1420.5,1421.5,123800,175945338.0 -2025-11-03 10:20:00,1421.68,1423.12,1421.5,1422.44,51400,73104393.0 -2025-11-03 10:25:00,1422.39,1422.82,1422.02,1422.16,57700,82070259.0 -2025-11-03 10:30:00,1422.1,1426.5,1422.07,1424.44,72300,103006852.0 -2025-11-03 10:35:00,1424.71,1426.7,1424.4,1425.7,44800,63876868.0 -2025-11-03 10:40:00,1425.83,1425.99,1424.55,1425.0,56300,80244736.0 -2025-11-03 10:45:00,1425.0,1429.19,1424.88,1429.19,54000,77086204.0 -2025-11-03 10:50:00,1429.26,1430.58,1428.87,1429.42,61900,88514568.0 -2025-11-03 10:55:00,1429.48,1430.49,1428.15,1430.46,39800,56883451.0 -2025-11-03 11:00:00,1430.45,1430.6,1429.5,1430.55,41400,59212025.0 -2025-11-03 11:05:00,1430.56,1433.6,1430.0,1431.23,84100,120399368.0 -2025-11-03 11:10:00,1432.0,1433.58,1431.25,1433.58,43400,62111488.0 -2025-11-03 11:15:00,1433.58,1433.58,1432.01,1433.07,53400,76522752.0 -2025-11-03 11:20:00,1433.07,1435.03,1432.09,1434.01,73800,105843968.0 -2025-11-03 11:25:00,1434.09,1435.89,1434.09,1434.94,67700,97156352.0 -2025-11-03 11:30:00,1434.52,1436.51,1434.41,1436.51,74400,106802688.0 -2025-11-03 13:05:00,1436.5,1447.38,1436.5,1444.06,355500,512657152.0 -2025-11-03 13:10:00,1444.0,1445.0,1439.12,1441.0,68000,98072832.0 -2025-11-03 13:15:00,1441.0,1441.99,1440.1,1441.12,44600,64252160.0 -2025-11-03 13:20:00,1441.0,1441.15,1437.45,1437.45,46300,66641664.0 -2025-11-03 13:25:00,1437.44,1437.72,1437.0,1437.72,44300,63704320.0 -2025-11-03 13:30:00,1437.73,1440.0,1436.08,1436.33,41100,59105536.0 -2025-11-03 13:35:00,1436.02,1436.17,1435.01,1436.17,36300,52120576.0 -2025-11-03 13:40:00,1435.66,1435.66,1434.0,1434.56,37300,53520384.0 -2025-11-03 13:45:00,1434.57,1437.23,1434.3,1435.74,29300,42065664.0 -2025-11-03 13:50:00,1435.74,1436.23,1435.01,1435.03,31000,44509696.0 -2025-11-03 13:55:00,1435.01,1435.36,1434.9,1434.9,30000,43053312.0 -2025-11-03 14:00:00,1434.94,1434.99,1434.34,1434.46,28000,40083456.0 -2025-11-03 14:05:00,1434.5,1437.31,1434.39,1437.08,27200,39137792.0 -2025-11-03 14:10:00,1437.08,1437.08,1435.52,1435.52,25400,36477952.0 -2025-11-03 14:15:00,1435.65,1436.39,1435.4,1435.79,29200,41925120.0 -2025-11-03 14:20:00,1435.42,1435.79,1434.0,1435.03,34000,48790016.0 -2025-11-03 14:25:00,1435.03,1435.21,1434.01,1434.2,33600,48204800.0 -2025-11-03 14:30:00,1434.2,1434.75,1434.01,1434.61,23100,33131520.0 -2025-11-03 14:35:00,1434.61,1436.0,1434.58,1435.99,32100,45968384.0 -2025-11-03 14:40:00,1435.95,1438.0,1435.95,1436.14,32500,46691328.0 -2025-11-03 14:45:00,1436.16,1436.16,1435.52,1435.88,36800,52844032.0 -2025-11-03 14:50:00,1435.88,1435.89,1434.68,1434.68,41600,59707904.0 -2025-11-03 14:55:00,1434.93,1435.63,1434.52,1435.5,43400,62252544.0 -2025-11-03 15:00:00,1435.65,1436.0,1435.0,1435.0,61200,87850496.0 -2025-11-04 09:35:00,1435.1,1435.11,1430.5,1431.31,134000,192012256.0 -2025-11-04 09:40:00,1431.39,1433.17,1429.0,1429.28,126800,181409248.0 -2025-11-04 09:45:00,1429.21,1429.98,1428.18,1429.49,92800,132542784.0 -2025-11-04 09:50:00,1428.67,1429.49,1427.3,1427.33,99800,142524032.0 -2025-11-04 09:55:00,1427.35,1430.93,1427.35,1427.81,78900,112730372.0 -2025-11-04 10:00:00,1427.58,1430.07,1427.3,1429.38,81300,116133888.0 -2025-11-04 10:05:00,1428.56,1429.8,1428.01,1429.38,69700,99609076.0 -2025-11-04 10:10:00,1429.7,1431.66,1429.52,1429.52,70700,101153934.0 -2025-11-04 10:15:00,1429.57,1429.81,1428.11,1428.84,51800,74008565.0 -2025-11-04 10:20:00,1428.84,1430.24,1428.12,1428.93,59800,85448843.0 -2025-11-04 10:25:00,1428.93,1430.0,1428.18,1429.0,47600,68011123.0 -2025-11-04 10:30:00,1429.0,1431.29,1428.15,1431.0,58000,82885257.0 -2025-11-04 10:35:00,1431.0,1431.94,1429.23,1430.44,43100,61648770.0 -2025-11-04 10:40:00,1430.0,1431.11,1427.5,1428.04,94300,134727293.0 -2025-11-04 10:45:00,1428.05,1428.05,1427.01,1427.01,79900,114063229.0 -2025-11-04 10:50:00,1426.67,1428.0,1426.0,1427.6,66000,94176130.0 -2025-11-04 10:55:00,1427.38,1428.0,1426.98,1427.64,35200,50230652.0 -2025-11-04 11:00:00,1427.65,1428.13,1427.64,1428.13,27900,39838855.0 -2025-11-04 11:05:00,1428.13,1428.42,1427.43,1427.43,32200,45979772.0 -2025-11-04 11:10:00,1427.43,1427.85,1427.02,1427.12,26200,37414273.0 -2025-11-04 11:15:00,1427.28,1427.32,1427.02,1427.1,26300,37534080.0 -2025-11-04 11:20:00,1427.1,1427.67,1427.04,1427.43,19100,27261569.0 -2025-11-04 11:25:00,1427.44,1427.45,1426.8,1426.96,40200,57371007.0 -2025-11-04 11:30:00,1426.96,1426.96,1426.01,1426.92,40600,57906936.0 -2025-11-04 13:05:00,1426.27,1426.93,1425.6,1425.6,84800,120940032.0 -2025-11-04 13:10:00,1425.88,1427.0,1425.59,1426.56,29600,42302728.0 -2025-11-04 13:15:00,1426.58,1427.0,1426.4,1426.7,25200,35863548.0 -2025-11-04 13:20:00,1426.53,1426.66,1426.01,1426.6,26500,37797376.0 -2025-11-04 13:25:00,1426.6,1427.44,1426.33,1427.39,32100,45802251.0 -2025-11-04 13:30:00,1427.19,1428.0,1427.19,1427.64,24100,34405115.0 -2025-11-04 13:35:00,1427.49,1429.05,1427.49,1428.87,35200,50278393.0 -2025-11-04 13:40:00,1428.97,1428.98,1427.91,1428.1,22300,31851017.0 -2025-11-04 13:45:00,1428.1,1428.22,1428.04,1428.19,26100,37365504.0 -2025-11-04 13:50:00,1428.21,1429.0,1426.98,1426.98,52000,74248948.0 -2025-11-04 13:55:00,1426.93,1428.0,1426.92,1427.67,26900,38370058.0 -2025-11-04 14:00:00,1427.94,1428.3,1427.87,1427.96,26500,37842176.0 -2025-11-04 14:05:00,1428.0,1428.58,1427.75,1427.86,24300,34702078.0 -2025-11-04 14:10:00,1427.87,1427.87,1427.51,1427.57,22800,32549624.0 -2025-11-04 14:15:00,1427.55,1427.56,1425.8,1426.09,73900,105406723.0 -2025-11-04 14:20:00,1426.11,1426.24,1425.43,1425.61,73600,104868093.0 -2025-11-04 14:25:00,1425.25,1425.25,1423.8,1425.18,124900,178016524.0 -2025-11-04 14:30:00,1425.37,1425.87,1424.27,1425.2,54600,77804284.0 -2025-11-04 14:35:00,1425.3,1427.0,1424.28,1427.0,64700,92210176.0 -2025-11-04 14:40:00,1426.93,1427.5,1426.5,1426.51,48900,69786631.0 -2025-11-04 14:45:00,1426.51,1428.61,1426.51,1428.12,52300,74700283.0 -2025-11-04 14:50:00,1428.12,1430.0,1427.82,1429.21,70000,99997942.0 -2025-11-04 14:55:00,1429.21,1429.94,1428.6,1429.94,65200,93138944.0 -2025-11-04 15:00:00,1429.78,1429.98,1429.0,1429.0,67700,96737030.0 -2025-11-05 09:35:00,1425.89,1429.0,1420.07,1421.0,330200,469839264.0 -2025-11-05 09:40:00,1420.98,1423.06,1420.36,1422.27,144100,204876184.0 -2025-11-05 09:45:00,1422.27,1424.98,1421.81,1422.88,87400,124365454.0 -2025-11-05 09:50:00,1422.88,1426.84,1422.28,1425.8,61900,88155128.0 -2025-11-05 09:55:00,1425.8,1428.99,1425.7,1428.88,84000,119801790.0 -2025-11-05 10:00:00,1428.88,1430.97,1428.08,1429.39,108100,154664966.0 -2025-11-05 10:05:00,1429.2,1429.35,1426.39,1426.91,39900,56968574.0 -2025-11-05 10:10:00,1426.95,1427.79,1426.01,1426.66,33700,48081532.0 -2025-11-05 10:15:00,1426.95,1426.95,1425.01,1426.02,38700,55170315.0 -2025-11-05 10:20:00,1426.02,1426.02,1424.01,1424.85,51800,73734773.0 -2025-11-05 10:25:00,1424.87,1426.06,1424.87,1425.03,34900,49743356.0 -2025-11-05 10:30:00,1425.03,1425.4,1424.89,1425.13,27000,38477568.0 -2025-11-05 10:35:00,1425.13,1426.66,1425.13,1426.04,21300,30408704.0 -2025-11-05 10:40:00,1426.67,1429.66,1426.41,1429.48,32400,46273920.0 -2025-11-05 10:45:00,1429.22,1429.96,1428.99,1429.92,66900,95636608.0 -2025-11-05 10:50:00,1429.92,1430.5,1429.92,1430.1,77200,110399360.0 -2025-11-05 10:55:00,1430.01,1430.01,1428.03,1428.03,40100,57312769.0 -2025-11-05 11:00:00,1428.03,1429.5,1428.0,1428.53,35500,50666367.0 -2025-11-05 11:05:00,1428.07,1429.35,1428.07,1428.19,32100,45916931.0 -2025-11-05 11:10:00,1428.18,1428.61,1428.0,1428.0,35500,50700671.0 -2025-11-05 11:15:00,1428.23,1430.0,1428.0,1429.94,54200,77447817.0 -2025-11-05 11:20:00,1429.94,1430.18,1428.0,1428.04,65100,93039357.0 -2025-11-05 11:25:00,1428.04,1429.0,1427.0,1427.23,24200,34556414.0 -2025-11-05 11:30:00,1427.23,1428.23,1426.63,1426.63,35100,50094601.0 -2025-11-05 13:05:00,1426.61,1427.6,1424.03,1425.0,97100,138371837.0 -2025-11-05 13:10:00,1425.69,1425.69,1424.12,1424.63,47900,68238324.0 -2025-11-05 13:15:00,1424.63,1425.49,1423.99,1424.71,54800,78050308.0 -2025-11-05 13:20:00,1424.78,1425.05,1424.39,1424.58,42700,60838402.0 -2025-11-05 13:25:00,1424.54,1424.54,1423.5,1423.55,47700,67918076.0 -2025-11-05 13:30:00,1423.55,1423.79,1422.45,1422.97,63300,90096390.0 -2025-11-05 13:35:00,1422.96,1423.2,1422.41,1422.42,55400,78815488.0 -2025-11-05 13:40:00,1422.47,1422.88,1422.42,1422.82,59400,84501248.0 -2025-11-05 13:45:00,1422.87,1423.14,1422.7,1422.74,49500,70434304.0 -2025-11-05 13:50:00,1422.74,1422.96,1422.7,1422.73,57400,81668091.0 -2025-11-05 13:55:00,1422.8,1422.8,1422.22,1422.35,57000,81086213.0 -2025-11-05 14:00:00,1422.26,1422.34,1421.7,1422.01,103900,147748600.0 -2025-11-05 14:05:00,1421.86,1423.96,1421.86,1423.94,47000,66842630.0 -2025-11-05 14:10:00,1423.94,1423.94,1422.9,1423.29,36900,52514306.0 -2025-11-05 14:15:00,1423.4,1423.76,1422.8,1422.88,30800,43832316.0 -2025-11-05 14:20:00,1422.88,1422.88,1421.9,1422.0,61500,87353858.0 -2025-11-05 14:25:00,1422.0,1422.17,1421.89,1421.89,67300,95700479.0 -2025-11-05 14:30:00,1421.89,1421.9,1421.5,1421.5,81600,116015104.0 -2025-11-05 14:35:00,1421.47,1421.48,1421.0,1421.32,111400,158311427.0 -2025-11-05 14:40:00,1421.31,1421.31,1420.85,1421.1,95000,135080960.0 -2025-11-05 14:45:00,1421.1,1421.16,1420.7,1420.84,121200,172135936.0 -2025-11-05 14:50:00,1420.85,1420.99,1420.68,1420.68,114000,161971712.0 -2025-11-05 14:55:00,1420.72,1420.91,1420.11,1420.13,198000,281284096.0 -2025-11-05 15:00:00,1420.1,1420.11,1420.01,1420.08,123300,175145984.0 -2025-11-06 09:35:00,1430.0,1434.07,1430.0,1432.93,593600,849755064.0 -2025-11-06 09:40:00,1432.9,1436.36,1430.61,1436.36,364000,522089801.0 -2025-11-06 09:45:00,1436.8,1441.09,1435.88,1436.5,353300,508536191.0 -2025-11-06 09:50:00,1436.54,1439.0,1436.02,1436.02,134600,193517184.0 -2025-11-06 09:55:00,1436.0,1438.0,1435.0,1436.81,123400,177228036.0 -2025-11-06 10:00:00,1436.82,1436.86,1434.0,1436.05,103400,148398071.0 -2025-11-06 10:05:00,1436.0,1440.09,1435.59,1438.29,172500,248116735.0 -2025-11-06 10:10:00,1438.31,1438.85,1434.7,1434.78,65600,94198790.0 -2025-11-06 10:15:00,1434.7,1435.31,1434.01,1434.38,60300,86521080.0 -2025-11-06 10:20:00,1434.33,1434.33,1433.72,1433.78,51100,73350916.0 -2025-11-06 10:25:00,1433.73,1436.33,1433.69,1436.01,57000,81795327.0 -2025-11-06 10:30:00,1436.01,1436.85,1435.55,1436.85,40800,58590468.0 -2025-11-06 10:35:00,1437.25,1438.8,1437.25,1437.99,82600,118775556.0 -2025-11-06 10:40:00,1437.94,1438.2,1437.84,1438.0,62000,89158649.0 -2025-11-06 10:45:00,1438.02,1438.99,1437.96,1438.8,65000,93489916.0 -2025-11-06 10:50:00,1438.99,1439.88,1438.51,1438.58,69500,99991560.0 -2025-11-06 10:55:00,1438.58,1439.2,1438.36,1439.0,58400,83990782.0 -2025-11-06 11:00:00,1439.0,1439.99,1438.99,1439.86,83500,120200962.0 -2025-11-06 11:05:00,1439.87,1439.99,1437.68,1437.7,60400,86925824.0 -2025-11-06 11:10:00,1437.7,1438.09,1437.14,1437.32,34800,50030073.0 -2025-11-06 11:15:00,1437.11,1437.49,1437.1,1437.17,28600,41106176.0 -2025-11-06 11:20:00,1437.17,1437.4,1436.53,1436.53,36400,52308481.0 -2025-11-06 11:25:00,1436.5,1436.5,1435.26,1435.38,26400,37913093.0 -2025-11-06 11:30:00,1435.37,1436.12,1435.23,1435.69,27200,39036160.0 -2025-11-06 13:05:00,1435.76,1436.25,1435.0,1435.01,61200,87870718.0 -2025-11-06 13:10:00,1435.01,1437.04,1434.75,1436.79,60700,87143945.0 -2025-11-06 13:15:00,1436.79,1436.79,1434.68,1435.0,25400,36468216.0 -2025-11-06 13:20:00,1435.0,1435.47,1434.34,1434.97,37400,53660936.0 -2025-11-06 13:25:00,1434.81,1434.99,1434.61,1434.87,26600,38164470.0 -2025-11-06 13:30:00,1434.98,1435.94,1434.62,1434.62,29700,42620424.0 -2025-11-06 13:35:00,1434.62,1435.98,1434.3,1435.95,43000,61711860.0 -2025-11-06 13:40:00,1435.91,1435.95,1435.21,1435.41,31700,45506569.0 -2025-11-06 13:45:00,1435.2,1435.7,1435.18,1435.31,32800,47082999.0 -2025-11-06 13:50:00,1435.28,1435.4,1434.37,1434.42,32700,46987787.0 -2025-11-06 13:55:00,1434.38,1434.94,1434.38,1434.7,25600,36726784.0 -2025-11-06 14:00:00,1434.66,1435.82,1434.6,1434.85,31100,44520957.0 -2025-11-06 14:05:00,1434.74,1437.0,1434.73,1436.77,46800,67269114.0 -2025-11-06 14:10:00,1436.34,1436.98,1436.34,1436.69,37500,53879298.0 -2025-11-06 14:15:00,1436.6,1438.85,1436.6,1437.01,72100,103652868.0 -2025-11-06 14:20:00,1437.0,1437.0,1436.45,1436.45,25900,37210616.0 -2025-11-06 14:25:00,1436.65,1436.65,1436.09,1436.09,23000,33038347.0 -2025-11-06 14:30:00,1436.1,1436.1,1435.46,1435.51,36700,52687865.0 -2025-11-06 14:35:00,1435.5,1435.52,1435.0,1435.17,48300,69320196.0 -2025-11-06 14:40:00,1435.1,1435.33,1434.56,1434.7,53800,77199352.0 -2025-11-06 14:45:00,1434.78,1435.04,1434.02,1434.65,66400,95304198.0 -2025-11-06 14:50:00,1434.69,1435.15,1434.69,1435.1,56000,80359426.0 -2025-11-06 14:55:00,1435.1,1436.0,1435.0,1435.36,80500,115484160.0 -2025-11-06 15:00:00,1435.41,1435.49,1435.1,1435.13,95300,136776701.0 -2025-11-07 09:35:00,1435.11,1439.66,1432.01,1435.68,170000,244123792.0 -2025-11-07 09:40:00,1435.69,1437.05,1433.0,1433.05,108100,155100048.0 -2025-11-07 09:45:00,1433.04,1435.99,1432.61,1435.29,74600,106990144.0 -2025-11-07 09:50:00,1434.7,1435.29,1433.08,1433.08,63600,91194331.0 -2025-11-07 09:55:00,1433.01,1434.03,1432.64,1432.7,65900,94423753.0 -2025-11-07 10:00:00,1433.02,1434.98,1432.7,1433.0,49600,71116599.0 -2025-11-07 10:05:00,1433.44,1433.45,1431.36,1432.5,82400,118098379.0 -2025-11-07 10:10:00,1432.5,1434.6,1432.32,1433.15,44500,63780215.0 -2025-11-07 10:15:00,1433.14,1433.81,1433.0,1433.0,34200,49017531.0 -2025-11-07 10:20:00,1433.0,1433.06,1431.41,1432.22,37100,53136128.0 -2025-11-07 10:25:00,1432.29,1432.76,1431.42,1432.51,33200,47546560.0 -2025-11-07 10:30:00,1432.23,1433.45,1432.23,1433.26,25000,35841802.0 -2025-11-07 10:35:00,1433.34,1434.28,1433.33,1434.08,23900,34268419.0 -2025-11-07 10:40:00,1434.0,1435.4,1433.72,1435.14,38400,55095035.0 -2025-11-07 10:45:00,1435.14,1435.4,1434.44,1434.46,20000,28702456.0 -2025-11-07 10:50:00,1434.49,1435.0,1434.11,1434.12,17400,24989312.0 -2025-11-07 10:55:00,1434.12,1436.0,1434.11,1435.71,35500,50823680.0 -2025-11-07 11:00:00,1435.72,1435.79,1434.82,1435.03,21100,30288642.0 -2025-11-07 11:05:00,1435.03,1436.72,1434.82,1436.38,26100,37475198.0 -2025-11-07 11:10:00,1436.38,1436.38,1436.05,1436.29,18400,26427016.0 -2025-11-07 11:15:00,1436.29,1437.49,1436.16,1437.18,32400,46668152.0 -2025-11-07 11:20:00,1437.18,1437.18,1435.4,1435.43,23200,33324288.0 -2025-11-07 11:25:00,1435.53,1435.53,1434.12,1434.2,24900,35727106.0 -2025-11-07 11:30:00,1434.19,1434.59,1433.33,1433.36,34100,48886272.0 -2025-11-07 13:05:00,1434.4,1434.4,1431.88,1432.79,66500,95243778.0 -2025-11-07 13:10:00,1432.52,1432.77,1432.03,1432.03,29000,41537920.0 -2025-11-07 13:15:00,1432.02,1432.73,1431.2,1431.22,48000,68733312.0 -2025-11-07 13:20:00,1431.21,1432.74,1431.2,1432.0,29100,41657476.0 -2025-11-07 13:25:00,1432.26,1432.5,1432.0,1432.21,18800,26926976.0 -2025-11-07 13:30:00,1432.22,1432.75,1432.03,1432.22,21100,30222717.0 -2025-11-07 13:35:00,1432.39,1433.34,1432.39,1433.03,16100,23069699.0 -2025-11-07 13:40:00,1433.34,1433.34,1432.5,1432.52,20900,29950712.0 -2025-11-07 13:45:00,1432.87,1432.99,1432.52,1432.52,18300,26212864.0 -2025-11-07 13:50:00,1432.53,1432.89,1432.0,1432.04,29400,42111879.0 -2025-11-07 13:55:00,1432.04,1433.48,1432.04,1433.48,23700,33968903.0 -2025-11-07 14:00:00,1433.5,1434.49,1433.0,1433.5,30100,43174898.0 -2025-11-07 14:05:00,1433.39,1434.06,1433.0,1433.85,37900,54333966.0 -2025-11-07 14:10:00,1433.93,1434.0,1433.35,1433.37,21600,30970110.0 -2025-11-07 14:15:00,1434.0,1434.3,1433.37,1433.8,25300,36278267.0 -2025-11-07 14:20:00,1433.4,1434.49,1433.4,1434.42,35500,50908161.0 -2025-11-07 14:25:00,1434.49,1435.84,1434.49,1435.36,30600,43914755.0 -2025-11-07 14:30:00,1435.36,1435.83,1435.36,1435.47,21800,31296252.0 -2025-11-07 14:35:00,1435.47,1435.49,1434.64,1435.37,26200,37601022.0 -2025-11-07 14:40:00,1435.38,1435.43,1435.1,1435.35,29800,42772224.0 -2025-11-07 14:45:00,1435.35,1435.58,1435.33,1435.52,41100,58934792.0 -2025-11-07 14:50:00,1435.57,1435.96,1435.39,1435.39,53300,76594677.0 -2025-11-07 14:55:00,1435.47,1435.5,1435.0,1435.15,54100,77650694.0 -2025-11-07 15:00:00,1435.14,1435.4,1433.33,1433.33,54300,77884925.0 -2025-11-10 09:35:00,1435.0,1438.87,1435.0,1437.86,181500,260689888.0 -2025-11-10 09:40:00,1437.04,1441.0,1437.04,1440.35,174500,251181952.0 -2025-11-10 09:45:00,1440.39,1441.0,1437.19,1437.87,125700,180954918.0 -2025-11-10 09:50:00,1437.9,1438.7,1435.97,1438.06,66200,95160442.0 -2025-11-10 09:55:00,1438.59,1439.87,1437.03,1437.04,70000,100769156.0 -2025-11-10 10:00:00,1437.02,1437.8,1436.02,1437.09,59200,85073146.0 -2025-11-10 10:05:00,1436.61,1440.16,1435.57,1440.0,97600,140324611.0 -2025-11-10 10:10:00,1439.17,1440.16,1438.0,1438.45,50700,72949369.0 -2025-11-10 10:15:00,1438.47,1440.0,1438.03,1438.4,75800,109100298.0 -2025-11-10 10:20:00,1438.98,1440.5,1438.13,1438.79,81400,117184244.0 -2025-11-10 10:25:00,1439.52,1440.0,1438.67,1440.0,39900,57396236.0 -2025-11-10 10:30:00,1440.0,1440.8,1439.77,1440.6,65100,93700096.0 -2025-11-10 10:35:00,1440.54,1443.4,1440.5,1443.39,174900,252264445.0 -2025-11-10 10:40:00,1443.59,1445.77,1443.39,1445.5,184300,266238468.0 -2025-11-10 10:45:00,1445.15,1445.6,1443.5,1445.56,86500,124979707.0 -2025-11-10 10:50:00,1445.45,1449.0,1445.45,1447.93,168700,244197632.0 -2025-11-10 10:55:00,1447.98,1452.08,1446.48,1451.46,217600,315446528.0 -2025-11-10 11:00:00,1451.0,1454.2,1451.0,1452.16,163600,237717504.0 -2025-11-10 11:05:00,1451.9,1455.0,1451.9,1453.91,146200,212569088.0 -2025-11-10 11:10:00,1453.9,1454.0,1450.1,1450.88,95000,137985280.0 -2025-11-10 11:15:00,1451.01,1453.83,1451.01,1452.55,49500,71898112.0 -2025-11-10 11:20:00,1452.94,1454.19,1452.94,1453.4,76900,111776512.0 -2025-11-10 11:25:00,1453.4,1453.57,1453.24,1453.41,52200,75865344.0 -2025-11-10 11:30:00,1453.42,1454.68,1453.39,1453.68,83100,120823552.0 -2025-11-10 13:05:00,1453.42,1457.66,1453.42,1457.66,241100,350832128.0 -2025-11-10 13:10:00,1457.8,1459.93,1457.8,1459.9,194200,283289344.0 -2025-11-10 13:15:00,1459.68,1459.98,1458.02,1459.9,109800,160243200.0 -2025-11-10 13:20:00,1459.93,1463.63,1459.81,1462.8,206000,301098496.0 -2025-11-10 13:25:00,1462.81,1463.23,1459.32,1459.37,118900,173732352.0 -2025-11-10 13:30:00,1459.36,1459.36,1455.61,1456.98,64200,93569536.0 -2025-11-10 13:35:00,1457.11,1459.5,1457.04,1458.51,56900,82968064.0 -2025-11-10 13:40:00,1458.55,1459.99,1458.0,1459.7,47600,69437440.0 -2025-11-10 13:45:00,1459.7,1460.99,1459.65,1460.2,73600,107464704.0 -2025-11-10 13:50:00,1460.2,1460.4,1459.94,1459.94,48000,70079488.0 -2025-11-10 13:55:00,1459.97,1459.97,1457.05,1459.87,51900,75714560.0 -2025-11-10 14:00:00,1459.66,1461.0,1459.66,1461.0,64500,94106624.0 -2025-11-10 14:05:00,1460.72,1461.96,1459.88,1461.21,56100,81922560.0 -2025-11-10 14:10:00,1461.3,1461.3,1459.76,1461.1,60200,88034304.0 -2025-11-10 14:15:00,1461.1,1461.62,1460.66,1461.54,51800,75683840.0 -2025-11-10 14:20:00,1461.46,1461.8,1461.08,1461.11,42900,62697472.0 -2025-11-10 14:25:00,1461.11,1461.79,1461.07,1461.79,69100,100979712.0 -2025-11-10 14:30:00,1461.75,1463.02,1461.75,1463.02,158900,232366080.0 -2025-11-10 14:35:00,1463.02,1463.3,1462.5,1462.96,110200,161176576.0 -2025-11-10 14:40:00,1462.94,1462.95,1460.67,1461.2,90900,132925952.0 -2025-11-10 14:45:00,1461.24,1463.33,1461.2,1462.16,128100,187276800.0 -2025-11-10 14:50:00,1462.01,1462.69,1461.38,1462.3,99500,145509376.0 -2025-11-10 14:55:00,1462.3,1462.4,1461.47,1461.98,94400,138120192.0 -2025-11-10 15:00:00,1461.96,1462.3,1461.7,1462.3,120300,175771136.0 -2025-11-11 09:35:00,1462.0,1462.18,1451.03,1456.02,378200,550193792.0 -2025-11-11 09:40:00,1456.09,1457.92,1454.29,1454.5,144200,209944318.0 -2025-11-11 09:45:00,1454.45,1458.05,1454.04,1457.3,76300,111070594.0 -2025-11-11 09:50:00,1457.36,1459.25,1456.65,1458.0,65000,94777983.0 -2025-11-11 09:55:00,1458.0,1459.99,1457.75,1457.78,71800,104753913.0 -2025-11-11 10:00:00,1458.0,1459.3,1456.55,1457.85,47600,69376384.0 -2025-11-11 10:05:00,1457.85,1457.85,1455.0,1455.3,66100,96261382.0 -2025-11-11 10:10:00,1455.44,1457.78,1454.5,1456.99,37800,55041154.0 -2025-11-11 10:15:00,1456.99,1457.6,1455.23,1455.31,34900,50822270.0 -2025-11-11 10:20:00,1455.27,1456.16,1454.28,1454.4,40900,59511812.0 -2025-11-11 10:25:00,1454.4,1454.69,1453.0,1453.03,70500,102474234.0 -2025-11-11 10:30:00,1453.13,1453.13,1451.53,1451.58,91500,132875524.0 -2025-11-11 10:35:00,1451.56,1452.69,1451.52,1451.83,52400,76087548.0 -2025-11-11 10:40:00,1451.85,1452.0,1450.65,1451.7,82900,120348678.0 -2025-11-11 10:45:00,1451.71,1451.71,1451.11,1451.59,30700,44558590.0 -2025-11-11 10:50:00,1451.58,1452.8,1450.9,1451.53,61000,88423036.0 -2025-11-11 10:55:00,1451.3,1451.52,1450.6,1450.6,35900,52111365.0 -2025-11-11 11:00:00,1450.6,1450.6,1448.5,1448.87,102300,148296575.0 -2025-11-11 11:05:00,1448.5,1448.5,1447.12,1447.25,93800,135787520.0 -2025-11-11 11:10:00,1447.25,1448.03,1447.0,1447.3,62800,90907136.0 -2025-11-11 11:15:00,1447.33,1449.23,1447.33,1449.0,27400,39693054.0 -2025-11-11 11:20:00,1448.98,1450.0,1448.01,1450.0,26000,37676041.0 -2025-11-11 11:25:00,1450.0,1452.56,1449.74,1452.4,30200,43820529.0 -2025-11-11 11:30:00,1452.0,1452.49,1450.79,1452.43,38200,55532291.0 -2025-11-11 13:05:00,1452.4,1455.0,1451.48,1454.53,71100,103345922.0 -2025-11-11 13:10:00,1454.54,1454.79,1453.4,1453.9,23400,34024454.0 -2025-11-11 13:15:00,1453.9,1455.56,1453.06,1455.0,34200,49741821.0 -2025-11-11 13:20:00,1454.72,1455.86,1454.02,1455.66,37300,54202880.0 -2025-11-11 13:25:00,1455.66,1455.66,1454.0,1454.0,20800,30261244.0 -2025-11-11 13:30:00,1453.93,1454.0,1453.45,1453.85,28900,42014468.0 -2025-11-11 13:35:00,1454.0,1457.26,1454.0,1456.94,50400,73383422.0 -2025-11-11 13:40:00,1456.94,1459.98,1456.92,1459.0,61800,90131202.0 -2025-11-11 13:45:00,1458.37,1459.0,1456.67,1457.06,25600,37320704.0 -2025-11-11 13:50:00,1457.06,1457.78,1456.54,1456.6,22800,33190914.0 -2025-11-11 13:55:00,1456.45,1457.65,1455.75,1457.22,21100,30741250.0 -2025-11-11 14:00:00,1456.81,1457.19,1455.35,1456.99,24800,36114434.0 -2025-11-11 14:05:00,1456.99,1456.99,1455.61,1455.7,17500,25481714.0 -2025-11-11 14:10:00,1455.6,1457.09,1455.6,1456.99,35300,51413253.0 -2025-11-11 14:15:00,1456.99,1458.88,1456.99,1458.2,34500,50304515.0 -2025-11-11 14:20:00,1458.21,1458.88,1458.15,1458.58,23800,34711552.0 -2025-11-11 14:25:00,1458.58,1458.6,1457.99,1458.07,22800,33319424.0 -2025-11-11 14:30:00,1458.15,1458.29,1457.6,1457.95,36900,53803776.0 -2025-11-11 14:35:00,1457.82,1458.17,1456.71,1458.1,30300,44181252.0 -2025-11-11 14:40:00,1458.1,1459.45,1458.1,1459.34,48500,70786556.0 -2025-11-11 14:45:00,1459.33,1459.96,1459.33,1459.53,44600,65069568.0 -2025-11-11 14:50:00,1459.55,1459.66,1458.64,1459.17,50700,73980160.0 -2025-11-11 14:55:00,1459.08,1459.17,1456.59,1458.01,56400,82243072.0 -2025-11-11 15:00:00,1458.2,1459.0,1458.0,1458.99,77300,112663552.0 -2025-11-12 09:35:00,1459.98,1469.75,1459.98,1469.67,376100,551612928.0 -2025-11-12 09:40:00,1469.75,1472.57,1467.8,1468.01,362900,533540487.0 -2025-11-12 09:45:00,1467.99,1469.5,1465.18,1469.18,113500,166478455.0 -2025-11-12 09:50:00,1469.18,1472.21,1469.18,1470.93,164700,242158980.0 -2025-11-12 09:55:00,1471.0,1474.5,1470.0,1474.5,192600,283717622.0 -2025-11-12 10:00:00,1474.9,1478.11,1474.9,1475.9,294400,434763652.0 -2025-11-12 10:05:00,1475.73,1475.91,1473.0,1475.0,100100,147482370.0 -2025-11-12 10:10:00,1475.54,1475.91,1473.8,1473.8,79100,116633859.0 -2025-11-12 10:15:00,1473.45,1473.45,1471.15,1472.4,60900,89673475.0 -2025-11-12 10:20:00,1472.3,1472.3,1470.96,1471.0,64100,94340348.0 -2025-11-12 10:25:00,1470.99,1470.99,1469.0,1470.0,61300,90120960.0 -2025-11-12 10:30:00,1469.7,1472.0,1469.3,1471.8,45800,67342852.0 -2025-11-12 10:35:00,1471.95,1472.23,1471.7,1472.02,35700,52550652.0 -2025-11-12 10:40:00,1472.03,1472.13,1469.77,1470.42,41900,61635846.0 -2025-11-12 10:45:00,1470.5,1471.0,1469.25,1469.95,33000,48517370.0 -2025-11-12 10:50:00,1470.0,1470.01,1467.25,1468.36,41200,60506374.0 -2025-11-12 10:55:00,1468.26,1469.77,1467.72,1469.48,25500,37450234.0 -2025-11-12 11:00:00,1469.65,1470.1,1469.04,1469.38,33500,49237765.0 -2025-11-12 11:05:00,1469.35,1469.35,1466.99,1466.99,46600,68389367.0 -2025-11-12 11:10:00,1466.99,1467.0,1465.2,1466.28,55000,80641284.0 -2025-11-12 11:15:00,1465.89,1467.83,1465.89,1466.88,24000,35206138.0 -2025-11-12 11:20:00,1467.0,1469.79,1466.32,1468.0,26400,38822145.0 -2025-11-12 11:25:00,1468.85,1470.88,1468.51,1470.69,37500,55117323.0 -2025-11-12 11:30:00,1470.59,1471.0,1468.0,1468.25,29900,43956986.0 -2025-11-12 13:05:00,1468.25,1471.0,1468.02,1471.0,74500,109516280.0 -2025-11-12 13:10:00,1470.99,1471.23,1469.18,1470.35,33900,49860367.0 -2025-11-12 13:15:00,1470.34,1471.0,1470.0,1470.87,38700,56921855.0 -2025-11-12 13:20:00,1470.79,1471.03,1468.5,1468.5,44600,65567227.0 -2025-11-12 13:25:00,1468.9,1468.9,1467.23,1467.23,33700,49470713.0 -2025-11-12 13:30:00,1467.2,1467.84,1465.53,1467.82,48600,71279876.0 -2025-11-12 13:35:00,1467.83,1469.02,1467.83,1469.0,19300,28341766.0 -2025-11-12 13:40:00,1468.99,1469.9,1468.0,1468.99,28900,42456062.0 -2025-11-12 13:45:00,1469.0,1469.0,1468.4,1468.44,19900,29230326.0 -2025-11-12 13:50:00,1468.4,1468.49,1466.18,1466.73,34000,49890056.0 -2025-11-12 13:55:00,1466.7,1467.69,1466.15,1466.78,26200,38430464.0 -2025-11-12 14:00:00,1466.76,1467.51,1466.76,1467.39,23100,33907968.0 -2025-11-12 14:05:00,1467.38,1467.6,1466.91,1467.15,22300,32699136.0 -2025-11-12 14:10:00,1467.16,1467.25,1466.93,1467.01,27300,40069632.0 -2025-11-12 14:15:00,1467.01,1467.11,1466.97,1466.97,26700,39170560.0 -2025-11-12 14:20:00,1467.0,1467.0,1466.0,1466.65,41800,61200384.0 -2025-11-12 14:25:00,1466.7,1467.8,1466.7,1467.66,33500,49157374.0 -2025-11-12 14:30:00,1467.52,1467.62,1467.09,1467.6,18000,26411522.0 -2025-11-12 14:35:00,1467.52,1467.8,1467.5,1467.76,38100,55917048.0 -2025-11-12 14:40:00,1467.76,1467.97,1467.03,1467.5,36100,52983304.0 -2025-11-12 14:45:00,1467.49,1467.5,1465.0,1466.27,63800,93533696.0 -2025-11-12 14:50:00,1466.27,1466.27,1465.18,1465.37,58900,86312960.0 -2025-11-12 14:55:00,1465.27,1465.56,1465.1,1465.55,82000,120179200.0 -2025-11-12 15:00:00,1465.55,1465.6,1465.15,1465.15,79600,116667904.0 -2025-11-13 09:35:00,1462.12,1469.0,1460.19,1461.0,229600,335935328.0 -2025-11-13 09:40:00,1461.0,1464.94,1460.05,1464.9,96400,140947168.0 -2025-11-13 09:45:00,1464.94,1467.0,1463.62,1466.5,75500,110610368.0 -2025-11-13 09:50:00,1466.68,1467.99,1463.62,1464.33,64200,94106555.0 -2025-11-13 09:55:00,1464.13,1466.48,1463.62,1466.02,53300,78084547.0 -2025-11-13 10:00:00,1466.05,1468.99,1466.05,1466.68,66700,97898756.0 -2025-11-13 10:05:00,1467.0,1467.9,1465.41,1465.41,72600,106501626.0 -2025-11-13 10:10:00,1465.3,1465.31,1462.01,1462.36,57700,84465410.0 -2025-11-13 10:15:00,1462.36,1462.99,1460.98,1461.08,82700,120977532.0 -2025-11-13 10:20:00,1461.02,1461.99,1460.0,1461.61,82500,120386436.0 -2025-11-13 10:25:00,1461.61,1462.97,1461.01,1461.21,42800,62570754.0 -2025-11-13 10:30:00,1461.2,1462.18,1460.3,1461.85,39700,58004864.0 -2025-11-13 10:35:00,1461.85,1462.8,1461.51,1461.99,30200,44154234.0 -2025-11-13 10:40:00,1461.99,1461.99,1461.01,1461.96,28300,41365758.0 -2025-11-13 10:45:00,1461.97,1462.76,1461.87,1461.9,57100,83485446.0 -2025-11-13 10:50:00,1461.9,1462.89,1461.5,1461.95,45600,66668674.0 -2025-11-13 10:55:00,1461.95,1462.89,1461.93,1462.89,33200,48555268.0 -2025-11-13 11:00:00,1463.0,1463.76,1462.17,1462.18,36600,53578234.0 -2025-11-13 11:05:00,1462.18,1464.0,1462.0,1463.6,47100,68896258.0 -2025-11-13 11:10:00,1463.62,1463.92,1462.5,1462.6,26300,38478593.0 -2025-11-13 11:15:00,1462.52,1462.52,1461.5,1461.55,40100,58620419.0 -2025-11-13 11:20:00,1461.52,1462.95,1461.4,1462.95,52800,77235572.0 -2025-11-13 11:25:00,1461.96,1462.89,1461.09,1461.11,30500,44547591.0 -2025-11-13 11:30:00,1461.08,1461.08,1460.3,1460.5,43100,62955385.0 -2025-11-13 13:05:00,1460.48,1461.7,1458.0,1460.2,181000,264297216.0 -2025-11-13 13:10:00,1460.2,1463.66,1460.2,1460.84,73000,106697992.0 -2025-11-13 13:15:00,1460.85,1463.89,1460.59,1463.88,75400,110211585.0 -2025-11-13 13:20:00,1462.66,1464.59,1461.85,1464.5,40300,58963963.0 -2025-11-13 13:25:00,1464.5,1464.5,1462.54,1462.61,36100,52839164.0 -2025-11-13 13:30:00,1462.61,1463.87,1462.56,1463.67,32400,47410176.0 -2025-11-13 13:35:00,1463.66,1466.68,1463.66,1466.66,66300,97170178.0 -2025-11-13 13:40:00,1466.64,1468.51,1466.64,1466.64,70500,103464966.0 -2025-11-13 13:45:00,1466.65,1470.1,1466.65,1469.47,111000,162994944.0 -2025-11-13 13:50:00,1469.61,1470.26,1466.2,1468.0,88300,129688320.0 -2025-11-13 13:55:00,1468.1,1468.8,1466.5,1468.8,65400,95977216.0 -2025-11-13 14:00:00,1468.59,1470.0,1467.86,1469.99,59300,87126528.0 -2025-11-13 14:05:00,1470.0,1473.5,1468.88,1468.92,115700,170244096.0 -2025-11-13 14:10:00,1468.98,1472.0,1468.93,1471.0,49700,73082112.0 -2025-11-13 14:15:00,1471.0,1471.59,1469.46,1470.0,49900,73391104.0 -2025-11-13 14:20:00,1471.0,1471.0,1468.88,1468.88,41400,60845568.0 -2025-11-13 14:25:00,1469.04,1469.47,1467.96,1468.89,41800,61382656.0 -2025-11-13 14:30:00,1468.4,1470.29,1468.1,1470.22,68000,99928064.0 -2025-11-13 14:35:00,1470.22,1470.27,1469.02,1470.24,57300,84247808.0 -2025-11-13 14:40:00,1470.3,1470.3,1469.05,1470.07,57800,84962304.0 -2025-11-13 14:45:00,1470.07,1470.32,1469.13,1470.08,59600,87611648.0 -2025-11-13 14:50:00,1470.08,1471.5,1470.08,1471.5,77900,114595584.0 -2025-11-13 14:55:00,1471.45,1471.71,1470.61,1471.41,82700,121683968.0 -2025-11-13 15:00:00,1471.41,1471.41,1470.3,1470.38,82500,121330176.0 -2025-11-14 09:35:00,1470.0,1478.5,1468.31,1476.41,399500,588353670.0 -2025-11-14 09:40:00,1477.0,1478.9,1473.71,1475.22,171300,253032504.0 -2025-11-14 09:45:00,1475.27,1476.88,1473.0,1473.2,104100,153547580.0 -2025-11-14 09:50:00,1473.0,1474.83,1470.0,1470.07,86700,127640710.0 -2025-11-14 09:55:00,1470.11,1470.11,1467.91,1469.93,167200,245609344.0 -2025-11-14 10:00:00,1469.93,1472.1,1469.12,1471.57,42200,62073596.0 -2025-11-14 10:05:00,1471.57,1471.67,1467.18,1467.22,57600,84599684.0 -2025-11-14 10:10:00,1467.22,1467.31,1465.0,1465.13,103700,152008580.0 -2025-11-14 10:15:00,1465.03,1466.06,1465.01,1466.01,43000,63035896.0 -2025-11-14 10:20:00,1466.11,1466.55,1465.15,1465.41,31400,46025982.0 -2025-11-14 10:25:00,1465.42,1468.09,1465.3,1468.09,29600,43408512.0 -2025-11-14 10:30:00,1468.09,1468.39,1467.0,1467.0,25100,36844166.0 -2025-11-14 10:35:00,1466.59,1467.52,1466.0,1466.99,33700,49429888.0 -2025-11-14 10:40:00,1467.5,1469.44,1466.95,1469.0,35500,52134528.0 -2025-11-14 10:45:00,1469.38,1470.0,1469.0,1469.89,29900,43931910.0 -2025-11-14 10:50:00,1469.98,1470.9,1469.51,1469.95,26800,39398910.0 -2025-11-14 10:55:00,1469.7,1470.47,1469.0,1469.0,23500,34539135.0 -2025-11-14 11:00:00,1469.0,1469.05,1466.81,1467.56,24100,35387257.0 -2025-11-14 11:05:00,1467.56,1469.35,1466.6,1466.7,19600,28762116.0 -2025-11-14 11:10:00,1466.7,1467.52,1466.29,1466.6,23000,33731458.0 -2025-11-14 11:15:00,1466.52,1467.94,1466.2,1466.6,15500,22739966.0 -2025-11-14 11:20:00,1467.31,1467.52,1466.19,1466.54,15100,22145529.0 -2025-11-14 11:25:00,1467.0,1467.73,1466.54,1466.82,28800,42250501.0 -2025-11-14 11:30:00,1466.82,1466.98,1466.49,1466.49,16800,24640514.0 -2025-11-14 13:05:00,1466.47,1466.77,1464.11,1465.29,83100,121772800.0 -2025-11-14 13:10:00,1465.29,1466.38,1464.9,1464.99,31700,46457341.0 -2025-11-14 13:15:00,1465.7,1466.26,1465.5,1465.83,23900,35033603.0 -2025-11-14 13:20:00,1465.83,1465.83,1464.5,1465.07,35600,52154880.0 -2025-11-14 13:25:00,1465.05,1465.7,1464.7,1464.78,42100,61675264.0 -2025-11-14 13:30:00,1464.77,1464.77,1464.02,1464.23,36500,53445376.0 -2025-11-14 13:35:00,1464.22,1465.88,1464.12,1464.7,19500,28566016.0 -2025-11-14 13:40:00,1464.97,1465.2,1464.5,1464.72,30900,45261568.0 -2025-11-14 13:45:00,1465.03,1466.66,1464.61,1466.41,23300,34157312.0 -2025-11-14 13:50:00,1466.41,1467.13,1466.0,1466.55,23600,34530810.0 -2025-11-14 13:55:00,1466.05,1466.71,1466.05,1466.4,20500,30062854.0 -2025-11-14 14:00:00,1466.5,1466.5,1466.05,1466.34,14800,21700347.0 -2025-11-14 14:05:00,1466.23,1466.6,1464.96,1466.1,48400,70939147.0 -2025-11-14 14:10:00,1466.46,1466.82,1465.8,1466.49,38100,55861242.0 -2025-11-14 14:15:00,1466.53,1467.68,1465.76,1465.76,34800,51028996.0 -2025-11-14 14:20:00,1465.77,1465.78,1464.7,1465.22,31400,46009596.0 -2025-11-14 14:25:00,1464.81,1465.36,1464.5,1464.5,34500,50539008.0 -2025-11-14 14:30:00,1464.51,1464.51,1464.04,1464.2,27200,39828224.0 -2025-11-14 14:35:00,1464.3,1464.37,1463.77,1463.83,54600,79937024.0 -2025-11-14 14:40:00,1463.93,1464.0,1463.0,1463.0,39100,57219072.0 -2025-11-14 14:45:00,1463.01,1463.2,1461.01,1461.01,72000,105283072.0 -2025-11-14 14:50:00,1461.02,1461.02,1458.03,1458.48,166100,242482176.0 -2025-11-14 14:55:00,1458.49,1459.31,1456.91,1457.0,164000,239138048.0 -2025-11-14 15:00:00,1457.0,1457.49,1456.38,1456.6,97800,142504704.0 -2025-11-17 09:35:00,1454.0,1456.6,1448.23,1452.2,244100,354419616.0 -2025-11-17 09:40:00,1452.0,1455.92,1450.18,1454.0,124400,180901664.0 -2025-11-17 09:45:00,1454.3,1454.3,1448.68,1450.0,178600,259139776.0 -2025-11-17 09:50:00,1451.93,1451.93,1449.13,1449.99,104000,150795960.0 -2025-11-17 09:55:00,1449.99,1451.0,1446.99,1446.99,127000,183951940.0 -2025-11-17 10:00:00,1446.98,1449.05,1446.1,1447.59,83000,120077444.0 -2025-11-17 10:05:00,1447.3,1448.42,1445.81,1448.42,103700,149990012.0 -2025-11-17 10:10:00,1448.46,1452.03,1448.46,1450.67,68700,99665668.0 -2025-11-17 10:15:00,1451.0,1456.06,1450.77,1455.9,97400,141635707.0 -2025-11-17 10:20:00,1455.89,1460.78,1455.45,1459.99,153200,223491845.0 -2025-11-17 10:25:00,1460.52,1460.52,1459.28,1460.03,71800,104789888.0 -2025-11-17 10:30:00,1460.21,1463.91,1459.02,1462.0,114900,167865344.0 -2025-11-17 10:35:00,1462.0,1464.51,1461.02,1462.25,81700,119535744.0 -2025-11-17 10:40:00,1462.21,1462.21,1460.28,1461.3,49300,72042752.0 -2025-11-17 10:45:00,1461.39,1463.46,1461.2,1463.01,28800,42116352.0 -2025-11-17 10:50:00,1463.01,1468.76,1462.6,1466.6,143000,209701632.0 -2025-11-17 10:55:00,1467.0,1468.6,1466.04,1466.18,75200,110358272.0 -2025-11-17 11:00:00,1466.25,1469.88,1466.08,1468.74,101800,149587968.0 -2025-11-17 11:05:00,1468.1,1469.2,1466.8,1466.94,42900,62993920.0 -2025-11-17 11:10:00,1467.0,1467.0,1464.1,1465.91,28400,41622784.0 -2025-11-17 11:15:00,1465.91,1466.0,1464.04,1464.98,29800,43652608.0 -2025-11-17 11:20:00,1464.98,1466.34,1464.98,1465.93,23400,34295296.0 -2025-11-17 11:25:00,1465.92,1467.0,1465.01,1466.59,34000,49854464.0 -2025-11-17 11:30:00,1466.7,1468.0,1465.01,1465.11,38800,56900864.0 -2025-11-17 13:05:00,1465.11,1468.0,1464.6,1467.94,81200,119044864.0 -2025-11-17 13:10:00,1467.97,1469.9,1466.66,1469.88,87100,127866880.0 -2025-11-17 13:15:00,1469.88,1469.88,1468.4,1468.78,42400,62293248.0 -2025-11-17 13:20:00,1468.76,1468.77,1467.21,1467.83,39600,58129408.0 -2025-11-17 13:25:00,1467.83,1468.65,1467.82,1468.53,39200,57563904.0 -2025-11-17 13:30:00,1468.52,1468.57,1466.6,1466.6,38000,55777280.0 -2025-11-17 13:35:00,1466.99,1467.31,1465.03,1465.07,31900,46759936.0 -2025-11-17 13:40:00,1465.09,1466.0,1465.04,1465.84,25100,36783872.0 -2025-11-17 13:45:00,1465.78,1466.11,1465.5,1465.5,27800,40753152.0 -2025-11-17 13:50:00,1465.63,1465.9,1465.1,1465.88,25000,36637952.0 -2025-11-17 13:55:00,1465.78,1466.66,1465.78,1466.66,21500,31521792.0 -2025-11-17 14:00:00,1466.49,1466.49,1465.11,1465.21,21700,31804416.0 -2025-11-17 14:05:00,1465.21,1465.8,1464.07,1465.71,41800,61231872.0 -2025-11-17 14:10:00,1465.87,1467.01,1465.01,1465.86,35600,52189696.0 -2025-11-17 14:15:00,1465.8,1465.86,1464.71,1465.6,23100,33843200.0 -2025-11-17 14:20:00,1465.5,1466.99,1465.12,1466.6,40300,59049728.0 -2025-11-17 14:25:00,1466.61,1467.01,1466.09,1466.7,32500,47666944.0 -2025-11-17 14:30:00,1466.5,1467.61,1465.67,1467.6,46400,68045056.0 -2025-11-17 14:35:00,1467.58,1468.79,1467.39,1468.7,62200,91346432.0 -2025-11-17 14:40:00,1468.7,1469.91,1468.33,1469.62,90800,133415680.0 -2025-11-17 14:45:00,1469.8,1472.97,1469.7,1472.07,217100,319293952.0 -2025-11-17 14:50:00,1472.06,1472.06,1469.29,1469.51,77100,113435648.0 -2025-11-17 14:55:00,1469.31,1471.0,1469.2,1470.0,70200,103186432.0 -2025-11-17 15:00:00,1470.0,1471.0,1470.0,1470.7,29600,43582976.0 -2025-11-18 09:35:00,1470.7,1473.73,1469.01,1470.59,185300,272504096.0 -2025-11-18 09:40:00,1470.38,1477.97,1470.38,1475.18,230300,339733088.0 -2025-11-18 09:45:00,1475.29,1482.0,1474.89,1481.18,328400,485893382.0 -2025-11-18 09:50:00,1481.18,1483.6,1480.0,1483.0,215800,319944314.0 -2025-11-18 09:55:00,1483.09,1486.0,1483.0,1484.1,261100,387566976.0 -2025-11-18 10:00:00,1483.2,1484.19,1479.02,1479.02,106200,157443968.0 -2025-11-18 10:05:00,1479.47,1480.06,1478.67,1478.8,53300,78782588.0 -2025-11-18 10:10:00,1478.79,1480.97,1478.79,1480.0,79600,117744252.0 -2025-11-18 10:15:00,1480.03,1484.39,1480.03,1484.08,78800,116789512.0 -2025-11-18 10:20:00,1484.15,1484.15,1482.51,1482.88,84200,124943876.0 -2025-11-18 10:25:00,1482.87,1483.87,1482.03,1483.02,73700,109352444.0 -2025-11-18 10:30:00,1483.0,1483.49,1482.0,1483.0,72400,107284484.0 -2025-11-18 10:35:00,1483.0,1483.0,1481.53,1481.89,66200,98132728.0 -2025-11-18 10:40:00,1481.57,1481.88,1480.0,1480.0,42600,63071498.0 -2025-11-18 10:45:00,1480.0,1480.9,1478.89,1480.44,58700,86945528.0 -2025-11-18 10:50:00,1479.55,1481.14,1479.55,1480.2,38400,56840186.0 -2025-11-18 10:55:00,1480.2,1480.21,1478.88,1479.55,59200,87590148.0 -2025-11-18 11:00:00,1479.91,1479.91,1478.01,1478.01,35000,51749379.0 -2025-11-18 11:05:00,1478.0,1478.49,1476.33,1478.49,38200,56371714.0 -2025-11-18 11:10:00,1478.08,1478.55,1476.08,1476.53,28800,42571267.0 -2025-11-18 11:15:00,1476.95,1480.3,1476.61,1480.3,34200,50558196.0 -2025-11-18 11:20:00,1480.96,1481.5,1479.56,1481.14,23700,35095814.0 -2025-11-18 11:25:00,1480.72,1480.8,1479.99,1479.99,28000,41451269.0 -2025-11-18 11:30:00,1479.03,1481.0,1479.02,1479.46,27300,40405248.0 -2025-11-18 13:05:00,1480.04,1480.04,1475.61,1477.0,74700,110284289.0 -2025-11-18 13:10:00,1476.9,1478.03,1475.0,1475.22,49600,73269758.0 -2025-11-18 13:15:00,1475.55,1476.35,1473.9,1474.36,67400,99385854.0 -2025-11-18 13:20:00,1474.38,1475.33,1473.8,1475.33,67700,99820288.0 -2025-11-18 13:25:00,1474.55,1476.49,1474.55,1475.97,32200,47501312.0 -2025-11-18 13:30:00,1476.0,1476.36,1474.82,1474.82,27600,40719616.0 -2025-11-18 13:35:00,1474.7,1476.44,1474.55,1476.0,28100,41453568.0 -2025-11-18 13:40:00,1476.45,1477.99,1475.98,1477.64,30200,44602631.0 -2025-11-18 13:45:00,1477.61,1478.03,1477.24,1477.25,28300,41816821.0 -2025-11-18 13:50:00,1477.57,1477.98,1477.07,1477.98,25400,37525760.0 -2025-11-18 13:55:00,1477.97,1478.0,1476.0,1476.0,25600,37821441.0 -2025-11-18 14:00:00,1476.0,1476.0,1475.0,1475.45,60900,89843459.0 -2025-11-18 14:05:00,1475.33,1476.36,1474.37,1476.02,40200,59304192.0 -2025-11-18 14:10:00,1475.56,1476.49,1474.65,1474.65,40700,60044288.0 -2025-11-18 14:15:00,1474.65,1475.57,1474.5,1474.71,42200,62232064.0 -2025-11-18 14:20:00,1474.59,1474.62,1472.81,1472.81,74400,109612288.0 -2025-11-18 14:25:00,1472.8,1473.06,1471.08,1471.89,72600,106867200.0 -2025-11-18 14:30:00,1471.41,1472.0,1471.41,1471.83,41900,61665792.0 -2025-11-18 14:35:00,1471.8,1473.1,1471.42,1472.99,45800,67428352.0 -2025-11-18 14:40:00,1472.99,1473.88,1471.5,1471.98,44600,65698816.0 -2025-11-18 14:45:00,1471.54,1473.04,1471.33,1473.04,45100,66383872.0 -2025-11-18 14:50:00,1473.05,1473.8,1471.71,1471.9,61300,90279936.0 -2025-11-18 14:55:00,1472.0,1476.89,1471.91,1475.89,65400,96390656.0 -2025-11-18 15:00:00,1475.01,1477.47,1475.01,1476.0,79200,116957176.0 -2025-11-19 09:35:00,1474.0,1477.55,1473.0,1475.17,137300,202579200.0 -2025-11-19 09:40:00,1476.0,1477.47,1470.77,1471.05,86600,127536224.0 -2025-11-19 09:45:00,1471.05,1474.88,1471.05,1473.03,58000,85443936.0 -2025-11-19 09:50:00,1473.89,1475.99,1473.08,1474.0,62800,92644256.0 -2025-11-19 09:55:00,1475.08,1477.0,1474.05,1477.0,74200,109492509.0 -2025-11-19 10:00:00,1476.95,1476.95,1473.8,1473.8,49900,73629761.0 -2025-11-19 10:05:00,1473.83,1474.39,1471.91,1473.14,49200,72478522.0 -2025-11-19 10:10:00,1473.23,1474.99,1473.03,1473.19,25100,36989258.0 -2025-11-19 10:15:00,1473.06,1474.0,1472.01,1472.42,40400,59520195.0 -2025-11-19 10:20:00,1472.45,1474.1,1472.45,1473.0,34600,50978749.0 -2025-11-19 10:25:00,1472.58,1474.6,1472.51,1474.6,21200,31228416.0 -2025-11-19 10:30:00,1474.6,1474.94,1473.03,1473.65,26400,38909244.0 -2025-11-19 10:35:00,1473.72,1474.56,1472.0,1472.0,33700,49642492.0 -2025-11-19 10:40:00,1472.0,1473.0,1471.0,1471.12,32500,47835914.0 -2025-11-19 10:45:00,1471.17,1472.03,1470.01,1470.01,60400,88846716.0 -2025-11-19 10:50:00,1470.9,1471.85,1470.15,1470.4,41900,61626370.0 -2025-11-19 10:55:00,1470.32,1470.48,1470.0,1470.01,43900,64537463.0 -2025-11-19 11:00:00,1470.0,1473.99,1470.0,1473.99,77000,113305997.0 -2025-11-19 11:05:00,1473.98,1475.99,1473.39,1474.52,81800,120636153.0 -2025-11-19 11:10:00,1474.51,1475.98,1473.83,1474.61,29500,43526012.0 -2025-11-19 11:15:00,1475.0,1475.8,1472.05,1472.69,38500,56758916.0 -2025-11-19 11:20:00,1472.14,1474.3,1471.15,1471.38,47000,69212541.0 -2025-11-19 11:25:00,1472.5,1473.88,1471.39,1472.04,35900,52873980.0 -2025-11-19 11:30:00,1472.02,1473.48,1470.3,1471.96,26100,38493188.0 -2025-11-19 13:05:00,1471.98,1475.0,1471.72,1475.0,52900,77927938.0 -2025-11-19 13:10:00,1474.21,1475.8,1474.0,1475.11,44400,65489406.0 -2025-11-19 13:15:00,1475.71,1475.71,1473.0,1473.01,17800,26239228.0 -2025-11-19 13:20:00,1473.03,1473.26,1471.25,1471.51,28600,42103296.0 -2025-11-19 13:25:00,1471.01,1473.26,1471.0,1471.97,31400,46222600.0 -2025-11-19 13:30:00,1472.07,1472.25,1470.12,1471.56,24100,35459716.0 -2025-11-19 13:35:00,1471.6,1472.33,1470.7,1472.3,18200,26784128.0 -2025-11-19 13:40:00,1472.13,1472.99,1471.57,1471.83,20600,30330105.0 -2025-11-19 13:45:00,1472.9,1472.9,1471.0,1471.0,23500,34512649.0 -2025-11-19 13:50:00,1471.0,1472.0,1471.0,1471.8,17600,25896956.0 -2025-11-19 13:55:00,1471.32,1472.73,1471.32,1472.6,22800,33564163.0 -2025-11-19 14:00:00,1472.62,1472.75,1471.58,1472.75,22300,32831991.0 -2025-11-19 14:05:00,1472.64,1474.0,1472.5,1473.7,44600,65821446.0 -2025-11-19 14:10:00,1473.7,1474.5,1473.08,1473.99,22800,33530362.0 -2025-11-19 14:15:00,1473.82,1475.0,1473.82,1474.0,29800,43940356.0 -2025-11-19 14:20:00,1474.0,1475.6,1473.88,1475.6,34100,50359815.0 -2025-11-19 14:25:00,1475.6,1476.99,1475.6,1476.61,81600,120389113.0 -2025-11-19 14:30:00,1476.91,1479.5,1476.91,1479.33,109600,162095872.0 -2025-11-19 14:35:00,1479.3,1479.53,1478.0,1478.13,60200,89038848.0 -2025-11-19 14:40:00,1478.03,1479.46,1474.27,1474.44,55000,81240068.0 -2025-11-19 14:45:00,1475.47,1476.11,1474.42,1474.68,42800,63138556.0 -2025-11-19 14:50:00,1474.59,1474.59,1473.88,1473.89,49500,72975353.0 -2025-11-19 14:55:00,1473.88,1473.88,1472.07,1472.88,64000,94295047.0 -2025-11-19 15:00:00,1472.89,1472.9,1471.01,1471.01,72400,106536192.0 -2025-11-20 09:35:00,1472.0,1475.5,1469.0,1469.05,185100,272577952.0 -2025-11-20 09:40:00,1469.0,1472.5,1469.0,1470.51,88300,129863136.0 -2025-11-20 09:45:00,1471.29,1472.01,1468.31,1470.1,81300,119559520.0 -2025-11-20 09:50:00,1471.17,1471.17,1468.06,1468.06,63200,92860316.0 -2025-11-20 09:55:00,1468.0,1469.0,1465.6,1467.01,106700,156576260.0 -2025-11-20 10:00:00,1467.25,1468.0,1465.56,1467.21,69500,101924476.0 -2025-11-20 10:05:00,1467.35,1469.01,1467.0,1468.18,42800,62836233.0 -2025-11-20 10:10:00,1468.2,1470.56,1468.14,1470.56,34300,50403772.0 -2025-11-20 10:15:00,1470.96,1470.96,1468.27,1468.99,32700,47997635.0 -2025-11-20 10:20:00,1468.92,1469.04,1466.88,1466.97,27000,39641596.0 -2025-11-20 10:25:00,1466.89,1467.86,1466.0,1467.02,39800,58415743.0 -2025-11-20 10:30:00,1467.04,1467.83,1466.81,1466.81,34700,50934786.0 -2025-11-20 10:35:00,1466.81,1466.84,1466.17,1466.26,29700,43444215.0 -2025-11-20 10:40:00,1466.26,1469.0,1466.22,1468.54,33100,48685447.0 -2025-11-20 10:45:00,1468.54,1469.72,1468.54,1468.82,24000,35253376.0 -2025-11-20 10:50:00,1469.17,1470.93,1468.66,1470.91,35900,52649089.0 -2025-11-20 10:55:00,1471.05,1472.98,1471.05,1471.81,58000,85378171.0 -2025-11-20 11:00:00,1471.53,1471.81,1468.61,1469.3,24400,35879305.0 -2025-11-20 11:05:00,1468.81,1471.75,1468.81,1470.19,35800,52722172.0 -2025-11-20 11:10:00,1470.1,1472.95,1470.06,1472.93,37000,54438648.0 -2025-11-20 11:15:00,1472.56,1472.9,1470.6,1472.34,58300,85801857.0 -2025-11-20 11:20:00,1472.32,1472.9,1471.0,1472.89,47000,69188619.0 -2025-11-20 11:25:00,1472.96,1476.49,1472.92,1475.06,108100,159413496.0 -2025-11-20 11:30:00,1475.02,1476.46,1475.01,1476.01,42000,61891210.0 -2025-11-20 13:05:00,1475.98,1479.87,1475.98,1478.5,118600,175328378.0 -2025-11-20 13:10:00,1478.36,1479.56,1477.38,1478.2,52300,77378048.0 -2025-11-20 13:15:00,1477.8,1479.23,1476.8,1478.31,63400,93607424.0 -2025-11-20 13:20:00,1478.87,1479.48,1478.31,1478.88,43900,64983040.0 -2025-11-20 13:25:00,1478.88,1479.0,1477.1,1477.11,25800,38135552.0 -2025-11-20 13:30:00,1477.11,1477.11,1475.1,1475.19,25300,37345792.0 -2025-11-20 13:35:00,1475.16,1476.01,1474.07,1475.99,27100,39982586.0 -2025-11-20 13:40:00,1475.99,1478.0,1474.58,1475.05,34500,50937612.0 -2025-11-20 13:45:00,1475.04,1478.0,1475.03,1475.75,21800,32189944.0 -2025-11-20 13:50:00,1475.39,1475.52,1474.01,1474.06,23500,34650887.0 -2025-11-20 13:55:00,1474.24,1475.0,1473.93,1474.26,21400,31548928.0 -2025-11-20 14:00:00,1474.21,1474.21,1473.3,1473.48,31300,46125300.0 -2025-11-20 14:05:00,1473.48,1474.0,1471.4,1472.94,45700,67320071.0 -2025-11-20 14:10:00,1472.95,1472.96,1472.11,1472.27,20000,29447928.0 -2025-11-20 14:15:00,1472.29,1472.45,1471.78,1471.78,32800,48289038.0 -2025-11-20 14:20:00,1471.6,1471.86,1470.11,1470.11,33300,48981504.0 -2025-11-20 14:25:00,1470.1,1470.31,1469.0,1469.1,46300,68052470.0 -2025-11-20 14:30:00,1469.02,1469.02,1468.0,1468.24,30400,44636932.0 -2025-11-20 14:35:00,1468.27,1470.95,1468.27,1470.34,45100,66346232.0 -2025-11-20 14:40:00,1470.35,1470.95,1469.0,1470.01,31900,46900230.0 -2025-11-20 14:45:00,1469.05,1470.01,1468.0,1468.01,57700,84662790.0 -2025-11-20 14:50:00,1467.96,1467.96,1465.09,1465.74,104500,153155580.0 -2025-11-20 14:55:00,1466.02,1466.94,1465.33,1465.51,65900,96596736.0 -2025-11-20 15:00:00,1465.9,1469.56,1465.9,1467.11,59000,86713856.0 -2025-11-21 09:35:00,1470.5,1480.0,1467.75,1476.97,414000,610816768.0 -2025-11-21 09:40:00,1476.01,1477.8,1471.5,1471.96,170200,251073531.0 -2025-11-21 09:45:00,1471.61,1473.6,1470.54,1473.6,107200,157819272.0 -2025-11-21 09:50:00,1473.99,1476.42,1473.59,1474.3,112600,166128758.0 -2025-11-21 09:55:00,1474.8,1474.8,1470.92,1471.01,82800,121942414.0 -2025-11-21 10:00:00,1471.01,1472.0,1470.08,1470.13,82700,121665405.0 -2025-11-21 10:05:00,1470.09,1475.98,1470.0,1475.09,93200,137293172.0 -2025-11-21 10:10:00,1475.09,1475.1,1469.03,1469.04,72100,106009994.0 -2025-11-21 10:15:00,1469.03,1469.75,1465.51,1465.51,110500,162174711.0 -2025-11-21 10:20:00,1465.51,1465.51,1459.91,1459.91,141500,206952967.0 -2025-11-21 10:25:00,1460.0,1465.0,1460.0,1465.0,55100,80588160.0 -2025-11-21 10:30:00,1465.0,1466.08,1462.76,1462.78,67600,98998400.0 -2025-11-21 10:35:00,1462.31,1462.39,1460.08,1462.38,68200,99631616.0 -2025-11-21 10:40:00,1461.98,1461.98,1457.61,1457.61,94100,137389824.0 -2025-11-21 10:45:00,1457.71,1460.18,1456.0,1456.67,84900,123782400.0 -2025-11-21 10:50:00,1456.04,1458.29,1456.03,1458.29,60100,87643392.0 -2025-11-21 10:55:00,1457.99,1457.99,1456.0,1457.54,69300,100940800.0 -2025-11-21 11:00:00,1457.54,1459.29,1456.86,1457.08,59000,85986560.0 -2025-11-21 11:05:00,1457.95,1461.99,1457.94,1459.07,65600,95780864.0 -2025-11-21 11:10:00,1459.08,1464.23,1458.89,1463.88,50300,73498368.0 -2025-11-21 11:15:00,1463.98,1464.65,1461.76,1463.85,49700,72729856.0 -2025-11-21 11:20:00,1463.97,1470.01,1462.89,1469.98,101000,148086522.0 -2025-11-21 11:25:00,1469.61,1469.85,1467.76,1468.99,67900,99748109.0 -2025-11-21 11:30:00,1468.99,1470.0,1467.17,1469.11,72200,106067192.0 -2025-11-21 13:05:00,1467.88,1470.01,1467.81,1469.99,111700,164147969.0 -2025-11-21 13:10:00,1469.99,1471.96,1468.73,1470.36,86100,126659589.0 -2025-11-21 13:15:00,1470.36,1470.51,1469.15,1470.01,43300,63653371.0 -2025-11-21 13:20:00,1470.07,1470.34,1468.61,1469.67,74500,109490437.0 -2025-11-21 13:25:00,1469.67,1471.0,1468.03,1470.95,60800,89359355.0 -2025-11-21 13:30:00,1470.97,1471.75,1469.76,1470.98,91600,134705926.0 -2025-11-21 13:35:00,1470.99,1474.0,1470.2,1472.88,104900,154400250.0 -2025-11-21 13:40:00,1472.77,1474.07,1471.98,1473.89,104200,153458176.0 -2025-11-21 13:45:00,1473.77,1474.0,1472.39,1472.82,65100,95922688.0 -2025-11-21 13:50:00,1472.82,1474.66,1472.82,1474.27,81300,119844352.0 -2025-11-21 13:55:00,1474.27,1475.65,1474.27,1474.87,113800,167718400.0 -2025-11-21 14:00:00,1474.8,1475.61,1473.85,1473.86,81400,120057856.0 -2025-11-21 14:05:00,1473.79,1475.5,1473.68,1474.49,84900,125200896.0 -2025-11-21 14:10:00,1474.5,1474.88,1471.0,1471.27,76200,112270336.0 -2025-11-21 14:15:00,1471.04,1473.45,1470.2,1473.01,51600,75930112.0 -2025-11-21 14:20:00,1473.39,1474.81,1471.62,1471.83,54700,80597509.0 -2025-11-21 14:25:00,1473.0,1473.07,1470.56,1470.59,71100,104621043.0 -2025-11-21 14:30:00,1470.56,1470.99,1468.18,1470.58,58400,85919746.0 -2025-11-21 14:35:00,1470.97,1470.97,1468.51,1469.13,56200,82597894.0 -2025-11-21 14:40:00,1469.6,1469.98,1466.01,1467.18,59000,86584320.0 -2025-11-21 14:45:00,1467.18,1468.01,1466.48,1467.12,47500,69726720.0 -2025-11-21 14:50:00,1467.17,1467.9,1463.33,1465.83,132200,193701376.0 -2025-11-21 14:55:00,1465.03,1465.98,1462.17,1462.7,112200,164231168.0 -2025-11-21 15:00:00,1462.77,1466.6,1462.7,1466.6,86200,126324736.0 -2025-11-24 09:35:00,1467.0,1470.48,1461.08,1463.0,222500,325970560.0 -2025-11-24 09:40:00,1463.0,1467.34,1461.03,1461.97,112100,164119200.0 -2025-11-24 09:45:00,1462.99,1467.01,1461.21,1467.0,110200,161217186.0 -2025-11-24 09:50:00,1466.88,1469.59,1465.66,1466.0,92800,136180670.0 -2025-11-24 09:55:00,1465.96,1467.78,1463.54,1466.81,51200,75118143.0 -2025-11-24 10:00:00,1466.97,1467.87,1465.88,1467.79,58000,85104831.0 -2025-11-24 10:05:00,1467.01,1469.0,1466.59,1466.92,70300,103171516.0 -2025-11-24 10:10:00,1467.89,1469.9,1467.36,1468.99,86800,127494592.0 -2025-11-24 10:15:00,1469.39,1469.39,1464.36,1465.29,56300,82568972.0 -2025-11-24 10:20:00,1465.3,1465.78,1463.38,1464.58,43400,63549311.0 -2025-11-24 10:25:00,1463.72,1465.0,1463.17,1463.96,46000,67350773.0 -2025-11-24 10:30:00,1463.87,1463.96,1460.39,1461.06,89000,130067080.0 -2025-11-24 10:35:00,1461.05,1462.31,1460.99,1461.01,58500,85493118.0 -2025-11-24 10:40:00,1461.07,1462.0,1459.02,1459.08,87000,127051129.0 -2025-11-24 10:45:00,1459.08,1459.18,1458.11,1459.0,58400,85187083.0 -2025-11-24 10:50:00,1458.9,1459.1,1458.7,1458.85,46600,67983608.0 -2025-11-24 10:55:00,1458.8,1459.63,1458.0,1458.09,48800,71187840.0 -2025-11-24 11:00:00,1458.09,1458.12,1457.58,1457.96,36800,53650052.0 -2025-11-24 11:05:00,1457.75,1457.77,1457.0,1457.09,59600,86855936.0 -2025-11-24 11:10:00,1457.1,1457.21,1456.68,1456.92,43500,63380224.0 -2025-11-24 11:15:00,1456.98,1459.28,1456.93,1458.6,30100,43889405.0 -2025-11-24 11:20:00,1458.65,1459.04,1457.05,1457.2,31800,46356219.0 -2025-11-24 11:25:00,1457.78,1459.56,1456.25,1459.56,47300,68935944.0 -2025-11-24 11:30:00,1459.65,1459.89,1456.11,1457.8,55800,81308416.0 -2025-11-24 13:05:00,1457.77,1457.81,1456.3,1457.11,68700,100100089.0 -2025-11-24 13:10:00,1457.77,1458.09,1456.99,1457.42,35300,51444487.0 -2025-11-24 13:15:00,1457.42,1457.51,1456.5,1456.52,34500,50262016.0 -2025-11-24 13:20:00,1456.55,1458.08,1456.32,1456.35,56100,81727744.0 -2025-11-24 13:25:00,1456.34,1458.18,1456.25,1458.13,47000,68491008.0 -2025-11-24 13:30:00,1458.14,1460.42,1457.26,1459.86,64500,94092798.0 -2025-11-24 13:35:00,1459.83,1460.99,1459.31,1459.9,54700,79858438.0 -2025-11-24 13:40:00,1459.95,1459.95,1456.5,1456.6,62500,91115772.0 -2025-11-24 13:45:00,1456.5,1458.4,1456.39,1456.72,48400,70515712.0 -2025-11-24 13:50:00,1456.71,1457.09,1455.01,1455.6,118600,172610816.0 -2025-11-24 13:55:00,1456.15,1456.91,1455.12,1455.48,74100,107875840.0 -2025-11-24 14:00:00,1455.24,1456.13,1453.76,1454.38,105700,153747200.0 -2025-11-24 14:05:00,1454.95,1454.95,1453.59,1453.95,65300,94942464.0 -2025-11-24 14:10:00,1453.8,1454.3,1453.46,1453.57,56500,82133248.0 -2025-11-24 14:15:00,1453.56,1453.6,1451.4,1451.4,76600,111279104.0 -2025-11-24 14:20:00,1451.35,1451.77,1451.13,1451.38,73900,107261952.0 -2025-11-24 14:25:00,1451.37,1453.33,1451.15,1452.25,52100,75649280.0 -2025-11-24 14:30:00,1452.23,1453.62,1451.82,1452.92,74200,107767296.0 -2025-11-24 14:35:00,1452.86,1453.01,1452.45,1452.74,53900,78372608.0 -2025-11-24 14:40:00,1452.78,1454.25,1452.78,1453.72,49800,72381184.0 -2025-11-24 14:45:00,1453.7,1454.23,1452.88,1452.9,57200,83145728.0 -2025-11-24 14:50:00,1452.88,1453.03,1452.5,1452.5,68800,99949568.0 -2025-11-24 14:55:00,1452.53,1452.59,1451.84,1452.02,123900,179906560.0 -2025-11-24 15:00:00,1452.03,1454.5,1452.0,1452.0,195500,283935232.0 -2025-11-25 09:35:00,1458.0,1458.0,1450.15,1453.0,178400,259200768.0 -2025-11-25 09:40:00,1453.0,1454.0,1451.3,1451.3,112400,163298944.0 -2025-11-25 09:45:00,1451.27,1451.27,1448.52,1449.6,178300,258598912.0 -2025-11-25 09:50:00,1449.89,1451.0,1448.51,1449.69,74100,107425024.0 -2025-11-25 09:55:00,1449.66,1451.96,1449.66,1451.6,47800,69404100.0 -2025-11-25 10:00:00,1451.49,1451.6,1448.58,1449.33,88000,127595060.0 -2025-11-25 10:05:00,1449.42,1449.42,1447.0,1448.0,127600,184776846.0 -2025-11-25 10:10:00,1447.99,1450.0,1446.44,1449.42,79900,115682687.0 -2025-11-25 10:15:00,1449.0,1450.99,1448.51,1449.79,32000,46380403.0 -2025-11-25 10:20:00,1449.1,1451.72,1449.07,1449.85,45300,65626249.0 -2025-11-25 10:25:00,1449.84,1451.94,1449.84,1450.27,47700,69222776.0 -2025-11-25 10:30:00,1450.17,1450.81,1448.88,1450.16,41300,59895174.0 -2025-11-25 10:35:00,1450.16,1450.76,1448.5,1450.72,63900,92644350.0 -2025-11-25 10:40:00,1450.51,1451.48,1449.43,1451.48,50300,72940795.0 -2025-11-25 10:45:00,1451.02,1451.79,1450.19,1451.33,30000,43572493.0 -2025-11-25 10:50:00,1451.19,1451.43,1450.02,1450.02,36900,53532801.0 -2025-11-25 10:55:00,1450.01,1451.38,1450.0,1450.05,43500,63095420.0 -2025-11-25 11:00:00,1449.92,1450.1,1448.88,1448.89,29900,43341819.0 -2025-11-25 11:05:00,1448.88,1449.33,1447.2,1447.8,57500,83269895.0 -2025-11-25 11:10:00,1447.71,1449.28,1447.34,1447.58,45400,65734268.0 -2025-11-25 11:15:00,1447.51,1448.26,1447.5,1447.56,38400,55596152.0 -2025-11-25 11:20:00,1447.98,1449.21,1447.55,1448.16,28300,40979849.0 -2025-11-25 11:25:00,1448.14,1449.1,1447.63,1448.26,50600,73274359.0 -2025-11-25 11:30:00,1448.27,1450.0,1448.0,1448.71,26900,38971914.0 -2025-11-25 13:05:00,1448.71,1448.71,1447.0,1447.46,105900,153245187.0 -2025-11-25 13:10:00,1447.41,1449.98,1447.3,1449.0,46200,66922483.0 -2025-11-25 13:15:00,1448.91,1449.73,1448.62,1449.17,28900,41881867.0 -2025-11-25 13:20:00,1449.18,1451.53,1449.09,1451.29,40000,58010366.0 -2025-11-25 13:25:00,1451.2,1451.78,1450.0,1450.0,31500,45705727.0 -2025-11-25 13:30:00,1449.23,1449.88,1448.01,1448.06,42400,61430778.0 -2025-11-25 13:35:00,1448.03,1448.06,1447.65,1447.72,31500,45609228.0 -2025-11-25 13:40:00,1447.73,1449.22,1447.73,1449.15,26600,38521854.0 -2025-11-25 13:45:00,1449.21,1449.77,1447.84,1447.84,36900,53461500.0 -2025-11-25 13:50:00,1447.86,1449.49,1447.84,1449.16,31300,45340160.0 -2025-11-25 13:55:00,1449.1,1449.12,1448.19,1448.43,23200,33611520.0 -2025-11-25 14:00:00,1448.43,1448.6,1447.79,1447.83,32600,47212541.0 -2025-11-25 14:05:00,1447.8,1448.99,1447.75,1448.47,32000,46329353.0 -2025-11-25 14:10:00,1448.46,1448.47,1447.1,1447.1,35000,50670580.0 -2025-11-25 14:15:00,1447.1,1447.16,1446.75,1447.16,55600,80450819.0 -2025-11-25 14:20:00,1447.16,1447.19,1446.64,1446.69,44400,64239363.0 -2025-11-25 14:25:00,1446.68,1446.71,1446.01,1446.02,73000,105581820.0 -2025-11-25 14:30:00,1446.03,1446.15,1445.01,1445.19,108400,156712708.0 -2025-11-25 14:35:00,1445.2,1445.4,1445.0,1445.28,90200,130348800.0 -2025-11-25 14:40:00,1445.27,1445.46,1445.27,1445.44,55900,80794112.0 -2025-11-25 14:45:00,1445.46,1446.0,1445.34,1445.4,55900,80809472.0 -2025-11-25 14:50:00,1445.49,1445.49,1444.5,1444.57,97600,141150720.0 -2025-11-25 14:55:00,1444.57,1444.77,1444.5,1444.64,80100,115714816.0 -2025-11-25 15:00:00,1444.76,1445.2,1444.61,1444.88,38300,55336960.0 -2025-11-26 09:35:00,1448.88,1452.99,1448.0,1450.0,202000,292959456.0 -2025-11-26 09:40:00,1450.5,1452.82,1450.22,1450.35,106100,154026368.0 -2025-11-26 09:45:00,1450.9,1450.9,1448.0,1450.15,53800,77947712.0 -2025-11-26 09:50:00,1450.0,1450.69,1448.43,1450.69,37600,54490072.0 -2025-11-26 09:55:00,1450.5,1450.71,1449.0,1449.31,28000,40598024.0 -2025-11-26 10:00:00,1449.27,1449.8,1448.37,1449.31,32300,46801466.0 -2025-11-26 10:05:00,1449.31,1450.88,1448.6,1449.1,41100,59698250.0 -2025-11-26 10:10:00,1449.06,1449.11,1446.3,1448.2,46800,67750594.0 -2025-11-26 10:15:00,1447.91,1448.0,1446.8,1447.12,25000,36181886.0 -2025-11-26 10:20:00,1447.12,1447.12,1446.1,1446.56,44700,64664380.0 -2025-11-26 10:25:00,1446.71,1447.68,1446.0,1446.06,36800,53230776.0 -2025-11-26 10:30:00,1446.08,1446.08,1445.21,1445.35,39400,56935113.0 -2025-11-26 10:35:00,1445.5,1447.01,1445.32,1446.97,26900,38901568.0 -2025-11-26 10:40:00,1446.97,1446.99,1445.2,1445.31,41500,60003007.0 -2025-11-26 10:45:00,1445.31,1446.0,1445.03,1445.05,41300,59688952.0 -2025-11-26 10:50:00,1445.03,1445.07,1444.4,1444.67,75000,108350216.0 -2025-11-26 10:55:00,1444.69,1444.98,1444.69,1444.78,24300,35109122.0 -2025-11-26 11:00:00,1444.78,1444.78,1443.88,1443.88,42300,61097860.0 -2025-11-26 11:05:00,1443.85,1446.0,1443.77,1445.92,56600,81805302.0 -2025-11-26 11:10:00,1445.97,1446.76,1445.8,1446.32,25400,36732810.0 -2025-11-26 11:15:00,1446.18,1447.0,1446.07,1446.88,18000,26038778.0 -2025-11-26 11:20:00,1447.09,1447.09,1445.82,1445.83,19400,28061952.0 -2025-11-26 11:25:00,1445.81,1446.85,1445.8,1446.0,18800,27186299.0 -2025-11-26 11:30:00,1446.01,1446.01,1445.0,1445.0,27300,39460100.0 -2025-11-26 13:05:00,1445.0,1445.18,1443.97,1444.03,55200,79740551.0 -2025-11-26 13:10:00,1444.04,1444.48,1443.58,1444.21,47800,69024382.0 -2025-11-26 13:15:00,1444.22,1445.7,1444.05,1445.65,46400,67035003.0 -2025-11-26 13:20:00,1445.65,1446.1,1444.98,1445.03,41600,60117505.0 -2025-11-26 13:25:00,1445.03,1446.1,1445.0,1445.0,25600,37001728.0 -2025-11-26 13:30:00,1445.0,1445.48,1444.97,1444.99,35900,51877248.0 -2025-11-26 13:35:00,1444.98,1445.99,1444.98,1445.99,25100,36277882.0 -2025-11-26 13:40:00,1445.99,1446.0,1445.11,1445.24,25400,36716546.0 -2025-11-26 13:45:00,1445.34,1445.64,1445.03,1445.59,21700,31359358.0 -2025-11-26 13:50:00,1445.59,1447.76,1445.59,1447.42,33000,47743106.0 -2025-11-26 13:55:00,1447.34,1447.34,1446.33,1446.81,25500,36892169.0 -2025-11-26 14:00:00,1446.81,1447.2,1446.6,1447.2,34200,49481979.0 -2025-11-26 14:05:00,1447.19,1447.19,1446.12,1446.2,27200,39354368.0 -2025-11-26 14:10:00,1446.2,1446.85,1445.88,1445.96,26100,37744130.0 -2025-11-26 14:15:00,1446.0,1446.53,1445.49,1445.88,24600,35569410.0 -2025-11-26 14:20:00,1445.88,1445.88,1445.03,1445.38,27100,39172092.0 -2025-11-26 14:25:00,1445.41,1447.0,1445.05,1447.0,29500,42642170.0 -2025-11-26 14:30:00,1447.0,1447.5,1446.41,1447.0,35200,50860548.0 -2025-11-26 14:35:00,1447.0,1448.5,1446.51,1447.42,48800,70642683.0 -2025-11-26 14:40:00,1447.6,1449.11,1447.6,1448.37,62500,90531081.0 -2025-11-26 14:45:00,1448.23,1448.8,1447.99,1448.0,37000,53581310.0 -2025-11-26 14:50:00,1447.98,1447.98,1447.21,1447.58,38100,55190278.0 -2025-11-26 14:55:00,1447.92,1448.45,1447.52,1448.45,62200,90055666.0 -2025-11-26 15:00:00,1448.8,1449.93,1448.25,1449.15,84500,122486792.0 -2025-11-27 09:35:00,1449.5,1449.99,1440.1,1441.68,291700,421221024.0 -2025-11-27 09:40:00,1441.66,1442.07,1439.12,1439.12,180500,260046688.0 -2025-11-27 09:45:00,1439.11,1443.54,1439.11,1442.6,77400,111550396.0 -2025-11-27 09:50:00,1442.4,1444.67,1441.47,1442.85,87100,125684549.0 -2025-11-27 09:55:00,1443.34,1444.68,1442.0,1444.68,53800,77583871.0 -2025-11-27 10:00:00,1444.64,1445.1,1442.0,1445.1,74500,107554808.0 -2025-11-27 10:05:00,1445.32,1447.0,1443.0,1445.0,66400,96071687.0 -2025-11-27 10:10:00,1445.0,1445.0,1441.85,1442.11,53600,77339521.0 -2025-11-27 10:15:00,1442.66,1443.09,1440.8,1441.19,59700,86059129.0 -2025-11-27 10:20:00,1441.46,1442.12,1441.46,1442.02,35600,51331086.0 -2025-11-27 10:25:00,1442.05,1442.29,1441.49,1441.5,35100,50611706.0 -2025-11-27 10:30:00,1441.5,1442.49,1441.0,1442.49,42800,61569911.0 -2025-11-27 10:35:00,1442.0,1442.98,1441.5,1442.88,17700,25532295.0 -2025-11-27 10:40:00,1442.88,1442.88,1441.03,1441.2,37900,54656761.0 -2025-11-27 10:45:00,1441.03,1441.03,1440.37,1441.01,60400,87125128.0 -2025-11-27 10:50:00,1441.02,1442.68,1440.88,1442.37,19400,27986055.0 -2025-11-27 10:55:00,1442.38,1442.6,1441.75,1442.42,23200,33459072.0 -2025-11-27 11:00:00,1442.01,1442.01,1441.54,1441.55,20400,29411058.0 -2025-11-27 11:05:00,1441.51,1443.89,1441.51,1443.02,26800,38658559.0 -2025-11-27 11:10:00,1443.01,1443.01,1441.45,1441.45,26600,38365964.0 -2025-11-27 11:15:00,1441.49,1442.01,1441.42,1441.59,18400,26527872.0 -2025-11-27 11:20:00,1441.76,1442.0,1441.56,1441.56,20700,29847544.0 -2025-11-27 11:25:00,1441.51,1441.81,1441.44,1441.51,23800,34309764.0 -2025-11-27 11:30:00,1441.51,1441.97,1441.51,1441.87,14500,20905344.0 -2025-11-27 13:05:00,1441.87,1445.49,1441.87,1442.01,78900,113863936.0 -2025-11-27 13:10:00,1442.01,1443.0,1441.71,1443.0,43200,62300408.0 -2025-11-27 13:15:00,1443.09,1445.8,1443.09,1445.18,43900,63427340.0 -2025-11-27 13:20:00,1445.18,1445.2,1443.09,1443.1,22500,32499700.0 -2025-11-27 13:25:00,1443.12,1444.07,1443.11,1443.63,22200,32043020.0 -2025-11-27 13:30:00,1444.06,1446.4,1443.99,1446.4,38100,55067895.0 -2025-11-27 13:35:00,1446.1,1446.4,1444.51,1444.99,28500,41190913.0 -2025-11-27 13:40:00,1444.99,1445.75,1444.8,1445.01,20500,29494788.0 -2025-11-27 13:45:00,1444.96,1445.01,1444.0,1444.46,24400,35376128.0 -2025-11-27 13:50:00,1444.44,1444.47,1444.08,1444.11,16200,23397120.0 -2025-11-27 13:55:00,1444.11,1444.24,1443.76,1444.23,30500,44040704.0 -2025-11-27 14:00:00,1444.23,1446.11,1444.11,1445.49,31000,44810236.0 -2025-11-27 14:05:00,1445.01,1445.98,1444.42,1445.06,29100,42049540.0 -2025-11-27 14:10:00,1445.07,1445.6,1445.0,1445.07,22100,31941888.0 -2025-11-27 14:15:00,1445.01,1445.01,1444.44,1444.74,27900,40304894.0 -2025-11-27 14:20:00,1444.86,1445.8,1444.51,1445.48,29900,43209724.0 -2025-11-27 14:25:00,1445.47,1445.55,1445.12,1445.35,22600,32664582.0 -2025-11-27 14:30:00,1445.18,1445.53,1445.16,1445.45,24900,35988224.0 -2025-11-27 14:35:00,1445.44,1445.45,1445.0,1445.29,24800,35843071.0 -2025-11-27 14:40:00,1445.28,1445.3,1444.4,1444.47,32800,47384825.0 -2025-11-27 14:45:00,1444.44,1445.39,1444.42,1444.5,50500,72956672.0 -2025-11-27 14:50:00,1444.46,1445.39,1444.44,1444.71,46200,66754566.0 -2025-11-27 14:55:00,1444.57,1445.0,1444.44,1444.57,59500,85956870.0 -2025-11-27 15:00:00,1444.57,1444.89,1444.03,1444.48,27500,39723004.0 -2025-11-28 09:35:00,1446.5,1447.31,1443.05,1445.0,164700,237985600.0 -2025-11-28 09:40:00,1445.55,1446.85,1443.0,1445.05,66300,95773888.0 -2025-11-28 09:45:00,1445.05,1448.5,1444.61,1447.31,59100,85496288.0 -2025-11-28 09:50:00,1447.97,1448.0,1446.1,1447.42,65700,95092800.0 -2025-11-28 09:55:00,1447.89,1448.0,1447.01,1447.18,43900,63546528.0 -2025-11-28 10:00:00,1447.16,1448.69,1447.0,1447.86,60500,87584954.0 -2025-11-28 10:05:00,1447.3,1448.7,1446.7,1448.6,40800,59069131.0 -2025-11-28 10:10:00,1448.58,1450.0,1448.03,1449.9,59500,86240953.0 -2025-11-28 10:15:00,1449.7,1450.99,1448.68,1450.78,49000,71050056.0 -2025-11-28 10:20:00,1450.88,1451.0,1449.68,1449.79,41300,59901053.0 -2025-11-28 10:25:00,1449.79,1450.66,1449.71,1450.2,43800,63525123.0 -2025-11-28 10:30:00,1450.0,1450.05,1449.28,1449.53,23700,34356604.0 -2025-11-28 10:35:00,1449.97,1450.65,1449.74,1450.51,29100,42201279.0 -2025-11-28 10:40:00,1450.51,1450.51,1448.0,1448.6,36000,52172155.0 -2025-11-28 10:45:00,1448.59,1449.87,1448.05,1448.25,45300,65637248.0 -2025-11-28 10:50:00,1448.3,1449.3,1448.3,1449.0,20900,30275592.0 -2025-11-28 10:55:00,1449.0,1449.4,1448.4,1449.11,20300,29415932.0 -2025-11-28 11:00:00,1449.07,1449.38,1448.31,1448.76,26900,38974338.0 -2025-11-28 11:05:00,1448.74,1448.82,1447.0,1448.68,33300,48212730.0 -2025-11-28 11:10:00,1448.7,1448.99,1447.31,1447.41,27400,39676934.0 -2025-11-28 11:15:00,1447.41,1448.45,1446.01,1448.44,30900,44712958.0 -2025-11-28 11:20:00,1447.24,1448.79,1447.24,1448.41,18300,26504960.0 -2025-11-28 11:25:00,1448.71,1449.99,1448.7,1448.87,44700,64780294.0 -2025-11-28 11:30:00,1449.31,1450.76,1448.81,1450.29,65500,94984191.0 -2025-11-28 13:05:00,1450.19,1451.9,1450.19,1451.4,61400,89090045.0 -2025-11-28 13:10:00,1451.36,1452.0,1450.99,1450.99,63400,92040446.0 -2025-11-28 13:15:00,1451.31,1451.89,1450.4,1451.74,32500,47225213.0 -2025-11-28 13:20:00,1451.67,1453.15,1450.2,1453.15,67900,98588415.0 -2025-11-28 13:25:00,1453.16,1453.21,1450.92,1453.06,30900,44867464.0 -2025-11-28 13:30:00,1453.06,1453.1,1452.6,1452.88,30700,44626164.0 -2025-11-28 13:35:00,1452.88,1452.94,1452.6,1452.6,27600,40098831.0 -2025-11-28 13:40:00,1452.52,1452.59,1450.21,1450.21,26700,38768375.0 -2025-11-28 13:45:00,1450.12,1451.46,1450.0,1450.3,24300,35241344.0 -2025-11-28 13:50:00,1450.8,1452.0,1450.66,1451.19,22100,32074498.0 -2025-11-28 13:55:00,1451.19,1451.91,1451.06,1451.62,24100,34980088.0 -2025-11-28 14:00:00,1451.49,1451.8,1451.35,1451.76,20400,29611776.0 -2025-11-28 14:05:00,1451.8,1452.7,1451.75,1452.69,37600,54623237.0 -2025-11-28 14:10:00,1452.6,1452.7,1451.19,1451.2,24600,35719933.0 -2025-11-28 14:15:00,1451.75,1452.27,1450.61,1450.91,38200,55443979.0 -2025-11-28 14:20:00,1451.47,1452.88,1451.47,1452.76,50500,73325300.0 -2025-11-28 14:25:00,1452.61,1452.9,1452.59,1452.6,35200,51137293.0 -2025-11-28 14:30:00,1452.6,1452.98,1452.5,1452.96,46300,67267060.0 -2025-11-28 14:35:00,1452.97,1453.76,1452.87,1453.76,78200,113614593.0 -2025-11-28 14:40:00,1453.78,1454.9,1453.78,1454.81,69700,101366789.0 -2025-11-28 14:45:00,1454.86,1455.0,1454.5,1455.0,69100,100572672.0 -2025-11-28 14:50:00,1454.99,1455.5,1454.99,1455.46,111100,161607424.0 -2025-11-28 14:55:00,1455.46,1455.5,1453.02,1453.23,95900,139494397.0 -2025-11-28 15:00:00,1453.21,1454.9,1450.5,1450.5,115800,168139779.0 -2025-12-01 09:35:00,1451.0,1460.31,1451.0,1457.01,259400,377601824.0 -2025-12-01 09:40:00,1457.01,1462.01,1455.05,1455.05,128100,186877856.0 -2025-12-01 09:45:00,1455.03,1457.0,1454.0,1455.44,78100,113660674.0 -2025-12-01 09:50:00,1455.49,1459.5,1455.49,1458.61,65000,94748662.0 -2025-12-01 09:55:00,1458.61,1458.69,1456.0,1456.97,42300,61631496.0 -2025-12-01 10:00:00,1456.9,1457.06,1455.31,1455.31,48000,69884092.0 -2025-12-01 10:05:00,1455.27,1456.76,1453.95,1455.0,83600,121664966.0 -2025-12-01 10:10:00,1454.58,1454.98,1453.5,1453.5,68400,99467836.0 -2025-12-01 10:15:00,1453.91,1453.91,1451.03,1451.62,99000,143706760.0 -2025-12-01 10:20:00,1451.95,1453.19,1451.31,1451.36,50800,73759602.0 -2025-12-01 10:25:00,1451.36,1454.42,1451.31,1453.4,37400,54380808.0 -2025-12-01 10:30:00,1453.3,1453.31,1450.68,1450.68,55600,80603780.0 -2025-12-01 10:35:00,1450.55,1451.05,1448.5,1448.5,99300,143992062.0 -2025-12-01 10:40:00,1448.98,1449.99,1448.51,1449.64,34900,50578424.0 -2025-12-01 10:45:00,1449.66,1449.67,1448.6,1448.7,43600,63179520.0 -2025-12-01 10:50:00,1448.83,1448.83,1447.0,1447.2,72300,104679052.0 -2025-12-01 10:55:00,1447.82,1448.51,1447.27,1447.95,39900,57776127.0 -2025-12-01 11:00:00,1447.95,1447.95,1446.5,1446.99,57600,83348475.0 -2025-12-01 11:05:00,1446.94,1448.6,1446.88,1448.0,26700,38655484.0 -2025-12-01 11:10:00,1448.07,1448.08,1446.88,1446.9,44500,64410116.0 -2025-12-01 11:15:00,1446.9,1446.91,1445.05,1445.17,108100,156280448.0 -2025-12-01 11:20:00,1445.18,1445.98,1445.12,1445.91,32200,46540544.0 -2025-12-01 11:25:00,1445.85,1445.86,1445.15,1445.21,26600,38447104.0 -2025-12-01 11:30:00,1445.23,1445.73,1445.0,1445.28,54500,78798080.0 -2025-12-01 13:05:00,1445.08,1445.29,1442.02,1442.51,177100,255539200.0 -2025-12-01 13:10:00,1442.52,1443.24,1442.03,1442.3,57500,82972928.0 -2025-12-01 13:15:00,1442.22,1442.69,1442.1,1442.27,60800,87697152.0 -2025-12-01 13:20:00,1442.33,1444.0,1442.3,1443.93,41900,60473856.0 -2025-12-01 13:25:00,1443.94,1444.32,1442.86,1443.84,35300,50950912.0 -2025-12-01 13:30:00,1443.75,1444.0,1443.0,1443.96,35500,51246592.0 -2025-12-01 13:35:00,1444.1,1444.32,1443.0,1443.01,34500,49803264.0 -2025-12-01 13:40:00,1443.01,1443.91,1443.0,1443.91,28900,41717504.0 -2025-12-01 13:45:00,1443.91,1444.9,1443.82,1444.02,38800,56034048.0 -2025-12-01 13:50:00,1444.02,1444.41,1443.8,1443.96,34200,49384960.0 -2025-12-01 13:55:00,1443.93,1445.5,1443.9,1445.02,30300,43765248.0 -2025-12-01 14:00:00,1444.92,1445.77,1444.13,1444.81,33200,47974400.0 -2025-12-01 14:05:00,1445.38,1448.85,1445.31,1446.8,43200,62492928.0 -2025-12-01 14:10:00,1447.46,1448.5,1446.8,1448.5,33000,47776262.0 -2025-12-01 14:15:00,1448.77,1448.77,1447.54,1448.15,25600,37070073.0 -2025-12-01 14:20:00,1448.28,1448.88,1447.01,1447.92,24900,36058369.0 -2025-12-01 14:25:00,1447.99,1449.71,1447.99,1449.32,35300,51202558.0 -2025-12-01 14:30:00,1449.58,1449.74,1448.49,1449.51,46000,66679034.0 -2025-12-01 14:35:00,1449.54,1449.54,1447.0,1447.1,42200,61115392.0 -2025-12-01 14:40:00,1447.1,1447.86,1447.07,1447.64,28400,41104132.0 -2025-12-01 14:45:00,1447.65,1447.73,1447.23,1447.43,28900,41842443.0 -2025-12-01 14:50:00,1447.43,1448.54,1447.21,1448.33,44600,64439289.0 -2025-12-01 14:55:00,1448.3,1448.53,1448.03,1448.53,44100,63912966.0 -2025-12-01 15:00:00,1448.53,1449.15,1448.0,1448.0,73200,106067700.0 -2025-12-02 09:35:00,1448.0,1451.92,1445.21,1446.01,146200,211795104.0 -2025-12-02 09:40:00,1445.99,1448.76,1445.33,1446.42,66000,95376096.0 -2025-12-02 09:45:00,1446.33,1447.99,1445.0,1445.06,82300,119041952.0 -2025-12-02 09:50:00,1445.06,1445.68,1444.0,1444.0,60400,87279392.0 -2025-12-02 09:55:00,1444.0,1444.02,1442.8,1444.02,66400,95792452.0 -2025-12-02 10:00:00,1444.0,1444.1,1443.12,1443.86,42700,61645876.0 -2025-12-02 10:05:00,1443.38,1445.3,1443.22,1444.5,41500,59927240.0 -2025-12-02 10:10:00,1444.5,1444.63,1443.0,1443.11,56200,81145208.0 -2025-12-02 10:15:00,1443.11,1444.88,1443.02,1444.87,28100,40677262.0 -2025-12-02 10:20:00,1444.24,1445.28,1444.2,1444.39,22000,31778552.0 -2025-12-02 10:25:00,1444.4,1444.8,1444.24,1444.25,22100,31922631.0 -2025-12-02 10:30:00,1444.21,1444.43,1443.2,1443.86,18000,25990016.0 -2025-12-02 10:35:00,1443.66,1445.0,1443.3,1443.43,33900,48955383.0 -2025-12-02 10:40:00,1443.38,1444.98,1443.38,1443.45,22400,32350848.0 -2025-12-02 10:45:00,1443.45,1444.94,1443.45,1443.63,17400,25122889.0 -2025-12-02 10:50:00,1443.5,1443.55,1442.1,1442.5,65300,94219518.0 -2025-12-02 10:55:00,1442.41,1442.42,1440.14,1440.14,107900,155515638.0 -2025-12-02 11:00:00,1440.4,1441.08,1440.38,1440.63,35300,50854150.0 -2025-12-02 11:05:00,1440.61,1441.29,1440.5,1440.99,42700,61515772.0 -2025-12-02 11:10:00,1441.0,1441.1,1440.71,1440.8,28400,40921981.0 -2025-12-02 11:15:00,1440.8,1441.59,1440.64,1441.22,22800,32851456.0 -2025-12-02 11:20:00,1441.14,1441.5,1440.51,1440.57,28000,40272908.0 -2025-12-02 11:25:00,1440.56,1440.91,1439.62,1439.99,137700,198299259.0 -2025-12-02 11:30:00,1439.94,1439.94,1439.0,1439.2,63900,91978747.0 -2025-12-02 13:05:00,1439.2,1439.34,1437.12,1437.44,143300,206120574.0 -2025-12-02 13:10:00,1437.45,1438.35,1437.19,1437.2,54200,77912971.0 -2025-12-02 13:15:00,1437.2,1439.0,1437.0,1438.0,40400,58068085.0 -2025-12-02 13:20:00,1438.0,1440.16,1438.0,1439.1,29500,42449408.0 -2025-12-02 13:25:00,1438.91,1439.99,1438.8,1439.0,26200,37703688.0 -2025-12-02 13:30:00,1438.89,1439.95,1438.06,1438.06,25400,36546818.0 -2025-12-02 13:35:00,1438.02,1438.28,1437.51,1438.0,38900,55933186.0 -2025-12-02 13:40:00,1438.0,1438.14,1437.8,1438.0,18900,27176706.0 -2025-12-02 13:45:00,1437.95,1438.0,1437.84,1437.97,19800,28471282.0 -2025-12-02 13:50:00,1438.02,1438.65,1438.02,1438.65,25300,36390400.0 -2025-12-02 13:55:00,1438.41,1438.59,1437.66,1437.66,47300,68022536.0 -2025-12-02 14:00:00,1437.6,1437.78,1437.5,1437.5,41200,59231992.0 -2025-12-02 14:05:00,1437.51,1437.51,1437.06,1437.2,39500,56823808.0 -2025-12-02 14:10:00,1437.13,1437.19,1437.08,1437.12,26900,38658824.0 -2025-12-02 14:15:00,1437.12,1438.42,1437.08,1437.9,33500,48151808.0 -2025-12-02 14:20:00,1437.37,1438.43,1437.37,1437.89,26000,37381632.0 -2025-12-02 14:25:00,1437.89,1438.4,1437.87,1437.95,24100,34657016.0 -2025-12-02 14:30:00,1437.95,1437.99,1437.58,1437.58,34100,49029892.0 -2025-12-02 14:35:00,1437.55,1437.61,1437.0,1437.04,73600,105773572.0 -2025-12-02 14:40:00,1437.04,1437.06,1436.01,1436.01,135600,194801152.0 -2025-12-02 14:45:00,1436.03,1436.14,1435.5,1435.52,120800,173466880.0 -2025-12-02 14:50:00,1435.52,1435.77,1435.05,1435.2,77400,111092992.0 -2025-12-02 14:55:00,1435.22,1435.44,1435.18,1435.44,72500,104067328.0 -2025-12-02 15:00:00,1435.45,1436.99,1435.45,1436.03,72700,104380928.0 -2025-12-03 09:35:00,1435.81,1435.81,1431.0,1435.77,156800,224801632.0 -2025-12-03 09:40:00,1435.0,1435.76,1431.9,1431.9,87300,125177248.0 -2025-12-03 09:45:00,1431.61,1431.93,1430.0,1430.02,137000,195982912.0 -2025-12-03 09:50:00,1430.0,1430.73,1428.2,1428.2,158400,226476737.0 -2025-12-03 09:55:00,1428.23,1429.45,1428.2,1429.19,74800,106889342.0 -2025-12-03 10:00:00,1429.19,1430.0,1429.19,1429.65,44300,63335675.0 -2025-12-03 10:05:00,1429.65,1429.65,1428.5,1428.85,60800,86878984.0 -2025-12-03 10:10:00,1428.92,1429.99,1428.83,1429.0,45200,64586754.0 -2025-12-03 10:15:00,1429.0,1430.79,1428.69,1430.0,59800,85471868.0 -2025-12-03 10:20:00,1429.88,1430.12,1429.78,1430.08,46600,66638594.0 -2025-12-03 10:25:00,1430.07,1431.0,1429.8,1429.94,34800,49849080.0 -2025-12-03 10:30:00,1429.94,1430.21,1429.56,1429.84,28700,41039366.0 -2025-12-03 10:35:00,1429.8,1430.2,1428.96,1429.0,50600,72323972.0 -2025-12-03 10:40:00,1428.98,1429.16,1428.81,1429.16,27000,38580468.0 -2025-12-03 10:45:00,1429.14,1429.79,1428.2,1429.5,105200,150328715.0 -2025-12-03 10:50:00,1429.61,1430.47,1428.89,1430.14,37800,54029313.0 -2025-12-03 10:55:00,1430.0,1430.2,1429.5,1429.5,18300,26169336.0 -2025-12-03 11:00:00,1429.33,1430.89,1429.32,1430.12,51500,73648768.0 -2025-12-03 11:05:00,1430.1,1430.5,1429.0,1429.0,80700,115379082.0 -2025-12-03 11:10:00,1429.23,1429.64,1428.57,1428.97,34000,48589569.0 -2025-12-03 11:15:00,1428.97,1429.95,1428.95,1429.03,22000,31368433.0 -2025-12-03 11:20:00,1429.0,1429.04,1428.69,1428.83,22700,32435200.0 -2025-12-03 11:25:00,1428.85,1429.7,1428.76,1429.05,16400,23437448.0 -2025-12-03 11:30:00,1429.08,1429.08,1428.7,1428.82,23400,33435647.0 -2025-12-03 13:05:00,1428.93,1430.5,1428.6,1428.62,63300,90452355.0 -2025-12-03 13:10:00,1428.62,1430.46,1428.5,1429.5,46100,65869825.0 -2025-12-03 13:15:00,1430.25,1430.46,1429.5,1430.35,16800,24024579.0 -2025-12-03 13:20:00,1430.34,1430.4,1430.04,1430.13,16600,23742207.0 -2025-12-03 13:25:00,1430.21,1430.38,1428.87,1428.97,31800,45455607.0 -2025-12-03 13:30:00,1429.14,1430.01,1429.13,1429.37,16100,23014912.0 -2025-12-03 13:35:00,1429.45,1429.52,1429.0,1429.03,39400,56310279.0 -2025-12-03 13:40:00,1429.0,1429.18,1428.4,1428.4,50400,72009725.0 -2025-12-03 13:45:00,1428.4,1428.49,1428.0,1428.22,78600,112250115.0 -2025-12-03 13:50:00,1428.23,1428.95,1428.22,1428.92,20300,29003257.0 -2025-12-03 13:55:00,1428.89,1429.67,1428.63,1428.63,24800,35444488.0 -2025-12-03 14:00:00,1428.45,1429.4,1428.02,1428.38,32300,46141432.0 -2025-12-03 14:05:00,1428.28,1428.78,1428.08,1428.5,25300,36137738.0 -2025-12-03 14:10:00,1428.5,1428.7,1428.1,1428.27,31000,44276992.0 -2025-12-03 14:15:00,1428.99,1429.0,1428.18,1428.53,21200,30287603.0 -2025-12-03 14:20:00,1428.51,1428.54,1428.3,1428.5,20100,28711680.0 -2025-12-03 14:25:00,1428.51,1429.8,1428.44,1428.44,36100,51580671.0 -2025-12-03 14:30:00,1428.44,1428.51,1428.33,1428.5,32100,45852428.0 -2025-12-03 14:35:00,1428.5,1428.9,1428.21,1428.9,46000,65708536.0 -2025-12-03 14:40:00,1428.8,1429.11,1428.28,1428.31,46100,65861378.0 -2025-12-03 14:45:00,1428.3,1428.88,1428.2,1428.31,55300,78987782.0 -2025-12-03 14:50:00,1428.25,1428.98,1428.05,1428.11,66300,94673399.0 -2025-12-03 14:55:00,1428.32,1428.99,1428.12,1428.5,68600,97985029.0 -2025-12-03 15:00:00,1428.5,1429.11,1428.5,1429.1,48600,69443836.0 -2025-12-04 09:35:00,1429.1,1431.87,1424.18,1424.18,210800,300710656.0 -2025-12-04 09:40:00,1424.58,1425.01,1422.22,1422.22,174600,248572992.0 -2025-12-04 09:45:00,1422.02,1422.04,1420.01,1420.02,300100,426411716.0 -2025-12-04 09:50:00,1420.02,1422.0,1418.6,1421.3,237700,337461760.0 -2025-12-04 09:55:00,1421.35,1422.0,1420.1,1420.11,92900,132017276.0 -2025-12-04 10:00:00,1420.06,1420.75,1420.0,1420.75,94900,134841213.0 -2025-12-04 10:05:00,1421.0,1422.15,1420.32,1421.39,44000,62533503.0 -2025-12-04 10:10:00,1421.39,1421.4,1420.1,1420.1,51700,73445244.0 -2025-12-04 10:15:00,1420.1,1420.4,1420.0,1420.12,57600,81812623.0 -2025-12-04 10:20:00,1420.11,1420.11,1419.0,1419.02,121400,172322045.0 -2025-12-04 10:25:00,1419.0,1420.16,1418.55,1420.16,94700,134364160.0 -2025-12-04 10:30:00,1420.0,1421.6,1420.0,1421.47,40800,57985141.0 -2025-12-04 10:35:00,1421.46,1423.41,1421.46,1423.23,35500,50523662.0 -2025-12-04 10:40:00,1423.22,1423.23,1421.34,1421.47,29000,41248243.0 -2025-12-04 10:45:00,1421.4,1422.18,1421.28,1422.08,21100,29998082.0 -2025-12-04 10:50:00,1422.13,1423.23,1422.07,1423.23,31000,44099068.0 -2025-12-04 10:55:00,1423.23,1424.65,1423.08,1424.55,49300,70208271.0 -2025-12-04 11:00:00,1424.55,1425.64,1423.56,1423.57,49400,70395125.0 -2025-12-04 11:05:00,1423.57,1424.0,1422.0,1422.0,27200,38705408.0 -2025-12-04 11:10:00,1422.0,1422.56,1421.5,1421.52,26400,37539324.0 -2025-12-04 11:15:00,1421.48,1421.51,1421.29,1421.3,19800,28144128.0 -2025-12-04 11:20:00,1421.3,1421.42,1420.72,1420.77,29500,41905414.0 -2025-12-04 11:25:00,1420.79,1423.0,1420.79,1421.39,22400,31837188.0 -2025-12-04 11:30:00,1421.32,1421.46,1420.93,1421.0,17800,25297412.0 -2025-12-04 13:05:00,1421.0,1422.96,1419.18,1419.29,128400,182405876.0 -2025-12-04 13:10:00,1419.2,1419.66,1419.05,1419.66,43200,61303808.0 -2025-12-04 13:15:00,1420.01,1421.89,1419.92,1421.74,46600,66164230.0 -2025-12-04 13:20:00,1421.73,1421.74,1420.11,1420.3,31500,44784896.0 -2025-12-04 13:25:00,1421.01,1422.0,1420.2,1421.71,18000,25573627.0 -2025-12-04 13:30:00,1421.0,1421.38,1420.65,1421.1,14000,19893003.0 -2025-12-04 13:35:00,1421.09,1422.99,1420.86,1422.99,28600,40662783.0 -2025-12-04 13:40:00,1422.99,1423.5,1422.0,1422.0,25100,35706616.0 -2025-12-04 13:45:00,1421.94,1422.21,1421.94,1422.2,19800,28156160.0 -2025-12-04 13:50:00,1422.21,1422.66,1422.21,1422.63,19600,27801089.0 -2025-12-04 13:55:00,1422.62,1422.64,1422.0,1422.02,22800,32428802.0 -2025-12-04 14:00:00,1422.04,1422.05,1421.49,1421.51,32700,46493945.0 -2025-12-04 14:05:00,1421.5,1422.98,1421.32,1422.87,33800,48059403.0 -2025-12-04 14:10:00,1422.87,1423.3,1422.75,1423.3,44800,63836668.0 -2025-12-04 14:15:00,1423.31,1424.76,1423.01,1424.08,59100,84097792.0 -2025-12-04 14:20:00,1424.09,1424.99,1423.93,1424.86,49900,71146751.0 -2025-12-04 14:25:00,1424.88,1426.14,1424.86,1425.06,53200,75808513.0 -2025-12-04 14:30:00,1425.1,1425.19,1424.45,1424.98,37900,53931774.0 -2025-12-04 14:35:00,1424.98,1424.98,1422.59,1422.78,40200,57241345.0 -2025-12-04 14:40:00,1422.78,1422.94,1422.6,1422.94,29200,41543679.0 -2025-12-04 14:45:00,1422.88,1424.69,1422.88,1424.09,40500,57659138.0 -2025-12-04 14:50:00,1424.0,1426.0,1424.0,1426.0,88800,126648064.0 -2025-12-04 14:55:00,1426.19,1426.28,1422.93,1423.75,61800,88044802.0 -2025-12-04 15:00:00,1423.37,1423.98,1423.27,1423.98,58400,83149570.0 +2024-06-03 09:35:00,10.41,10.44,10.31,10.32,366500,3795157.0 +2024-06-03 09:40:00,10.3,10.31,10.26,10.27,282400,2907052.0 +2024-06-03 09:45:00,10.27,10.28,10.19,10.25,326200,3339294.0 +2024-06-03 09:50:00,10.25,10.3,10.25,10.25,87300,896948.0 +2024-06-03 09:55:00,10.26,10.3,10.25,10.29,115000,1180553.0 +2024-06-03 10:00:00,10.29,10.32,10.27,10.28,42300,435473.0 +2024-06-03 10:05:00,10.28,10.32,10.26,10.32,127000,1305661.0 +2024-06-03 10:10:00,10.32,10.32,10.26,10.26,71800,739250.0 +2024-06-03 10:15:00,10.26,10.28,10.25,10.26,79000,810497.0 +2024-06-03 10:20:00,10.26,10.27,10.24,10.25,105200,1078553.0 +2024-06-03 10:25:00,10.25,10.26,10.22,10.23,80400,822495.0 +2024-06-03 10:30:00,10.23,10.23,10.2,10.23,93400,953612.0 +2024-06-03 10:35:00,10.23,10.25,10.22,10.25,32900,336764.0 +2024-06-03 10:40:00,10.24,10.24,10.21,10.22,105600,1079074.0 +2024-06-03 10:45:00,10.22,10.22,10.21,10.21,80300,819694.0 +2024-06-03 10:50:00,10.21,10.21,10.18,10.18,187200,1908048.0 +2024-06-03 10:55:00,10.18,10.22,10.18,10.21,74700,761524.0 +2024-06-03 11:00:00,10.21,10.21,10.18,10.19,49400,503976.0 +2024-06-03 11:05:00,10.18,10.19,10.17,10.18,73600,749160.0 +2024-06-03 11:10:00,10.18,10.19,10.16,10.16,75500,767884.0 +2024-06-03 11:15:00,10.16,10.17,10.15,10.17,71700,728300.0 +2024-06-03 11:20:00,10.16,10.16,10.1,10.1,185100,1874404.0 +2024-06-03 11:25:00,10.11,10.13,10.1,10.12,107700,1089302.0 +2024-06-03 11:30:00,10.12,10.14,10.11,10.13,37300,377610.0 +2024-06-03 13:05:00,10.13,10.14,10.11,10.11,67000,678328.0 +2024-06-03 13:10:00,10.11,10.15,10.11,10.11,105600,1070120.0 +2024-06-03 13:15:00,10.13,10.13,10.11,10.12,40700,411608.0 +2024-06-03 13:20:00,10.11,10.12,10.08,10.09,132000,1332894.0 +2024-06-03 13:25:00,10.09,10.1,10.07,10.1,145200,1463726.0 +2024-06-03 13:30:00,10.1,10.11,10.09,10.11,19500,196916.0 +2024-06-03 13:35:00,10.11,10.14,10.1,10.12,38000,384452.0 +2024-06-03 13:40:00,10.12,10.12,10.1,10.1,59100,597536.0 +2024-06-03 13:45:00,10.1,10.11,10.09,10.09,37900,382648.0 +2024-06-03 13:50:00,10.09,10.1,10.08,10.08,55400,558812.0 +2024-06-03 13:55:00,10.08,10.11,10.08,10.09,57800,583348.0 +2024-06-03 14:00:00,10.1,10.1,10.08,10.09,81600,822756.0 +2024-06-03 14:05:00,10.09,10.11,10.08,10.09,43200,435968.0 +2024-06-03 14:10:00,10.09,10.1,10.08,10.1,24000,242196.0 +2024-06-03 14:15:00,10.1,10.1,10.09,10.09,29500,297784.0 +2024-06-03 14:20:00,10.09,10.09,10.07,10.07,85900,865780.0 +2024-06-03 14:25:00,10.07,10.08,10.06,10.08,100000,1006536.0 +2024-06-03 14:30:00,10.08,10.09,10.07,10.09,76300,768920.0 +2024-06-03 14:35:00,10.1,10.1,10.07,10.1,66300,668704.0 +2024-06-03 14:40:00,10.1,10.11,10.08,10.11,38200,385632.0 +2024-06-03 14:45:00,10.11,10.14,10.1,10.14,115500,1169760.0 +2024-06-03 14:50:00,10.14,10.16,10.14,10.16,97800,992700.0 +2024-06-03 14:55:00,10.16,10.17,10.14,10.15,75900,770596.0 +2024-06-03 15:00:00,10.15,10.16,10.14,10.15,142300,1444324.0 +2024-06-04 09:35:00,10.22,10.22,9.98,10.05,305300,3060907.0 +2024-06-04 09:40:00,10.05,10.08,9.97,9.98,284600,2850616.0 +2024-06-04 09:45:00,9.98,9.98,9.92,9.97,335700,3339166.0 +2024-06-04 09:50:00,9.96,10.01,9.95,10.0,84700,844499.0 +2024-06-04 09:55:00,10.0,10.08,10.0,10.07,87400,878860.0 +2024-06-04 10:00:00,10.08,10.09,10.05,10.05,54200,545643.0 +2024-06-04 10:05:00,10.05,10.05,9.99,10.02,158300,1583558.0 +2024-06-04 10:10:00,10.02,10.04,10.0,10.01,51000,510523.0 +2024-06-04 10:15:00,10.01,10.02,9.98,9.98,80000,799994.0 +2024-06-04 10:20:00,9.98,9.99,9.95,9.95,74200,739934.0 +2024-06-04 10:25:00,9.96,9.96,9.93,9.94,85600,851277.0 +2024-06-04 10:30:00,9.94,9.97,9.93,9.96,188500,1873038.0 +2024-06-04 10:35:00,9.96,9.97,9.95,9.96,46900,466836.0 +2024-06-04 10:40:00,9.96,9.97,9.95,9.97,44400,442036.0 +2024-06-04 10:45:00,9.97,9.99,9.95,9.99,31500,314028.0 +2024-06-04 10:50:00,9.98,9.99,9.96,9.96,57300,571418.0 +2024-06-04 10:55:00,9.97,9.99,9.96,9.99,38500,384322.0 +2024-06-04 11:00:00,9.99,10.03,9.99,10.03,212700,2126220.0 +2024-06-04 11:05:00,10.03,10.07,10.03,10.07,75400,757508.0 +2024-06-04 11:10:00,10.07,10.08,10.06,10.08,110800,1115728.0 +2024-06-04 11:15:00,10.08,10.08,10.05,10.05,45500,458120.0 +2024-06-04 11:20:00,10.05,10.05,10.02,10.02,40600,407484.0 +2024-06-04 11:25:00,10.02,10.03,10.0,10.02,38300,383530.0 +2024-06-04 11:30:00,10.01,10.02,10.01,10.02,15500,155184.0 +2024-06-04 13:05:00,10.01,10.01,9.96,9.96,202300,2022344.0 +2024-06-04 13:10:00,9.97,9.98,9.96,9.97,19400,193468.0 +2024-06-04 13:15:00,9.97,9.98,9.97,9.97,43100,429728.0 +2024-06-04 13:20:00,9.97,9.97,9.96,9.97,27100,270098.0 +2024-06-04 13:25:00,9.97,9.97,9.95,9.95,110700,1102458.0 +2024-06-04 13:30:00,9.96,9.98,9.95,9.97,40400,402344.0 +2024-06-04 13:35:00,9.97,9.98,9.95,9.96,42100,419208.0 +2024-06-04 13:40:00,9.96,9.97,9.95,9.95,48000,478012.0 +2024-06-04 13:45:00,9.95,9.96,9.94,9.95,33600,334364.0 +2024-06-04 13:50:00,9.95,9.96,9.94,9.95,60300,599716.0 +2024-06-04 13:55:00,9.95,9.96,9.95,9.95,31300,311448.0 +2024-06-04 14:00:00,9.95,9.98,9.95,9.98,69400,690826.0 +2024-06-04 14:05:00,9.98,9.98,9.96,9.98,35500,354094.0 +2024-06-04 14:10:00,9.98,9.99,9.95,9.96,23700,236150.0 +2024-06-04 14:15:00,9.96,10.0,9.96,10.0,35700,356654.0 +2024-06-04 14:20:00,10.01,10.01,9.99,9.99,71800,718106.0 +2024-06-04 14:25:00,9.99,10.03,9.98,10.02,67800,678740.0 +2024-06-04 14:30:00,10.03,10.04,10.0,10.01,84800,850008.0 +2024-06-04 14:35:00,10.01,10.05,10.0,10.05,126200,1265980.0 +2024-06-04 14:40:00,10.05,10.07,10.05,10.07,126900,1276676.0 +2024-06-04 14:45:00,10.07,10.08,10.05,10.05,46500,467944.0 +2024-06-04 14:50:00,10.05,10.05,10.03,10.04,56000,562560.0 +2024-06-04 14:55:00,10.04,10.05,10.03,10.04,116600,1171080.0 +2024-06-04 15:00:00,10.04,10.05,10.03,10.04,162600,1633060.0 +2024-06-05 09:35:00,10.0,10.0,9.84,9.9,360300,3572013.0 +2024-06-05 09:40:00,9.9,9.92,9.88,9.91,166100,1645350.0 +2024-06-05 09:45:00,9.92,9.97,9.9,9.97,109600,1090049.0 +2024-06-05 09:50:00,9.96,10.0,9.94,9.99,84100,839252.0 +2024-06-05 09:55:00,9.99,10.03,9.98,9.98,131000,1310657.0 +2024-06-05 10:00:00,9.98,9.98,9.97,9.98,29700,296191.0 +2024-06-05 10:05:00,9.97,9.98,9.94,9.95,74800,745044.0 +2024-06-05 10:10:00,9.95,9.95,9.92,9.94,87100,865316.0 +2024-06-05 10:15:00,9.95,9.95,9.92,9.94,43500,431880.0 +2024-06-05 10:20:00,9.94,9.94,9.9,9.92,52200,517699.0 +2024-06-05 10:25:00,9.92,9.92,9.9,9.91,30900,306247.0 +2024-06-05 10:30:00,9.91,9.94,9.91,9.91,35500,352171.0 +2024-06-05 10:35:00,9.92,9.94,9.91,9.93,44600,442128.0 +2024-06-05 10:40:00,9.93,9.95,9.93,9.93,32900,327061.0 +2024-06-05 10:45:00,9.95,9.96,9.93,9.96,29000,288499.0 +2024-06-05 10:50:00,9.96,9.96,9.94,9.96,28300,281665.0 +2024-06-05 10:55:00,9.96,9.98,9.95,9.95,23600,235194.0 +2024-06-05 11:00:00,9.95,9.97,9.95,9.96,16900,168406.0 +2024-06-05 11:05:00,9.96,9.97,9.94,9.96,56100,558646.0 +2024-06-05 11:10:00,9.96,9.96,9.95,9.96,15600,155285.0 +2024-06-05 11:15:00,9.96,9.97,9.94,9.95,16800,167265.0 +2024-06-05 11:20:00,9.95,9.95,9.91,9.92,42200,419084.0 +2024-06-05 11:25:00,9.92,9.95,9.92,9.93,23000,228428.0 +2024-06-05 11:30:00,9.93,9.93,9.92,9.93,29100,288946.0 +2024-06-05 13:05:00,9.93,9.93,9.91,9.91,34300,340260.0 +2024-06-05 13:10:00,9.9,9.93,9.89,9.93,78000,772328.0 +2024-06-05 13:15:00,9.93,9.93,9.91,9.93,9400,93195.0 +2024-06-05 13:20:00,9.92,9.92,9.91,9.92,13200,130894.0 +2024-06-05 13:25:00,9.91,9.92,9.91,9.91,21800,216050.0 +2024-06-05 13:30:00,9.91,9.93,9.9,9.92,22900,226952.0 +2024-06-05 13:35:00,9.92,9.94,9.9,9.93,69600,690486.0 +2024-06-05 13:40:00,9.93,9.94,9.93,9.93,8000,79444.0 +2024-06-05 13:45:00,9.94,9.94,9.91,9.91,29800,295654.0 +2024-06-05 13:50:00,9.9,9.94,9.9,9.93,56400,558828.0 +2024-06-05 13:55:00,9.93,9.94,9.92,9.92,16200,160744.0 +2024-06-05 14:00:00,9.93,9.96,9.93,9.95,70000,695526.0 +2024-06-05 14:05:00,9.93,9.94,9.92,9.93,20800,206558.0 +2024-06-05 14:10:00,9.92,9.92,9.91,9.92,51200,507470.0 +2024-06-05 14:15:00,9.92,9.92,9.86,9.87,215700,2131502.0 +2024-06-05 14:20:00,9.87,9.88,9.86,9.86,74500,734944.0 +2024-06-05 14:25:00,9.86,9.87,9.83,9.83,196000,1929596.0 +2024-06-05 14:30:00,9.83,9.84,9.82,9.82,68300,671084.0 +2024-06-05 14:35:00,9.82,9.82,9.78,9.81,248400,2435316.0 +2024-06-05 14:40:00,9.81,9.81,9.8,9.8,79500,779394.0 +2024-06-05 14:45:00,9.8,9.8,9.75,9.75,307900,3007804.0 +2024-06-05 14:50:00,9.75,9.76,9.72,9.74,238400,2321756.0 +2024-06-05 14:55:00,9.75,9.76,9.73,9.75,101500,988608.0 +2024-06-05 15:00:00,9.75,9.76,9.73,9.74,132600,1292028.0 +2024-06-06 09:35:00,9.72,9.91,9.72,9.87,371700,3657656.0 +2024-06-06 09:40:00,9.87,9.89,9.79,9.79,194200,1912221.0 +2024-06-06 09:45:00,9.8,9.82,9.76,9.79,142400,1394273.0 +2024-06-06 09:50:00,9.79,9.79,9.7,9.71,260500,2540865.0 +2024-06-06 09:55:00,9.71,9.76,9.69,9.73,255100,2481019.0 +2024-06-06 10:00:00,9.73,9.73,9.62,9.63,245700,2378184.0 +2024-06-06 10:05:00,9.63,9.63,9.53,9.55,283700,2717307.0 +2024-06-06 10:10:00,9.55,9.55,9.45,9.51,437000,4145424.0 +2024-06-06 10:15:00,9.51,9.52,9.46,9.5,209900,1992888.0 +2024-06-06 10:20:00,9.51,9.51,9.37,9.41,398300,3755530.0 +2024-06-06 10:25:00,9.41,9.42,9.39,9.41,135300,1272936.0 +2024-06-06 10:30:00,9.39,9.41,9.36,9.38,223900,2101416.0 +2024-06-06 10:35:00,9.38,9.42,9.37,9.42,151200,1419420.0 +2024-06-06 10:40:00,9.42,9.51,9.41,9.51,114000,1078312.0 +2024-06-06 10:45:00,9.51,9.54,9.5,9.53,98600,938010.0 +2024-06-06 10:50:00,9.53,9.56,9.5,9.5,77200,736088.0 +2024-06-06 10:55:00,9.5,9.52,9.44,9.44,85700,812240.0 +2024-06-06 11:00:00,9.44,9.46,9.42,9.42,86600,817900.0 +2024-06-06 11:05:00,9.43,9.43,9.41,9.43,32100,302484.0 +2024-06-06 11:10:00,9.43,9.43,9.41,9.42,28700,270300.0 +2024-06-06 11:15:00,9.42,9.43,9.41,9.41,95300,897784.0 +2024-06-06 11:20:00,9.41,9.41,9.36,9.36,131900,1237608.0 +2024-06-06 11:25:00,9.36,9.42,9.35,9.36,105400,986716.0 +2024-06-06 11:30:00,9.36,9.38,9.35,9.37,102500,960448.0 +2024-06-06 13:05:00,9.38,9.38,9.34,9.35,191800,1794280.0 +2024-06-06 13:10:00,9.36,9.4,9.35,9.38,126900,1189172.0 +2024-06-06 13:15:00,9.38,9.38,9.33,9.33,138100,1292656.0 +2024-06-06 13:20:00,9.33,9.33,9.28,9.28,140700,1307824.0 +2024-06-06 13:25:00,9.28,9.29,9.26,9.28,77300,716956.0 +2024-06-06 13:30:00,9.28,9.3,9.27,9.3,92000,854292.0 +2024-06-06 13:35:00,9.29,9.3,9.28,9.28,64200,596272.0 +2024-06-06 13:40:00,9.27,9.28,9.23,9.24,275200,2545064.0 +2024-06-06 13:45:00,9.24,9.24,9.2,9.21,147200,1357112.0 +2024-06-06 13:50:00,9.21,9.23,9.18,9.18,107800,992924.0 +2024-06-06 13:55:00,9.18,9.27,9.15,9.24,553900,5082980.0 +2024-06-06 14:00:00,9.24,9.26,9.23,9.24,76400,706376.0 +2024-06-06 14:05:00,9.24,9.27,9.21,9.25,121100,1118680.0 +2024-06-06 14:10:00,9.27,9.3,9.27,9.29,54500,506136.0 +2024-06-06 14:15:00,9.29,9.35,9.26,9.35,82100,763248.0 +2024-06-06 14:20:00,9.35,9.35,9.3,9.3,34100,317856.0 +2024-06-06 14:25:00,9.29,9.3,9.24,9.24,83500,774456.0 +2024-06-06 14:30:00,9.24,9.27,9.23,9.27,49700,459696.0 +2024-06-06 14:35:00,9.27,9.27,9.23,9.26,61600,569648.0 +2024-06-06 14:40:00,9.26,9.29,9.25,9.29,67700,627320.0 +2024-06-06 14:45:00,9.29,9.32,9.29,9.29,88700,825096.0 +2024-06-06 14:50:00,9.29,9.3,9.26,9.27,96700,897260.0 +2024-06-06 14:55:00,9.27,9.27,9.25,9.25,123300,1141624.0 +2024-06-06 15:00:00,9.26,9.27,9.25,9.26,150500,1393168.0 +2024-06-07 09:35:00,9.36,9.52,9.35,9.48,646600,6110648.0 +2024-06-07 09:40:00,9.48,9.53,9.45,9.51,280100,2657678.0 +2024-06-07 09:45:00,9.51,9.55,9.5,9.53,186800,1779333.0 +2024-06-07 09:50:00,9.52,9.57,9.51,9.55,288700,2755231.0 +2024-06-07 09:55:00,9.55,9.56,9.52,9.53,138300,1318835.0 +2024-06-07 10:00:00,9.52,9.53,9.49,9.49,142200,1351288.0 +2024-06-07 10:05:00,9.48,9.49,9.47,9.49,225500,2137426.0 +2024-06-07 10:10:00,9.5,9.52,9.5,9.51,119400,1135192.0 +2024-06-07 10:15:00,9.51,9.51,9.48,9.48,96000,911328.0 +2024-06-07 10:20:00,9.48,9.5,9.48,9.49,72900,691700.0 +2024-06-07 10:25:00,9.49,9.54,9.49,9.54,271000,2578248.0 +2024-06-07 10:30:00,9.55,9.55,9.51,9.52,66400,632712.0 +2024-06-07 10:35:00,9.52,9.53,9.48,9.48,123600,1174848.0 +2024-06-07 10:40:00,9.49,9.5,9.49,9.5,39000,370268.0 +2024-06-07 10:45:00,9.49,9.5,9.47,9.49,38500,365076.0 +2024-06-07 10:50:00,9.49,9.5,9.47,9.47,25400,240796.0 +2024-06-07 10:55:00,9.48,9.49,9.47,9.48,31700,300480.0 +2024-06-07 11:00:00,9.48,9.49,9.47,9.48,57100,541360.0 +2024-06-07 11:05:00,9.48,9.48,9.47,9.47,9800,92902.0 +2024-06-07 11:10:00,9.48,9.49,9.45,9.46,107200,1015722.0 +2024-06-07 11:15:00,9.46,9.46,9.43,9.46,108200,1021656.0 +2024-06-07 11:20:00,9.46,9.46,9.41,9.43,85500,806604.0 +2024-06-07 11:25:00,9.43,9.45,9.41,9.45,143200,1349762.0 +2024-06-07 11:30:00,9.45,9.49,9.45,9.49,21000,198650.0 +2024-06-07 13:05:00,9.49,9.54,9.49,9.51,166200,1580936.0 +2024-06-07 13:10:00,9.51,9.58,9.5,9.58,255900,2441654.0 +2024-06-07 13:15:00,9.58,9.59,9.56,9.57,124800,1195084.0 +2024-06-07 13:20:00,9.57,9.57,9.54,9.55,78100,746468.0 +2024-06-07 13:25:00,9.56,9.58,9.56,9.58,52700,504304.0 +2024-06-07 13:30:00,9.58,9.63,9.57,9.62,197000,1890880.0 +2024-06-07 13:35:00,9.61,9.63,9.61,9.61,71300,686016.0 +2024-06-07 13:40:00,9.61,9.62,9.6,9.61,88800,853620.0 +2024-06-07 13:45:00,9.61,9.61,9.57,9.59,95800,918068.0 +2024-06-07 13:50:00,9.59,9.62,9.58,9.61,157900,1515560.0 +2024-06-07 13:55:00,9.61,9.61,9.59,9.61,28800,276576.0 +2024-06-07 14:00:00,9.61,9.61,9.6,9.61,40200,386276.0 +2024-06-07 14:05:00,9.61,9.67,9.61,9.66,128900,1241900.0 +2024-06-07 14:10:00,9.66,9.68,9.66,9.68,97400,942056.0 +2024-06-07 14:15:00,9.68,9.71,9.68,9.7,87800,851372.0 +2024-06-07 14:20:00,9.69,9.71,9.69,9.71,58500,567408.0 +2024-06-07 14:25:00,9.71,9.71,9.68,9.68,98500,955124.0 +2024-06-07 14:30:00,9.68,9.68,9.65,9.67,70900,685336.0 +2024-06-07 14:35:00,9.67,9.68,9.66,9.67,87400,844988.0 +2024-06-07 14:40:00,9.67,9.68,9.66,9.66,102700,992648.0 +2024-06-07 14:45:00,9.67,9.67,9.62,9.63,177800,1714136.0 +2024-06-07 14:50:00,9.63,9.63,9.61,9.62,153200,1473992.0 +2024-06-07 14:55:00,9.62,9.62,9.58,9.6,240000,2304508.0 +2024-06-07 15:00:00,9.6,9.62,9.58,9.62,270900,2601316.0 +2024-06-11 09:35:00,9.59,9.59,9.44,9.51,307000,2917729.0 +2024-06-11 09:40:00,9.51,9.57,9.47,9.53,241900,2300079.0 +2024-06-11 09:45:00,9.52,9.58,9.5,9.56,106700,1017627.0 +2024-06-11 09:50:00,9.55,9.57,9.53,9.55,204100,1948742.0 +2024-06-11 09:55:00,9.55,9.55,9.49,9.49,325600,3101074.0 +2024-06-11 10:00:00,9.49,9.52,9.48,9.51,390200,3704849.0 +2024-06-11 10:05:00,9.51,9.52,9.49,9.51,153400,1457865.0 +2024-06-11 10:10:00,9.51,9.52,9.5,9.52,137500,1306701.0 +2024-06-11 10:15:00,9.52,9.53,9.52,9.52,44900,427556.0 +2024-06-11 10:20:00,9.52,9.53,9.51,9.53,48400,460972.0 +2024-06-11 10:25:00,9.54,9.56,9.53,9.54,22700,216644.0 +2024-06-11 10:30:00,9.54,9.57,9.54,9.55,60500,578014.0 +2024-06-11 10:35:00,9.55,9.57,9.53,9.54,32300,308264.0 +2024-06-11 10:40:00,9.54,9.55,9.53,9.54,24400,232840.0 +2024-06-11 10:45:00,9.54,9.55,9.54,9.54,21700,207136.0 +2024-06-11 10:50:00,9.55,9.58,9.55,9.58,31400,300420.0 +2024-06-11 10:55:00,9.57,9.59,9.57,9.58,52800,505708.0 +2024-06-11 11:00:00,9.59,9.65,9.59,9.65,135900,1306860.0 +2024-06-11 11:05:00,9.65,9.66,9.63,9.64,60300,581510.0 +2024-06-11 11:10:00,9.64,9.66,9.63,9.64,90900,876506.0 +2024-06-11 11:15:00,9.64,9.64,9.61,9.61,36800,353864.0 +2024-06-11 11:20:00,9.61,9.61,9.6,9.6,15200,145926.0 +2024-06-11 11:25:00,9.61,9.61,9.56,9.6,25000,239842.0 +2024-06-11 11:30:00,9.6,9.6,9.58,9.59,11400,109288.0 +2024-06-11 13:05:00,9.59,9.59,9.55,9.56,38900,372040.0 +2024-06-11 13:10:00,9.55,9.56,9.53,9.54,51600,492594.0 +2024-06-11 13:15:00,9.54,9.55,9.53,9.53,26000,247878.0 +2024-06-11 13:20:00,9.53,9.55,9.53,9.55,17900,170800.0 +2024-06-11 13:25:00,9.55,9.56,9.54,9.55,53000,506356.0 +2024-06-11 13:30:00,9.55,9.57,9.54,9.56,35000,334190.0 +2024-06-11 13:35:00,9.57,9.57,9.55,9.55,13200,126168.0 +2024-06-11 13:40:00,9.56,9.59,9.56,9.59,57000,545666.0 +2024-06-11 13:45:00,9.6,9.6,9.57,9.58,36400,348900.0 +2024-06-11 13:50:00,9.58,9.58,9.56,9.58,38100,364716.0 +2024-06-11 13:55:00,9.58,9.6,9.58,9.59,29000,277980.0 +2024-06-11 14:00:00,9.58,9.58,9.57,9.58,30000,287300.0 +2024-06-11 14:05:00,9.57,9.6,9.57,9.58,46700,447504.0 +2024-06-11 14:10:00,9.58,9.58,9.56,9.56,26700,255674.0 +2024-06-11 14:15:00,9.57,9.61,9.56,9.61,49700,476170.0 +2024-06-11 14:20:00,9.61,9.64,9.6,9.64,57000,548346.0 +2024-06-11 14:25:00,9.64,9.65,9.63,9.65,76400,736636.0 +2024-06-11 14:30:00,9.65,9.66,9.64,9.65,71100,686032.0 +2024-06-11 14:35:00,9.65,9.66,9.62,9.62,54100,521300.0 +2024-06-11 14:40:00,9.63,9.64,9.63,9.64,58600,564742.0 +2024-06-11 14:45:00,9.63,9.64,9.62,9.63,54400,523930.0 +2024-06-11 14:50:00,9.64,9.64,9.62,9.63,72500,698096.0 +2024-06-11 14:55:00,9.62,9.64,9.62,9.63,125500,1208532.0 +2024-06-11 15:00:00,9.64,9.64,9.63,9.63,116100,1118236.0 +2024-06-12 09:35:00,9.63,9.71,9.59,9.7,306100,2951952.0 +2024-06-12 09:40:00,9.7,9.75,9.69,9.72,148700,1447040.0 +2024-06-12 09:45:00,9.72,9.75,9.69,9.73,233100,2266163.0 +2024-06-12 09:50:00,9.73,9.76,9.71,9.75,81400,792462.0 +2024-06-12 09:55:00,9.75,9.86,9.75,9.85,260900,2557904.0 +2024-06-12 10:00:00,9.85,9.87,9.81,9.85,159900,1575174.0 +2024-06-12 10:05:00,9.85,9.87,9.83,9.84,178200,1755002.0 +2024-06-12 10:10:00,9.84,9.85,9.83,9.85,29900,294071.0 +2024-06-12 10:15:00,9.83,9.83,9.78,9.79,82900,812850.0 +2024-06-12 10:20:00,9.79,9.81,9.79,9.81,38000,372310.0 +2024-06-12 10:25:00,9.8,9.83,9.8,9.83,26800,262997.0 +2024-06-12 10:30:00,9.83,9.83,9.81,9.83,38500,378131.0 +2024-06-12 10:35:00,9.83,9.83,9.81,9.82,23900,234720.0 +2024-06-12 10:40:00,9.81,9.82,9.81,9.81,29600,290599.0 +2024-06-12 10:45:00,9.81,9.82,9.8,9.81,16000,156940.0 +2024-06-12 10:50:00,9.81,9.82,9.8,9.8,25600,250963.0 +2024-06-12 10:55:00,9.8,9.82,9.79,9.81,28800,282316.0 +2024-06-12 11:00:00,9.81,9.82,9.8,9.82,18300,179584.0 +2024-06-12 11:05:00,9.82,9.83,9.82,9.83,26400,259376.0 +2024-06-12 11:10:00,9.83,9.84,9.83,9.83,57600,566344.0 +2024-06-12 11:15:00,9.83,9.85,9.83,9.84,32800,322644.0 +2024-06-12 11:20:00,9.84,9.85,9.84,9.84,19800,194964.0 +2024-06-12 11:25:00,9.84,9.85,9.83,9.83,35500,349232.0 +2024-06-12 11:30:00,9.84,9.85,9.83,9.85,17200,169204.0 +2024-06-12 13:05:00,9.85,9.88,9.85,9.88,126100,1243704.0 +2024-06-12 13:10:00,9.86,9.88,9.86,9.87,25600,252712.0 +2024-06-12 13:15:00,9.86,9.86,9.82,9.83,47400,466328.0 +2024-06-12 13:20:00,9.84,9.85,9.83,9.85,26800,263816.0 +2024-06-12 13:25:00,9.85,9.87,9.85,9.87,36200,357034.0 +2024-06-12 13:30:00,9.87,9.88,9.86,9.87,57400,566588.0 +2024-06-12 13:35:00,9.87,9.89,9.86,9.89,66900,660702.0 +2024-06-12 13:40:00,9.88,9.89,9.87,9.87,29400,290336.0 +2024-06-12 13:45:00,9.86,9.88,9.86,9.87,30400,300064.0 +2024-06-12 13:50:00,9.88,9.88,9.85,9.87,37800,373004.0 +2024-06-12 13:55:00,9.87,9.88,9.85,9.85,57200,563946.0 +2024-06-12 14:00:00,9.85,9.87,9.84,9.86,39900,393184.0 +2024-06-12 14:05:00,9.85,9.87,9.83,9.87,89100,876688.0 +2024-06-12 14:10:00,9.87,9.87,9.86,9.87,17900,176652.0 +2024-06-12 14:15:00,9.86,9.88,9.86,9.87,46000,453812.0 +2024-06-12 14:20:00,9.88,9.89,9.87,9.88,85700,846764.0 +2024-06-12 14:25:00,9.87,9.89,9.85,9.86,73400,724336.0 +2024-06-12 14:30:00,9.86,9.88,9.86,9.87,46500,458892.0 +2024-06-12 14:35:00,9.87,9.87,9.86,9.86,41800,412380.0 +2024-06-12 14:40:00,9.86,9.87,9.85,9.87,36900,363804.0 +2024-06-12 14:45:00,9.87,9.87,9.85,9.85,73400,723228.0 +2024-06-12 14:50:00,9.85,9.87,9.85,9.87,66500,655632.0 +2024-06-12 14:55:00,9.87,9.87,9.85,9.86,126200,1244524.0 +2024-06-12 15:00:00,9.86,9.86,9.84,9.85,182200,1794738.0 +2024-06-13 09:35:00,9.81,9.9,9.81,9.87,146300,1443025.0 +2024-06-13 09:40:00,9.86,9.87,9.83,9.86,101900,1004340.0 +2024-06-13 09:45:00,9.86,9.86,9.81,9.82,84800,834415.0 +2024-06-13 09:50:00,9.81,9.84,9.8,9.81,149600,1467949.0 +2024-06-13 09:55:00,9.8,9.82,9.79,9.81,150900,1478821.0 +2024-06-13 10:00:00,9.81,9.82,9.78,9.79,101400,993703.0 +2024-06-13 10:05:00,9.79,9.8,9.72,9.8,156200,1525059.0 +2024-06-13 10:10:00,9.79,9.82,9.79,9.82,78400,768391.0 +2024-06-13 10:15:00,9.82,9.82,9.77,9.77,42600,417256.0 +2024-06-13 10:20:00,9.77,9.79,9.76,9.76,67100,655994.0 +2024-06-13 10:25:00,9.76,9.76,9.74,9.75,35500,346043.0 +2024-06-13 10:30:00,9.75,9.75,9.73,9.73,36400,354586.0 +2024-06-13 10:35:00,9.73,9.74,9.73,9.73,61800,601385.0 +2024-06-13 10:40:00,9.73,9.73,9.71,9.72,70800,688247.0 +2024-06-13 10:45:00,9.73,9.73,9.72,9.72,38300,372325.0 +2024-06-13 10:50:00,9.72,9.74,9.72,9.73,38200,371724.0 +2024-06-13 10:55:00,9.73,9.75,9.73,9.73,24300,236552.0 +2024-06-13 11:00:00,9.73,9.73,9.72,9.73,36000,350287.0 +2024-06-13 11:05:00,9.73,9.74,9.72,9.73,65600,637807.0 +2024-06-13 11:10:00,9.73,9.73,9.7,9.71,125600,1219863.0 +2024-06-13 11:15:00,9.72,9.73,9.71,9.72,25600,248831.0 +2024-06-13 11:20:00,9.72,9.74,9.72,9.74,32000,311466.0 +2024-06-13 11:25:00,9.73,9.77,9.73,9.77,16600,161792.0 +2024-06-13 11:30:00,9.75,9.75,9.73,9.75,4100,39961.0 +2024-06-13 13:05:00,9.75,9.75,9.72,9.73,36800,358291.0 +2024-06-13 13:10:00,9.73,9.74,9.71,9.71,50100,487022.0 +2024-06-13 13:15:00,9.71,9.72,9.7,9.72,58200,565090.0 +2024-06-13 13:20:00,9.72,9.73,9.7,9.7,21800,211748.0 +2024-06-13 13:25:00,9.7,9.72,9.7,9.72,20600,199940.0 +2024-06-13 13:30:00,9.71,9.72,9.7,9.72,40500,393168.0 +2024-06-13 13:35:00,9.72,9.74,9.71,9.73,28600,278240.0 +2024-06-13 13:40:00,9.72,9.73,9.7,9.7,56400,547748.0 +2024-06-13 13:45:00,9.71,9.71,9.68,9.69,82900,803580.0 +2024-06-13 13:50:00,9.69,9.69,9.68,9.68,25100,243068.0 +2024-06-13 13:55:00,9.68,9.7,9.68,9.69,19800,191884.0 +2024-06-13 14:00:00,9.69,9.7,9.69,9.69,26900,260676.0 +2024-06-13 14:05:00,9.69,9.7,9.68,9.69,64300,622956.0 +2024-06-13 14:10:00,9.69,9.69,9.65,9.66,141800,1371396.0 +2024-06-13 14:15:00,9.66,9.66,9.64,9.64,36100,348338.0 +2024-06-13 14:20:00,9.65,9.66,9.65,9.65,28500,275050.0 +2024-06-13 14:25:00,9.65,9.65,9.63,9.65,47600,458990.0 +2024-06-13 14:30:00,9.65,9.65,9.63,9.63,56000,539764.0 +2024-06-13 14:35:00,9.63,9.64,9.62,9.62,68000,654792.0 +2024-06-13 14:40:00,9.62,9.63,9.62,9.63,50000,481192.0 +2024-06-13 14:45:00,9.64,9.64,9.63,9.64,47400,456712.0 +2024-06-13 14:50:00,9.64,9.64,9.62,9.62,107300,1033276.0 +2024-06-13 14:55:00,9.63,9.63,9.61,9.62,167500,1610640.0 +2024-06-13 15:00:00,9.62,9.62,9.6,9.61,156300,1501924.0 +2024-06-14 09:35:00,9.6,9.61,9.47,9.58,225700,2150845.0 +2024-06-14 09:40:00,9.58,9.58,9.55,9.55,88800,849342.0 +2024-06-14 09:45:00,9.55,9.59,9.55,9.55,81900,782928.0 +2024-06-14 09:50:00,9.55,9.58,9.55,9.57,45800,438231.0 +2024-06-14 09:55:00,9.58,9.64,9.57,9.62,68500,658043.0 +2024-06-14 10:00:00,9.61,9.62,9.58,9.58,45600,437828.0 +2024-06-14 10:05:00,9.58,9.61,9.56,9.61,70400,675185.0 +2024-06-14 10:10:00,9.6,9.61,9.58,9.59,44200,424186.0 +2024-06-14 10:15:00,9.58,9.59,9.55,9.57,108500,1038587.0 +2024-06-14 10:20:00,9.57,9.57,9.53,9.53,65900,629142.0 +2024-06-14 10:25:00,9.53,9.54,9.52,9.53,73500,700485.0 +2024-06-14 10:30:00,9.53,9.53,9.52,9.53,50400,480133.0 +2024-06-14 10:35:00,9.53,9.57,9.53,9.56,25900,247152.0 +2024-06-14 10:40:00,9.56,9.56,9.55,9.55,10000,95547.0 +2024-06-14 10:45:00,9.55,9.56,9.54,9.55,45600,435288.0 +2024-06-14 10:50:00,9.55,9.57,9.55,9.57,7700,73606.0 +2024-06-14 10:55:00,9.57,9.58,9.55,9.55,18400,175921.0 +2024-06-14 11:00:00,9.55,9.55,9.54,9.54,6500,62059.0 +2024-06-14 11:05:00,9.54,9.57,9.54,9.54,29000,276940.0 +2024-06-14 11:10:00,9.54,9.55,9.52,9.53,30400,289869.0 +2024-06-14 11:15:00,9.53,9.55,9.52,9.55,12600,120130.0 +2024-06-14 11:20:00,9.55,9.59,9.55,9.55,198900,1899718.0 +2024-06-14 11:25:00,9.55,9.55,9.52,9.53,22000,209700.0 +2024-06-14 11:30:00,9.53,9.53,9.52,9.52,10400,99021.0 +2024-06-14 13:05:00,9.52,9.54,9.52,9.54,27600,263075.0 +2024-06-14 13:10:00,9.52,9.54,9.51,9.54,45200,430197.0 +2024-06-14 13:15:00,9.54,9.54,9.52,9.54,21800,207755.0 +2024-06-14 13:20:00,9.53,9.54,9.53,9.54,29800,284267.0 +2024-06-14 13:25:00,9.54,9.55,9.53,9.55,16600,158336.0 +2024-06-14 13:30:00,9.54,9.55,9.53,9.55,52500,500815.0 +2024-06-14 13:35:00,9.56,9.59,9.56,9.58,48200,461556.0 +2024-06-14 13:40:00,9.58,9.59,9.56,9.59,57500,550585.0 +2024-06-14 13:45:00,9.6,9.61,9.59,9.61,55400,531736.0 +2024-06-14 13:50:00,9.61,9.62,9.61,9.62,48400,465390.0 +2024-06-14 13:55:00,9.62,9.62,9.59,9.6,113100,1086116.0 +2024-06-14 14:00:00,9.59,9.59,9.58,9.59,25500,244414.0 +2024-06-14 14:05:00,9.58,9.59,9.57,9.58,41900,401400.0 +2024-06-14 14:10:00,9.59,9.59,9.58,9.58,47800,458130.0 +2024-06-14 14:15:00,9.59,9.59,9.58,9.58,18200,174468.0 +2024-06-14 14:20:00,9.58,9.59,9.58,9.59,11500,110258.0 +2024-06-14 14:25:00,9.59,9.59,9.57,9.57,35100,336310.0 +2024-06-14 14:30:00,9.58,9.58,9.57,9.57,14500,138892.0 +2024-06-14 14:35:00,9.57,9.62,9.57,9.61,112300,1078276.0 +2024-06-14 14:40:00,9.61,9.63,9.6,9.62,66400,638818.0 +2024-06-14 14:45:00,9.63,9.64,9.62,9.63,42400,408280.0 +2024-06-14 14:50:00,9.63,9.63,9.6,9.61,56000,538550.0 +2024-06-14 14:55:00,9.61,9.61,9.59,9.61,63500,609822.0 +2024-06-14 15:00:00,9.6,9.62,9.6,9.6,69000,662658.0 +2024-06-17 09:35:00,9.55,9.63,9.51,9.63,152000,1455473.0 +2024-06-17 09:40:00,9.63,9.64,9.6,9.62,91900,884833.0 +2024-06-17 09:45:00,9.62,9.62,9.55,9.55,34100,327108.0 +2024-06-17 09:50:00,9.55,9.58,9.54,9.58,48000,458521.0 +2024-06-17 09:55:00,9.58,9.59,9.55,9.58,44300,424028.0 +2024-06-17 10:00:00,9.57,9.59,9.57,9.59,43700,418564.0 +2024-06-17 10:05:00,9.59,9.59,9.55,9.55,76700,733984.0 +2024-06-17 10:10:00,9.55,9.56,9.54,9.54,94600,903137.0 +2024-06-17 10:15:00,9.54,9.54,9.52,9.54,90700,864552.0 +2024-06-17 10:20:00,9.54,9.55,9.53,9.53,68900,657137.0 +2024-06-17 10:25:00,9.53,9.53,9.51,9.51,88400,841638.0 +2024-06-17 10:30:00,9.51,9.52,9.51,9.51,87200,829328.0 +2024-06-17 10:35:00,9.51,9.51,9.49,9.5,69800,663210.0 +2024-06-17 10:40:00,9.5,9.5,9.47,9.47,79200,751295.0 +2024-06-17 10:45:00,9.47,9.48,9.47,9.47,26300,249252.0 +2024-06-17 10:50:00,9.47,9.48,9.47,9.47,45300,429162.0 +2024-06-17 10:55:00,9.47,9.49,9.47,9.47,53400,506145.0 +2024-06-17 11:00:00,9.47,9.48,9.45,9.45,81500,770997.0 +2024-06-17 11:05:00,9.45,9.46,9.45,9.45,19700,186325.0 +2024-06-17 11:10:00,9.45,9.46,9.45,9.45,61700,583244.0 +2024-06-17 11:15:00,9.45,9.45,9.43,9.43,35300,333147.0 +2024-06-17 11:20:00,9.43,9.45,9.43,9.45,20100,189916.0 +2024-06-17 11:25:00,9.46,9.46,9.45,9.45,5700,53869.0 +2024-06-17 11:30:00,9.45,9.46,9.44,9.46,28900,273252.0 +2024-06-17 13:05:00,9.47,9.49,9.45,9.47,50700,480094.0 +2024-06-17 13:10:00,9.47,9.48,9.46,9.47,42400,401414.0 +2024-06-17 13:15:00,9.46,9.47,9.45,9.45,26300,248854.0 +2024-06-17 13:20:00,9.46,9.47,9.45,9.46,15900,150412.0 +2024-06-17 13:25:00,9.46,9.46,9.45,9.45,35600,336510.0 +2024-06-17 13:30:00,9.45,9.45,9.44,9.45,17700,167226.0 +2024-06-17 13:35:00,9.45,9.46,9.45,9.45,15700,148366.0 +2024-06-17 13:40:00,9.45,9.48,9.45,9.47,43200,408654.0 +2024-06-17 13:45:00,9.46,9.47,9.46,9.46,9700,91845.0 +2024-06-17 13:50:00,9.46,9.46,9.45,9.46,13800,130528.0 +2024-06-17 13:55:00,9.45,9.45,9.44,9.44,62200,587726.0 +2024-06-17 14:00:00,9.44,9.45,9.44,9.44,46000,434404.0 +2024-06-17 14:05:00,9.44,9.45,9.43,9.43,40300,380184.0 +2024-06-17 14:10:00,9.43,9.44,9.42,9.42,42200,397780.0 +2024-06-17 14:15:00,9.41,9.43,9.41,9.42,95000,894518.0 +2024-06-17 14:20:00,9.42,9.43,9.42,9.42,23900,225192.0 +2024-06-17 14:25:00,9.43,9.43,9.41,9.41,28700,270366.0 +2024-06-17 14:30:00,9.41,9.42,9.41,9.41,38900,366164.0 +2024-06-17 14:35:00,9.42,9.43,9.41,9.42,58000,546266.0 +2024-06-17 14:40:00,9.42,9.42,9.41,9.42,25800,242932.0 +2024-06-17 14:45:00,9.42,9.43,9.42,9.42,18700,176208.0 +2024-06-17 14:50:00,9.43,9.44,9.42,9.43,70100,661054.0 +2024-06-17 14:55:00,9.43,9.45,9.42,9.44,63300,597336.0 +2024-06-17 15:00:00,9.44,9.45,9.43,9.43,65200,614988.0 +2024-06-18 09:35:00,9.43,9.54,9.39,9.5,298200,2825840.0 +2024-06-18 09:40:00,9.5,9.52,9.48,9.5,108800,1033787.0 +2024-06-18 09:45:00,9.51,9.53,9.5,9.52,136500,1300216.0 +2024-06-18 09:50:00,9.52,9.56,9.52,9.54,78500,749344.0 +2024-06-18 09:55:00,9.54,9.54,9.51,9.52,46500,442813.0 +2024-06-18 10:00:00,9.52,9.54,9.52,9.53,50300,479428.0 +2024-06-18 10:05:00,9.53,9.57,9.53,9.55,119300,1139083.0 +2024-06-18 10:10:00,9.55,9.55,9.53,9.54,24500,233826.0 +2024-06-18 10:15:00,9.54,9.58,9.54,9.56,112400,1075077.0 +2024-06-18 10:20:00,9.59,9.6,9.58,9.58,117400,1125177.0 +2024-06-18 10:25:00,9.58,9.58,9.56,9.56,25600,245018.0 +2024-06-18 10:30:00,9.56,9.57,9.54,9.56,59400,567500.0 +2024-06-18 10:35:00,9.55,9.58,9.55,9.58,66600,637396.0 +2024-06-18 10:40:00,9.59,9.61,9.59,9.61,98300,943461.0 +2024-06-18 10:45:00,9.61,9.61,9.6,9.61,75800,728353.0 +2024-06-18 10:50:00,9.61,9.64,9.6,9.63,114700,1103697.0 +2024-06-18 10:55:00,9.63,9.63,9.62,9.62,26100,251125.0 +2024-06-18 11:00:00,9.62,9.62,9.6,9.61,21300,204660.0 +2024-06-18 11:05:00,9.6,9.62,9.6,9.61,44600,428487.0 +2024-06-18 11:10:00,9.61,9.62,9.58,9.6,26800,257278.0 +2024-06-18 11:15:00,9.6,9.61,9.6,9.61,18000,172918.0 +2024-06-18 11:20:00,9.61,9.61,9.6,9.61,15400,147977.0 +2024-06-18 11:25:00,9.6,9.62,9.6,9.62,31000,297919.0 +2024-06-18 11:30:00,9.62,9.62,9.6,9.6,21200,203732.0 +2024-06-18 13:05:00,9.61,9.62,9.6,9.6,38200,366946.0 +2024-06-18 13:10:00,9.59,9.6,9.59,9.59,33400,320446.0 +2024-06-18 13:15:00,9.61,9.61,9.59,9.61,47300,454224.0 +2024-06-18 13:20:00,9.61,9.61,9.6,9.6,24900,239132.0 +2024-06-18 13:25:00,9.59,9.62,9.59,9.62,80900,777272.0 +2024-06-18 13:30:00,9.62,9.64,9.61,9.64,96600,930088.0 +2024-06-18 13:35:00,9.64,9.64,9.62,9.62,52900,509316.0 +2024-06-18 13:40:00,9.62,9.62,9.61,9.62,33600,323076.0 +2024-06-18 13:45:00,9.62,9.62,9.61,9.62,17900,172188.0 +2024-06-18 13:50:00,9.61,9.62,9.61,9.62,34200,328848.0 +2024-06-18 13:55:00,9.62,9.62,9.6,9.6,24100,231562.0 +2024-06-18 14:00:00,9.6,9.61,9.59,9.6,53400,512370.0 +2024-06-18 14:05:00,9.59,9.62,9.59,9.61,72500,695992.0 +2024-06-18 14:10:00,9.6,9.6,9.58,9.59,36700,351928.0 +2024-06-18 14:15:00,9.59,9.6,9.58,9.58,27700,265758.0 +2024-06-18 14:20:00,9.59,9.6,9.58,9.58,14100,135306.0 +2024-06-18 14:25:00,9.59,9.6,9.58,9.59,74700,716598.0 +2024-06-18 14:30:00,9.59,9.6,9.58,9.59,41200,395060.0 +2024-06-18 14:35:00,9.59,9.6,9.58,9.59,101900,976970.0 +2024-06-18 14:40:00,9.59,9.6,9.58,9.59,36300,348110.0 +2024-06-18 14:45:00,9.58,9.6,9.58,9.6,131900,1265558.0 +2024-06-18 14:50:00,9.6,9.61,9.59,9.59,138300,1327158.0 +2024-06-18 14:55:00,9.6,9.6,9.59,9.6,111500,1069902.0 +2024-06-18 15:00:00,9.6,9.6,9.59,9.6,61700,592222.0 +2024-06-19 09:35:00,9.6,9.71,9.6,9.7,296900,2872088.0 +2024-06-19 09:40:00,9.7,9.71,9.67,9.69,193600,1876082.0 +2024-06-19 09:45:00,9.69,9.7,9.67,9.68,221800,2147913.0 +2024-06-19 09:50:00,9.67,9.69,9.65,9.68,190100,1838774.0 +2024-06-19 09:55:00,9.68,9.7,9.67,9.67,72500,702025.0 +2024-06-19 10:00:00,9.67,9.69,9.65,9.68,60700,586909.0 +2024-06-19 10:05:00,9.68,9.68,9.62,9.63,96200,927572.0 +2024-06-19 10:10:00,9.63,9.64,9.62,9.64,91100,877501.0 +2024-06-19 10:15:00,9.64,9.64,9.61,9.61,120100,1153075.0 +2024-06-19 10:20:00,9.61,9.62,9.58,9.58,54800,526256.0 +2024-06-19 10:25:00,9.58,9.6,9.56,9.58,75100,718864.0 +2024-06-19 10:30:00,9.58,9.58,9.56,9.56,53800,514844.0 +2024-06-19 10:35:00,9.57,9.61,9.57,9.61,38500,369266.0 +2024-06-19 10:40:00,9.61,9.61,9.6,9.6,20500,196842.0 +2024-06-19 10:45:00,9.6,9.62,9.6,9.62,23400,224868.0 +2024-06-19 10:50:00,9.62,9.64,9.62,9.64,36800,354134.0 +2024-06-19 10:55:00,9.64,9.64,9.62,9.63,18600,179112.0 +2024-06-19 11:00:00,9.63,9.66,9.61,9.63,201000,1934702.0 +2024-06-19 11:05:00,9.63,9.64,9.62,9.62,27000,260174.0 +2024-06-19 11:10:00,9.63,9.63,9.62,9.63,17200,165538.0 +2024-06-19 11:15:00,9.63,9.64,9.61,9.62,22100,212698.0 +2024-06-19 11:20:00,9.62,9.62,9.6,9.6,38800,372808.0 +2024-06-19 11:25:00,9.6,9.62,9.6,9.6,17100,164330.0 +2024-06-19 11:30:00,9.6,9.62,9.6,9.6,4900,47068.0 +2024-06-19 13:05:00,9.62,9.63,9.61,9.62,41000,394266.0 +2024-06-19 13:10:00,9.62,9.63,9.62,9.62,6800,65430.0 +2024-06-19 13:15:00,9.62,9.63,9.6,9.62,28700,275984.0 +2024-06-19 13:20:00,9.62,9.62,9.6,9.6,12100,116236.0 +2024-06-19 13:25:00,9.6,9.61,9.58,9.6,72300,693772.0 +2024-06-19 13:30:00,9.6,9.61,9.59,9.6,11900,114224.0 +2024-06-19 13:35:00,9.6,9.64,9.6,9.63,90800,873902.0 +2024-06-19 13:40:00,9.64,9.64,9.62,9.63,22800,219544.0 +2024-06-19 13:45:00,9.63,9.64,9.63,9.64,34600,333234.0 +2024-06-19 13:50:00,9.64,9.64,9.63,9.63,28700,276468.0 +2024-06-19 13:55:00,9.63,9.69,9.63,9.68,123200,1190012.0 +2024-06-19 14:00:00,9.68,9.69,9.66,9.68,86000,832082.0 +2024-06-19 14:05:00,9.68,9.69,9.67,9.68,80200,776252.0 +2024-06-19 14:10:00,9.69,9.69,9.66,9.66,54300,525700.0 +2024-06-19 14:15:00,9.66,9.68,9.66,9.66,56700,548436.0 +2024-06-19 14:20:00,9.66,9.67,9.65,9.67,42200,407708.0 +2024-06-19 14:25:00,9.65,9.67,9.65,9.65,41200,397904.0 +2024-06-19 14:30:00,9.65,9.65,9.64,9.65,63900,616272.0 +2024-06-19 14:35:00,9.64,9.64,9.61,9.63,67400,649114.0 +2024-06-19 14:40:00,9.63,9.65,9.62,9.64,85200,821158.0 +2024-06-19 14:45:00,9.64,9.65,9.63,9.63,38100,367278.0 +2024-06-19 14:50:00,9.64,9.64,9.62,9.63,65100,626766.0 +2024-06-19 14:55:00,9.63,9.64,9.62,9.64,80300,773170.0 +2024-06-19 15:00:00,9.64,9.65,9.61,9.62,160200,1542372.0 +2024-06-20 09:35:00,9.62,9.62,9.54,9.61,119400,1144615.0 +2024-06-20 09:40:00,9.6,9.65,9.59,9.65,161100,1549509.0 +2024-06-20 09:45:00,9.65,9.65,9.55,9.56,130000,1247153.0 +2024-06-20 09:50:00,9.56,9.57,9.52,9.53,119300,1139015.0 +2024-06-20 09:55:00,9.53,9.55,9.52,9.53,205900,1962630.0 +2024-06-20 10:00:00,9.55,9.55,9.49,9.49,165200,1572166.0 +2024-06-20 10:05:00,9.49,9.5,9.42,9.43,222700,2103909.0 +2024-06-20 10:10:00,9.43,9.45,9.42,9.44,111000,1047610.0 +2024-06-20 10:15:00,9.43,9.43,9.39,9.4,312400,2940550.0 +2024-06-20 10:20:00,9.41,9.42,9.4,9.41,87500,823503.0 +2024-06-20 10:25:00,9.41,9.43,9.41,9.42,91300,859536.0 +2024-06-20 10:30:00,9.43,9.45,9.42,9.43,41800,394631.0 +2024-06-20 10:35:00,9.43,9.45,9.43,9.45,52300,493933.0 +2024-06-20 10:40:00,9.45,9.45,9.43,9.45,41700,393810.0 +2024-06-20 10:45:00,9.45,9.45,9.42,9.45,38800,365986.0 +2024-06-20 10:50:00,9.45,9.45,9.43,9.43,35400,334454.0 +2024-06-20 10:55:00,9.44,9.44,9.42,9.42,24600,231916.0 +2024-06-20 11:00:00,9.42,9.43,9.41,9.42,45000,424256.0 +2024-06-20 11:05:00,9.43,9.43,9.41,9.41,36500,343820.0 +2024-06-20 11:10:00,9.42,9.42,9.4,9.4,29800,280388.0 +2024-06-20 11:15:00,9.4,9.41,9.4,9.4,14300,134436.0 +2024-06-20 11:20:00,9.41,9.41,9.39,9.4,87500,822444.0 +2024-06-20 11:25:00,9.4,9.4,9.38,9.38,51600,484512.0 +2024-06-20 11:30:00,9.38,9.39,9.36,9.38,39400,369394.0 +2024-06-20 13:05:00,9.38,9.38,9.34,9.35,100800,943694.0 +2024-06-20 13:10:00,9.36,9.37,9.33,9.33,73200,684562.0 +2024-06-20 13:15:00,9.33,9.35,9.32,9.34,35200,328602.0 +2024-06-20 13:20:00,9.34,9.35,9.32,9.33,34800,324982.0 +2024-06-20 13:25:00,9.33,9.33,9.31,9.31,135100,1258086.0 +2024-06-20 13:30:00,9.31,9.34,9.31,9.33,44900,418730.0 +2024-06-20 13:35:00,9.33,9.34,9.32,9.32,24200,225756.0 +2024-06-20 13:40:00,9.32,9.32,9.31,9.32,47900,446196.0 +2024-06-20 13:45:00,9.32,9.36,9.32,9.34,45700,426864.0 +2024-06-20 13:50:00,9.34,9.38,9.34,9.37,49100,459630.0 +2024-06-20 13:55:00,9.37,9.38,9.34,9.35,33600,314596.0 +2024-06-20 14:00:00,9.35,9.35,9.33,9.35,40100,374480.0 +2024-06-20 14:05:00,9.35,9.38,9.35,9.35,57800,541820.0 +2024-06-20 14:10:00,9.36,9.36,9.32,9.33,27300,255096.0 +2024-06-20 14:15:00,9.33,9.33,9.32,9.32,36200,337484.0 +2024-06-20 14:20:00,9.31,9.32,9.31,9.31,33800,314828.0 +2024-06-20 14:25:00,9.31,9.32,9.28,9.29,157100,1461132.0 +2024-06-20 14:30:00,9.29,9.32,9.29,9.3,66100,614776.0 +2024-06-20 14:35:00,9.3,9.32,9.27,9.28,82100,762584.0 +2024-06-20 14:40:00,9.28,9.32,9.28,9.29,50500,469292.0 +2024-06-20 14:45:00,9.3,9.31,9.28,9.3,86200,801306.0 +2024-06-20 14:50:00,9.3,9.33,9.29,9.32,90000,838222.0 +2024-06-20 14:55:00,9.32,9.34,9.3,9.31,186300,1736076.0 +2024-06-20 15:00:00,9.31,9.33,9.28,9.28,127900,1188328.0 +2024-06-21 09:35:00,9.29,9.29,9.18,9.2,244500,2255344.0 +2024-06-21 09:40:00,9.23,9.26,9.23,9.25,67700,626082.0 +2024-06-21 09:45:00,9.27,9.3,9.25,9.3,57400,532416.0 +2024-06-21 09:50:00,9.3,9.34,9.3,9.32,129000,1201763.0 +2024-06-21 09:55:00,9.32,9.32,9.29,9.3,53700,499655.0 +2024-06-21 10:00:00,9.31,9.31,9.28,9.28,47500,441536.0 +2024-06-21 10:05:00,9.28,9.36,9.28,9.36,115500,1077019.0 +2024-06-21 10:10:00,9.36,9.36,9.33,9.34,43300,404868.0 +2024-06-21 10:15:00,9.34,9.35,9.31,9.31,50200,468584.0 +2024-06-21 10:20:00,9.31,9.32,9.28,9.3,18000,167352.0 +2024-06-21 10:25:00,9.29,9.32,9.28,9.3,28700,267047.0 +2024-06-21 10:30:00,9.3,9.32,9.29,9.32,35700,332016.0 +2024-06-21 10:35:00,9.31,9.33,9.29,9.3,30900,287484.0 +2024-06-21 10:40:00,9.31,9.32,9.3,9.32,14200,132122.0 +2024-06-21 10:45:00,9.32,9.32,9.3,9.31,26200,243941.0 +2024-06-21 10:50:00,9.31,9.31,9.3,9.3,24200,225072.0 +2024-06-21 10:55:00,9.29,9.32,9.29,9.31,51100,475367.0 +2024-06-21 11:00:00,9.32,9.32,9.31,9.32,17200,160175.0 +2024-06-21 11:05:00,9.31,9.32,9.3,9.3,12200,113582.0 +2024-06-21 11:10:00,9.3,9.31,9.28,9.28,37900,352326.0 +2024-06-21 11:15:00,9.28,9.29,9.26,9.27,45500,421904.0 +2024-06-21 11:20:00,9.26,9.28,9.26,9.28,13700,126991.0 +2024-06-21 11:25:00,9.27,9.28,9.25,9.27,20100,186159.0 +2024-06-21 11:30:00,9.27,9.29,9.25,9.27,21600,200312.0 +2024-06-21 13:05:00,9.27,9.28,9.25,9.25,24200,224186.0 +2024-06-21 13:10:00,9.25,9.27,9.23,9.26,30100,278457.0 +2024-06-21 13:15:00,9.25,9.28,9.25,9.27,29200,270276.0 +2024-06-21 13:20:00,9.26,9.28,9.25,9.28,69200,641727.0 +2024-06-21 13:25:00,9.28,9.29,9.27,9.29,11700,108622.0 +2024-06-21 13:30:00,9.3,9.31,9.3,9.31,20400,189759.0 +2024-06-21 13:35:00,9.3,9.32,9.29,9.31,61400,571394.0 +2024-06-21 13:40:00,9.32,9.34,9.32,9.34,37300,348142.0 +2024-06-21 13:45:00,9.34,9.34,9.32,9.33,23200,216465.0 +2024-06-21 13:50:00,9.32,9.33,9.3,9.3,39800,370755.0 +2024-06-21 13:55:00,9.31,9.33,9.3,9.33,59500,554565.0 +2024-06-21 14:00:00,9.33,9.34,9.32,9.34,41300,385421.0 +2024-06-21 14:05:00,9.34,9.34,9.31,9.32,17600,164143.0 +2024-06-21 14:10:00,9.32,9.33,9.29,9.29,48000,446527.0 +2024-06-21 14:15:00,9.29,9.29,9.28,9.28,17400,161612.0 +2024-06-21 14:20:00,9.28,9.29,9.27,9.28,17300,160546.0 +2024-06-21 14:25:00,9.29,9.31,9.28,9.29,41300,383678.0 +2024-06-21 14:30:00,9.29,9.3,9.28,9.3,31100,288862.0 +2024-06-21 14:35:00,9.3,9.3,9.28,9.29,36400,338144.0 +2024-06-21 14:40:00,9.29,9.29,9.27,9.28,39600,367512.0 +2024-06-21 14:45:00,9.28,9.3,9.28,9.3,66700,619744.0 +2024-06-21 14:50:00,9.3,9.31,9.28,9.3,79000,734272.0 +2024-06-21 14:55:00,9.29,9.3,9.28,9.28,119200,1107048.0 +2024-06-21 15:00:00,9.28,9.29,9.27,9.27,36700,340472.0 +2024-06-24 09:35:00,9.22,9.22,9.1,9.13,273800,2502509.0 +2024-06-24 09:40:00,9.13,9.18,9.09,9.18,187800,1712388.0 +2024-06-24 09:45:00,9.18,9.18,9.15,9.16,57700,528819.0 +2024-06-24 09:50:00,9.15,9.15,9.07,9.07,213500,1942566.0 +2024-06-24 09:55:00,9.06,9.1,9.06,9.06,186700,1694381.0 +2024-06-24 10:00:00,9.06,9.07,8.99,9.02,320900,2891970.0 +2024-06-24 10:05:00,9.01,9.03,8.99,9.0,153800,1385371.0 +2024-06-24 10:10:00,8.99,9.0,8.96,8.98,135700,1218693.0 +2024-06-24 10:15:00,8.98,8.98,8.95,8.96,118000,1058803.0 +2024-06-24 10:20:00,8.95,8.97,8.92,8.92,127600,1141720.0 +2024-06-24 10:25:00,8.92,8.97,8.92,8.93,140600,1256894.0 +2024-06-24 10:30:00,8.93,8.94,8.92,8.93,53700,479524.0 +2024-06-24 10:35:00,8.93,8.94,8.89,8.89,101100,900508.0 +2024-06-24 10:40:00,8.89,8.89,8.86,8.89,176500,1566958.0 +2024-06-24 10:45:00,8.89,8.9,8.86,8.87,140100,1244576.0 +2024-06-24 10:50:00,8.87,8.88,8.85,8.87,141100,1250526.0 +2024-06-24 10:55:00,8.87,8.9,8.84,8.9,78100,691978.0 +2024-06-24 11:00:00,8.9,8.92,8.88,8.91,89200,794098.0 +2024-06-24 11:05:00,8.91,8.92,8.88,8.89,43600,387912.0 +2024-06-24 11:10:00,8.89,8.89,8.88,8.89,7900,70224.0 +2024-06-24 11:15:00,8.89,8.92,8.89,8.91,24000,213702.0 +2024-06-24 11:20:00,8.91,8.92,8.9,8.9,33900,301874.0 +2024-06-24 11:25:00,8.9,8.92,8.9,8.92,15300,136422.0 +2024-06-24 11:30:00,8.93,8.96,8.92,8.94,24200,216630.0 +2024-06-24 13:05:00,8.95,8.96,8.91,8.92,28700,256392.0 +2024-06-24 13:10:00,8.92,8.98,8.92,8.98,47000,421200.0 +2024-06-24 13:15:00,8.98,9.01,8.97,8.98,57500,517120.0 +2024-06-24 13:20:00,8.98,9.01,8.98,8.99,59700,536714.0 +2024-06-24 13:25:00,9.0,9.0,8.99,8.99,17200,154740.0 +2024-06-24 13:30:00,8.99,9.0,8.98,8.99,35700,320800.0 +2024-06-24 13:35:00,8.99,9.02,8.99,9.01,26800,241340.0 +2024-06-24 13:40:00,9.01,9.03,8.99,8.99,39900,359694.0 +2024-06-24 13:45:00,8.99,9.0,8.98,8.99,60600,544546.0 +2024-06-24 13:50:00,8.99,8.99,8.97,8.98,25200,226160.0 +2024-06-24 13:55:00,8.98,8.98,8.96,8.97,20300,182176.0 +2024-06-24 14:00:00,8.97,8.99,8.95,8.95,54600,489324.0 +2024-06-24 14:05:00,8.95,8.98,8.95,8.98,29800,267164.0 +2024-06-24 14:10:00,8.96,9.0,8.96,8.99,47700,428676.0 +2024-06-24 14:15:00,8.99,8.99,8.97,8.97,18200,163578.0 +2024-06-24 14:20:00,8.97,8.98,8.96,8.97,20300,182062.0 +2024-06-24 14:25:00,8.96,8.96,8.95,8.96,10500,94064.0 +2024-06-24 14:30:00,8.95,8.96,8.94,8.94,25800,230858.0 +2024-06-24 14:35:00,8.94,8.95,8.92,8.95,35100,313792.0 +2024-06-24 14:40:00,8.96,8.96,8.94,8.95,99600,891016.0 +2024-06-24 14:45:00,8.95,8.95,8.93,8.94,40600,362866.0 +2024-06-24 14:50:00,8.93,8.94,8.9,8.91,145800,1300514.0 +2024-06-24 14:55:00,8.91,8.93,8.9,8.92,136200,1214628.0 +2024-06-24 15:00:00,8.92,8.93,8.91,8.91,87600,780792.0 +2024-06-25 09:35:00,8.9,9.11,8.9,9.05,337700,3055810.0 +2024-06-25 09:40:00,9.05,9.07,9.0,9.01,206000,1859846.0 +2024-06-25 09:45:00,9.02,9.02,8.95,8.98,110100,989137.0 +2024-06-25 09:50:00,8.98,9.0,8.96,8.99,67900,609677.0 +2024-06-25 09:55:00,8.99,9.08,8.99,9.06,74200,670678.0 +2024-06-25 10:00:00,9.05,9.06,9.03,9.06,109400,990382.0 +2024-06-25 10:05:00,9.06,9.08,9.04,9.05,90500,820082.0 +2024-06-25 10:10:00,9.05,9.08,9.04,9.04,100000,905633.0 +2024-06-25 10:15:00,9.04,9.07,9.04,9.07,59800,541423.0 +2024-06-25 10:20:00,9.08,9.14,9.07,9.13,199400,1816420.0 +2024-06-25 10:25:00,9.12,9.12,9.11,9.12,36600,333650.0 +2024-06-25 10:30:00,9.12,9.12,9.08,9.09,88800,808485.0 +2024-06-25 10:35:00,9.08,9.11,9.08,9.1,44800,407631.0 +2024-06-25 10:40:00,9.1,9.11,9.08,9.08,46800,425458.0 +2024-06-25 10:45:00,9.08,9.09,9.08,9.08,40100,364334.0 +2024-06-25 10:50:00,9.07,9.09,9.07,9.07,39600,359618.0 +2024-06-25 10:55:00,9.08,9.1,9.08,9.09,42600,387197.0 +2024-06-25 11:00:00,9.09,9.1,9.07,9.09,15100,137218.0 +2024-06-25 11:05:00,9.09,9.1,9.09,9.09,42800,389322.0 +2024-06-25 11:10:00,9.09,9.09,9.08,9.08,18900,171627.0 +2024-06-25 11:15:00,9.07,9.07,9.06,9.07,67600,612589.0 +2024-06-25 11:20:00,9.07,9.07,9.06,9.07,29500,267461.0 +2024-06-25 11:25:00,9.07,9.08,9.06,9.07,42900,389262.0 +2024-06-25 11:30:00,9.06,9.1,9.06,9.08,96900,879282.0 +2024-06-25 13:05:00,9.09,9.12,9.09,9.1,86200,785060.0 +2024-06-25 13:10:00,9.1,9.15,9.1,9.15,114300,1043674.0 +2024-06-25 13:15:00,9.15,9.15,9.13,9.14,46500,425256.0 +2024-06-25 13:20:00,9.14,9.17,9.14,9.17,79800,730780.0 +2024-06-25 13:25:00,9.17,9.21,9.16,9.2,201100,1845944.0 +2024-06-25 13:30:00,9.2,9.23,9.18,9.19,71700,659674.0 +2024-06-25 13:35:00,9.19,9.19,9.15,9.15,77200,707812.0 +2024-06-25 13:40:00,9.15,9.16,9.15,9.15,29800,272720.0 +2024-06-25 13:45:00,9.15,9.16,9.14,9.15,30600,279920.0 +2024-06-25 13:50:00,9.15,9.15,9.13,9.13,32100,293372.0 +2024-06-25 13:55:00,9.13,9.13,9.1,9.12,28000,255252.0 +2024-06-25 14:00:00,9.12,9.12,9.09,9.09,30900,281296.0 +2024-06-25 14:05:00,9.1,9.11,9.07,9.09,71100,646244.0 +2024-06-25 14:10:00,9.09,9.09,9.06,9.07,105500,956808.0 +2024-06-25 14:15:00,9.06,9.07,9.04,9.04,96600,874616.0 +2024-06-25 14:20:00,9.04,9.06,9.03,9.04,62700,566880.0 +2024-06-25 14:25:00,9.03,9.07,9.03,9.07,44800,405312.0 +2024-06-25 14:30:00,9.07,9.12,9.07,9.08,87900,798948.0 +2024-06-25 14:35:00,9.08,9.11,9.08,9.11,67900,617244.0 +2024-06-25 14:40:00,9.11,9.11,9.09,9.09,19600,178354.0 +2024-06-25 14:45:00,9.09,9.1,9.07,9.09,40600,368690.0 +2024-06-25 14:50:00,9.08,9.1,9.07,9.08,22100,200852.0 +2024-06-25 14:55:00,9.08,9.1,9.08,9.08,54500,495380.0 +2024-06-25 15:00:00,9.09,9.09,9.06,9.08,52100,473060.0 +2024-06-26 09:35:00,9.08,9.08,8.98,8.99,205900,1852965.0 +2024-06-26 09:40:00,8.99,9.09,8.97,9.08,160700,1447813.0 +2024-06-26 09:45:00,9.08,9.08,9.02,9.02,53700,485875.0 +2024-06-26 09:50:00,9.02,9.03,8.99,9.01,106300,956735.0 +2024-06-26 09:55:00,9.01,9.09,9.01,9.06,76100,689633.0 +2024-06-26 10:00:00,9.06,9.09,9.06,9.07,38100,345611.0 +2024-06-26 10:05:00,9.07,9.08,9.04,9.04,29100,263622.0 +2024-06-26 10:10:00,9.04,9.08,9.04,9.06,20700,187498.0 +2024-06-26 10:15:00,9.06,9.08,9.06,9.07,41100,372846.0 +2024-06-26 10:20:00,9.07,9.08,9.06,9.06,27700,251282.0 +2024-06-26 10:25:00,9.06,9.06,9.02,9.04,30300,273914.0 +2024-06-26 10:30:00,9.03,9.07,9.03,9.07,31400,284076.0 +2024-06-26 10:35:00,9.07,9.11,9.06,9.09,48800,443534.0 +2024-06-26 10:40:00,9.09,9.1,9.08,9.08,32300,293594.0 +2024-06-26 10:45:00,9.09,9.09,9.06,9.06,8500,77145.0 +2024-06-26 10:50:00,9.06,9.07,9.04,9.05,11600,105057.0 +2024-06-26 10:55:00,9.05,9.06,9.04,9.05,8800,79601.0 +2024-06-26 11:00:00,9.05,9.05,9.03,9.05,25900,234213.0 +2024-06-26 11:05:00,9.05,9.06,9.04,9.04,14700,133077.0 +2024-06-26 11:10:00,9.05,9.06,9.04,9.05,11000,99574.0 +2024-06-26 11:15:00,9.05,9.08,9.05,9.07,19500,176930.0 +2024-06-26 11:20:00,9.07,9.09,9.06,9.09,19700,178838.0 +2024-06-26 11:25:00,9.09,9.11,9.07,9.11,92300,839661.0 +2024-06-26 11:30:00,9.11,9.12,9.1,9.1,23500,214107.0 +2024-06-26 13:05:00,9.1,9.2,9.1,9.19,92900,850358.0 +2024-06-26 13:10:00,9.19,9.21,9.18,9.2,112500,1034420.0 +2024-06-26 13:15:00,9.19,9.2,9.18,9.19,46900,431235.0 +2024-06-26 13:20:00,9.19,9.19,9.15,9.16,69200,634753.0 +2024-06-26 13:25:00,9.16,9.19,9.16,9.17,28800,264371.0 +2024-06-26 13:30:00,9.17,9.18,9.17,9.17,17700,162352.0 +2024-06-26 13:35:00,9.17,9.19,9.17,9.18,36400,334217.0 +2024-06-26 13:40:00,9.18,9.2,9.17,9.18,45000,413130.0 +2024-06-26 13:45:00,9.17,9.21,9.17,9.21,76600,704083.0 +2024-06-26 13:50:00,9.2,9.2,9.18,9.19,16400,150748.0 +2024-06-26 13:55:00,9.19,9.21,9.19,9.21,32000,294462.0 +2024-06-26 14:00:00,9.21,9.22,9.2,9.21,26000,239563.0 +2024-06-26 14:05:00,9.21,9.23,9.21,9.23,43600,402061.0 +2024-06-26 14:10:00,9.23,9.25,9.22,9.25,38200,352783.0 +2024-06-26 14:15:00,9.25,9.26,9.24,9.25,51600,477101.0 +2024-06-26 14:20:00,9.25,9.29,9.25,9.27,66400,615546.0 +2024-06-26 14:25:00,9.27,9.27,9.25,9.27,80300,743642.0 +2024-06-26 14:30:00,9.27,9.29,9.26,9.28,61400,569350.0 +2024-06-26 14:35:00,9.29,9.3,9.28,9.3,55700,517412.0 +2024-06-26 14:40:00,9.3,9.3,9.27,9.27,56000,520012.0 +2024-06-26 14:45:00,9.26,9.28,9.26,9.27,68600,635712.0 +2024-06-26 14:50:00,9.28,9.29,9.26,9.28,89100,826708.0 +2024-06-26 14:55:00,9.29,9.3,9.28,9.29,101200,940280.0 +2024-06-26 15:00:00,9.29,9.29,9.27,9.28,43300,401870.0 +2024-06-27 09:35:00,9.3,9.34,9.24,9.28,158000,1468802.0 +2024-06-27 09:40:00,9.28,9.34,9.28,9.32,176900,1648830.0 +2024-06-27 09:45:00,9.32,9.34,9.3,9.33,90100,839811.0 +2024-06-27 09:50:00,9.33,9.37,9.32,9.35,117200,1095796.0 +2024-06-27 09:55:00,9.35,9.36,9.31,9.32,64900,606018.0 +2024-06-27 10:00:00,9.32,9.34,9.32,9.33,62900,586635.0 +2024-06-27 10:05:00,9.33,9.33,9.28,9.28,115000,1068332.0 +2024-06-27 10:10:00,9.29,9.3,9.27,9.28,70800,657346.0 +2024-06-27 10:15:00,9.28,9.29,9.26,9.27,79200,734412.0 +2024-06-27 10:20:00,9.27,9.29,9.26,9.28,32400,300551.0 +2024-06-27 10:25:00,9.29,9.34,9.29,9.32,58300,543492.0 +2024-06-27 10:30:00,9.32,9.33,9.31,9.33,43900,409056.0 +2024-06-27 10:35:00,9.33,9.34,9.31,9.33,65100,607092.0 +2024-06-27 10:40:00,9.34,9.34,9.3,9.31,38700,360649.0 +2024-06-27 10:45:00,9.32,9.32,9.28,9.3,58700,545808.0 +2024-06-27 10:50:00,9.3,9.3,9.26,9.26,50200,465895.0 +2024-06-27 10:55:00,9.26,9.27,9.24,9.25,53200,492121.0 +2024-06-27 11:00:00,9.25,9.25,9.23,9.23,37500,346393.0 +2024-06-27 11:05:00,9.23,9.25,9.23,9.25,44200,408320.0 +2024-06-27 11:10:00,9.25,9.25,9.23,9.24,51700,477384.0 +2024-06-27 11:15:00,9.24,9.24,9.22,9.22,40800,376370.0 +2024-06-27 11:20:00,9.22,9.23,9.21,9.23,16400,151188.0 +2024-06-27 11:25:00,9.22,9.23,9.21,9.22,21300,196452.0 +2024-06-27 11:30:00,9.23,9.26,9.22,9.25,22400,206933.0 +2024-06-27 13:05:00,9.25,9.26,9.24,9.24,49500,457831.0 +2024-06-27 13:10:00,9.24,9.24,9.17,9.17,75100,691649.0 +2024-06-27 13:15:00,9.17,9.2,9.17,9.18,37500,344652.0 +2024-06-27 13:20:00,9.19,9.21,9.18,9.2,58000,533144.0 +2024-06-27 13:25:00,9.2,9.22,9.2,9.21,26100,240412.0 +2024-06-27 13:30:00,9.21,9.21,9.2,9.2,20800,191463.0 +2024-06-27 13:35:00,9.2,9.21,9.19,9.2,31200,287096.0 +2024-06-27 13:40:00,9.22,9.23,9.21,9.22,25600,236052.0 +2024-06-27 13:45:00,9.22,9.22,9.2,9.2,15300,140952.0 +2024-06-27 13:50:00,9.22,9.23,9.2,9.2,27700,255236.0 +2024-06-27 13:55:00,9.2,9.21,9.19,9.19,38200,351372.0 +2024-06-27 14:00:00,9.19,9.2,9.18,9.18,58900,541112.0 +2024-06-27 14:05:00,9.19,9.19,9.17,9.18,22300,204648.0 +2024-06-27 14:10:00,9.17,9.19,9.16,9.16,40900,375322.0 +2024-06-27 14:15:00,9.16,9.19,9.16,9.17,37400,343094.0 +2024-06-27 14:20:00,9.17,9.18,9.16,9.18,46800,429204.0 +2024-06-27 14:25:00,9.18,9.2,9.18,9.2,31100,285772.0 +2024-06-27 14:30:00,9.2,9.2,9.18,9.19,25900,237940.0 +2024-06-27 14:35:00,9.19,9.19,9.17,9.18,32900,302162.0 +2024-06-27 14:40:00,9.18,9.21,9.18,9.18,64700,594840.0 +2024-06-27 14:45:00,9.17,9.18,9.15,9.16,104200,954528.0 +2024-06-27 14:50:00,9.16,9.16,9.14,9.15,72100,659740.0 +2024-06-27 14:55:00,9.15,9.16,9.14,9.15,132200,1209892.0 +2024-06-27 15:00:00,9.15,9.16,9.14,9.16,148000,1355034.0 +2024-06-28 09:35:00,9.12,9.18,9.07,9.15,166500,1521932.0 +2024-06-28 09:40:00,9.15,9.2,9.14,9.19,138400,1269626.0 +2024-06-28 09:45:00,9.19,9.22,9.18,9.2,91300,839864.0 +2024-06-28 09:50:00,9.21,9.23,9.19,9.22,109600,1009666.0 +2024-06-28 09:55:00,9.23,9.23,9.2,9.21,124100,1143776.0 +2024-06-28 10:00:00,9.21,9.24,9.19,9.22,101300,933200.0 +2024-06-28 10:05:00,9.22,9.23,9.21,9.22,57800,532998.0 +2024-06-28 10:10:00,9.22,9.23,9.21,9.22,35600,328169.0 +2024-06-28 10:15:00,9.21,9.23,9.21,9.22,32900,303568.0 +2024-06-28 10:20:00,9.23,9.23,9.21,9.21,60400,556594.0 +2024-06-28 10:25:00,9.21,9.27,9.21,9.25,86600,800415.0 +2024-06-28 10:30:00,9.25,9.26,9.23,9.23,49300,455822.0 +2024-06-28 10:35:00,9.24,9.25,9.23,9.23,18900,174655.0 +2024-06-28 10:40:00,9.24,9.26,9.24,9.24,49900,461395.0 +2024-06-28 10:45:00,9.25,9.25,9.23,9.23,26200,242022.0 +2024-06-28 10:50:00,9.24,9.24,9.23,9.24,22200,205115.0 +2024-06-28 10:55:00,9.23,9.26,9.23,9.25,50700,469174.0 +2024-06-28 11:00:00,9.26,9.27,9.24,9.27,42500,393620.0 +2024-06-28 11:05:00,9.27,9.27,9.25,9.27,25100,232534.0 +2024-06-28 11:10:00,9.25,9.25,9.23,9.23,21300,196827.0 +2024-06-28 11:15:00,9.23,9.24,9.22,9.24,24600,227020.0 +2024-06-28 11:20:00,9.24,9.25,9.23,9.25,34700,320683.0 +2024-06-28 11:25:00,9.25,9.25,9.23,9.23,7300,67461.0 +2024-06-28 11:30:00,9.23,9.25,9.23,9.25,46400,428740.0 +2024-06-28 13:05:00,9.24,9.28,9.24,9.26,69600,644639.0 +2024-06-28 13:10:00,9.26,9.26,9.25,9.25,19500,180510.0 +2024-06-28 13:15:00,9.25,9.25,9.24,9.24,10300,95190.0 +2024-06-28 13:20:00,9.24,9.26,9.24,9.26,12000,110991.0 +2024-06-28 13:25:00,9.25,9.26,9.23,9.26,29900,276348.0 +2024-06-28 13:30:00,9.25,9.26,9.25,9.25,12900,119339.0 +2024-06-28 13:35:00,9.24,9.25,9.24,9.25,22300,206248.0 +2024-06-28 13:40:00,9.25,9.27,9.25,9.26,37100,343605.0 +2024-06-28 13:45:00,9.26,9.27,9.25,9.26,34700,321324.0 +2024-06-28 13:50:00,9.26,9.27,9.24,9.24,38900,359713.0 +2024-06-28 13:55:00,9.24,9.24,9.22,9.23,29300,270520.0 +2024-06-28 14:00:00,9.22,9.23,9.21,9.21,37200,343062.0 +2024-06-28 14:05:00,9.21,9.21,9.2,9.2,101400,933321.0 +2024-06-28 14:10:00,9.2,9.21,9.19,9.19,48200,443298.0 +2024-06-28 14:15:00,9.19,9.19,9.15,9.17,81900,751120.0 +2024-06-28 14:20:00,9.16,9.16,9.14,9.14,43900,401788.0 +2024-06-28 14:25:00,9.14,9.15,9.13,9.14,31000,283468.0 +2024-06-28 14:30:00,9.14,9.16,9.14,9.15,57400,525252.0 +2024-06-28 14:35:00,9.15,9.16,9.15,9.15,11000,100670.0 +2024-06-28 14:40:00,9.15,9.15,9.13,9.13,77600,709088.0 +2024-06-28 14:45:00,9.13,9.15,9.13,9.14,20000,182792.0 +2024-06-28 14:50:00,9.15,9.17,9.14,9.17,38400,351630.0 +2024-06-28 14:55:00,9.17,9.17,9.16,9.16,42400,388574.0 +2024-06-28 15:00:00,9.16,9.18,9.15,9.15,108200,990930.0 +2024-07-01 09:35:00,9.18,9.29,9.18,9.28,211700,1960953.0 +2024-07-01 09:40:00,9.28,9.29,9.21,9.21,140700,1301226.0 +2024-07-01 09:45:00,9.21,9.21,9.16,9.18,140100,1286356.0 +2024-07-01 09:50:00,9.17,9.2,9.17,9.18,71400,655692.0 +2024-07-01 09:55:00,9.18,9.22,9.17,9.19,66000,606881.0 +2024-07-01 10:00:00,9.2,9.2,9.19,9.2,28100,258423.0 +2024-07-01 10:05:00,9.21,9.21,9.11,9.14,135600,1241783.0 +2024-07-01 10:10:00,9.13,9.15,9.13,9.13,85700,783070.0 +2024-07-01 10:15:00,9.13,9.14,9.11,9.11,35400,322916.0 +2024-07-01 10:20:00,9.11,9.13,9.11,9.12,25900,236191.0 +2024-07-01 10:25:00,9.13,9.13,9.12,9.12,38800,354010.0 +2024-07-01 10:30:00,9.12,9.14,9.12,9.13,26100,238351.0 +2024-07-01 10:35:00,9.13,9.15,9.13,9.15,36800,336455.0 +2024-07-01 10:40:00,9.15,9.17,9.15,9.15,68100,624033.0 +2024-07-01 10:45:00,9.15,9.19,9.15,9.18,46500,426719.0 +2024-07-01 10:50:00,9.18,9.2,9.18,9.18,70800,650388.0 +2024-07-01 10:55:00,9.17,9.18,9.16,9.18,42100,386378.0 +2024-07-01 11:00:00,9.18,9.18,9.17,9.18,12400,113826.0 +2024-07-01 11:05:00,9.17,9.17,9.15,9.15,27900,255650.0 +2024-07-01 11:10:00,9.15,9.15,9.13,9.14,51500,470760.0 +2024-07-01 11:15:00,9.15,9.18,9.14,9.17,45200,414242.0 +2024-07-01 11:20:00,9.17,9.19,9.17,9.19,32100,294637.0 +2024-07-01 11:25:00,9.19,9.2,9.18,9.18,55800,512906.0 +2024-07-01 11:30:00,9.2,9.2,9.18,9.19,79100,726781.0 +2024-07-01 13:05:00,9.19,9.23,9.15,9.23,81900,752021.0 +2024-07-01 13:10:00,9.23,9.24,9.22,9.22,111300,1027297.0 +2024-07-01 13:15:00,9.22,9.25,9.22,9.25,56800,524394.0 +2024-07-01 13:20:00,9.25,9.29,9.24,9.29,76800,712381.0 +2024-07-01 13:25:00,9.29,9.32,9.29,9.31,187100,1741228.0 +2024-07-01 13:30:00,9.31,9.37,9.31,9.36,173200,1618772.0 +2024-07-01 13:35:00,9.36,9.38,9.34,9.34,103600,970160.0 +2024-07-01 13:40:00,9.34,9.34,9.31,9.34,56700,528970.0 +2024-07-01 13:45:00,9.33,9.34,9.33,9.33,38500,359226.0 +2024-07-01 13:50:00,9.33,9.34,9.31,9.33,85500,797000.0 +2024-07-01 13:55:00,9.33,9.34,9.33,9.33,15900,148444.0 +2024-07-01 14:00:00,9.33,9.34,9.33,9.33,13600,126932.0 +2024-07-01 14:05:00,9.33,9.36,9.33,9.36,52500,490886.0 +2024-07-01 14:10:00,9.35,9.37,9.35,9.36,69200,648228.0 +2024-07-01 14:15:00,9.36,9.36,9.35,9.35,99000,925906.0 +2024-07-01 14:20:00,9.36,9.36,9.33,9.34,75700,707766.0 +2024-07-01 14:25:00,9.32,9.34,9.31,9.32,131700,1226930.0 +2024-07-01 14:30:00,9.32,9.32,9.31,9.32,47000,437766.0 +2024-07-01 14:35:00,9.32,9.34,9.32,9.33,45200,421624.0 +2024-07-01 14:40:00,9.34,9.34,9.33,9.33,34800,324920.0 +2024-07-01 14:45:00,9.33,9.34,9.33,9.33,69400,647344.0 +2024-07-01 14:50:00,9.33,9.34,9.32,9.33,61700,575640.0 +2024-07-01 14:55:00,9.33,9.34,9.32,9.34,57200,533722.0 +2024-07-01 15:00:00,9.33,9.34,9.33,9.34,109700,1024304.0 +2024-07-02 09:35:00,9.34,9.34,9.27,9.34,151800,1413563.0 +2024-07-02 09:40:00,9.34,9.36,9.31,9.36,169600,1581332.0 +2024-07-02 09:45:00,9.36,9.4,9.34,9.37,107900,1011021.0 +2024-07-02 09:50:00,9.38,9.39,9.35,9.35,65400,613025.0 +2024-07-02 09:55:00,9.34,9.37,9.33,9.36,70700,660901.0 +2024-07-02 10:00:00,9.36,9.38,9.35,9.37,31700,296749.0 +2024-07-02 10:05:00,9.37,9.37,9.32,9.32,48300,451129.0 +2024-07-02 10:10:00,9.33,9.36,9.32,9.35,40500,378248.0 +2024-07-02 10:15:00,9.35,9.38,9.35,9.36,41900,392459.0 +2024-07-02 10:20:00,9.36,9.36,9.36,9.36,19900,186263.0 +2024-07-02 10:25:00,9.37,9.37,9.36,9.36,52200,488959.0 +2024-07-02 10:30:00,9.36,9.39,9.36,9.39,53800,504314.0 +2024-07-02 10:35:00,9.39,9.39,9.37,9.37,14300,134028.0 +2024-07-02 10:40:00,9.37,9.37,9.35,9.35,36400,340396.0 +2024-07-02 10:45:00,9.35,9.36,9.33,9.34,40700,380381.0 +2024-07-02 10:50:00,9.34,9.36,9.34,9.35,14800,138405.0 +2024-07-02 10:55:00,9.35,9.37,9.35,9.36,38800,363390.0 +2024-07-02 11:00:00,9.36,9.36,9.35,9.35,12300,115087.0 +2024-07-02 11:05:00,9.35,9.37,9.35,9.37,25900,242345.0 +2024-07-02 11:10:00,9.37,9.37,9.36,9.36,13400,125433.0 +2024-07-02 11:15:00,9.37,9.37,9.36,9.37,11600,108663.0 +2024-07-02 11:20:00,9.36,9.37,9.36,9.37,10000,93623.0 +2024-07-02 11:25:00,9.36,9.36,9.33,9.33,40900,382239.0 +2024-07-02 11:30:00,9.34,9.36,9.34,9.35,17300,161739.0 +2024-07-02 13:05:00,9.35,9.36,9.34,9.35,30300,283332.0 +2024-07-02 13:10:00,9.35,9.36,9.35,9.36,18500,173037.0 +2024-07-02 13:15:00,9.35,9.36,9.34,9.35,10200,95360.0 +2024-07-02 13:20:00,9.35,9.36,9.34,9.36,14600,136525.0 +2024-07-02 13:25:00,9.35,9.36,9.34,9.36,11200,104795.0 +2024-07-02 13:30:00,9.36,9.36,9.34,9.36,37100,346991.0 +2024-07-02 13:35:00,9.35,9.36,9.34,9.36,9900,92589.0 +2024-07-02 13:40:00,9.36,9.37,9.35,9.36,31000,290285.0 +2024-07-02 13:45:00,9.36,9.37,9.35,9.36,17800,166607.0 +2024-07-02 13:50:00,9.36,9.37,9.36,9.36,16200,151714.0 +2024-07-02 13:55:00,9.37,9.37,9.36,9.36,25900,242664.0 +2024-07-02 14:00:00,9.36,9.37,9.36,9.37,12400,116173.0 +2024-07-02 14:05:00,9.37,9.38,9.36,9.37,54800,513670.0 +2024-07-02 14:10:00,9.36,9.36,9.34,9.35,42000,392951.0 +2024-07-02 14:15:00,9.35,9.36,9.35,9.35,29800,278698.0 +2024-07-02 14:20:00,9.36,9.36,9.34,9.35,15500,144919.0 +2024-07-02 14:25:00,9.34,9.35,9.33,9.34,28800,268974.0 +2024-07-02 14:30:00,9.34,9.34,9.33,9.34,18900,176366.0 +2024-07-02 14:35:00,9.34,9.35,9.32,9.32,37900,353704.0 +2024-07-02 14:40:00,9.32,9.33,9.32,9.33,30300,282456.0 +2024-07-02 14:45:00,9.33,9.35,9.32,9.34,30100,281021.0 +2024-07-02 14:50:00,9.33,9.35,9.33,9.34,60500,564919.0 +2024-07-02 14:55:00,9.34,9.35,9.34,9.35,43900,410269.0 +2024-07-02 15:00:00,9.35,9.37,9.34,9.35,62600,585713.0 +2024-07-03 09:35:00,9.31,9.38,9.31,9.38,143600,1342924.0 +2024-07-03 09:40:00,9.38,9.39,9.35,9.36,91500,857540.0 +2024-07-03 09:45:00,9.36,9.38,9.35,9.36,52900,495423.0 +2024-07-03 09:50:00,9.36,9.37,9.34,9.35,109800,1026777.0 +2024-07-03 09:55:00,9.35,9.37,9.35,9.35,33100,309820.0 +2024-07-03 10:00:00,9.35,9.35,9.32,9.34,66800,623687.0 +2024-07-03 10:05:00,9.34,9.35,9.33,9.35,31500,294185.0 +2024-07-03 10:10:00,9.35,9.35,9.34,9.34,29200,272742.0 +2024-07-03 10:15:00,9.34,9.34,9.32,9.33,43500,405903.0 +2024-07-03 10:20:00,9.33,9.33,9.29,9.3,110500,1029137.0 +2024-07-03 10:25:00,9.31,9.31,9.28,9.3,75700,703434.0 +2024-07-03 10:30:00,9.29,9.3,9.29,9.29,17200,159897.0 +2024-07-03 10:35:00,9.29,9.31,9.29,9.29,47700,443575.0 +2024-07-03 10:40:00,9.29,9.3,9.29,9.29,20500,190523.0 +2024-07-03 10:45:00,9.3,9.31,9.3,9.3,28000,260409.0 +2024-07-03 10:50:00,9.3,9.3,9.29,9.3,21600,200842.0 +2024-07-03 10:55:00,9.3,9.31,9.28,9.29,31400,291846.0 +2024-07-03 11:00:00,9.3,9.32,9.29,9.3,20000,186112.0 +2024-07-03 11:05:00,9.3,9.33,9.3,9.32,24500,228365.0 +2024-07-03 11:10:00,9.33,9.34,9.33,9.33,12800,119476.0 +2024-07-03 11:15:00,9.33,9.34,9.32,9.34,13000,121326.0 +2024-07-03 11:20:00,9.33,9.34,9.33,9.34,14700,137231.0 +2024-07-03 11:25:00,9.34,9.34,9.33,9.34,11600,108332.0 +2024-07-03 11:30:00,9.34,9.34,9.32,9.34,10700,99835.0 +2024-07-03 13:05:00,9.34,9.35,9.32,9.34,39700,370650.0 +2024-07-03 13:10:00,9.34,9.35,9.32,9.34,28300,264431.0 +2024-07-03 13:15:00,9.34,9.37,9.34,9.35,23200,217115.0 +2024-07-03 13:20:00,9.37,9.37,9.36,9.37,34900,327000.0 +2024-07-03 13:25:00,9.37,9.37,9.36,9.37,26400,247135.0 +2024-07-03 13:30:00,9.36,9.37,9.35,9.36,13800,129097.0 +2024-07-03 13:35:00,9.35,9.35,9.34,9.34,2700,25241.0 +2024-07-03 13:40:00,9.33,9.34,9.33,9.34,18800,175574.0 +2024-07-03 13:45:00,9.34,9.36,9.33,9.34,25500,238324.0 +2024-07-03 13:50:00,9.34,9.35,9.33,9.34,18000,168115.0 +2024-07-03 13:55:00,9.33,9.34,9.33,9.33,2300,21463.0 +2024-07-03 14:00:00,9.34,9.35,9.34,9.35,12600,117684.0 +2024-07-03 14:05:00,9.34,9.35,9.33,9.33,22900,213859.0 +2024-07-03 14:10:00,9.35,9.35,9.33,9.34,6800,63544.0 +2024-07-03 14:15:00,9.34,9.34,9.33,9.33,16500,154095.0 +2024-07-03 14:20:00,9.33,9.33,9.31,9.32,47100,439215.0 +2024-07-03 14:25:00,9.32,9.32,9.3,9.31,25000,232825.0 +2024-07-03 14:30:00,9.31,9.31,9.3,9.3,17100,159167.0 +2024-07-03 14:35:00,9.3,9.31,9.28,9.3,106000,985166.0 +2024-07-03 14:40:00,9.29,9.3,9.28,9.28,63400,588623.0 +2024-07-03 14:45:00,9.29,9.29,9.27,9.27,65400,606624.0 +2024-07-03 14:50:00,9.27,9.28,9.26,9.27,69100,640910.0 +2024-07-03 14:55:00,9.27,9.28,9.26,9.26,79900,740922.0 +2024-07-03 15:00:00,9.26,9.27,9.26,9.26,77600,718656.0 +2024-07-04 09:35:00,9.26,9.35,9.26,9.29,158700,1477505.0 +2024-07-04 09:40:00,9.3,9.32,9.24,9.25,124000,1151441.0 +2024-07-04 09:45:00,9.25,9.26,9.22,9.24,77600,717315.0 +2024-07-04 09:50:00,9.27,9.27,9.19,9.21,89300,823172.0 +2024-07-04 09:55:00,9.21,9.22,9.17,9.17,49500,455122.0 +2024-07-04 10:00:00,9.17,9.18,9.15,9.15,75700,693662.0 +2024-07-04 10:05:00,9.15,9.18,9.14,9.16,45300,414908.0 +2024-07-04 10:10:00,9.15,9.15,9.12,9.12,85100,777207.0 +2024-07-04 10:15:00,9.12,9.13,9.1,9.1,88700,807820.0 +2024-07-04 10:20:00,9.11,9.15,9.11,9.12,50000,456366.0 +2024-07-04 10:25:00,9.12,9.15,9.12,9.15,11000,100536.0 +2024-07-04 10:30:00,9.16,9.17,9.14,9.14,23100,211445.0 +2024-07-04 10:35:00,9.14,9.14,9.11,9.11,28600,260893.0 +2024-07-04 10:40:00,9.11,9.12,9.11,9.11,28800,262617.0 +2024-07-04 10:45:00,9.11,9.13,9.11,9.11,15600,142202.0 +2024-07-04 10:50:00,9.11,9.15,9.11,9.15,31200,284861.0 +2024-07-04 10:55:00,9.15,9.16,9.14,9.16,31400,287266.0 +2024-07-04 11:00:00,9.14,9.15,9.14,9.15,8400,76807.0 +2024-07-04 11:05:00,9.14,9.15,9.13,9.14,7900,72204.0 +2024-07-04 11:10:00,9.14,9.14,9.13,9.13,15700,143417.0 +2024-07-04 11:15:00,9.13,9.14,9.12,9.12,16100,146984.0 +2024-07-04 11:20:00,9.12,9.13,9.11,9.11,28200,257108.0 +2024-07-04 11:25:00,9.11,9.11,9.1,9.11,20000,182150.0 +2024-07-04 11:30:00,9.1,9.11,9.1,9.11,39400,358579.0 +2024-07-04 13:05:00,9.1,9.1,9.09,9.09,58800,534833.0 +2024-07-04 13:10:00,9.09,9.09,9.06,9.06,52300,474762.0 +2024-07-04 13:15:00,9.06,9.07,9.05,9.06,57000,516680.0 +2024-07-04 13:20:00,9.07,9.07,9.06,9.07,15900,144178.0 +2024-07-04 13:25:00,9.06,9.07,9.03,9.03,80700,730103.0 +2024-07-04 13:30:00,9.04,9.05,9.03,9.04,54800,495437.0 +2024-07-04 13:35:00,9.04,9.05,9.03,9.05,44200,399673.0 +2024-07-04 13:40:00,9.04,9.08,9.04,9.08,34200,309909.0 +2024-07-04 13:45:00,9.07,9.08,9.05,9.05,36400,329974.0 +2024-07-04 13:50:00,9.05,9.09,9.05,9.09,39700,359885.0 +2024-07-04 13:55:00,9.09,9.09,9.07,9.08,28600,259788.0 +2024-07-04 14:00:00,9.08,9.09,9.07,9.08,20300,184316.0 +2024-07-04 14:05:00,9.07,9.08,9.04,9.04,88000,797165.0 +2024-07-04 14:10:00,9.04,9.05,9.03,9.03,42900,387771.0 +2024-07-04 14:15:00,9.04,9.04,9.0,9.01,50100,451900.0 +2024-07-04 14:20:00,9.02,9.04,9.01,9.03,29400,265324.0 +2024-07-04 14:25:00,9.03,9.03,9.01,9.02,88000,793660.0 +2024-07-04 14:30:00,9.03,9.03,9.0,9.0,24700,222700.0 +2024-07-04 14:35:00,9.01,9.04,9.01,9.04,47100,424914.0 +2024-07-04 14:40:00,9.04,9.04,9.03,9.04,6900,62350.0 +2024-07-04 14:45:00,9.04,9.06,9.04,9.04,53000,479612.0 +2024-07-04 14:50:00,9.04,9.05,9.03,9.04,20700,187108.0 +2024-07-04 14:55:00,9.04,9.05,9.02,9.02,67600,610456.0 +2024-07-04 15:00:00,9.02,9.03,9.01,9.01,64900,584872.0 +2024-07-05 09:35:00,9.03,9.03,8.85,8.89,177500,1584063.0 +2024-07-05 09:40:00,8.89,8.95,8.88,8.95,74000,659537.0 +2024-07-05 09:45:00,8.93,8.98,8.93,8.95,84300,754383.0 +2024-07-05 09:50:00,8.97,9.04,8.97,9.04,82200,739620.0 +2024-07-05 09:55:00,9.02,9.03,9.0,9.03,44300,399379.0 +2024-07-05 10:00:00,9.01,9.02,8.98,8.98,19600,176335.0 +2024-07-05 10:05:00,8.99,9.04,8.98,8.98,41800,376356.0 +2024-07-05 10:10:00,8.99,9.05,8.99,9.05,37000,333933.0 +2024-07-05 10:15:00,9.05,9.07,9.04,9.04,68400,619418.0 +2024-07-05 10:20:00,9.04,9.04,9.03,9.04,40200,363293.0 +2024-07-05 10:25:00,9.04,9.07,9.04,9.07,52200,472237.0 +2024-07-05 10:30:00,9.07,9.07,9.06,9.06,29200,264710.0 +2024-07-05 10:35:00,9.06,9.06,9.03,9.03,29600,267849.0 +2024-07-05 10:40:00,9.02,9.04,8.99,9.04,39800,358775.0 +2024-07-05 10:45:00,9.04,9.08,9.04,9.05,79100,716698.0 +2024-07-05 10:50:00,9.07,9.07,9.05,9.05,8600,77892.0 +2024-07-05 10:55:00,9.05,9.06,9.03,9.03,17500,158312.0 +2024-07-05 11:00:00,9.04,9.05,9.03,9.03,23200,209757.0 +2024-07-05 11:05:00,9.04,9.04,9.03,9.04,18800,169808.0 +2024-07-05 11:10:00,9.04,9.05,9.03,9.03,28300,255850.0 +2024-07-05 11:15:00,9.02,9.04,9.02,9.03,15900,143518.0 +2024-07-05 11:20:00,9.03,9.04,9.03,9.04,3300,29800.0 +2024-07-05 11:25:00,9.04,9.05,9.04,9.05,6800,61487.0 +2024-07-05 11:30:00,9.05,9.05,9.04,9.05,10500,94975.0 +2024-07-05 13:05:00,9.06,9.06,9.04,9.04,22700,205265.0 +2024-07-05 13:10:00,9.04,9.05,9.03,9.04,15900,143676.0 +2024-07-05 13:15:00,9.04,9.05,9.03,9.03,9800,88596.0 +2024-07-05 13:20:00,9.03,9.04,9.03,9.04,13800,124703.0 +2024-07-05 13:25:00,9.04,9.04,9.01,9.01,34200,308685.0 +2024-07-05 13:30:00,9.01,9.03,9.0,9.01,9900,89178.0 +2024-07-05 13:35:00,9.01,9.04,9.0,9.03,20200,182191.0 +2024-07-05 13:40:00,9.04,9.06,9.04,9.06,32700,295908.0 +2024-07-05 13:45:00,9.06,9.08,9.06,9.08,65700,595653.0 +2024-07-05 13:50:00,9.08,9.08,9.07,9.08,42200,383065.0 +2024-07-05 13:55:00,9.08,9.09,9.08,9.09,46300,420494.0 +2024-07-05 14:00:00,9.08,9.09,9.08,9.09,22700,206324.0 +2024-07-05 14:05:00,9.1,9.11,9.08,9.11,70100,637962.0 +2024-07-05 14:10:00,9.11,9.15,9.11,9.15,68400,624695.0 +2024-07-05 14:15:00,9.15,9.15,9.12,9.13,50500,461259.0 +2024-07-05 14:20:00,9.12,9.13,9.12,9.12,37900,345696.0 +2024-07-05 14:25:00,9.11,9.13,9.11,9.13,14100,128628.0 +2024-07-05 14:30:00,9.13,9.13,9.1,9.11,27100,246997.0 +2024-07-05 14:35:00,9.1,9.12,9.1,9.11,18900,172150.0 +2024-07-05 14:40:00,9.11,9.12,9.11,9.12,20300,184973.0 +2024-07-05 14:45:00,9.11,9.12,9.11,9.11,29800,271553.0 +2024-07-05 14:50:00,9.11,9.12,9.11,9.12,43500,396399.0 +2024-07-05 14:55:00,9.12,9.15,9.11,9.13,120000,1095443.0 +2024-07-05 15:00:00,9.13,9.14,9.13,9.14,62800,573758.0 +2024-07-08 09:35:00,9.09,9.21,9.09,9.13,170500,1563243.0 +2024-07-08 09:40:00,9.15,9.2,9.13,9.14,80900,741538.0 +2024-07-08 09:45:00,9.14,9.14,9.07,9.08,134000,1220861.0 +2024-07-08 09:50:00,9.08,9.08,9.06,9.07,100500,911669.0 +2024-07-08 09:55:00,9.07,9.09,9.07,9.07,74100,672524.0 +2024-07-08 10:00:00,9.06,9.06,9.04,9.04,105900,958151.0 +2024-07-08 10:05:00,9.04,9.04,8.95,8.97,162800,1463576.0 +2024-07-08 10:10:00,8.96,8.98,8.95,8.95,50600,453613.0 +2024-07-08 10:15:00,8.95,8.99,8.95,8.99,28600,256470.0 +2024-07-08 10:20:00,8.99,9.01,8.96,9.01,79100,710800.0 +2024-07-08 10:25:00,9.01,9.01,8.98,9.0,13600,122405.0 +2024-07-08 10:30:00,9.0,9.0,8.98,9.0,29100,261639.0 +2024-07-08 10:35:00,9.0,9.0,8.97,8.97,24800,222663.0 +2024-07-08 10:40:00,8.97,8.98,8.96,8.96,33300,298593.0 +2024-07-08 10:45:00,8.96,8.98,8.96,8.98,26800,240373.0 +2024-07-08 10:50:00,8.98,8.99,8.97,8.98,10100,90695.0 +2024-07-08 10:55:00,8.98,8.98,8.97,8.98,11600,104144.0 +2024-07-08 11:00:00,8.98,9.0,8.98,8.99,10900,97961.0 +2024-07-08 11:05:00,8.99,9.0,8.98,9.0,19800,178074.0 +2024-07-08 11:10:00,9.0,9.01,8.99,9.01,10500,94494.0 +2024-07-08 11:15:00,9.01,9.01,8.98,8.98,22500,202450.0 +2024-07-08 11:20:00,8.98,8.98,8.96,8.96,27000,242121.0 +2024-07-08 11:25:00,8.96,8.96,8.95,8.96,14600,130744.0 +2024-07-08 11:30:00,8.96,8.96,8.95,8.96,35300,316068.0 +2024-07-08 13:05:00,8.96,8.96,8.95,8.96,54000,483391.0 +2024-07-08 13:10:00,8.96,8.96,8.95,8.95,24000,214785.0 +2024-07-08 13:15:00,8.95,8.95,8.94,8.95,5100,45621.0 +2024-07-08 13:20:00,8.94,9.04,8.94,9.04,99200,890913.0 +2024-07-08 13:25:00,9.04,10.05,9.0,10.05,2470300,23748018.0 +2024-07-08 13:30:00,10.05,10.05,10.05,10.05,561400,5642072.0 +2024-07-08 13:35:00,10.05,10.05,10.05,10.05,295300,2967764.0 +2024-07-08 13:40:00,10.05,10.05,10.05,10.05,221700,2228084.0 +2024-07-08 13:45:00,10.05,10.05,10.05,10.05,289600,2910480.0 +2024-07-08 13:50:00,10.05,10.05,10.05,10.05,83100,835156.0 +2024-07-08 13:55:00,10.05,10.05,10.05,10.05,134200,1348712.0 +2024-07-08 14:00:00,10.05,10.05,10.05,10.05,306500,3080324.0 +2024-07-08 14:05:00,10.05,10.05,10.05,10.05,201900,2029096.0 +2024-07-08 14:10:00,10.05,10.05,10.05,10.05,69900,702492.0 +2024-07-08 14:15:00,10.05,10.05,10.05,10.05,197600,1985880.0 +2024-07-08 14:20:00,10.05,10.05,10.05,10.05,72400,727620.0 +2024-07-08 14:25:00,10.05,10.05,10.05,10.05,221900,2230092.0 +2024-07-08 14:30:00,10.05,10.05,10.05,10.05,70200,705508.0 +2024-07-08 14:35:00,10.05,10.05,10.05,10.05,72700,730636.0 +2024-07-08 14:40:00,10.05,10.05,10.05,10.05,28200,283412.0 +2024-07-08 14:45:00,10.05,10.05,10.05,10.05,108300,1088412.0 +2024-07-08 14:50:00,10.05,10.05,10.05,10.05,276700,2780836.0 +2024-07-08 14:55:00,10.05,10.05,10.05,10.05,67100,674352.0 +2024-07-08 15:00:00,10.05,10.05,10.05,10.05,171900,1727592.0 +2024-07-09 09:35:00,9.91,10.35,9.91,10.2,4739900,47823448.0 +2024-07-09 09:40:00,10.2,10.2,10.04,10.05,1218300,12322452.0 +2024-07-09 09:45:00,10.05,10.06,9.96,9.96,618800,6191168.0 +2024-07-09 09:50:00,9.96,9.98,9.85,9.88,572000,5667656.0 +2024-07-09 09:55:00,9.88,9.94,9.84,9.84,581000,5742232.0 +2024-07-09 10:00:00,9.84,9.87,9.74,9.78,906200,8877840.0 +2024-07-09 10:05:00,9.78,9.83,9.73,9.78,569300,5565736.0 +2024-07-09 10:10:00,9.78,9.78,9.7,9.72,447000,4354568.0 +2024-07-09 10:15:00,9.72,9.73,9.67,9.7,380700,3693616.0 +2024-07-09 10:20:00,9.7,9.7,9.6,9.67,775400,7472824.0 +2024-07-09 10:25:00,9.66,9.68,9.63,9.66,167300,1614992.0 +2024-07-09 10:30:00,9.65,9.66,9.62,9.65,256100,2468520.0 +2024-07-09 10:35:00,9.65,9.82,9.64,9.77,335600,3268488.0 +2024-07-09 10:40:00,9.77,9.94,9.71,9.88,315900,3100224.0 +2024-07-09 10:45:00,9.88,9.89,9.74,9.74,253300,2484632.0 +2024-07-09 10:50:00,9.75,9.79,9.73,9.78,132900,1296856.0 +2024-07-09 10:55:00,9.78,9.86,9.77,9.86,90900,889976.0 +2024-07-09 11:00:00,9.86,9.89,9.74,9.74,150800,1481168.0 +2024-07-09 11:05:00,9.74,9.76,9.7,9.76,206400,2006504.0 +2024-07-09 11:10:00,9.76,9.76,9.7,9.71,91500,889672.0 +2024-07-09 11:15:00,9.72,9.73,9.7,9.71,85800,833200.0 +2024-07-09 11:20:00,9.71,9.8,9.7,9.79,214900,2091656.0 +2024-07-09 11:25:00,9.79,9.89,9.78,9.79,193000,1897336.0 +2024-07-09 11:30:00,9.79,9.79,9.73,9.77,93000,907264.0 +2024-07-09 13:05:00,9.79,9.79,9.76,9.78,148700,1453704.0 +2024-07-09 13:10:00,9.78,9.8,9.77,9.78,147900,1447432.0 +2024-07-09 13:15:00,9.78,10.0,9.78,9.9,454600,4512688.0 +2024-07-09 13:20:00,9.9,9.92,9.82,9.83,148200,1462416.0 +2024-07-09 13:25:00,9.83,9.83,9.78,9.78,165500,1621328.0 +2024-07-09 13:30:00,9.78,9.79,9.75,9.79,188600,1840944.0 +2024-07-09 13:35:00,9.79,9.88,9.79,9.85,281800,2769808.0 +2024-07-09 13:40:00,9.85,9.85,9.82,9.82,98200,966128.0 +2024-07-09 13:45:00,9.82,9.86,9.81,9.86,123600,1214896.0 +2024-07-09 13:50:00,9.86,9.88,9.85,9.86,175100,1727392.0 +2024-07-09 13:55:00,9.86,9.9,9.85,9.89,158900,1569728.0 +2024-07-09 14:00:00,9.89,9.91,9.88,9.89,153700,1520288.0 +2024-07-09 14:05:00,9.89,9.9,9.88,9.89,113000,1117808.0 +2024-07-09 14:10:00,9.89,9.9,9.88,9.9,98000,969152.0 +2024-07-09 14:15:00,9.9,9.9,9.84,9.86,312100,3080112.0 +2024-07-09 14:20:00,9.86,9.9,9.85,9.9,135100,1335104.0 +2024-07-09 14:25:00,9.9,9.91,9.9,9.91,128700,1274880.0 +2024-07-09 14:30:00,9.9,9.91,9.89,9.9,95400,944512.0 +2024-07-09 14:35:00,9.9,10.05,9.9,10.04,388800,3880160.0 +2024-07-09 14:40:00,10.04,10.05,9.96,9.98,272000,2722608.0 +2024-07-09 14:45:00,9.98,10.02,9.98,10.02,175300,1753152.0 +2024-07-09 14:50:00,10.02,10.15,10.01,10.14,575500,5806608.0 +2024-07-09 14:55:00,10.14,10.15,10.09,10.15,444600,4502416.0 +2024-07-09 15:00:00,10.15,10.15,10.12,10.13,498200,5048368.0 +2024-07-10 09:35:00,9.78,10.09,9.78,10.02,2396400,23771996.0 +2024-07-10 09:40:00,10.02,10.03,9.91,9.93,663300,6604908.0 +2024-07-10 09:45:00,9.93,10.03,9.92,10.01,490300,4885396.0 +2024-07-10 09:50:00,10.01,10.01,9.96,9.99,398800,3982956.0 +2024-07-10 09:55:00,9.99,9.99,9.92,9.97,464800,4621516.0 +2024-07-10 10:00:00,9.97,10.05,9.93,10.04,410700,4109336.0 +2024-07-10 10:05:00,10.04,10.07,9.99,10.0,277900,2786476.0 +2024-07-10 10:10:00,10.0,10.02,9.96,9.98,192200,1919804.0 +2024-07-10 10:15:00,9.98,10.01,9.97,10.01,212500,2122600.0 +2024-07-10 10:20:00,10.0,10.05,9.99,9.99,213900,2142256.0 +2024-07-10 10:25:00,10.0,10.01,9.99,9.99,126000,1260228.0 +2024-07-10 10:30:00,9.99,10.02,9.98,10.01,164600,1646076.0 +2024-07-10 10:35:00,10.01,10.02,10.0,10.01,99800,998716.0 +2024-07-10 10:40:00,10.01,10.03,10.0,10.01,84700,848388.0 +2024-07-10 10:45:00,10.01,10.04,9.99,10.01,200200,2003428.0 +2024-07-10 10:50:00,10.01,10.02,9.99,9.99,80400,804500.0 +2024-07-10 10:55:00,9.99,10.01,9.98,9.99,72200,721460.0 +2024-07-10 11:00:00,9.99,9.99,9.95,9.96,223100,2223496.0 +2024-07-10 11:05:00,9.96,9.96,9.92,9.93,267100,2654320.0 +2024-07-10 11:10:00,9.93,9.95,9.91,9.91,102000,1013080.0 +2024-07-10 11:15:00,9.91,9.92,9.89,9.91,189400,1876768.0 +2024-07-10 11:20:00,9.91,9.92,9.9,9.91,105900,1049408.0 +2024-07-10 11:25:00,9.91,9.95,9.91,9.95,72800,722408.0 +2024-07-10 11:30:00,9.95,9.96,9.94,9.94,51600,513288.0 +2024-07-10 13:05:00,9.95,9.95,9.89,9.89,136600,1355008.0 +2024-07-10 13:10:00,9.89,9.9,9.89,9.9,81600,807304.0 +2024-07-10 13:15:00,9.9,9.91,9.89,9.91,106300,1052072.0 +2024-07-10 13:20:00,9.91,9.93,9.9,9.91,111200,1102632.0 +2024-07-10 13:25:00,9.91,9.91,9.87,9.9,275000,2718696.0 +2024-07-10 13:30:00,9.9,9.9,9.87,9.88,104300,1030040.0 +2024-07-10 13:35:00,9.88,10.32,9.88,10.25,1075200,10957440.0 +2024-07-10 13:40:00,10.25,10.29,10.14,10.14,1407400,14350208.0 +2024-07-10 13:45:00,10.14,10.15,10.01,10.04,375200,3779424.0 +2024-07-10 13:50:00,10.05,10.07,10.0,10.01,280100,2808544.0 +2024-07-10 13:55:00,10.01,10.05,10.01,10.02,174100,1744816.0 +2024-07-10 14:00:00,10.02,10.08,10.02,10.06,138000,1387760.0 +2024-07-10 14:05:00,10.06,10.06,10.03,10.03,207000,2081064.0 +2024-07-10 14:10:00,10.03,10.03,10.0,10.0,134500,1345944.0 +2024-07-10 14:15:00,10.0,10.01,9.95,9.95,157200,1570312.0 +2024-07-10 14:20:00,9.95,9.96,9.93,9.94,122900,1222616.0 +2024-07-10 14:25:00,9.94,9.94,9.91,9.92,122400,1214904.0 +2024-07-10 14:30:00,9.91,9.94,9.91,9.93,73000,724560.0 +2024-07-10 14:35:00,9.93,9.94,9.86,9.86,246900,2444784.0 +2024-07-10 14:40:00,9.86,9.9,9.85,9.87,212100,2093016.0 +2024-07-10 14:45:00,9.87,9.89,9.86,9.87,188800,1864232.0 +2024-07-10 14:50:00,9.88,9.9,9.87,9.88,227300,2245160.0 +2024-07-10 14:55:00,9.88,9.88,9.87,9.87,293900,2902192.0 +2024-07-10 15:00:00,9.87,9.88,9.87,9.88,465400,4596576.0 +2024-07-11 09:35:00,9.88,10.01,9.85,9.99,1902500,18885028.0 +2024-07-11 09:40:00,9.99,9.99,9.92,9.92,505500,5031640.0 +2024-07-11 09:45:00,9.92,9.94,9.88,9.92,405200,4017504.0 +2024-07-11 09:50:00,9.92,9.94,9.88,9.91,358300,3550154.0 +2024-07-11 09:55:00,9.91,9.91,9.85,9.85,315000,3116260.0 +2024-07-11 10:00:00,9.85,9.94,9.85,9.93,371200,3671316.0 +2024-07-11 10:05:00,9.92,9.93,9.89,9.91,222200,2202096.0 +2024-07-11 10:10:00,9.91,9.96,9.91,9.96,200100,1990208.0 +2024-07-11 10:15:00,9.96,9.97,9.95,9.96,187400,1866652.0 +2024-07-11 10:20:00,9.96,9.98,9.94,9.94,242100,2410960.0 +2024-07-11 10:25:00,9.94,9.96,9.94,9.94,127800,1271232.0 +2024-07-11 10:30:00,9.94,9.95,9.94,9.94,116700,1160432.0 +2024-07-11 10:35:00,9.94,10.02,9.94,10.0,335700,3353280.0 +2024-07-11 10:40:00,10.0,10.0,9.97,9.99,178600,1783512.0 +2024-07-11 10:45:00,9.99,9.99,9.97,9.97,79400,792520.0 +2024-07-11 10:50:00,9.97,9.98,9.95,9.96,88700,884104.0 +2024-07-11 10:55:00,9.96,9.97,9.93,9.94,186900,1860344.0 +2024-07-11 11:00:00,9.94,9.94,9.91,9.92,177400,1760012.0 +2024-07-11 11:05:00,9.92,9.93,9.91,9.92,96500,957188.0 +2024-07-11 11:10:00,9.92,9.93,9.91,9.93,123600,1226200.0 +2024-07-11 11:15:00,9.93,9.98,9.93,9.97,81300,810288.0 +2024-07-11 11:20:00,9.97,9.98,9.95,9.96,114900,1145288.0 +2024-07-11 11:25:00,9.96,9.96,9.94,9.95,27300,271516.0 +2024-07-11 11:30:00,9.95,9.97,9.94,9.97,76600,762376.0 +2024-07-11 13:05:00,9.97,9.99,9.95,9.95,204700,2041376.0 +2024-07-11 13:10:00,9.96,10.0,9.95,10.0,135700,1353940.0 +2024-07-11 13:15:00,10.0,10.0,9.97,9.98,154200,1539696.0 +2024-07-11 13:20:00,9.98,9.99,9.96,9.96,150300,1498848.0 +2024-07-11 13:25:00,9.95,9.98,9.95,9.97,100400,1001056.0 +2024-07-11 13:30:00,9.97,9.98,9.96,9.98,146200,1457040.0 +2024-07-11 13:35:00,9.98,9.98,9.96,9.96,129000,1285856.0 +2024-07-11 13:40:00,9.97,9.97,9.95,9.96,84600,842336.0 +2024-07-11 13:45:00,9.95,9.96,9.94,9.94,203100,2020768.0 +2024-07-11 13:50:00,9.94,9.96,9.94,9.94,110600,1100120.0 +2024-07-11 13:55:00,9.94,9.95,9.94,9.95,149200,1484280.0 +2024-07-11 14:00:00,9.95,9.98,9.95,9.98,105600,1052280.0 +2024-07-11 14:05:00,9.98,9.98,9.96,9.97,167100,1666136.0 +2024-07-11 14:10:00,9.97,9.97,9.95,9.97,127800,1273192.0 +2024-07-11 14:15:00,9.97,9.98,9.96,9.97,115000,1146808.0 +2024-07-11 14:20:00,9.97,9.97,9.95,9.97,216100,2151648.0 +2024-07-11 14:25:00,9.97,9.97,9.96,9.97,140800,1402704.0 +2024-07-11 14:30:00,9.97,9.98,9.96,9.98,180600,1800280.0 +2024-07-11 14:35:00,9.98,9.99,9.96,9.96,229400,2287928.0 +2024-07-11 14:40:00,9.96,9.97,9.96,9.97,203600,2029072.0 +2024-07-11 14:45:00,9.96,9.97,9.96,9.96,262800,2618320.0 +2024-07-11 14:50:00,9.96,9.98,9.96,9.97,400800,3995232.0 +2024-07-11 14:55:00,9.97,9.99,9.97,9.99,612300,6110144.0 +2024-07-11 15:00:00,9.99,10.01,9.98,10.0,632300,6321200.0 +2024-07-12 09:35:00,9.92,9.97,9.9,9.95,560800,5567307.0 +2024-07-12 09:40:00,9.95,9.95,9.86,9.88,603700,5977436.0 +2024-07-12 09:45:00,9.88,9.9,9.82,9.84,493600,4864644.0 +2024-07-12 09:50:00,9.84,9.87,9.82,9.83,282500,2779267.0 +2024-07-12 09:55:00,9.83,9.88,9.82,9.88,142200,1401500.0 +2024-07-12 10:00:00,9.88,9.9,9.86,9.86,102500,1012716.0 +2024-07-12 10:05:00,9.86,9.89,9.85,9.88,102700,1013406.0 +2024-07-12 10:10:00,9.89,9.89,9.86,9.86,112600,1112248.0 +2024-07-12 10:15:00,9.86,9.89,9.85,9.87,110500,1091070.0 +2024-07-12 10:20:00,9.87,9.89,9.87,9.88,80900,799300.0 +2024-07-12 10:25:00,9.87,9.88,9.86,9.86,147300,1453640.0 +2024-07-12 10:30:00,9.86,9.87,9.83,9.84,145900,1435984.0 +2024-07-12 10:35:00,9.84,9.86,9.83,9.85,62700,617402.0 +2024-07-12 10:40:00,9.85,9.85,9.81,9.82,156700,1539288.0 +2024-07-12 10:45:00,9.81,9.83,9.81,9.82,105500,1035476.0 +2024-07-12 10:50:00,9.82,9.84,9.82,9.82,57300,562906.0 +2024-07-12 10:55:00,9.82,9.83,9.8,9.8,177400,1739640.0 +2024-07-12 11:00:00,9.8,9.84,9.8,9.83,66100,649128.0 +2024-07-12 11:05:00,9.82,9.86,9.82,9.86,77800,765140.0 +2024-07-12 11:10:00,9.85,9.88,9.85,9.86,46000,453636.0 +2024-07-12 11:15:00,9.86,9.86,9.84,9.85,18800,185208.0 +2024-07-12 11:20:00,9.85,9.86,9.84,9.84,26100,256972.0 +2024-07-12 11:25:00,9.84,9.84,9.81,9.83,80300,789132.0 +2024-07-12 11:30:00,9.82,9.84,9.82,9.83,30200,296896.0 +2024-07-12 13:05:00,9.83,9.84,9.82,9.83,90500,889712.0 +2024-07-12 13:10:00,9.83,9.83,9.82,9.83,44100,433320.0 +2024-07-12 13:15:00,9.83,9.83,9.81,9.81,77800,763952.0 +2024-07-12 13:20:00,9.81,9.81,9.8,9.8,126700,1242280.0 +2024-07-12 13:25:00,9.8,9.81,9.8,9.8,59400,582352.0 +2024-07-12 13:30:00,9.8,9.81,9.79,9.8,102400,1003588.0 +2024-07-12 13:35:00,9.8,9.81,9.79,9.79,79900,782932.0 +2024-07-12 13:40:00,9.79,9.84,9.79,9.84,89800,881276.0 +2024-07-12 13:45:00,9.84,9.86,9.83,9.85,52500,516896.0 +2024-07-12 13:50:00,9.85,9.87,9.85,9.86,62200,613272.0 +2024-07-12 13:55:00,9.86,9.89,9.85,9.89,82900,817560.0 +2024-07-12 14:00:00,9.89,9.89,9.86,9.86,34800,343624.0 +2024-07-12 14:05:00,9.86,9.86,9.84,9.84,39600,390028.0 +2024-07-12 14:10:00,9.85,9.88,9.84,9.88,128900,1269732.0 +2024-07-12 14:15:00,9.86,9.88,9.86,9.86,87900,867192.0 +2024-07-12 14:20:00,9.86,9.87,9.85,9.86,96800,954408.0 +2024-07-12 14:25:00,9.86,9.87,9.85,9.85,70800,697920.0 +2024-07-12 14:30:00,9.86,9.86,9.84,9.85,93400,920100.0 +2024-07-12 14:35:00,9.85,9.86,9.84,9.84,118800,1169532.0 +2024-07-12 14:40:00,9.84,9.86,9.84,9.84,118800,1169352.0 +2024-07-12 14:45:00,9.84,9.96,9.84,9.92,672400,6664712.0 +2024-07-12 14:50:00,9.92,9.92,9.89,9.9,375100,3714304.0 +2024-07-12 14:55:00,9.9,9.9,9.88,9.89,337400,3338004.0 +2024-07-12 15:00:00,9.89,9.94,9.89,9.94,708100,7029940.0 +2024-07-15 09:35:00,9.9,10.03,9.83,9.89,804900,7995686.0 +2024-07-15 09:40:00,9.89,9.89,9.8,9.82,341900,3363119.0 +2024-07-15 09:45:00,9.82,9.84,9.79,9.8,280100,2747893.0 +2024-07-15 09:50:00,9.8,9.83,9.78,9.82,226900,2222246.0 +2024-07-15 09:55:00,9.82,9.84,9.79,9.79,129000,1265538.0 +2024-07-15 10:00:00,9.79,9.81,9.78,9.8,92600,907178.0 +2024-07-15 10:05:00,9.79,9.82,9.71,9.73,290300,2837012.0 +2024-07-15 10:10:00,9.74,9.77,9.74,9.74,132800,1295008.0 +2024-07-15 10:15:00,9.74,9.82,9.74,9.81,195200,1908210.0 +2024-07-15 10:20:00,9.8,9.8,9.77,9.77,63600,622012.0 +2024-07-15 10:25:00,9.78,9.8,9.76,9.78,87200,852842.0 +2024-07-15 10:30:00,9.78,9.78,9.74,9.74,90900,887258.0 +2024-07-15 10:35:00,9.74,9.8,9.74,9.8,57100,558088.0 +2024-07-15 10:40:00,9.8,9.81,9.78,9.79,22400,219448.0 +2024-07-15 10:45:00,9.79,9.82,9.79,9.81,43200,423452.0 +2024-07-15 10:50:00,9.8,9.81,9.79,9.79,24600,241036.0 +2024-07-15 10:55:00,9.8,9.8,9.78,9.8,52300,512090.0 +2024-07-15 11:00:00,9.8,9.8,9.79,9.79,36500,357634.0 +2024-07-15 11:05:00,9.79,9.79,9.77,9.77,41500,406040.0 +2024-07-15 11:10:00,9.77,9.78,9.77,9.77,25500,249252.0 +2024-07-15 11:15:00,9.77,9.78,9.76,9.77,57400,560604.0 +2024-07-15 11:20:00,9.76,9.77,9.76,9.77,25100,245088.0 +2024-07-15 11:25:00,9.77,9.8,9.77,9.79,33800,330902.0 +2024-07-15 11:30:00,9.78,9.79,9.78,9.79,17900,175140.0 +2024-07-15 13:05:00,9.79,9.81,9.78,9.8,34900,341780.0 +2024-07-15 13:10:00,9.8,9.81,9.78,9.78,27100,265420.0 +2024-07-15 13:15:00,9.78,9.79,9.77,9.77,48600,475084.0 +2024-07-15 13:20:00,9.77,9.77,9.75,9.75,32800,320202.0 +2024-07-15 13:25:00,9.75,9.77,9.74,9.74,69800,680614.0 +2024-07-15 13:30:00,9.74,9.77,9.74,9.77,46900,457198.0 +2024-07-15 13:35:00,9.76,9.77,9.76,9.76,53100,518404.0 +2024-07-15 13:40:00,9.76,9.76,9.75,9.76,38800,378504.0 +2024-07-15 13:45:00,9.77,9.79,9.76,9.78,37100,362408.0 +2024-07-15 13:50:00,9.78,9.79,9.75,9.75,94100,919540.0 +2024-07-15 13:55:00,9.75,9.76,9.74,9.76,26900,262324.0 +2024-07-15 14:00:00,9.76,9.76,9.75,9.76,32700,318956.0 +2024-07-15 14:05:00,9.76,9.76,9.74,9.74,25400,247660.0 +2024-07-15 14:10:00,9.74,9.77,9.74,9.77,104700,1020348.0 +2024-07-15 14:15:00,9.76,9.77,9.75,9.76,31700,309448.0 +2024-07-15 14:20:00,9.77,9.77,9.75,9.75,28000,273280.0 +2024-07-15 14:25:00,9.75,9.76,9.75,9.75,23900,233160.0 +2024-07-15 14:30:00,9.75,9.77,9.75,9.76,51300,500740.0 +2024-07-15 14:35:00,9.76,9.77,9.74,9.75,98700,962552.0 +2024-07-15 14:40:00,9.75,9.76,9.74,9.76,88400,861896.0 +2024-07-15 14:45:00,9.76,9.78,9.76,9.76,114400,1117800.0 +2024-07-15 14:50:00,9.77,9.78,9.76,9.77,113700,1110476.0 +2024-07-15 14:55:00,9.76,9.77,9.75,9.77,244200,2383516.0 +2024-07-15 15:00:00,9.77,9.78,9.76,9.78,168600,1647260.0 +2024-07-16 09:35:00,9.73,9.76,9.63,9.72,467200,4525049.0 +2024-07-16 09:40:00,9.74,9.77,9.69,9.74,136300,1324390.0 +2024-07-16 09:45:00,9.74,9.74,9.61,9.66,262800,2540362.0 +2024-07-16 09:50:00,9.66,9.68,9.63,9.64,139100,1342673.0 +2024-07-16 09:55:00,9.64,9.66,9.6,9.63,228700,2201476.0 +2024-07-16 10:00:00,9.63,9.64,9.57,9.58,528400,5070452.0 +2024-07-16 10:05:00,9.58,9.62,9.58,9.61,90600,870036.0 +2024-07-16 10:10:00,9.61,9.63,9.6,9.62,126800,1219138.0 +2024-07-16 10:15:00,9.62,9.63,9.56,9.56,134700,1292048.0 +2024-07-16 10:20:00,9.56,9.56,9.52,9.56,423700,4039970.0 +2024-07-16 10:25:00,9.56,9.56,9.52,9.53,152900,1457826.0 +2024-07-16 10:30:00,9.53,9.54,9.5,9.51,259700,2471080.0 +2024-07-16 10:35:00,9.51,9.55,9.5,9.54,126700,1207532.0 +2024-07-16 10:40:00,9.54,9.54,9.51,9.51,66000,628748.0 +2024-07-16 10:45:00,9.52,9.53,9.51,9.53,82900,789496.0 +2024-07-16 10:50:00,9.53,9.55,9.52,9.54,87500,833912.0 +2024-07-16 10:55:00,9.54,9.54,9.52,9.53,73500,700310.0 +2024-07-16 11:00:00,9.53,9.53,9.51,9.51,44300,421548.0 +2024-07-16 11:05:00,9.51,9.51,9.5,9.5,85200,809722.0 +2024-07-16 11:10:00,9.5,9.5,9.48,9.49,151900,1440976.0 +2024-07-16 11:15:00,9.49,9.51,9.48,9.51,109900,1042956.0 +2024-07-16 11:20:00,9.51,9.51,9.5,9.51,34300,326152.0 +2024-07-16 11:25:00,9.51,9.51,9.49,9.49,76400,725764.0 +2024-07-16 11:30:00,9.5,9.5,9.49,9.49,30000,284900.0 +2024-07-16 13:05:00,9.5,9.5,9.48,9.5,72600,689076.0 +2024-07-16 13:10:00,9.5,9.53,9.5,9.5,45900,436532.0 +2024-07-16 13:15:00,9.5,9.52,9.5,9.52,50200,477152.0 +2024-07-16 13:20:00,9.52,9.52,9.48,9.48,103800,986080.0 +2024-07-16 13:25:00,9.49,9.53,9.48,9.52,130900,1244808.0 +2024-07-16 13:30:00,9.52,9.52,9.49,9.5,64600,613548.0 +2024-07-16 13:35:00,9.5,9.56,9.49,9.56,127600,1214852.0 +2024-07-16 13:40:00,9.56,9.56,9.54,9.55,66900,638908.0 +2024-07-16 13:45:00,9.55,9.57,9.55,9.56,57300,547680.0 +2024-07-16 13:50:00,9.56,9.59,9.56,9.57,77000,737084.0 +2024-07-16 13:55:00,9.57,9.58,9.56,9.57,63700,609720.0 +2024-07-16 14:00:00,9.57,9.58,9.56,9.56,94000,899580.0 +2024-07-16 14:05:00,9.56,9.57,9.54,9.54,63700,608660.0 +2024-07-16 14:10:00,9.54,9.55,9.52,9.52,52700,502332.0 +2024-07-16 14:15:00,9.52,9.53,9.52,9.52,60900,580156.0 +2024-07-16 14:20:00,9.52,9.54,9.52,9.54,52600,501176.0 +2024-07-16 14:25:00,9.54,9.54,9.52,9.53,87300,831960.0 +2024-07-16 14:30:00,9.53,9.54,9.52,9.53,38600,367776.0 +2024-07-16 14:35:00,9.53,9.55,9.52,9.54,77200,736004.0 +2024-07-16 14:40:00,9.55,9.55,9.53,9.54,63800,608760.0 +2024-07-16 14:45:00,9.54,9.55,9.54,9.55,101700,970712.0 +2024-07-16 14:50:00,9.55,9.58,9.54,9.58,137200,1311564.0 +2024-07-16 14:55:00,9.58,9.58,9.57,9.57,222700,2132028.0 +2024-07-16 15:00:00,9.57,9.59,9.57,9.59,288000,2760484.0 +2024-07-17 09:35:00,9.54,9.59,9.5,9.52,270100,2577928.0 +2024-07-17 09:40:00,9.52,9.52,9.43,9.43,412900,3911127.0 +2024-07-17 09:45:00,9.43,9.46,9.35,9.37,536600,5045172.0 +2024-07-17 09:50:00,9.37,9.4,9.37,9.37,221500,2078183.0 +2024-07-17 09:55:00,9.37,9.4,9.35,9.39,225200,2109244.0 +2024-07-17 10:00:00,9.39,9.39,9.35,9.36,212800,1993383.0 +2024-07-17 10:05:00,9.36,9.38,9.35,9.36,151500,1418244.0 +2024-07-17 10:10:00,9.37,9.38,9.36,9.38,83900,786624.0 +2024-07-17 10:15:00,9.37,9.37,9.28,9.29,446900,4163908.0 +2024-07-17 10:20:00,9.29,9.33,9.28,9.33,182300,1695890.0 +2024-07-17 10:25:00,9.32,9.35,9.31,9.34,71900,670440.0 +2024-07-17 10:30:00,9.34,9.35,9.31,9.35,68900,642706.0 +2024-07-17 10:35:00,9.34,9.37,9.33,9.36,41100,384312.0 +2024-07-17 10:40:00,9.36,9.36,9.32,9.34,56000,523058.0 +2024-07-17 10:45:00,9.34,9.36,9.33,9.36,47900,447842.0 +2024-07-17 10:50:00,9.36,9.37,9.36,9.37,39600,370908.0 +2024-07-17 10:55:00,9.37,9.37,9.35,9.35,47300,442502.0 +2024-07-17 11:00:00,9.35,9.36,9.34,9.34,63800,596496.0 +2024-07-17 11:05:00,9.34,9.36,9.33,9.36,58400,545414.0 +2024-07-17 11:10:00,9.36,9.36,9.34,9.34,24600,230034.0 +2024-07-17 11:15:00,9.35,9.37,9.34,9.37,46400,434428.0 +2024-07-17 11:20:00,9.36,9.38,9.36,9.37,25200,236068.0 +2024-07-17 11:25:00,9.38,9.38,9.37,9.37,60100,563576.0 +2024-07-17 11:30:00,9.37,9.38,9.36,9.38,21300,199484.0 +2024-07-17 13:05:00,9.38,9.39,9.37,9.37,58600,549800.0 +2024-07-17 13:10:00,9.37,9.38,9.37,9.37,30100,282060.0 +2024-07-17 13:15:00,9.36,9.36,9.35,9.35,70100,655646.0 +2024-07-17 13:20:00,9.35,9.35,9.34,9.35,56500,528202.0 +2024-07-17 13:25:00,9.35,9.37,9.35,9.35,55900,523092.0 +2024-07-17 13:30:00,9.35,9.36,9.34,9.35,34500,322484.0 +2024-07-17 13:35:00,9.35,9.38,9.34,9.38,70300,657992.0 +2024-07-17 13:40:00,9.38,9.39,9.38,9.39,35100,329460.0 +2024-07-17 13:45:00,9.37,9.38,9.35,9.37,132700,1241520.0 +2024-07-17 13:50:00,9.37,9.38,9.36,9.38,19300,180780.0 +2024-07-17 13:55:00,9.38,9.39,9.36,9.36,44500,417388.0 +2024-07-17 14:00:00,9.36,9.36,9.35,9.36,42300,395892.0 +2024-07-17 14:05:00,9.36,9.37,9.34,9.34,111200,1040196.0 +2024-07-17 14:10:00,9.34,9.35,9.32,9.33,78300,730800.0 +2024-07-17 14:15:00,9.33,9.35,9.33,9.35,157000,1465544.0 +2024-07-17 14:20:00,9.35,9.35,9.32,9.32,61700,575584.0 +2024-07-17 14:25:00,9.31,9.33,9.3,9.31,106100,987972.0 +2024-07-17 14:30:00,9.31,9.33,9.3,9.3,72600,676056.0 +2024-07-17 14:35:00,9.3,9.31,9.27,9.29,242300,2251272.0 +2024-07-17 14:40:00,9.29,9.31,9.28,9.28,95100,883748.0 +2024-07-17 14:45:00,9.28,9.29,9.26,9.26,174200,1615284.0 +2024-07-17 14:50:00,9.27,9.28,9.26,9.27,118800,1101228.0 +2024-07-17 14:55:00,9.27,9.27,9.25,9.27,192200,1780320.0 +2024-07-17 15:00:00,9.27,9.27,9.23,9.23,303300,2804128.0 +2024-07-18 09:35:00,9.11,9.2,9.0,9.0,726400,6595761.0 +2024-07-18 09:40:00,9.0,9.04,9.0,9.04,211900,1909905.0 +2024-07-18 09:45:00,9.04,9.06,9.01,9.01,164800,1488863.0 +2024-07-18 09:50:00,9.01,9.01,8.9,8.95,369400,3306254.0 +2024-07-18 09:55:00,8.95,8.97,8.92,8.96,262800,2349953.0 +2024-07-18 10:00:00,8.96,9.02,8.96,9.01,124100,1116782.0 +2024-07-18 10:05:00,9.01,9.05,9.0,9.01,93900,846998.0 +2024-07-18 10:10:00,9.01,9.01,8.98,9.01,183000,1646092.0 +2024-07-18 10:15:00,9.01,9.01,8.97,8.98,69600,625986.0 +2024-07-18 10:20:00,8.97,8.98,8.96,8.98,57200,512938.0 +2024-07-18 10:25:00,8.98,9.0,8.97,8.98,39500,355086.0 +2024-07-18 10:30:00,8.98,9.03,8.98,9.03,76100,684848.0 +2024-07-18 10:35:00,9.02,9.03,9.01,9.02,17000,153320.0 +2024-07-18 10:40:00,9.02,9.04,9.01,9.01,47900,432412.0 +2024-07-18 10:45:00,9.01,9.02,9.0,9.0,12600,113524.0 +2024-07-18 10:50:00,9.0,9.02,9.0,9.02,26700,240666.0 +2024-07-18 10:55:00,9.02,9.02,9.01,9.02,34600,311990.0 +2024-07-18 11:00:00,9.01,9.01,9.0,9.01,32400,291872.0 +2024-07-18 11:05:00,9.01,9.03,9.01,9.03,52100,470026.0 +2024-07-18 11:10:00,9.02,9.05,9.02,9.05,43300,391274.0 +2024-07-18 11:15:00,9.05,9.06,9.04,9.05,28800,260650.0 +2024-07-18 11:20:00,9.04,9.05,9.04,9.04,76900,694014.0 +2024-07-18 11:25:00,9.05,9.07,9.04,9.07,38500,348782.0 +2024-07-18 11:30:00,9.07,9.08,9.06,9.08,49200,446572.0 +2024-07-18 13:05:00,9.08,9.11,9.08,9.11,101600,924258.0 +2024-07-18 13:10:00,9.12,9.15,9.12,9.12,63500,580200.0 +2024-07-18 13:15:00,9.14,9.23,9.11,9.23,197500,1814418.0 +2024-07-18 13:20:00,9.23,9.3,9.23,9.27,296100,2745982.0 +2024-07-18 13:25:00,9.27,9.28,9.25,9.26,72400,671226.0 +2024-07-18 13:30:00,9.24,9.25,9.23,9.23,86300,797288.0 +2024-07-18 13:35:00,9.23,9.29,9.23,9.28,164000,1520000.0 +2024-07-18 13:40:00,9.27,9.29,9.26,9.27,67600,626816.0 +2024-07-18 13:45:00,9.27,9.3,9.27,9.29,123000,1142768.0 +2024-07-18 13:50:00,9.28,9.29,9.25,9.26,53800,498640.0 +2024-07-18 13:55:00,9.25,9.27,9.25,9.27,28800,266592.0 +2024-07-18 14:00:00,9.27,9.28,9.26,9.28,20800,192720.0 +2024-07-18 14:05:00,9.28,9.28,9.27,9.28,75600,701324.0 +2024-07-18 14:10:00,9.29,9.3,9.28,9.28,57000,529688.0 +2024-07-18 14:15:00,9.28,9.29,9.28,9.28,33400,310016.0 +2024-07-18 14:20:00,9.27,9.29,9.26,9.29,33700,312492.0 +2024-07-18 14:25:00,9.29,9.3,9.29,9.3,49000,455464.0 +2024-07-18 14:30:00,9.29,9.35,9.29,9.34,165400,1544112.0 +2024-07-18 14:35:00,9.33,9.36,9.33,9.36,178200,1665896.0 +2024-07-18 14:40:00,9.36,9.36,9.28,9.3,105300,981992.0 +2024-07-18 14:45:00,9.3,9.31,9.29,9.31,66200,615976.0 +2024-07-18 14:50:00,9.3,9.33,9.3,9.33,97500,908116.0 +2024-07-18 14:55:00,9.32,9.33,9.32,9.33,209700,1955676.0 +2024-07-18 15:00:00,9.33,9.34,9.32,9.34,242600,2264744.0 +2024-07-19 09:35:00,9.3,9.34,9.25,9.27,327400,3042935.0 +2024-07-19 09:40:00,9.27,9.32,9.27,9.32,168700,1568148.0 +2024-07-19 09:45:00,9.32,9.38,9.31,9.35,147200,1377275.0 +2024-07-19 09:50:00,9.36,9.37,9.34,9.34,121000,1132077.0 +2024-07-19 09:55:00,9.34,9.37,9.32,9.35,131700,1230726.0 +2024-07-19 10:00:00,9.35,9.35,9.3,9.3,98400,916992.0 +2024-07-19 10:05:00,9.3,9.3,9.28,9.29,110200,1023670.0 +2024-07-19 10:10:00,9.3,9.33,9.29,9.33,34800,324096.0 +2024-07-19 10:15:00,9.33,9.35,9.33,9.35,51900,484806.0 +2024-07-19 10:20:00,9.35,9.37,9.3,9.36,428300,3993543.0 +2024-07-19 10:25:00,9.36,9.36,9.32,9.33,57500,536275.0 +2024-07-19 10:30:00,9.32,9.33,9.29,9.31,99900,928656.0 +2024-07-19 10:35:00,9.28,9.31,9.28,9.31,123500,1147489.0 +2024-07-19 10:40:00,9.32,9.32,9.29,9.31,55500,516400.0 +2024-07-19 10:45:00,9.31,9.34,9.31,9.33,37500,349580.0 +2024-07-19 10:50:00,9.33,9.36,9.32,9.34,99900,933228.0 +2024-07-19 10:55:00,9.34,9.35,9.33,9.34,45800,427696.0 +2024-07-19 11:00:00,9.33,9.34,9.33,9.34,26200,244566.0 +2024-07-19 11:05:00,9.34,9.35,9.33,9.34,33800,315762.0 +2024-07-19 11:10:00,9.33,9.35,9.33,9.35,36700,342964.0 +2024-07-19 11:15:00,9.35,9.35,9.35,9.35,39800,372132.0 +2024-07-19 11:20:00,9.35,9.37,9.35,9.36,88300,826304.0 +2024-07-19 11:25:00,9.36,9.41,9.36,9.4,159200,1494456.0 +2024-07-19 11:30:00,9.39,9.4,9.38,9.39,87500,821972.0 +2024-07-19 13:05:00,9.4,9.4,9.38,9.38,59300,556876.0 +2024-07-19 13:10:00,9.39,9.39,9.37,9.37,20900,195896.0 +2024-07-19 13:15:00,9.36,9.37,9.36,9.37,41300,386746.0 +2024-07-19 13:20:00,9.37,9.37,9.36,9.36,37600,352058.0 +2024-07-19 13:25:00,9.36,9.37,9.36,9.37,25000,234108.0 +2024-07-19 13:30:00,9.37,9.38,9.36,9.38,26200,245422.0 +2024-07-19 13:35:00,9.38,9.38,9.37,9.38,9800,91902.0 +2024-07-19 13:40:00,9.38,9.38,9.37,9.38,12500,117178.0 +2024-07-19 13:45:00,9.38,9.38,9.36,9.37,52300,489900.0 +2024-07-19 13:50:00,9.37,9.37,9.34,9.34,88700,829440.0 +2024-07-19 13:55:00,9.33,9.34,9.32,9.34,66700,621932.0 +2024-07-19 14:00:00,9.34,9.35,9.33,9.34,18700,174572.0 +2024-07-19 14:05:00,9.33,9.34,9.32,9.33,27500,256578.0 +2024-07-19 14:10:00,9.32,9.33,9.31,9.32,118200,1101806.0 +2024-07-19 14:15:00,9.32,9.33,9.31,9.33,20500,191072.0 +2024-07-19 14:20:00,9.32,9.35,9.32,9.35,63400,591870.0 +2024-07-19 14:25:00,9.35,9.35,9.33,9.33,74000,691366.0 +2024-07-19 14:30:00,9.33,9.34,9.32,9.34,45500,424644.0 +2024-07-19 14:35:00,9.34,9.34,9.33,9.33,31500,294154.0 +2024-07-19 14:40:00,9.33,9.34,9.32,9.32,72200,673342.0 +2024-07-19 14:45:00,9.32,9.33,9.31,9.32,106500,992168.0 +2024-07-19 14:50:00,9.32,9.32,9.3,9.31,125100,1164776.0 +2024-07-19 14:55:00,9.31,9.32,9.31,9.32,133100,1239016.0 +2024-07-19 15:00:00,9.32,9.32,9.3,9.3,166300,1547468.0 +2024-07-22 09:35:00,9.28,9.34,9.27,9.3,222800,2073675.0 +2024-07-22 09:40:00,9.3,9.33,9.26,9.26,107000,994133.0 +2024-07-22 09:45:00,9.27,9.29,9.22,9.24,148200,1370610.0 +2024-07-22 09:50:00,9.24,9.27,9.23,9.25,82400,761636.0 +2024-07-22 09:55:00,9.24,9.29,9.24,9.27,73600,681354.0 +2024-07-22 10:00:00,9.27,9.29,9.27,9.29,39800,369371.0 +2024-07-22 10:05:00,9.28,9.28,9.24,9.24,58700,543574.0 +2024-07-22 10:10:00,9.24,9.25,9.23,9.24,72700,671860.0 +2024-07-22 10:15:00,9.24,9.25,9.24,9.24,52300,483384.0 +2024-07-22 10:20:00,9.24,9.24,9.18,9.19,286400,2636438.0 +2024-07-22 10:25:00,9.19,9.25,9.19,9.24,106100,978557.0 +2024-07-22 10:30:00,9.24,9.26,9.24,9.26,39200,362526.0 +2024-07-22 10:35:00,9.26,9.29,9.26,9.29,41100,381120.0 +2024-07-22 10:40:00,9.29,9.3,9.28,9.29,61700,573318.0 +2024-07-22 10:45:00,9.29,9.3,9.28,9.28,27500,255500.0 +2024-07-22 10:50:00,9.28,9.3,9.28,9.3,37300,346677.0 +2024-07-22 10:55:00,9.3,9.32,9.29,9.29,52800,491310.0 +2024-07-22 11:00:00,9.3,9.31,9.29,9.31,21900,203591.0 +2024-07-22 11:05:00,9.31,9.33,9.3,9.33,37100,345599.0 +2024-07-22 11:10:00,9.33,9.35,9.33,9.33,64700,604083.0 +2024-07-22 11:15:00,9.33,9.34,9.33,9.33,54600,509727.0 +2024-07-22 11:20:00,9.33,9.34,9.32,9.34,32900,307132.0 +2024-07-22 11:25:00,9.34,9.35,9.34,9.35,22800,213082.0 +2024-07-22 11:30:00,9.35,9.36,9.34,9.35,47600,445046.0 +2024-07-22 13:05:00,9.35,9.36,9.34,9.35,104700,978900.0 +2024-07-22 13:10:00,9.34,9.34,9.31,9.33,61800,576526.0 +2024-07-22 13:15:00,9.31,9.34,9.31,9.33,18300,170644.0 +2024-07-22 13:20:00,9.32,9.33,9.32,9.33,63200,589270.0 +2024-07-22 13:25:00,9.34,9.35,9.33,9.33,50500,471738.0 +2024-07-22 13:30:00,9.33,9.34,9.32,9.33,34000,317196.0 +2024-07-22 13:35:00,9.33,9.34,9.33,9.34,19800,184920.0 +2024-07-22 13:40:00,9.34,9.34,9.32,9.34,43500,405744.0 +2024-07-22 13:45:00,9.33,9.34,9.32,9.34,28000,261024.0 +2024-07-22 13:50:00,9.33,9.34,9.33,9.33,16000,149312.0 +2024-07-22 13:55:00,9.32,9.33,9.32,9.32,24600,229330.0 +2024-07-22 14:00:00,9.32,9.32,9.28,9.28,52900,491958.0 +2024-07-22 14:05:00,9.29,9.3,9.28,9.3,48500,450776.0 +2024-07-22 14:10:00,9.29,9.3,9.29,9.3,31100,289076.0 +2024-07-22 14:15:00,9.3,9.32,9.3,9.31,25800,240188.0 +2024-07-22 14:20:00,9.31,9.33,9.31,9.32,25600,238552.0 +2024-07-22 14:25:00,9.33,9.33,9.31,9.31,28000,260916.0 +2024-07-22 14:30:00,9.31,9.32,9.31,9.32,23800,221712.0 +2024-07-22 14:35:00,9.32,9.33,9.32,9.32,38400,358002.0 +2024-07-22 14:40:00,9.33,9.34,9.32,9.32,35700,333042.0 +2024-07-22 14:45:00,9.32,9.33,9.32,9.33,65900,614306.0 +2024-07-22 14:50:00,9.33,9.34,9.32,9.33,59500,555232.0 +2024-07-22 14:55:00,9.33,9.34,9.33,9.34,113200,1056648.0 +2024-07-22 15:00:00,9.34,9.35,9.33,9.35,159200,1487912.0 +2024-07-23 09:35:00,9.36,9.38,9.31,9.33,139400,1302950.0 +2024-07-23 09:40:00,9.34,9.37,9.33,9.37,54000,504815.0 +2024-07-23 09:45:00,9.37,9.38,9.35,9.37,115000,1077329.0 +2024-07-23 09:50:00,9.37,9.38,9.36,9.37,81500,763996.0 +2024-07-23 09:55:00,9.36,9.37,9.35,9.36,61600,576683.0 +2024-07-23 10:00:00,9.36,9.36,9.33,9.33,70100,655053.0 +2024-07-23 10:05:00,9.34,9.34,9.3,9.32,168400,1569788.0 +2024-07-23 10:10:00,9.32,9.33,9.31,9.32,56400,525856.0 +2024-07-23 10:15:00,9.32,9.32,9.28,9.28,100400,933849.0 +2024-07-23 10:20:00,9.28,9.29,9.26,9.28,92400,856896.0 +2024-07-23 10:25:00,9.28,9.29,9.28,9.29,24800,230309.0 +2024-07-23 10:30:00,9.29,9.31,9.28,9.3,40400,375661.0 +2024-07-23 10:35:00,9.31,9.31,9.29,9.29,31800,295480.0 +2024-07-23 10:40:00,9.29,9.3,9.28,9.29,23300,216422.0 +2024-07-23 10:45:00,9.29,9.29,9.26,9.27,127800,1185061.0 +2024-07-23 10:50:00,9.27,9.28,9.27,9.28,15800,146555.0 +2024-07-23 10:55:00,9.27,9.29,9.26,9.26,67100,622432.0 +2024-07-23 11:00:00,9.26,9.28,9.26,9.27,21400,198237.0 +2024-07-23 11:05:00,9.26,9.27,9.24,9.25,107300,992805.0 +2024-07-23 11:10:00,9.25,9.27,9.25,9.26,25700,237977.0 +2024-07-23 11:15:00,9.26,9.27,9.25,9.25,29100,269476.0 +2024-07-23 11:20:00,9.25,9.27,9.25,9.27,17600,162974.0 +2024-07-23 11:25:00,9.26,9.27,9.25,9.27,15000,138982.0 +2024-07-23 11:30:00,9.26,9.27,9.25,9.26,20500,189939.0 +2024-07-23 13:05:00,9.25,9.26,9.22,9.23,68900,636939.0 +2024-07-23 13:10:00,9.23,9.24,9.23,9.23,14200,131081.0 +2024-07-23 13:15:00,9.24,9.24,9.23,9.23,27900,257589.0 +2024-07-23 13:20:00,9.22,9.22,9.19,9.2,99100,912069.0 +2024-07-23 13:25:00,9.2,9.22,9.2,9.21,30500,280807.0 +2024-07-23 13:30:00,9.21,9.22,9.2,9.21,28700,264257.0 +2024-07-23 13:35:00,9.22,9.22,9.2,9.2,28100,258793.0 +2024-07-23 13:40:00,9.2,9.21,9.19,9.19,27800,255810.0 +2024-07-23 13:45:00,9.19,9.21,9.19,9.21,18300,168436.0 +2024-07-23 13:50:00,9.21,9.22,9.2,9.2,19900,183274.0 +2024-07-23 13:55:00,9.2,9.21,9.2,9.2,25500,234604.0 +2024-07-23 14:00:00,9.21,9.22,9.2,9.21,30200,278138.0 +2024-07-23 14:05:00,9.21,9.22,9.19,9.2,95800,881400.0 +2024-07-23 14:10:00,9.2,9.2,9.18,9.19,21600,198520.0 +2024-07-23 14:15:00,9.18,9.18,9.15,9.15,89000,815398.0 +2024-07-23 14:20:00,9.15,9.16,9.14,9.14,56800,519580.0 +2024-07-23 14:25:00,9.14,9.16,9.14,9.15,59300,542354.0 +2024-07-23 14:30:00,9.15,9.15,9.13,9.14,63500,580162.0 +2024-07-23 14:35:00,9.14,9.15,9.12,9.12,73700,673384.0 +2024-07-23 14:40:00,9.12,9.13,9.11,9.11,80800,736948.0 +2024-07-23 14:45:00,9.12,9.12,9.08,9.09,162100,1474926.0 +2024-07-23 14:50:00,9.09,9.11,9.09,9.1,129000,1174062.0 +2024-07-23 14:55:00,9.1,9.1,9.08,9.09,132700,1206262.0 +2024-07-23 15:00:00,9.1,9.1,9.08,9.08,209900,1906906.0 +2024-07-24 09:35:00,9.07,9.07,9.03,9.06,163200,1476028.0 +2024-07-24 09:40:00,9.06,9.09,9.05,9.06,139100,1261917.0 +2024-07-24 09:45:00,9.06,9.08,8.96,8.97,265400,2392847.0 +2024-07-24 09:50:00,8.97,8.99,8.96,8.96,199300,1788621.0 +2024-07-24 09:55:00,8.96,8.97,8.92,8.92,218800,1957434.0 +2024-07-24 10:00:00,8.92,8.95,8.9,8.93,239600,2137252.0 +2024-07-24 10:05:00,8.93,8.95,8.93,8.93,128400,1146957.0 +2024-07-24 10:10:00,8.93,8.99,8.93,8.97,99200,888606.0 +2024-07-24 10:15:00,8.98,9.0,8.97,8.99,41300,371222.0 +2024-07-24 10:20:00,8.99,8.99,8.97,8.99,37200,333938.0 +2024-07-24 10:25:00,8.99,9.01,8.99,8.99,85400,768438.0 +2024-07-24 10:30:00,8.99,8.99,8.98,8.99,39700,356600.0 +2024-07-24 10:35:00,8.99,8.99,8.95,8.95,64200,575544.0 +2024-07-24 10:40:00,8.95,8.96,8.93,8.94,53400,477519.0 +2024-07-24 10:45:00,8.94,8.96,8.94,8.94,35500,317610.0 +2024-07-24 10:50:00,8.94,8.95,8.93,8.94,29200,261004.0 +2024-07-24 10:55:00,8.94,8.95,8.94,8.95,16100,143973.0 +2024-07-24 11:00:00,8.95,9.01,8.95,8.98,86200,774741.0 +2024-07-24 11:05:00,8.98,9.05,8.98,9.05,41900,377752.0 +2024-07-24 11:10:00,9.05,9.06,9.01,9.02,68400,618860.0 +2024-07-24 11:15:00,9.02,9.03,9.01,9.02,13600,122684.0 +2024-07-24 11:20:00,9.03,9.05,9.03,9.05,15600,141046.0 +2024-07-24 11:25:00,9.05,9.08,9.05,9.06,30100,272856.0 +2024-07-24 11:30:00,9.06,9.1,9.06,9.09,59600,541500.0 +2024-07-24 13:05:00,9.1,9.1,9.07,9.07,50300,457508.0 +2024-07-24 13:10:00,9.07,9.07,9.05,9.05,27100,245620.0 +2024-07-24 13:15:00,9.05,9.05,9.05,9.05,8600,77830.0 +2024-07-24 13:20:00,9.05,9.05,9.04,9.05,23100,209000.0 +2024-07-24 13:25:00,9.05,9.05,9.04,9.04,22600,204428.0 +2024-07-24 13:30:00,9.04,9.04,9.03,9.03,17600,159028.0 +2024-07-24 13:35:00,9.03,9.04,9.02,9.03,34400,310586.0 +2024-07-24 13:40:00,9.03,9.04,9.03,9.03,17300,156296.0 +2024-07-24 13:45:00,9.03,9.03,9.02,9.02,33100,298612.0 +2024-07-24 13:50:00,9.01,9.02,9.01,9.01,31000,279506.0 +2024-07-24 13:55:00,9.01,9.02,9.0,9.0,15800,142352.0 +2024-07-24 14:00:00,9.01,9.03,9.0,9.03,38500,346966.0 +2024-07-24 14:05:00,9.03,9.04,9.02,9.02,18400,166082.0 +2024-07-24 14:10:00,9.03,9.03,9.0,9.0,22000,198274.0 +2024-07-24 14:15:00,9.01,9.01,8.99,8.99,25800,232144.0 +2024-07-24 14:20:00,8.99,8.99,8.97,8.98,38700,347732.0 +2024-07-24 14:25:00,8.98,8.99,8.97,8.97,67800,608864.0 +2024-07-24 14:30:00,8.98,8.99,8.98,8.99,30900,277576.0 +2024-07-24 14:35:00,8.98,9.0,8.98,8.98,40400,363276.0 +2024-07-24 14:40:00,8.99,8.99,8.96,8.97,79700,715324.0 +2024-07-24 14:45:00,8.97,8.99,8.97,8.99,58100,521808.0 +2024-07-24 14:50:00,8.99,9.0,8.98,8.99,79400,713872.0 +2024-07-24 14:55:00,8.99,9.0,8.98,8.99,137600,1236858.0 +2024-07-24 15:00:00,9.0,9.0,8.98,8.98,117800,1058716.0 +2024-07-25 09:35:00,8.96,8.99,8.91,8.98,163500,1464488.0 +2024-07-25 09:40:00,8.98,9.02,8.96,9.02,94400,848149.0 +2024-07-25 09:45:00,9.02,9.03,8.99,9.01,110300,993911.0 +2024-07-25 09:50:00,9.01,9.05,9.01,9.05,124700,1126945.0 +2024-07-25 09:55:00,9.05,9.05,9.01,9.02,53400,481632.0 +2024-07-25 10:00:00,9.02,9.02,8.99,9.0,66700,600176.0 +2024-07-25 10:05:00,9.0,9.0,8.94,8.95,131600,1180181.0 +2024-07-25 10:10:00,8.95,8.97,8.95,8.96,50300,450487.0 +2024-07-25 10:15:00,8.96,9.02,8.96,9.0,88200,793039.0 +2024-07-25 10:20:00,8.99,9.01,8.98,9.01,56000,503641.0 +2024-07-25 10:25:00,9.0,9.02,9.0,9.0,42800,385570.0 +2024-07-25 10:30:00,9.0,9.0,8.98,9.0,20800,186968.0 +2024-07-25 10:35:00,9.0,9.01,9.0,9.0,11800,106212.0 +2024-07-25 10:40:00,9.0,9.02,9.0,9.01,39600,356834.0 +2024-07-25 10:45:00,9.0,9.02,8.99,9.02,30200,272082.0 +2024-07-25 10:50:00,9.02,9.05,9.02,9.05,49100,443659.0 +2024-07-25 10:55:00,9.05,9.15,9.05,9.11,296800,2698498.0 +2024-07-25 11:00:00,9.1,9.1,9.08,9.1,42400,385506.0 +2024-07-25 11:05:00,9.1,9.12,9.09,9.11,43200,393182.0 +2024-07-25 11:10:00,9.11,9.11,9.09,9.1,43700,397680.0 +2024-07-25 11:15:00,9.11,9.13,9.11,9.12,34600,315540.0 +2024-07-25 11:20:00,9.11,9.15,9.11,9.15,101400,926123.0 +2024-07-25 11:25:00,9.15,9.15,9.12,9.13,64500,589744.0 +2024-07-25 11:30:00,9.13,9.15,9.13,9.14,39400,360012.0 +2024-07-25 13:05:00,9.15,9.15,9.12,9.13,84900,775557.0 +2024-07-25 13:10:00,9.13,9.13,9.05,9.08,64300,584166.0 +2024-07-25 13:15:00,9.08,9.08,9.07,9.07,24200,219520.0 +2024-07-25 13:20:00,9.07,9.09,9.06,9.09,11500,104400.0 +2024-07-25 13:25:00,9.08,9.09,9.08,9.09,21800,198088.0 +2024-07-25 13:30:00,9.09,9.09,9.08,9.08,20300,184402.0 +2024-07-25 13:35:00,9.08,9.08,9.07,9.07,13400,121606.0 +2024-07-25 13:40:00,9.07,9.08,9.06,9.08,15600,141584.0 +2024-07-25 13:45:00,9.09,9.11,9.09,9.09,19700,179160.0 +2024-07-25 13:50:00,9.09,9.09,9.08,9.08,12700,115382.0 +2024-07-25 13:55:00,9.07,9.08,9.06,9.08,10800,98010.0 +2024-07-25 14:00:00,9.07,9.1,9.07,9.09,16900,153500.0 +2024-07-25 14:05:00,9.09,9.1,9.08,9.1,12500,113636.0 +2024-07-25 14:10:00,9.09,9.1,9.07,9.07,48600,441390.0 +2024-07-25 14:15:00,9.07,9.08,9.06,9.06,19600,177786.0 +2024-07-25 14:20:00,9.06,9.08,9.06,9.07,63400,575048.0 +2024-07-25 14:25:00,9.07,9.09,9.07,9.09,40900,371360.0 +2024-07-25 14:30:00,9.09,9.09,9.08,9.08,25600,232676.0 +2024-07-25 14:35:00,9.08,9.09,9.08,9.08,52300,474912.0 +2024-07-25 14:40:00,9.08,9.09,9.08,9.08,20900,189820.0 +2024-07-25 14:45:00,9.09,9.09,9.06,9.07,97200,881604.0 +2024-07-25 14:50:00,9.07,9.08,9.06,9.07,54200,491004.0 +2024-07-25 14:55:00,9.07,9.08,9.06,9.06,115600,1048438.0 +2024-07-25 15:00:00,9.06,9.07,9.06,9.07,181300,1643974.0 +2024-07-26 09:35:00,9.1,9.14,9.09,9.13,142900,1302159.0 +2024-07-26 09:40:00,9.13,9.17,9.12,9.16,102800,940509.0 +2024-07-26 09:45:00,9.16,9.19,9.15,9.19,105400,966340.0 +2024-07-26 09:50:00,9.19,9.21,9.17,9.19,168600,1548451.0 +2024-07-26 09:55:00,9.19,9.21,9.17,9.18,148600,1366217.0 +2024-07-26 10:00:00,9.17,9.2,9.17,9.19,77900,715647.0 +2024-07-26 10:05:00,9.19,9.2,9.13,9.15,89100,816095.0 +2024-07-26 10:10:00,9.14,9.15,9.12,9.15,78100,713335.0 +2024-07-26 10:15:00,9.15,9.16,9.15,9.15,43200,395369.0 +2024-07-26 10:20:00,9.15,9.16,9.14,9.15,32800,299943.0 +2024-07-26 10:25:00,9.14,9.14,9.13,9.13,49200,449559.0 +2024-07-26 10:30:00,9.13,9.17,9.13,9.16,74300,679386.0 +2024-07-26 10:35:00,9.17,9.19,9.16,9.19,62700,575210.0 +2024-07-26 10:40:00,9.19,9.19,9.17,9.18,66000,605847.0 +2024-07-26 10:45:00,9.19,9.19,9.17,9.18,32300,296696.0 +2024-07-26 10:50:00,9.18,9.19,9.17,9.17,40100,367958.0 +2024-07-26 10:55:00,9.16,9.18,9.16,9.17,42400,388886.0 +2024-07-26 11:00:00,9.17,9.18,9.17,9.17,63700,584225.0 +2024-07-26 11:05:00,9.17,9.19,9.17,9.19,27100,248860.0 +2024-07-26 11:10:00,9.19,9.19,9.18,9.18,14700,135004.0 +2024-07-26 11:15:00,9.18,9.19,9.18,9.19,44800,411502.0 +2024-07-26 11:20:00,9.18,9.21,9.18,9.21,49900,458960.0 +2024-07-26 11:25:00,9.21,9.21,9.2,9.2,11600,106752.0 +2024-07-26 11:30:00,9.19,9.19,9.18,9.18,51900,476856.0 +2024-07-26 13:05:00,9.19,9.19,9.17,9.19,60800,558532.0 +2024-07-26 13:10:00,9.19,9.2,9.18,9.19,46400,426547.0 +2024-07-26 13:15:00,9.19,9.2,9.19,9.2,12000,110333.0 +2024-07-26 13:20:00,9.2,9.21,9.19,9.21,40100,369056.0 +2024-07-26 13:25:00,9.21,9.22,9.21,9.22,44000,405285.0 +2024-07-26 13:30:00,9.22,9.23,9.19,9.2,29800,274665.0 +2024-07-26 13:35:00,9.2,9.2,9.19,9.2,30700,282326.0 +2024-07-26 13:40:00,9.2,9.21,9.19,9.2,18200,167464.0 +2024-07-26 13:45:00,9.2,9.21,9.19,9.21,25900,238322.0 +2024-07-26 13:50:00,9.21,9.21,9.18,9.19,40200,369240.0 +2024-07-26 13:55:00,9.18,9.19,9.18,9.18,16100,147840.0 +2024-07-26 14:00:00,9.18,9.19,9.18,9.18,17000,156196.0 +2024-07-26 14:05:00,9.18,9.19,9.18,9.19,15600,143220.0 +2024-07-26 14:10:00,9.19,9.2,9.19,9.19,43300,397892.0 +2024-07-26 14:15:00,9.19,9.2,9.19,9.2,10200,93744.0 +2024-07-26 14:20:00,9.19,9.19,9.17,9.18,28300,259900.0 +2024-07-26 14:25:00,9.18,9.19,9.17,9.18,40100,368068.0 +2024-07-26 14:30:00,9.18,9.19,9.18,9.18,24300,223232.0 +2024-07-26 14:35:00,9.19,9.2,9.18,9.18,103400,950454.0 +2024-07-26 14:40:00,9.2,9.2,9.18,9.19,19900,182906.0 +2024-07-26 14:45:00,9.19,9.2,9.19,9.2,35800,329062.0 +2024-07-26 14:50:00,9.2,9.2,9.19,9.2,31000,285138.0 +2024-07-26 14:55:00,9.2,9.2,9.18,9.18,105200,966440.0 +2024-07-26 15:00:00,9.18,9.2,9.18,9.2,91300,838960.0 +2024-07-29 09:35:00,9.22,9.22,9.15,9.16,177100,1625565.0 +2024-07-29 09:40:00,9.18,9.2,9.18,9.19,55400,509078.0 +2024-07-29 09:45:00,9.19,9.21,9.16,9.17,153200,1406274.0 +2024-07-29 09:50:00,9.17,9.21,9.15,9.19,128200,1174160.0 +2024-07-29 09:55:00,9.19,9.23,9.18,9.18,60100,553408.0 +2024-07-29 10:00:00,9.18,9.18,9.17,9.18,33800,310158.0 +2024-07-29 10:05:00,9.19,9.19,9.17,9.18,15400,141383.0 +2024-07-29 10:10:00,9.18,9.22,9.18,9.21,59000,542827.0 +2024-07-29 10:15:00,9.21,9.23,9.21,9.22,58200,536854.0 +2024-07-29 10:20:00,9.22,9.22,9.2,9.2,20900,192492.0 +2024-07-29 10:25:00,9.2,9.21,9.19,9.19,30900,284331.0 +2024-07-29 10:30:00,9.19,9.22,9.19,9.22,41600,382989.0 +2024-07-29 10:35:00,9.22,9.22,9.21,9.22,22300,205453.0 +2024-07-29 10:40:00,9.22,9.24,9.22,9.23,71900,663249.0 +2024-07-29 10:45:00,9.23,9.23,9.21,9.22,24900,229584.0 +2024-07-29 10:50:00,9.22,9.22,9.21,9.21,41300,380779.0 +2024-07-29 10:55:00,9.21,9.22,9.21,9.22,18100,166779.0 +2024-07-29 11:00:00,9.21,9.21,9.2,9.21,39500,363767.0 +2024-07-29 11:05:00,9.21,9.22,9.2,9.22,34900,321360.0 +2024-07-29 11:10:00,9.21,9.22,9.2,9.2,18400,169434.0 +2024-07-29 11:15:00,9.21,9.24,9.21,9.24,50400,465549.0 +2024-07-29 11:20:00,9.24,9.24,9.23,9.23,29900,276213.0 +2024-07-29 11:25:00,9.24,9.24,9.23,9.24,45800,423091.0 +2024-07-29 11:30:00,9.24,9.25,9.24,9.24,15900,146942.0 +2024-07-29 13:05:00,9.24,9.28,9.24,9.27,80200,742764.0 +2024-07-29 13:10:00,9.28,9.34,9.28,9.34,145600,1354910.0 +2024-07-29 13:15:00,9.34,9.34,9.3,9.32,156700,1460174.0 +2024-07-29 13:20:00,9.32,9.33,9.26,9.28,112800,1048052.0 +2024-07-29 13:25:00,9.28,9.28,9.26,9.26,15200,140938.0 +2024-07-29 13:30:00,9.25,9.28,9.25,9.28,18200,168613.0 +2024-07-29 13:35:00,9.27,9.28,9.24,9.25,67700,627335.0 +2024-07-29 13:40:00,9.24,9.26,9.23,9.25,43400,401308.0 +2024-07-29 13:45:00,9.25,9.25,9.23,9.23,39600,365860.0 +2024-07-29 13:50:00,9.24,9.25,9.23,9.23,41300,381824.0 +2024-07-29 13:55:00,9.24,9.24,9.23,9.24,29900,276136.0 +2024-07-29 14:00:00,9.23,9.23,9.22,9.23,13900,128296.0 +2024-07-29 14:05:00,9.22,9.23,9.22,9.23,19100,176232.0 +2024-07-29 14:10:00,9.23,9.23,9.22,9.23,16300,150428.0 +2024-07-29 14:15:00,9.23,9.25,9.23,9.25,25700,237518.0 +2024-07-29 14:20:00,9.25,9.26,9.24,9.25,41700,385746.0 +2024-07-29 14:25:00,9.25,9.26,9.25,9.25,13000,120350.0 +2024-07-29 14:30:00,9.26,9.26,9.25,9.26,39200,362614.0 +2024-07-29 14:35:00,9.26,9.26,9.24,9.24,59600,550900.0 +2024-07-29 14:40:00,9.24,9.26,9.24,9.25,41400,383380.0 +2024-07-29 14:45:00,9.25,9.25,9.23,9.23,42600,393686.0 +2024-07-29 14:50:00,9.23,9.24,9.23,9.23,59200,546008.0 +2024-07-29 14:55:00,9.23,9.24,9.22,9.23,91200,842160.0 +2024-07-29 15:00:00,9.23,9.24,9.23,9.24,87600,809258.0 +2024-07-30 09:35:00,9.24,9.3,9.18,9.27,236600,2189853.0 +2024-07-30 09:40:00,9.27,9.33,9.27,9.27,173500,1614945.0 +2024-07-30 09:45:00,9.27,9.32,9.27,9.31,119200,1107746.0 +2024-07-30 09:50:00,9.31,9.36,9.3,9.33,162000,1511187.0 +2024-07-30 09:55:00,9.33,9.38,9.31,9.31,205300,1921347.0 +2024-07-30 10:00:00,9.3,9.33,9.3,9.32,82400,767666.0 +2024-07-30 10:05:00,9.31,9.37,9.29,9.34,125000,1164838.0 +2024-07-30 10:10:00,9.34,9.43,9.34,9.38,283400,2661944.0 +2024-07-30 10:15:00,9.39,9.4,9.37,9.38,73500,689953.0 +2024-07-30 10:20:00,9.38,9.4,9.37,9.4,69800,655177.0 +2024-07-30 10:25:00,9.39,9.39,9.37,9.39,96300,903599.0 +2024-07-30 10:30:00,9.39,9.41,9.38,9.39,96300,904909.0 +2024-07-30 10:35:00,9.39,9.41,9.39,9.4,71100,668288.0 +2024-07-30 10:40:00,9.4,9.43,9.4,9.43,99900,940856.0 +2024-07-30 10:45:00,9.42,9.43,9.41,9.43,41300,389112.0 +2024-07-30 10:50:00,9.43,9.44,9.42,9.43,117600,1109312.0 +2024-07-30 10:55:00,9.43,9.43,9.4,9.4,74500,700872.0 +2024-07-30 11:00:00,9.4,9.42,9.4,9.42,21800,205220.0 +2024-07-30 11:05:00,9.41,9.42,9.41,9.42,21600,203410.0 +2024-07-30 11:10:00,9.41,9.42,9.4,9.4,28500,268170.0 +2024-07-30 11:15:00,9.4,9.4,9.39,9.4,36600,343880.0 +2024-07-30 11:20:00,9.39,9.42,9.39,9.41,56000,526788.0 +2024-07-30 11:25:00,9.41,9.42,9.41,9.42,23800,223990.0 +2024-07-30 11:30:00,9.42,9.42,9.41,9.42,34400,323864.0 +2024-07-30 13:05:00,9.41,9.42,9.4,9.41,15600,146802.0 +2024-07-30 13:10:00,9.41,9.42,9.41,9.41,40500,381324.0 +2024-07-30 13:15:00,9.4,9.41,9.39,9.39,20500,192648.0 +2024-07-30 13:20:00,9.38,9.39,9.38,9.38,36200,339564.0 +2024-07-30 13:25:00,9.38,9.39,9.38,9.39,8100,76028.0 +2024-07-30 13:30:00,9.39,9.39,9.38,9.39,19000,178314.0 +2024-07-30 13:35:00,9.39,9.4,9.39,9.39,35900,337166.0 +2024-07-30 13:40:00,9.39,9.39,9.38,9.39,22200,208274.0 +2024-07-30 13:45:00,9.39,9.4,9.38,9.39,44900,421734.0 +2024-07-30 13:50:00,9.39,9.4,9.38,9.38,25100,235668.0 +2024-07-30 13:55:00,9.38,9.39,9.38,9.38,20300,190500.0 +2024-07-30 14:00:00,9.38,9.38,9.36,9.37,40700,381242.0 +2024-07-30 14:05:00,9.37,9.38,9.36,9.37,27900,261426.0 +2024-07-30 14:10:00,9.37,9.37,9.36,9.37,5600,52438.0 +2024-07-30 14:15:00,9.36,9.37,9.36,9.36,48200,451170.0 +2024-07-30 14:20:00,9.36,9.36,9.33,9.34,102500,957514.0 +2024-07-30 14:25:00,9.34,9.35,9.33,9.35,54200,506492.0 +2024-07-30 14:30:00,9.36,9.36,9.35,9.36,12800,119800.0 +2024-07-30 14:35:00,9.35,9.37,9.34,9.34,35800,334782.0 +2024-07-30 14:40:00,9.35,9.37,9.35,9.36,14200,132936.0 +2024-07-30 14:45:00,9.35,9.37,9.35,9.36,43200,404256.0 +2024-07-30 14:50:00,9.36,9.37,9.35,9.36,78500,734816.0 +2024-07-30 14:55:00,9.36,9.36,9.35,9.36,83500,781080.0 +2024-07-30 15:00:00,9.36,9.37,9.35,9.37,117200,1097520.0 +2024-07-31 09:35:00,9.36,9.36,9.3,9.31,353600,3300019.0 +2024-07-31 09:40:00,9.31,9.39,9.31,9.38,107800,1007500.0 +2024-07-31 09:45:00,9.38,9.4,9.37,9.39,90500,849342.0 +2024-07-31 09:50:00,9.39,9.42,9.38,9.39,68500,643683.0 +2024-07-31 09:55:00,9.39,9.4,9.36,9.37,66100,620159.0 +2024-07-31 10:00:00,9.37,9.41,9.37,9.4,94800,890582.0 +2024-07-31 10:05:00,9.4,9.41,9.38,9.39,106800,1003530.0 +2024-07-31 10:10:00,9.4,9.41,9.39,9.4,82200,772525.0 +2024-07-31 10:15:00,9.4,9.43,9.4,9.42,95800,902254.0 +2024-07-31 10:20:00,9.42,9.44,9.41,9.44,89000,838763.0 +2024-07-31 10:25:00,9.44,9.45,9.41,9.41,111500,1051833.0 +2024-07-31 10:30:00,9.41,9.43,9.41,9.42,46300,436072.0 +2024-07-31 10:35:00,9.43,9.46,9.42,9.46,49700,469007.0 +2024-07-31 10:40:00,9.46,9.47,9.45,9.47,133300,1261377.0 +2024-07-31 10:45:00,9.47,9.47,9.46,9.47,84400,799130.0 +2024-07-31 10:50:00,9.47,9.48,9.46,9.46,48300,457032.0 +2024-07-31 10:55:00,9.46,9.47,9.46,9.47,39200,371113.0 +2024-07-31 11:00:00,9.47,9.47,9.46,9.47,52300,495226.0 +2024-07-31 11:05:00,9.47,9.48,9.46,9.46,50200,475461.0 +2024-07-31 11:10:00,9.47,9.48,9.46,9.47,36500,345618.0 +2024-07-31 11:15:00,9.47,9.48,9.47,9.48,29900,283288.0 +2024-07-31 11:20:00,9.47,9.5,9.47,9.5,106700,1011916.0 +2024-07-31 11:25:00,9.5,9.52,9.5,9.52,61300,582996.0 +2024-07-31 11:30:00,9.52,9.52,9.51,9.52,47700,454060.0 +2024-07-31 13:05:00,9.53,9.55,9.52,9.54,168400,1606116.0 +2024-07-31 13:10:00,9.54,9.55,9.52,9.52,73300,699136.0 +2024-07-31 13:15:00,9.52,9.54,9.52,9.53,41600,396764.0 +2024-07-31 13:20:00,9.53,9.55,9.53,9.55,27700,264300.0 +2024-07-31 13:25:00,9.55,9.56,9.54,9.54,75500,721050.0 +2024-07-31 13:30:00,9.55,9.55,9.54,9.55,61400,586326.0 +2024-07-31 13:35:00,9.55,9.55,9.51,9.51,76000,724248.0 +2024-07-31 13:40:00,9.51,9.52,9.51,9.51,60000,570708.0 +2024-07-31 13:45:00,9.51,9.52,9.5,9.51,76600,728288.0 +2024-07-31 13:50:00,9.52,9.53,9.51,9.51,74800,711844.0 +2024-07-31 13:55:00,9.52,9.53,9.51,9.53,30800,293070.0 +2024-07-31 14:00:00,9.53,9.54,9.52,9.53,34500,328810.0 +2024-07-31 14:05:00,9.53,9.53,9.51,9.52,63100,600534.0 +2024-07-31 14:10:00,9.52,9.54,9.51,9.54,85100,810906.0 +2024-07-31 14:15:00,9.54,9.54,9.53,9.53,44600,425360.0 +2024-07-31 14:20:00,9.54,9.55,9.53,9.55,51700,493146.0 +2024-07-31 14:25:00,9.55,9.55,9.53,9.54,37000,352872.0 +2024-07-31 14:30:00,9.53,9.54,9.52,9.53,24200,230552.0 +2024-07-31 14:35:00,9.53,9.53,9.52,9.52,36100,344392.0 +2024-07-31 14:40:00,9.52,9.53,9.52,9.53,33500,319096.0 +2024-07-31 14:45:00,9.52,9.53,9.52,9.53,46600,443752.0 +2024-07-31 14:50:00,9.52,9.53,9.52,9.52,126100,1201090.0 +2024-07-31 14:55:00,9.52,9.55,9.52,9.55,267700,2551778.0 +2024-07-31 15:00:00,9.55,9.55,9.54,9.55,170000,1623084.0 +2024-08-01 09:35:00,9.53,9.61,9.53,9.56,277100,2649830.0 +2024-08-01 09:40:00,9.56,9.56,9.51,9.54,176300,1680681.0 +2024-08-01 09:45:00,9.54,9.55,9.52,9.52,135600,1292323.0 +2024-08-01 09:50:00,9.51,9.51,9.47,9.47,210000,1995268.0 +2024-08-01 09:55:00,9.48,9.5,9.47,9.5,78100,740634.0 +2024-08-01 10:00:00,9.5,9.52,9.5,9.51,44800,425997.0 +2024-08-01 10:05:00,9.51,9.53,9.51,9.51,63500,604389.0 +2024-08-01 10:10:00,9.51,9.53,9.51,9.53,21600,205569.0 +2024-08-01 10:15:00,9.53,9.53,9.51,9.52,37600,358096.0 +2024-08-01 10:20:00,9.52,9.52,9.51,9.51,42800,407095.0 +2024-08-01 10:25:00,9.51,9.52,9.51,9.52,62200,592071.0 +2024-08-01 10:30:00,9.52,9.53,9.51,9.51,29800,283641.0 +2024-08-01 10:35:00,9.51,9.51,9.5,9.5,39800,378443.0 +2024-08-01 10:40:00,9.5,9.51,9.49,9.5,50300,477857.0 +2024-08-01 10:45:00,9.5,9.5,9.48,9.48,31400,297925.0 +2024-08-01 10:50:00,9.48,9.49,9.48,9.48,49500,469381.0 +2024-08-01 10:55:00,9.48,9.5,9.48,9.49,12900,122351.0 +2024-08-01 11:00:00,9.48,9.49,9.47,9.48,65200,618123.0 +2024-08-01 11:05:00,9.47,9.51,9.47,9.5,111700,1059939.0 +2024-08-01 11:10:00,9.49,9.49,9.47,9.48,27400,259932.0 +2024-08-01 11:15:00,9.48,9.48,9.46,9.46,60200,569512.0 +2024-08-01 11:20:00,9.46,9.47,9.45,9.45,51300,485126.0 +2024-08-01 11:25:00,9.45,9.47,9.45,9.46,21700,205201.0 +2024-08-01 11:30:00,9.46,9.48,9.46,9.48,36100,342094.0 +2024-08-01 13:05:00,9.48,9.49,9.47,9.48,54200,513869.0 +2024-08-01 13:10:00,9.48,9.49,9.48,9.49,38200,361948.0 +2024-08-01 13:15:00,9.49,9.49,9.48,9.49,22000,208696.0 +2024-08-01 13:20:00,9.49,9.49,9.48,9.49,28400,269382.0 +2024-08-01 13:25:00,9.49,9.49,9.48,9.49,30300,287482.0 +2024-08-01 13:30:00,9.51,9.52,9.49,9.5,98100,932628.0 +2024-08-01 13:35:00,9.5,9.52,9.5,9.51,7700,73228.0 +2024-08-01 13:40:00,9.52,9.53,9.52,9.52,17100,162860.0 +2024-08-01 13:45:00,9.52,9.54,9.52,9.53,25400,242036.0 +2024-08-01 13:50:00,9.53,9.53,9.51,9.52,18300,174184.0 +2024-08-01 13:55:00,9.52,9.52,9.5,9.5,23400,222436.0 +2024-08-01 14:00:00,9.5,9.51,9.5,9.51,52700,500738.0 +2024-08-01 14:05:00,9.5,9.51,9.48,9.49,32800,311318.0 +2024-08-01 14:10:00,9.49,9.49,9.48,9.48,11600,110016.0 +2024-08-01 14:15:00,9.48,9.49,9.47,9.47,16400,155500.0 +2024-08-01 14:20:00,9.47,9.49,9.47,9.49,7300,69264.0 +2024-08-01 14:25:00,9.49,9.49,9.48,9.48,17500,165916.0 +2024-08-01 14:30:00,9.48,9.49,9.48,9.49,41600,394440.0 +2024-08-01 14:35:00,9.49,9.49,9.48,9.48,36900,349936.0 +2024-08-01 14:40:00,9.49,9.49,9.47,9.47,67300,637572.0 +2024-08-01 14:45:00,9.47,9.47,9.45,9.46,92000,870366.0 +2024-08-01 14:50:00,9.46,9.48,9.45,9.48,62800,594244.0 +2024-08-01 14:55:00,9.48,9.5,9.46,9.49,109000,1033938.0 +2024-08-01 15:00:00,9.48,9.5,9.48,9.49,108400,1028848.0 +2024-08-02 09:35:00,9.44,9.47,9.38,9.46,156200,1470848.0 +2024-08-02 09:40:00,9.46,9.47,9.43,9.44,47500,448636.0 +2024-08-02 09:45:00,9.43,9.47,9.41,9.47,171800,1620099.0 +2024-08-02 09:50:00,9.47,9.49,9.47,9.47,46600,441569.0 +2024-08-02 09:55:00,9.48,9.49,9.47,9.48,43600,413298.0 +2024-08-02 10:00:00,9.48,9.49,9.47,9.48,67200,636918.0 +2024-08-02 10:05:00,9.48,9.48,9.46,9.46,48500,459369.0 +2024-08-02 10:10:00,9.46,9.49,9.45,9.48,68800,651272.0 +2024-08-02 10:15:00,9.48,9.49,9.47,9.47,33500,317606.0 +2024-08-02 10:20:00,9.47,9.48,9.46,9.47,36900,349570.0 +2024-08-02 10:25:00,9.47,9.48,9.47,9.48,7200,68221.0 +2024-08-02 10:30:00,9.47,9.48,9.46,9.48,15100,142964.0 +2024-08-02 10:35:00,9.48,9.49,9.47,9.48,37000,350760.0 +2024-08-02 10:40:00,9.48,9.49,9.47,9.48,10100,95751.0 +2024-08-02 10:45:00,9.47,9.47,9.46,9.46,17700,167526.0 +2024-08-02 10:50:00,9.46,9.46,9.44,9.45,30000,283545.0 +2024-08-02 10:55:00,9.46,9.46,9.44,9.45,20900,197503.0 +2024-08-02 11:00:00,9.44,9.45,9.44,9.44,11000,103886.0 +2024-08-02 11:05:00,9.44,9.46,9.43,9.46,51000,481977.0 +2024-08-02 11:10:00,9.46,9.47,9.45,9.45,16300,154199.0 +2024-08-02 11:15:00,9.46,9.47,9.45,9.46,10800,102195.0 +2024-08-02 11:20:00,9.46,9.47,9.45,9.47,49600,469525.0 +2024-08-02 11:25:00,9.47,9.47,9.46,9.46,21600,204491.0 +2024-08-02 11:30:00,9.46,9.47,9.45,9.46,17600,166470.0 +2024-08-02 13:05:00,9.45,9.48,9.45,9.47,41000,388092.0 +2024-08-02 13:10:00,9.48,9.49,9.48,9.48,116300,1102702.0 +2024-08-02 13:15:00,9.48,9.48,9.47,9.47,10400,98581.0 +2024-08-02 13:20:00,9.47,9.48,9.46,9.46,10700,101279.0 +2024-08-02 13:25:00,9.47,9.47,9.46,9.46,20000,189270.0 +2024-08-02 13:30:00,9.45,9.46,9.44,9.44,41300,390261.0 +2024-08-02 13:35:00,9.44,9.45,9.43,9.44,30100,284121.0 +2024-08-02 13:40:00,9.44,9.44,9.43,9.43,91600,863928.0 +2024-08-02 13:45:00,9.44,9.44,9.43,9.43,76300,719773.0 +2024-08-02 13:50:00,9.43,9.43,9.41,9.41,60300,568056.0 +2024-08-02 13:55:00,9.41,9.42,9.38,9.38,95100,893276.0 +2024-08-02 14:00:00,9.38,9.38,9.35,9.37,71300,667932.0 +2024-08-02 14:05:00,9.37,9.39,9.36,9.38,62300,584106.0 +2024-08-02 14:10:00,9.38,9.38,9.36,9.36,75600,708296.0 +2024-08-02 14:15:00,9.37,9.37,9.33,9.34,61400,573654.0 +2024-08-02 14:20:00,9.34,9.34,9.31,9.33,73000,680536.0 +2024-08-02 14:25:00,9.33,9.36,9.33,9.34,27200,254198.0 +2024-08-02 14:30:00,9.36,9.37,9.34,9.37,38500,360098.0 +2024-08-02 14:35:00,9.36,9.38,9.36,9.36,30200,282984.0 +2024-08-02 14:40:00,9.36,9.37,9.34,9.34,28500,266592.0 +2024-08-02 14:45:00,9.34,9.35,9.32,9.32,46500,433828.0 +2024-08-02 14:50:00,9.34,9.34,9.33,9.34,51200,477936.0 +2024-08-02 14:55:00,9.34,9.35,9.33,9.33,63400,591962.0 +2024-08-02 15:00:00,9.34,9.34,9.31,9.31,183800,1712062.0 +2024-08-05 09:35:00,9.25,9.33,9.22,9.31,117700,1091712.0 +2024-08-05 09:40:00,9.31,9.35,9.31,9.34,129700,1209699.0 +2024-08-05 09:45:00,9.34,9.35,9.32,9.33,83100,775970.0 +2024-08-05 09:50:00,9.33,9.37,9.32,9.33,55400,517764.0 +2024-08-05 09:55:00,9.33,9.35,9.28,9.28,102900,957641.0 +2024-08-05 10:00:00,9.28,9.28,9.25,9.28,132100,1223896.0 +2024-08-05 10:05:00,9.27,9.27,9.22,9.23,106600,985284.0 +2024-08-05 10:10:00,9.23,9.26,9.23,9.25,36200,334725.0 +2024-08-05 10:15:00,9.25,9.26,9.23,9.23,41000,378896.0 +2024-08-05 10:20:00,9.24,9.25,9.24,9.25,34100,315186.0 +2024-08-05 10:25:00,9.25,9.27,9.24,9.26,43800,405423.0 +2024-08-05 10:30:00,9.25,9.29,9.25,9.29,33600,311361.0 +2024-08-05 10:35:00,9.29,9.3,9.28,9.29,28200,261953.0 +2024-08-05 10:40:00,9.3,9.32,9.3,9.32,16900,157339.0 +2024-08-05 10:45:00,9.31,9.32,9.3,9.31,19600,182475.0 +2024-08-05 10:50:00,9.3,9.31,9.3,9.3,12200,113562.0 +2024-08-05 10:55:00,9.31,9.35,9.31,9.33,50200,468185.0 +2024-08-05 11:00:00,9.32,9.32,9.3,9.3,41800,389444.0 +2024-08-05 11:05:00,9.31,9.33,9.31,9.31,18200,169589.0 +2024-08-05 11:10:00,9.32,9.34,9.31,9.32,35000,326247.0 +2024-08-05 11:15:00,9.32,9.36,9.32,9.34,38000,354952.0 +2024-08-05 11:20:00,9.34,9.35,9.33,9.35,17700,165400.0 +2024-08-05 11:25:00,9.35,9.36,9.35,9.35,38600,361078.0 +2024-08-05 11:30:00,9.36,9.36,9.34,9.36,46600,435682.0 +2024-08-05 13:05:00,9.35,9.36,9.3,9.31,58300,543675.0 +2024-08-05 13:10:00,9.31,9.31,9.27,9.27,78000,725090.0 +2024-08-05 13:15:00,9.26,9.28,9.26,9.26,16500,152955.0 +2024-08-05 13:20:00,9.26,9.27,9.23,9.23,62000,573209.0 +2024-08-05 13:25:00,9.23,9.24,9.2,9.22,115300,1063376.0 +2024-08-05 13:30:00,9.21,9.25,9.21,9.22,31700,292504.0 +2024-08-05 13:35:00,9.23,9.23,9.21,9.23,31100,286737.0 +2024-08-05 13:40:00,9.21,9.21,9.12,9.16,239000,2191731.0 +2024-08-05 13:45:00,9.16,9.19,9.14,9.15,65900,603814.0 +2024-08-05 13:50:00,9.15,9.15,9.11,9.11,60700,554406.0 +2024-08-05 13:55:00,9.12,9.13,9.11,9.12,46000,419646.0 +2024-08-05 14:00:00,9.12,9.13,9.07,9.08,145400,1322914.0 +2024-08-05 14:05:00,9.09,9.12,9.08,9.1,65500,595740.0 +2024-08-05 14:10:00,9.1,9.14,9.09,9.09,75100,685212.0 +2024-08-05 14:15:00,9.11,9.12,9.11,9.11,84700,771902.0 +2024-08-05 14:20:00,9.1,9.13,9.1,9.12,27400,249868.0 +2024-08-05 14:25:00,9.11,9.13,9.11,9.11,16500,150412.0 +2024-08-05 14:30:00,9.11,9.12,9.1,9.12,8700,79272.0 +2024-08-05 14:35:00,9.12,9.13,9.11,9.13,32800,299116.0 +2024-08-05 14:40:00,9.13,9.13,9.12,9.12,42600,388690.0 +2024-08-05 14:45:00,9.12,9.14,9.11,9.11,23200,211588.0 +2024-08-05 14:50:00,9.11,9.12,9.09,9.09,85700,779902.0 +2024-08-05 14:55:00,9.11,9.11,9.09,9.09,159900,1454696.0 +2024-08-05 15:00:00,9.08,9.09,9.06,9.07,169000,1533408.0 +2024-08-06 09:35:00,9.19,9.3,9.19,9.24,276200,2554808.0 +2024-08-06 09:40:00,9.24,9.24,9.2,9.2,97500,899320.0 +2024-08-06 09:45:00,9.21,9.23,9.19,9.19,101700,936475.0 +2024-08-06 09:50:00,9.19,9.23,9.19,9.2,90300,831345.0 +2024-08-06 09:55:00,9.2,9.26,9.2,9.26,128600,1187929.0 +2024-08-06 10:00:00,9.26,9.27,9.24,9.24,93200,862576.0 +2024-08-06 10:05:00,9.24,9.25,9.22,9.23,56100,517948.0 +2024-08-06 10:10:00,9.23,9.23,9.21,9.21,24300,223894.0 +2024-08-06 10:15:00,9.2,9.22,9.2,9.2,42200,388630.0 +2024-08-06 10:20:00,9.2,9.2,9.18,9.19,47100,432703.0 +2024-08-06 10:25:00,9.19,9.22,9.19,9.21,42000,386672.0 +2024-08-06 10:30:00,9.22,9.24,9.21,9.24,26600,245451.0 +2024-08-06 10:35:00,9.23,9.28,9.23,9.27,100000,926186.0 +2024-08-06 10:40:00,9.27,9.29,9.26,9.29,134900,1251831.0 +2024-08-06 10:45:00,9.29,9.3,9.28,9.28,56300,522862.0 +2024-08-06 10:50:00,9.28,9.3,9.28,9.29,101700,944968.0 +2024-08-06 10:55:00,9.28,9.29,9.28,9.29,33300,309157.0 +2024-08-06 11:00:00,9.28,9.3,9.28,9.29,36200,336361.0 +2024-08-06 11:05:00,9.3,9.34,9.29,9.34,107300,1000212.0 +2024-08-06 11:10:00,9.34,9.35,9.33,9.33,40100,374523.0 +2024-08-06 11:15:00,9.33,9.33,9.29,9.3,61500,572802.0 +2024-08-06 11:20:00,9.3,9.3,9.29,9.3,15300,142200.0 +2024-08-06 11:25:00,9.3,9.31,9.3,9.3,65000,604567.0 +2024-08-06 11:30:00,9.3,9.31,9.3,9.3,24400,226986.0 +2024-08-06 13:05:00,9.3,9.31,9.28,9.29,59600,553983.0 +2024-08-06 13:10:00,9.28,9.28,9.25,9.25,60600,561508.0 +2024-08-06 13:15:00,9.25,9.26,9.25,9.26,26800,248108.0 +2024-08-06 13:20:00,9.26,9.27,9.25,9.27,76000,703228.0 +2024-08-06 13:25:00,9.26,9.27,9.25,9.27,32000,296236.0 +2024-08-06 13:30:00,9.27,9.29,9.27,9.28,33500,310740.0 +2024-08-06 13:35:00,9.28,9.28,9.26,9.26,15600,144572.0 +2024-08-06 13:40:00,9.26,9.28,9.26,9.27,17000,157580.0 +2024-08-06 13:45:00,9.28,9.3,9.27,9.3,25600,237634.0 +2024-08-06 13:50:00,9.29,9.29,9.27,9.27,50700,470362.0 +2024-08-06 13:55:00,9.27,9.27,9.22,9.22,60400,558058.0 +2024-08-06 14:00:00,9.22,9.25,9.22,9.25,44200,408042.0 +2024-08-06 14:05:00,9.24,9.27,9.24,9.26,27000,249722.0 +2024-08-06 14:10:00,9.27,9.28,9.26,9.26,32400,300274.0 +2024-08-06 14:15:00,9.26,9.28,9.26,9.27,38800,359528.0 +2024-08-06 14:20:00,9.27,9.28,9.27,9.27,12400,114952.0 +2024-08-06 14:25:00,9.26,9.27,9.26,9.27,19800,183504.0 +2024-08-06 14:30:00,9.27,9.29,9.27,9.29,49300,457360.0 +2024-08-06 14:35:00,9.3,9.3,9.29,9.3,30600,284520.0 +2024-08-06 14:40:00,9.3,9.32,9.3,9.31,137400,1278692.0 +2024-08-06 14:45:00,9.32,9.32,9.31,9.32,36400,338996.0 +2024-08-06 14:50:00,9.32,9.34,9.32,9.34,130200,1214224.0 +2024-08-06 14:55:00,9.34,9.34,9.32,9.34,128600,1200200.0 +2024-08-06 15:00:00,9.34,9.34,9.33,9.34,195800,1828504.0 +2024-08-07 09:35:00,9.35,9.38,9.29,9.37,104700,977923.0 +2024-08-07 09:40:00,9.35,9.37,9.31,9.32,113000,1054412.0 +2024-08-07 09:45:00,9.32,9.35,9.3,9.35,130000,1211492.0 +2024-08-07 09:50:00,9.35,9.38,9.34,9.38,97400,912482.0 +2024-08-07 09:55:00,9.38,9.4,9.37,9.37,52900,496352.0 +2024-08-07 10:00:00,9.37,9.38,9.36,9.37,38400,359924.0 +2024-08-07 10:05:00,9.37,9.37,9.34,9.36,51500,481829.0 +2024-08-07 10:10:00,9.36,9.37,9.34,9.36,39400,368471.0 +2024-08-07 10:15:00,9.36,9.37,9.35,9.36,31700,296749.0 +2024-08-07 10:20:00,9.37,9.39,9.36,9.37,35700,334681.0 +2024-08-07 10:25:00,9.37,9.45,9.37,9.44,273600,2576243.0 +2024-08-07 10:30:00,9.43,9.48,9.43,9.46,172400,1629909.0 +2024-08-07 10:35:00,9.45,9.46,9.44,9.44,92200,871386.0 +2024-08-07 10:40:00,9.44,9.46,9.44,9.44,33500,316514.0 +2024-08-07 10:45:00,9.45,9.47,9.45,9.45,54400,514523.0 +2024-08-07 10:50:00,9.45,9.47,9.44,9.45,35800,338561.0 +2024-08-07 10:55:00,9.44,9.47,9.44,9.47,12100,114438.0 +2024-08-07 11:00:00,9.47,9.47,9.46,9.47,11100,105048.0 +2024-08-07 11:05:00,9.47,9.48,9.46,9.47,39200,371198.0 +2024-08-07 11:10:00,9.47,9.48,9.45,9.45,60600,573597.0 +2024-08-07 11:15:00,9.45,9.45,9.43,9.43,23100,218184.0 +2024-08-07 11:20:00,9.44,9.44,9.43,9.44,37800,356817.0 +2024-08-07 11:25:00,9.44,9.48,9.44,9.48,85900,813443.0 +2024-08-07 11:30:00,9.47,9.5,9.46,9.5,96100,911485.0 +2024-08-07 13:05:00,9.51,9.51,9.49,9.49,78700,747646.0 +2024-08-07 13:10:00,9.49,9.51,9.49,9.5,56800,539676.0 +2024-08-07 13:15:00,9.49,9.51,9.49,9.51,44300,420916.0 +2024-08-07 13:20:00,9.5,9.52,9.5,9.51,50800,483032.0 +2024-08-07 13:25:00,9.52,9.55,9.52,9.55,136600,1302468.0 +2024-08-07 13:30:00,9.55,9.55,9.54,9.54,59800,570756.0 +2024-08-07 13:35:00,9.54,9.55,9.53,9.53,52500,500904.0 +2024-08-07 13:40:00,9.53,9.55,9.53,9.54,35600,339548.0 +2024-08-07 13:45:00,9.54,9.55,9.53,9.53,33100,315728.0 +2024-08-07 13:50:00,9.54,9.55,9.53,9.54,54000,515164.0 +2024-08-07 13:55:00,9.54,9.55,9.53,9.54,32800,312818.0 +2024-08-07 14:00:00,9.54,9.54,9.52,9.52,59900,571022.0 +2024-08-07 14:05:00,9.53,9.53,9.52,9.52,32100,305672.0 +2024-08-07 14:10:00,9.52,9.52,9.5,9.51,72000,684670.0 +2024-08-07 14:15:00,9.51,9.53,9.51,9.52,60200,573110.0 +2024-08-07 14:20:00,9.52,9.54,9.52,9.54,65600,625272.0 +2024-08-07 14:25:00,9.53,9.54,9.52,9.53,46000,438360.0 +2024-08-07 14:30:00,9.53,9.54,9.52,9.53,67700,644860.0 +2024-08-07 14:35:00,9.53,9.55,9.52,9.54,120600,1150152.0 +2024-08-07 14:40:00,9.55,9.57,9.54,9.57,170400,1627672.0 +2024-08-07 14:45:00,9.56,9.57,9.55,9.56,157700,1508082.0 +2024-08-07 14:50:00,9.56,9.57,9.55,9.56,182700,1746562.0 +2024-08-07 14:55:00,9.56,9.58,9.56,9.56,459000,4391364.0 +2024-08-07 15:00:00,9.56,9.57,9.55,9.56,240100,2295548.0 +2024-08-08 09:35:00,9.42,9.56,9.37,9.48,584700,5519942.0 +2024-08-08 09:40:00,9.5,9.5,9.43,9.43,119700,1132192.0 +2024-08-08 09:45:00,9.42,9.45,9.4,9.45,97500,918257.0 +2024-08-08 09:50:00,9.45,9.47,9.42,9.46,59900,566461.0 +2024-08-08 09:55:00,9.46,9.48,9.44,9.45,73300,693154.0 +2024-08-08 10:00:00,9.46,9.48,9.43,9.47,78200,739928.0 +2024-08-08 10:05:00,9.47,9.5,9.41,9.5,132600,1251900.0 +2024-08-08 10:10:00,9.5,9.5,9.46,9.48,102400,971175.0 +2024-08-08 10:15:00,9.48,9.5,9.47,9.47,71900,681957.0 +2024-08-08 10:20:00,9.47,9.49,9.46,9.49,35600,337175.0 +2024-08-08 10:25:00,9.48,9.53,9.47,9.53,73700,699733.0 +2024-08-08 10:30:00,9.53,9.53,9.49,9.5,48600,461794.0 +2024-08-08 10:35:00,9.5,9.55,9.49,9.54,48400,460902.0 +2024-08-08 10:40:00,9.53,9.54,9.52,9.52,47300,450458.0 +2024-08-08 10:45:00,9.53,9.54,9.51,9.51,31900,303806.0 +2024-08-08 10:50:00,9.52,9.53,9.5,9.51,44200,420636.0 +2024-08-08 10:55:00,9.51,9.52,9.5,9.52,45300,430821.0 +2024-08-08 11:00:00,9.52,9.53,9.52,9.53,36100,343877.0 +2024-08-08 11:05:00,9.53,9.54,9.52,9.52,23200,221083.0 +2024-08-08 11:10:00,9.53,9.56,9.53,9.54,99000,944591.0 +2024-08-08 11:15:00,9.53,9.54,9.53,9.54,27600,263186.0 +2024-08-08 11:20:00,9.54,9.55,9.53,9.54,85500,815792.0 +2024-08-08 11:25:00,9.54,9.54,9.5,9.52,93000,885752.0 +2024-08-08 11:30:00,9.51,9.52,9.51,9.52,26800,254964.0 +2024-08-08 13:05:00,9.52,9.52,9.48,9.48,75500,717460.0 +2024-08-08 13:10:00,9.48,9.5,9.48,9.5,45600,432722.0 +2024-08-08 13:15:00,9.49,9.5,9.48,9.48,26700,253386.0 +2024-08-08 13:20:00,9.48,9.48,9.46,9.47,74800,708636.0 +2024-08-08 13:25:00,9.46,9.49,9.46,9.49,38900,368536.0 +2024-08-08 13:30:00,9.49,9.49,9.46,9.46,60400,572784.0 +2024-08-08 13:35:00,9.46,9.47,9.45,9.45,32200,304532.0 +2024-08-08 13:40:00,9.44,9.44,9.43,9.43,32600,307596.0 +2024-08-08 13:45:00,9.43,9.43,9.42,9.43,57800,544988.0 +2024-08-08 13:50:00,9.43,9.45,9.43,9.45,33000,311560.0 +2024-08-08 13:55:00,9.45,9.46,9.45,9.45,13600,128552.0 +2024-08-08 14:00:00,9.45,9.46,9.44,9.44,45700,431816.0 +2024-08-08 14:05:00,9.44,9.45,9.42,9.42,84200,794194.0 +2024-08-08 14:10:00,9.42,9.42,9.4,9.41,122900,1156470.0 +2024-08-08 14:15:00,9.41,9.46,9.41,9.45,42900,404690.0 +2024-08-08 14:20:00,9.44,9.45,9.43,9.44,34400,324650.0 +2024-08-08 14:25:00,9.44,9.45,9.44,9.45,27500,259766.0 +2024-08-08 14:30:00,9.45,9.45,9.44,9.45,13700,129390.0 +2024-08-08 14:35:00,9.45,9.46,9.44,9.45,50100,473358.0 +2024-08-08 14:40:00,9.45,9.45,9.44,9.45,41300,390060.0 +2024-08-08 14:45:00,9.44,9.45,9.41,9.42,87000,820468.0 +2024-08-08 14:50:00,9.42,9.43,9.4,9.41,144500,1360646.0 +2024-08-08 14:55:00,9.4,9.41,9.4,9.4,110900,1042910.0 +2024-08-08 15:00:00,9.4,9.45,9.4,9.45,119600,1126628.0 +2024-08-09 09:35:00,9.42,9.51,9.42,9.45,337300,3198741.0 +2024-08-09 09:40:00,9.47,9.49,9.46,9.47,104000,985777.0 +2024-08-09 09:45:00,9.48,9.48,9.46,9.46,125300,1186088.0 +2024-08-09 09:50:00,9.46,9.48,9.46,9.47,89000,843221.0 +2024-08-09 09:55:00,9.46,9.47,9.43,9.47,108300,1023871.0 +2024-08-09 10:00:00,9.47,9.48,9.46,9.48,27900,264262.0 +2024-08-09 10:05:00,9.48,9.48,9.45,9.45,61300,579871.0 +2024-08-09 10:10:00,9.46,9.46,9.44,9.46,44900,424381.0 +2024-08-09 10:15:00,9.46,9.46,9.45,9.45,41000,387587.0 +2024-08-09 10:20:00,9.45,9.46,9.44,9.45,76200,719515.0 +2024-08-09 10:25:00,9.44,9.45,9.43,9.43,22500,212414.0 +2024-08-09 10:30:00,9.43,9.45,9.43,9.45,53400,504116.0 +2024-08-09 10:35:00,9.44,9.46,9.43,9.43,34500,325885.0 +2024-08-09 10:40:00,9.45,9.46,9.45,9.46,30300,286385.0 +2024-08-09 10:45:00,9.46,9.48,9.46,9.47,36900,349367.0 +2024-08-09 10:50:00,9.47,9.49,9.47,9.48,45400,430506.0 +2024-08-09 10:55:00,9.47,9.49,9.47,9.48,38500,364861.0 +2024-08-09 11:00:00,9.48,9.49,9.46,9.48,38900,368472.0 +2024-08-09 11:05:00,9.48,9.48,9.46,9.47,51200,484842.0 +2024-08-09 11:10:00,9.47,9.47,9.46,9.47,23600,223444.0 +2024-08-09 11:15:00,9.48,9.49,9.48,9.49,45700,433549.0 +2024-08-09 11:20:00,9.49,9.49,9.47,9.47,7900,74883.0 +2024-08-09 11:25:00,9.47,9.48,9.47,9.47,11300,107012.0 +2024-08-09 11:30:00,9.48,9.49,9.45,9.46,45700,432848.0 +2024-08-09 13:05:00,9.45,9.45,9.41,9.41,68900,649547.0 +2024-08-09 13:10:00,9.41,9.42,9.41,9.42,22100,208035.0 +2024-08-09 13:15:00,9.42,9.43,9.42,9.43,42300,398572.0 +2024-08-09 13:20:00,9.43,9.43,9.41,9.41,26900,253396.0 +2024-08-09 13:25:00,9.41,9.43,9.41,9.43,21400,201601.0 +2024-08-09 13:30:00,9.43,9.43,9.41,9.42,23400,220429.0 +2024-08-09 13:35:00,9.42,9.42,9.4,9.41,87200,820446.0 +2024-08-09 13:40:00,9.41,9.43,9.41,9.42,19100,179948.0 +2024-08-09 13:45:00,9.41,9.42,9.4,9.4,25200,237014.0 +2024-08-09 13:50:00,9.4,9.41,9.4,9.4,20100,189014.0 +2024-08-09 13:55:00,9.4,9.41,9.38,9.39,114900,1079114.0 +2024-08-09 14:00:00,9.39,9.4,9.38,9.38,29500,276840.0 +2024-08-09 14:05:00,9.38,9.39,9.37,9.38,88200,826936.0 +2024-08-09 14:10:00,9.37,9.38,9.37,9.37,121900,1142272.0 +2024-08-09 14:15:00,9.36,9.37,9.34,9.34,96500,902640.0 +2024-08-09 14:20:00,9.34,9.34,9.33,9.33,105200,981564.0 +2024-08-09 14:25:00,9.33,9.34,9.32,9.33,51700,482494.0 +2024-08-09 14:30:00,9.33,9.36,9.33,9.36,17700,165472.0 +2024-08-09 14:35:00,9.36,9.38,9.35,9.36,53700,502600.0 +2024-08-09 14:40:00,9.36,9.37,9.35,9.36,28000,262020.0 +2024-08-09 14:45:00,9.36,9.37,9.35,9.36,28300,264812.0 +2024-08-09 14:50:00,9.36,9.36,9.34,9.34,73800,690016.0 +2024-08-09 14:55:00,9.34,9.35,9.31,9.31,145700,1358680.0 +2024-08-09 15:00:00,9.31,9.32,9.3,9.31,147800,1376136.0 +2024-08-12 09:35:00,9.35,9.4,9.32,9.37,213500,1998469.0 +2024-08-12 09:40:00,9.37,9.37,9.29,9.34,105300,981808.0 +2024-08-12 09:45:00,9.33,9.34,9.28,9.29,69700,648454.0 +2024-08-12 09:50:00,9.29,9.3,9.26,9.28,78600,729272.0 +2024-08-12 09:55:00,9.28,9.32,9.27,9.32,103900,965318.0 +2024-08-12 10:00:00,9.32,9.35,9.31,9.34,67500,629625.0 +2024-08-12 10:05:00,9.35,9.35,9.29,9.3,29000,270293.0 +2024-08-12 10:10:00,9.29,9.29,9.26,9.26,42000,389190.0 +2024-08-12 10:15:00,9.27,9.28,9.26,9.28,21900,203093.0 +2024-08-12 10:20:00,9.28,9.3,9.25,9.28,74200,686912.0 +2024-08-12 10:25:00,9.26,9.28,9.24,9.24,32500,300901.0 +2024-08-12 10:30:00,9.25,9.28,9.25,9.26,43400,401844.0 +2024-08-12 10:35:00,9.27,9.3,9.25,9.3,42700,395539.0 +2024-08-12 10:40:00,9.3,9.31,9.27,9.3,57900,537794.0 +2024-08-12 10:45:00,9.3,9.31,9.29,9.29,6200,57640.0 +2024-08-12 10:50:00,9.3,9.31,9.27,9.29,39400,366149.0 +2024-08-12 10:55:00,9.28,9.31,9.27,9.29,100400,932151.0 +2024-08-12 11:00:00,9.29,9.3,9.27,9.29,62600,581413.0 +2024-08-12 11:05:00,9.27,9.3,9.27,9.29,9100,84492.0 +2024-08-12 11:10:00,9.29,9.3,9.29,9.3,7100,65991.0 +2024-08-12 11:15:00,9.3,9.3,9.29,9.29,10100,93848.0 +2024-08-12 11:20:00,9.29,9.3,9.28,9.28,13100,121715.0 +2024-08-12 11:25:00,9.29,9.31,9.29,9.29,15000,139434.0 +2024-08-12 11:30:00,9.29,9.31,9.29,9.29,9200,85563.0 +2024-08-12 13:05:00,9.29,9.31,9.29,9.31,25400,236164.0 +2024-08-12 13:10:00,9.31,9.32,9.29,9.3,21700,201769.0 +2024-08-12 13:15:00,9.3,9.33,9.29,9.33,9100,84757.0 +2024-08-12 13:20:00,9.33,9.35,9.31,9.31,37200,347222.0 +2024-08-12 13:25:00,9.32,9.33,9.31,9.32,9400,87602.0 +2024-08-12 13:30:00,9.32,9.33,9.31,9.33,14800,137962.0 +2024-08-12 13:35:00,9.33,9.33,9.31,9.31,35900,334481.0 +2024-08-12 13:40:00,9.3,9.32,9.3,9.31,7800,72573.0 +2024-08-12 13:45:00,9.3,9.31,9.29,9.3,14100,131092.0 +2024-08-12 13:50:00,9.29,9.31,9.29,9.3,24600,228764.0 +2024-08-12 13:55:00,9.29,9.29,9.28,9.28,15000,139333.0 +2024-08-12 14:00:00,9.28,9.28,9.26,9.27,27700,256857.0 +2024-08-12 14:05:00,9.26,9.28,9.26,9.28,25100,232520.0 +2024-08-12 14:10:00,9.28,9.3,9.28,9.28,16000,148538.0 +2024-08-12 14:15:00,9.28,9.29,9.27,9.28,17900,166094.0 +2024-08-12 14:20:00,9.28,9.29,9.27,9.27,11100,102915.0 +2024-08-12 14:25:00,9.26,9.27,9.25,9.26,46800,433359.0 +2024-08-12 14:30:00,9.26,9.26,9.25,9.26,39300,363674.0 +2024-08-12 14:35:00,9.26,9.27,9.25,9.26,46200,427810.0 +2024-08-12 14:40:00,9.25,9.26,9.25,9.26,13800,127671.0 +2024-08-12 14:45:00,9.25,9.25,9.22,9.23,105200,971872.0 +2024-08-12 14:50:00,9.24,9.24,9.23,9.23,31300,289090.0 +2024-08-12 14:55:00,9.23,9.25,9.22,9.25,74800,690772.0 +2024-08-12 15:00:00,9.24,9.25,9.23,9.24,116000,1071784.0 +2024-08-13 09:35:00,9.16,9.34,9.16,9.25,128300,1190184.0 +2024-08-13 09:40:00,9.26,9.26,9.18,9.21,108600,999553.0 +2024-08-13 09:45:00,9.22,9.24,9.2,9.23,96400,888132.0 +2024-08-13 09:50:00,9.23,9.25,9.2,9.21,42800,395058.0 +2024-08-13 09:55:00,9.21,9.22,9.19,9.19,33100,304576.0 +2024-08-13 10:00:00,9.19,9.19,9.17,9.18,64500,592453.0 +2024-08-13 10:05:00,9.18,9.22,9.18,9.21,31600,290592.0 +2024-08-13 10:10:00,9.22,9.28,9.22,9.26,36700,339217.0 +2024-08-13 10:15:00,9.27,9.27,9.24,9.25,31600,292558.0 +2024-08-13 10:20:00,9.25,9.25,9.24,9.25,38200,353165.0 +2024-08-13 10:25:00,9.25,9.27,9.24,9.27,61800,572695.0 +2024-08-13 10:30:00,9.27,9.3,9.27,9.29,64800,601525.0 +2024-08-13 10:35:00,9.29,9.29,9.27,9.27,26500,245926.0 +2024-08-13 10:40:00,9.28,9.29,9.27,9.29,20300,188443.0 +2024-08-13 10:45:00,9.29,9.29,9.28,9.28,13000,120710.0 +2024-08-13 10:50:00,9.29,9.3,9.27,9.3,33800,313880.0 +2024-08-13 10:55:00,9.3,9.32,9.3,9.32,10400,96792.0 +2024-08-13 11:00:00,9.31,9.44,9.31,9.4,224300,2106173.0 +2024-08-13 11:05:00,9.4,9.45,9.38,9.39,174700,1644647.0 +2024-08-13 11:10:00,9.4,9.4,9.39,9.39,16900,158789.0 +2024-08-13 11:15:00,9.39,9.4,9.36,9.37,64700,606603.0 +2024-08-13 11:20:00,9.38,9.38,9.36,9.36,11900,111610.0 +2024-08-13 11:25:00,9.37,9.37,9.36,9.36,11100,103928.0 +2024-08-13 11:30:00,9.36,9.37,9.35,9.36,22200,207633.0 +2024-08-13 13:05:00,9.36,9.36,9.32,9.33,30100,281241.0 +2024-08-13 13:10:00,9.33,9.35,9.32,9.35,9800,91474.0 +2024-08-13 13:15:00,9.34,9.35,9.33,9.34,8100,75652.0 +2024-08-13 13:20:00,9.34,9.39,9.34,9.38,58700,549958.0 +2024-08-13 13:25:00,9.38,9.39,9.38,9.38,5600,52545.0 +2024-08-13 13:30:00,9.38,9.39,9.36,9.36,13300,124686.0 +2024-08-13 13:35:00,9.36,9.36,9.34,9.35,13800,128993.0 +2024-08-13 13:40:00,9.34,9.35,9.34,9.34,19300,180272.0 +2024-08-13 13:45:00,9.34,9.34,9.33,9.33,17300,161519.0 +2024-08-13 13:50:00,9.33,9.34,9.33,9.33,8500,79331.0 +2024-08-13 13:55:00,9.33,9.34,9.33,9.34,19000,177444.0 +2024-08-13 14:00:00,9.33,9.34,9.33,9.34,21300,198786.0 +2024-08-13 14:05:00,9.34,9.35,9.32,9.32,22500,210041.0 +2024-08-13 14:10:00,9.32,9.33,9.31,9.31,15800,147266.0 +2024-08-13 14:15:00,9.31,9.32,9.28,9.3,79500,739776.0 +2024-08-13 14:20:00,9.3,9.32,9.29,9.32,42600,396294.0 +2024-08-13 14:25:00,9.32,9.35,9.32,9.34,20000,186771.0 +2024-08-13 14:30:00,9.34,9.37,9.34,9.36,32800,306848.0 +2024-08-13 14:35:00,9.36,9.37,9.35,9.36,35100,328515.0 +2024-08-13 14:40:00,9.36,9.37,9.35,9.37,60600,566784.0 +2024-08-13 14:45:00,9.36,9.37,9.35,9.36,15700,146934.0 +2024-08-13 14:50:00,9.36,9.37,9.35,9.37,68500,641612.0 +2024-08-13 14:55:00,9.36,9.39,9.36,9.39,105800,991762.0 +2024-08-13 15:00:00,9.38,9.41,9.37,9.41,116600,1096002.0 +2024-08-14 09:35:00,9.43,9.46,9.4,9.41,222700,2099111.0 +2024-08-14 09:40:00,9.41,9.47,9.41,9.44,143400,1354076.0 +2024-08-14 09:45:00,9.44,9.47,9.42,9.44,83100,784962.0 +2024-08-14 09:50:00,9.45,9.46,9.44,9.44,47600,449942.0 +2024-08-14 09:55:00,9.44,9.45,9.43,9.44,26700,252009.0 +2024-08-14 10:00:00,9.44,9.46,9.42,9.45,114400,1079871.0 +2024-08-14 10:05:00,9.44,9.44,9.41,9.42,39200,369434.0 +2024-08-14 10:10:00,9.42,9.43,9.41,9.42,38600,363591.0 +2024-08-14 10:15:00,9.42,9.43,9.42,9.42,16300,153581.0 +2024-08-14 10:20:00,9.43,9.43,9.41,9.42,47800,450226.0 +2024-08-14 10:25:00,9.42,9.42,9.41,9.41,20700,194899.0 +2024-08-14 10:30:00,9.41,9.42,9.41,9.42,5800,54607.0 +2024-08-14 10:35:00,9.42,9.42,9.41,9.42,29300,275726.0 +2024-08-14 10:40:00,9.41,9.41,9.39,9.4,37200,349702.0 +2024-08-14 10:45:00,9.39,9.4,9.38,9.4,60800,570789.0 +2024-08-14 10:50:00,9.4,9.41,9.39,9.41,37500,352683.0 +2024-08-14 10:55:00,9.41,9.42,9.4,9.42,3200,30112.0 +2024-08-14 11:00:00,9.41,9.42,9.4,9.4,13700,128869.0 +2024-08-14 11:05:00,9.42,9.42,9.4,9.41,19100,179688.0 +2024-08-14 11:10:00,9.4,9.41,9.4,9.4,4200,39502.0 +2024-08-14 11:15:00,9.4,9.41,9.39,9.39,9000,84576.0 +2024-08-14 11:20:00,9.39,9.39,9.38,9.38,20500,192358.0 +2024-08-14 11:25:00,9.39,9.39,9.37,9.39,7200,67544.0 +2024-08-14 11:30:00,9.38,9.39,9.38,9.38,5300,49750.0 +2024-08-14 13:05:00,9.38,9.39,9.37,9.37,17400,163099.0 +2024-08-14 13:10:00,9.37,9.38,9.37,9.38,12200,114382.0 +2024-08-14 13:15:00,9.37,9.37,9.36,9.37,20200,189245.0 +2024-08-14 13:20:00,9.36,9.36,9.33,9.35,87100,813518.0 +2024-08-14 13:25:00,9.35,9.35,9.34,9.34,30100,281309.0 +2024-08-14 13:30:00,9.34,9.35,9.33,9.33,22300,208219.0 +2024-08-14 13:35:00,9.33,9.36,9.33,9.35,11900,111185.0 +2024-08-14 13:40:00,9.36,9.36,9.33,9.33,36300,338872.0 +2024-08-14 13:45:00,9.35,9.36,9.34,9.34,16000,149598.0 +2024-08-14 13:50:00,9.34,9.34,9.32,9.33,43300,403963.0 +2024-08-14 13:55:00,9.33,9.33,9.32,9.32,45000,419465.0 +2024-08-14 14:00:00,9.32,9.33,9.32,9.32,13600,126855.0 +2024-08-14 14:05:00,9.33,9.35,9.32,9.33,38100,355513.0 +2024-08-14 14:10:00,9.33,9.36,9.33,9.34,13800,129004.0 +2024-08-14 14:15:00,9.34,9.34,9.32,9.34,28900,269651.0 +2024-08-14 14:20:00,9.34,9.34,9.32,9.33,25000,233151.0 +2024-08-14 14:25:00,9.33,9.36,9.33,9.36,14700,137387.0 +2024-08-14 14:30:00,9.35,9.36,9.34,9.35,29900,279617.0 +2024-08-14 14:35:00,9.35,9.35,9.34,9.34,29200,272853.0 +2024-08-14 14:40:00,9.34,9.34,9.32,9.33,40300,375965.0 +2024-08-14 14:45:00,9.33,9.34,9.32,9.33,38900,362869.0 +2024-08-14 14:50:00,9.33,9.33,9.31,9.32,65100,606817.0 +2024-08-14 14:55:00,9.32,9.32,9.3,9.3,59900,557582.0 +2024-08-14 15:00:00,9.3,9.33,9.3,9.3,62500,581742.0 +2024-08-15 09:35:00,9.26,9.32,9.25,9.31,224700,2083994.0 +2024-08-15 09:40:00,9.31,9.31,9.19,9.21,197100,1820899.0 +2024-08-15 09:45:00,9.22,9.25,9.21,9.22,83400,769274.0 +2024-08-15 09:50:00,9.22,9.23,9.21,9.22,69000,636141.0 +2024-08-15 09:55:00,9.23,9.23,9.19,9.19,64000,589324.0 +2024-08-15 10:00:00,9.19,9.2,9.16,9.19,144800,1328395.0 +2024-08-15 10:05:00,9.18,9.19,9.18,9.19,62700,575888.0 +2024-08-15 10:10:00,9.19,9.23,9.19,9.23,118800,1093906.0 +2024-08-15 10:15:00,9.23,9.29,9.23,9.29,95100,881028.0 +2024-08-15 10:20:00,9.29,9.34,9.29,9.33,145900,1359085.0 +2024-08-15 10:25:00,9.33,9.35,9.32,9.34,63100,589074.0 +2024-08-15 10:30:00,9.33,9.33,9.32,9.33,24400,227579.0 +2024-08-15 10:35:00,9.33,9.37,9.33,9.35,71900,672160.0 +2024-08-15 10:40:00,9.35,9.36,9.34,9.35,19800,185160.0 +2024-08-15 10:45:00,9.35,9.36,9.35,9.36,23600,220710.0 +2024-08-15 10:50:00,9.36,9.36,9.33,9.34,19600,183138.0 +2024-08-15 10:55:00,9.34,9.34,9.33,9.33,26500,247250.0 +2024-08-15 11:00:00,9.34,9.34,9.33,9.33,24500,228741.0 +2024-08-15 11:05:00,9.35,9.36,9.35,9.35,23300,217890.0 +2024-08-15 11:10:00,9.35,9.36,9.34,9.34,43800,409550.0 +2024-08-15 11:15:00,9.35,9.35,9.33,9.33,21100,197101.0 +2024-08-15 11:20:00,9.33,9.34,9.33,9.34,5700,53205.0 +2024-08-15 11:25:00,9.34,9.34,9.32,9.32,12900,120392.0 +2024-08-15 11:30:00,9.32,9.34,9.32,9.34,15300,142726.0 +2024-08-15 13:05:00,9.33,9.35,9.33,9.33,53300,497611.0 +2024-08-15 13:10:00,9.32,9.32,9.3,9.3,23800,221631.0 +2024-08-15 13:15:00,9.3,9.31,9.3,9.31,10400,96821.0 +2024-08-15 13:20:00,9.3,9.31,9.3,9.31,9800,91218.0 +2024-08-15 13:25:00,9.31,9.31,9.3,9.31,4200,39085.0 +2024-08-15 13:30:00,9.3,9.32,9.3,9.31,19400,180673.0 +2024-08-15 13:35:00,9.31,9.31,9.3,9.31,13900,129396.0 +2024-08-15 13:40:00,9.3,9.31,9.3,9.31,5000,46512.0 +2024-08-15 13:45:00,9.31,9.31,9.3,9.3,9700,90287.0 +2024-08-15 13:50:00,9.31,9.31,9.28,9.3,29200,271534.0 +2024-08-15 13:55:00,9.29,9.31,9.29,9.31,28400,264325.0 +2024-08-15 14:00:00,9.31,9.32,9.3,9.3,12100,112628.0 +2024-08-15 14:05:00,9.3,9.31,9.3,9.31,17000,158151.0 +2024-08-15 14:10:00,9.31,9.32,9.3,9.3,29100,270924.0 +2024-08-15 14:15:00,9.31,9.31,9.3,9.31,19800,184212.0 +2024-08-15 14:20:00,9.3,9.3,9.29,9.29,16500,153444.0 +2024-08-15 14:25:00,9.29,9.3,9.27,9.29,22200,206120.0 +2024-08-15 14:30:00,9.29,9.31,9.28,9.3,23200,215704.0 +2024-08-15 14:35:00,9.3,9.31,9.3,9.3,15600,145144.0 +2024-08-15 14:40:00,9.31,9.32,9.29,9.3,8900,82828.0 +2024-08-15 14:45:00,9.3,9.32,9.3,9.3,81800,761356.0 +2024-08-15 14:50:00,9.3,9.31,9.3,9.31,22100,205568.0 +2024-08-15 14:55:00,9.31,9.31,9.3,9.31,72300,672756.0 +2024-08-15 15:00:00,9.31,9.31,9.29,9.29,119500,1110870.0 +2024-08-16 09:35:00,9.3,9.35,9.29,9.31,144500,1346446.0 +2024-08-16 09:40:00,9.31,9.33,9.3,9.31,138400,1287914.0 +2024-08-16 09:45:00,9.31,9.33,9.28,9.3,71500,665602.0 +2024-08-16 09:50:00,9.29,9.29,9.26,9.26,74600,691543.0 +2024-08-16 09:55:00,9.26,9.28,9.25,9.26,53800,498387.0 +2024-08-16 10:00:00,9.27,9.31,9.27,9.29,25100,233064.0 +2024-08-16 10:05:00,9.29,9.3,9.28,9.28,34900,324201.0 +2024-08-16 10:10:00,9.28,9.31,9.28,9.31,22800,211731.0 +2024-08-16 10:15:00,9.31,9.31,9.29,9.29,13500,125577.0 +2024-08-16 10:20:00,9.3,9.31,9.29,9.31,22000,204588.0 +2024-08-16 10:25:00,9.3,9.31,9.29,9.3,11600,107879.0 +2024-08-16 10:30:00,9.31,9.31,9.29,9.29,38500,357753.0 +2024-08-16 10:35:00,9.29,9.3,9.27,9.27,31000,287755.0 +2024-08-16 10:40:00,9.27,9.28,9.27,9.27,29400,272547.0 +2024-08-16 10:45:00,9.27,9.28,9.26,9.26,24500,227128.0 +2024-08-16 10:50:00,9.26,9.27,9.25,9.25,34700,321317.0 +2024-08-16 10:55:00,9.25,9.26,9.25,9.26,19400,179488.0 +2024-08-16 11:00:00,9.26,9.26,9.23,9.24,55200,510548.0 +2024-08-16 11:05:00,9.23,9.24,9.23,9.23,14400,133354.0 +2024-08-16 11:10:00,9.24,9.24,9.23,9.23,28500,263323.0 +2024-08-16 11:15:00,9.23,9.23,9.23,9.23,31800,293514.0 +2024-08-16 11:20:00,9.23,9.24,9.23,9.23,12500,115377.0 +2024-08-16 11:25:00,9.24,9.24,9.23,9.23,17300,159796.0 +2024-08-16 11:30:00,9.23,9.23,9.21,9.22,84800,781684.0 +2024-08-16 13:05:00,9.22,9.22,9.2,9.2,27500,253373.0 +2024-08-16 13:10:00,9.2,9.21,9.2,9.2,42300,389285.0 +2024-08-16 13:15:00,9.21,9.23,9.2,9.22,32800,302306.0 +2024-08-16 13:20:00,9.22,9.23,9.21,9.22,9000,82965.0 +2024-08-16 13:25:00,9.22,9.22,9.2,9.21,53200,490006.0 +2024-08-16 13:30:00,9.21,9.21,9.2,9.21,20800,191545.0 +2024-08-16 13:35:00,9.21,9.22,9.2,9.2,25500,234832.0 +2024-08-16 13:40:00,9.21,9.22,9.2,9.21,13800,127033.0 +2024-08-16 13:45:00,9.21,9.21,9.2,9.21,11300,104039.0 +2024-08-16 13:50:00,9.2,9.21,9.2,9.21,23200,213526.0 +2024-08-16 13:55:00,9.21,9.21,9.18,9.19,60400,555514.0 +2024-08-16 14:00:00,9.18,9.2,9.18,9.19,21600,198496.0 +2024-08-16 14:05:00,9.18,9.2,9.18,9.2,23600,216919.0 +2024-08-16 14:10:00,9.19,9.21,9.19,9.2,8700,80058.0 +2024-08-16 14:15:00,9.2,9.2,9.19,9.2,34300,315499.0 +2024-08-16 14:20:00,9.19,9.19,9.17,9.17,103200,947408.0 +2024-08-16 14:25:00,9.17,9.18,9.16,9.18,35000,320871.0 +2024-08-16 14:30:00,9.18,9.18,9.17,9.18,22800,209200.0 +2024-08-16 14:35:00,9.18,9.18,9.17,9.17,38100,349483.0 +2024-08-16 14:40:00,9.18,9.18,9.17,9.18,15500,142276.0 +2024-08-16 14:45:00,9.18,9.2,9.17,9.18,75700,695415.0 +2024-08-16 14:50:00,9.19,9.2,9.18,9.18,11800,108462.0 +2024-08-16 14:55:00,9.18,9.2,9.18,9.2,83700,769138.0 +2024-08-16 15:00:00,9.2,9.2,9.19,9.19,79900,734414.0 +2024-08-19 09:35:00,9.18,9.22,9.16,9.22,135900,1249283.0 +2024-08-19 09:40:00,9.22,9.24,9.17,9.23,150600,1387598.0 +2024-08-19 09:45:00,9.23,9.24,9.2,9.21,43300,399246.0 +2024-08-19 09:50:00,9.21,9.22,9.21,9.21,35800,329802.0 +2024-08-19 09:55:00,9.21,9.24,9.2,9.24,67800,625359.0 +2024-08-19 10:00:00,9.24,9.28,9.24,9.27,67300,623242.0 +2024-08-19 10:05:00,9.27,9.27,9.24,9.24,58600,542665.0 +2024-08-19 10:10:00,9.25,9.25,9.23,9.23,15000,138516.0 +2024-08-19 10:15:00,9.23,9.24,9.21,9.23,17500,161503.0 +2024-08-19 10:20:00,9.23,9.23,9.22,9.23,19000,175248.0 +2024-08-19 10:25:00,9.22,9.23,9.22,9.22,32700,301779.0 +2024-08-19 10:30:00,9.22,9.23,9.22,9.23,3500,32271.0 +2024-08-19 10:35:00,9.23,9.23,9.21,9.21,74800,689594.0 +2024-08-19 10:40:00,9.21,9.23,9.21,9.21,34100,314200.0 +2024-08-19 10:45:00,9.21,9.23,9.21,9.22,46100,425174.0 +2024-08-19 10:50:00,9.23,9.23,9.21,9.21,20800,191763.0 +2024-08-19 10:55:00,9.21,9.22,9.21,9.22,3500,32253.0 +2024-08-19 11:00:00,9.22,9.22,9.21,9.21,6700,61732.0 +2024-08-19 11:05:00,9.21,9.22,9.21,9.22,13500,124417.0 +2024-08-19 11:10:00,9.21,9.22,9.21,9.21,8700,80163.0 +2024-08-19 11:15:00,9.21,9.22,9.21,9.21,9800,90311.0 +2024-08-19 11:20:00,9.21,9.22,9.21,9.21,12000,110536.0 +2024-08-19 11:25:00,9.22,9.23,9.22,9.22,14000,129123.0 +2024-08-19 11:30:00,9.22,9.23,9.22,9.22,18200,167820.0 +2024-08-19 13:05:00,9.21,9.22,9.21,9.21,14000,128944.0 +2024-08-19 13:10:00,9.19,9.19,9.18,9.19,37500,344723.0 +2024-08-19 13:15:00,9.19,9.19,9.18,9.19,5100,46867.0 +2024-08-19 13:20:00,9.18,9.19,9.18,9.18,35500,326134.0 +2024-08-19 13:25:00,9.18,9.19,9.18,9.19,9600,88166.0 +2024-08-19 13:30:00,9.19,9.19,9.18,9.18,13900,127667.0 +2024-08-19 13:35:00,9.18,9.19,9.18,9.19,21700,199317.0 +2024-08-19 13:40:00,9.18,9.18,9.16,9.18,83400,765331.0 +2024-08-19 13:45:00,9.17,9.18,9.17,9.18,8100,74331.0 +2024-08-19 13:50:00,9.17,9.17,9.17,9.17,12600,115542.0 +2024-08-19 13:55:00,9.18,9.18,9.17,9.17,35800,328541.0 +2024-08-19 14:00:00,9.17,9.17,9.16,9.17,24700,226496.0 +2024-08-19 14:05:00,9.17,9.18,9.17,9.18,50900,467241.0 +2024-08-19 14:10:00,9.18,9.18,9.17,9.17,27000,247738.0 +2024-08-19 14:15:00,9.17,9.17,9.15,9.16,69500,636847.0 +2024-08-19 14:20:00,9.16,9.16,9.14,9.14,54200,495838.0 +2024-08-19 14:25:00,9.14,9.14,9.13,9.14,65300,596619.0 +2024-08-19 14:30:00,9.14,9.14,9.13,9.14,28200,257636.0 +2024-08-19 14:35:00,9.13,9.15,9.13,9.15,35900,328061.0 +2024-08-19 14:40:00,9.15,9.15,9.13,9.14,47200,431384.0 +2024-08-19 14:45:00,9.14,9.15,9.13,9.14,21800,199262.0 +2024-08-19 14:50:00,9.13,9.14,9.12,9.12,69600,635302.0 +2024-08-19 14:55:00,9.12,9.13,9.1,9.1,130200,1186856.0 +2024-08-19 15:00:00,9.11,9.13,9.1,9.13,137100,1250143.0 +2024-08-20 09:35:00,9.16,9.17,9.07,9.11,158000,1439137.0 +2024-08-20 09:40:00,9.11,9.17,9.1,9.16,100400,918162.0 +2024-08-20 09:45:00,9.16,9.17,9.14,9.15,113300,1037558.0 +2024-08-20 09:50:00,9.14,9.14,9.1,9.12,63900,582703.0 +2024-08-20 09:55:00,9.12,9.12,9.09,9.11,54500,496120.0 +2024-08-20 10:00:00,9.11,9.12,9.09,9.11,30600,278663.0 +2024-08-20 10:05:00,9.1,9.13,9.1,9.1,57200,521212.0 +2024-08-20 10:10:00,9.1,9.11,9.08,9.08,69400,630858.0 +2024-08-20 10:15:00,9.08,9.09,9.06,9.09,85500,775453.0 +2024-08-20 10:20:00,9.09,9.09,9.08,9.08,19900,180723.0 +2024-08-20 10:25:00,9.09,9.09,9.07,9.07,22800,207018.0 +2024-08-20 10:30:00,9.07,9.07,9.05,9.07,51900,470499.0 +2024-08-20 10:35:00,9.07,9.08,9.06,9.07,15400,139659.0 +2024-08-20 10:40:00,9.07,9.07,9.06,9.07,25100,227653.0 +2024-08-20 10:45:00,9.07,9.08,9.06,9.07,11000,99750.0 +2024-08-20 10:50:00,9.07,9.07,9.03,9.03,123800,1120368.0 +2024-08-20 10:55:00,9.03,9.04,9.02,9.03,25400,229354.0 +2024-08-20 11:00:00,9.03,9.04,9.02,9.03,21200,191440.0 +2024-08-20 11:05:00,9.03,9.03,9.02,9.02,44900,405108.0 +2024-08-20 11:10:00,9.03,9.03,9.01,9.02,30000,270633.0 +2024-08-20 11:15:00,9.02,9.03,9.01,9.02,33900,305803.0 +2024-08-20 11:20:00,9.02,9.02,9.0,9.0,73900,665947.0 +2024-08-20 11:25:00,9.0,9.01,9.0,9.0,56900,512341.0 +2024-08-20 11:30:00,9.01,9.01,8.98,8.99,100200,901826.0 +2024-08-20 13:05:00,9.0,9.0,8.98,8.99,50600,454898.0 +2024-08-20 13:10:00,8.98,8.98,8.96,8.97,84900,761661.0 +2024-08-20 13:15:00,8.96,8.97,8.96,8.97,32700,293191.0 +2024-08-20 13:20:00,8.97,8.97,8.95,8.95,46400,415829.0 +2024-08-20 13:25:00,8.96,8.97,8.95,8.96,29000,259808.0 +2024-08-20 13:30:00,8.97,8.98,8.97,8.98,16900,151657.0 +2024-08-20 13:35:00,8.98,8.98,8.97,8.97,19600,175833.0 +2024-08-20 13:40:00,8.96,8.97,8.96,8.97,17100,153340.0 +2024-08-20 13:45:00,8.96,8.97,8.96,8.96,29200,261782.0 +2024-08-20 13:50:00,8.96,8.98,8.96,8.98,35400,317635.0 +2024-08-20 13:55:00,8.98,9.0,8.97,8.99,11300,101531.0 +2024-08-20 14:00:00,8.99,9.01,8.99,9.0,40100,360935.0 +2024-08-20 14:05:00,9.0,9.0,8.98,8.99,44800,402945.0 +2024-08-20 14:10:00,8.98,8.98,8.97,8.98,14800,132881.0 +2024-08-20 14:15:00,8.98,8.98,8.97,8.98,15600,139988.0 +2024-08-20 14:20:00,8.98,8.98,8.97,8.98,22000,197412.0 +2024-08-20 14:25:00,8.97,8.98,8.96,8.96,47100,422496.0 +2024-08-20 14:30:00,8.96,8.97,8.96,8.96,40200,360476.0 +2024-08-20 14:35:00,8.97,8.98,8.97,8.98,27800,249540.0 +2024-08-20 14:40:00,8.98,8.99,8.97,8.99,18400,165358.0 +2024-08-20 14:45:00,8.99,8.99,8.98,8.98,12700,114072.0 +2024-08-20 14:50:00,8.98,8.99,8.95,8.95,170200,1526320.0 +2024-08-20 14:55:00,8.95,8.96,8.93,8.93,80400,719392.0 +2024-08-20 15:00:00,8.93,8.95,8.93,8.95,119300,1067340.0 +2024-08-21 09:35:00,8.98,8.99,8.93,8.99,184000,1648227.0 +2024-08-21 09:40:00,8.99,9.0,8.97,8.97,84000,755120.0 +2024-08-21 09:45:00,8.97,9.01,8.96,9.01,52100,468114.0 +2024-08-21 09:50:00,9.01,9.08,9.01,9.08,88300,798596.0 +2024-08-21 09:55:00,9.08,9.11,9.04,9.04,128500,1167299.0 +2024-08-21 10:00:00,9.04,9.07,9.04,9.06,44300,401235.0 +2024-08-21 10:05:00,9.06,9.09,9.05,9.08,141800,1286594.0 +2024-08-21 10:10:00,9.08,9.1,9.06,9.09,49400,448403.0 +2024-08-21 10:15:00,9.1,9.14,9.09,9.09,176100,1604190.0 +2024-08-21 10:20:00,9.09,9.11,9.08,9.08,71800,652998.0 +2024-08-21 10:25:00,9.08,9.1,9.08,9.09,40400,367192.0 +2024-08-21 10:30:00,9.09,9.1,9.09,9.1,40300,366709.0 +2024-08-21 10:35:00,9.09,9.1,9.09,9.1,13100,119131.0 +2024-08-21 10:40:00,9.1,9.11,9.09,9.09,32200,293092.0 +2024-08-21 10:45:00,9.09,9.11,9.08,9.08,23500,213641.0 +2024-08-21 10:50:00,9.08,9.1,9.08,9.1,20200,183509.0 +2024-08-21 10:55:00,9.09,9.1,9.08,9.09,18300,166347.0 +2024-08-21 11:00:00,9.08,9.1,9.08,9.09,17200,156222.0 +2024-08-21 11:05:00,9.1,9.12,9.1,9.11,50700,461862.0 +2024-08-21 11:10:00,9.12,9.12,9.11,9.12,30100,274371.0 +2024-08-21 11:15:00,9.12,9.12,9.11,9.11,27700,252427.0 +2024-08-21 11:20:00,9.11,9.12,9.11,9.12,22600,205931.0 +2024-08-21 11:25:00,9.12,9.12,9.09,9.11,27400,249350.0 +2024-08-21 11:30:00,9.1,9.11,9.09,9.09,30700,279595.0 +2024-08-21 13:05:00,9.1,9.1,9.09,9.09,11100,100974.0 +2024-08-21 13:10:00,9.09,9.1,9.07,9.08,25300,229880.0 +2024-08-21 13:15:00,9.09,9.1,9.08,9.09,25900,235277.0 +2024-08-21 13:20:00,9.09,9.09,9.08,9.08,15600,141723.0 +2024-08-21 13:25:00,9.08,9.08,9.07,9.08,25100,227781.0 +2024-08-21 13:30:00,9.08,9.09,9.06,9.07,41800,379079.0 +2024-08-21 13:35:00,9.08,9.09,9.08,9.09,7100,64494.0 +2024-08-21 13:40:00,9.09,9.09,9.08,9.09,13700,124519.0 +2024-08-21 13:45:00,9.09,9.1,9.09,9.09,18200,165565.0 +2024-08-21 13:50:00,9.1,9.1,9.09,9.1,27400,249182.0 +2024-08-21 13:55:00,9.1,9.1,9.1,9.1,26600,242063.0 +2024-08-21 14:00:00,9.1,9.11,9.1,9.11,23800,216780.0 +2024-08-21 14:05:00,9.11,9.11,9.1,9.1,7600,69189.0 +2024-08-21 14:10:00,9.11,9.11,9.1,9.1,18400,167480.0 +2024-08-21 14:15:00,9.1,9.11,9.1,9.11,12100,110208.0 +2024-08-21 14:20:00,9.1,9.12,9.1,9.11,43300,394465.0 +2024-08-21 14:25:00,9.11,9.12,9.11,9.12,38300,349135.0 +2024-08-21 14:30:00,9.11,9.12,9.11,9.12,20400,185887.0 +2024-08-21 14:35:00,9.12,9.12,9.1,9.1,29800,271447.0 +2024-08-21 14:40:00,9.1,9.11,9.1,9.11,29800,271313.0 +2024-08-21 14:45:00,9.1,9.11,9.09,9.11,47500,432196.0 +2024-08-21 14:50:00,9.11,9.11,9.09,9.09,65800,598496.0 +2024-08-21 14:55:00,9.09,9.1,9.08,9.09,61400,558248.0 +2024-08-21 15:00:00,9.09,9.11,9.09,9.11,99400,905026.0 +2024-08-22 09:35:00,9.07,9.12,9.07,9.08,71900,654186.0 +2024-08-22 09:40:00,9.08,9.09,9.05,9.06,119700,1086050.0 +2024-08-22 09:45:00,9.06,9.06,9.02,9.06,130500,1180514.0 +2024-08-22 09:50:00,9.05,9.06,9.03,9.05,61900,559765.0 +2024-08-22 09:55:00,9.05,9.05,9.0,9.0,93300,841383.0 +2024-08-22 10:00:00,9.0,9.01,8.99,9.0,67600,608514.0 +2024-08-22 10:05:00,9.0,9.0,8.99,9.0,75100,675711.0 +2024-08-22 10:10:00,8.99,9.01,8.99,9.01,18500,166602.0 +2024-08-22 10:15:00,9.01,9.03,9.0,9.0,34500,310989.0 +2024-08-22 10:20:00,9.0,9.01,8.99,8.99,130600,1174767.0 +2024-08-22 10:25:00,8.99,9.03,8.99,9.01,39800,358321.0 +2024-08-22 10:30:00,9.0,9.03,9.0,9.03,20500,184772.0 +2024-08-22 10:35:00,9.03,9.06,9.03,9.06,17700,160180.0 +2024-08-22 10:40:00,9.06,9.06,9.06,9.06,200,1812.0 +2024-08-22 10:45:00,9.06,9.09,9.06,9.06,32900,298365.0 +2024-08-22 10:50:00,9.05,9.05,9.03,9.03,20600,186280.0 +2024-08-22 10:55:00,9.03,9.04,9.02,9.02,23300,210401.0 +2024-08-22 11:00:00,9.02,9.06,9.02,9.06,26700,241032.0 +2024-08-22 11:05:00,9.04,9.05,9.04,9.04,13100,118440.0 +2024-08-22 11:10:00,9.04,9.06,9.03,9.03,5000,45181.0 +2024-08-22 11:15:00,9.05,9.05,9.03,9.04,2700,24420.0 +2024-08-22 11:20:00,9.05,9.06,9.03,9.05,12500,113062.0 +2024-08-22 11:25:00,9.06,9.07,9.05,9.07,11900,107901.0 +2024-08-22 11:30:00,9.06,9.07,9.05,9.07,11600,105188.0 +2024-08-22 13:05:00,9.08,9.08,9.05,9.05,10300,93375.0 +2024-08-22 13:10:00,9.08,9.08,9.06,9.08,3800,34465.0 +2024-08-22 13:15:00,9.06,9.08,9.06,9.08,4200,38086.0 +2024-08-22 13:20:00,9.06,9.06,9.05,9.06,21800,197505.0 +2024-08-22 13:25:00,9.05,9.07,9.05,9.07,13300,120433.0 +2024-08-22 13:30:00,9.07,9.08,9.07,9.08,16100,146121.0 +2024-08-22 13:35:00,9.07,9.07,9.06,9.07,11700,106117.0 +2024-08-22 13:40:00,9.06,9.07,9.04,9.05,14500,131235.0 +2024-08-22 13:45:00,9.05,9.05,9.03,9.03,14400,130116.0 +2024-08-22 13:50:00,9.03,9.03,9.02,9.02,14600,131745.0 +2024-08-22 13:55:00,9.01,9.03,9.01,9.03,22400,202011.0 +2024-08-22 14:00:00,9.02,9.03,9.01,9.02,6700,60424.0 +2024-08-22 14:05:00,9.02,9.02,9.01,9.01,37700,339737.0 +2024-08-22 14:10:00,9.01,9.02,9.0,9.0,14300,128764.0 +2024-08-22 14:15:00,9.0,9.0,8.96,8.98,198200,1781871.0 +2024-08-22 14:20:00,8.98,8.99,8.97,8.98,36200,325309.0 +2024-08-22 14:25:00,8.98,9.0,8.97,8.98,73600,660831.0 +2024-08-22 14:30:00,8.98,9.01,8.98,8.99,14100,126796.0 +2024-08-22 14:35:00,8.99,8.99,8.97,8.98,57500,516156.0 +2024-08-22 14:40:00,8.97,8.98,8.96,8.97,30700,275349.0 +2024-08-22 14:45:00,8.98,8.98,8.93,8.94,116800,1045718.0 +2024-08-22 14:50:00,8.95,8.95,8.92,8.93,91800,820451.0 +2024-08-22 14:55:00,8.91,8.92,8.9,8.91,154300,1375020.0 +2024-08-22 15:00:00,8.91,8.92,8.9,8.92,103700,924364.0 +2024-08-23 09:35:00,8.9,8.92,8.83,8.85,199700,1770872.0 +2024-08-23 09:40:00,8.86,8.9,8.83,8.84,150700,1335304.0 +2024-08-23 09:45:00,8.85,8.92,8.84,8.92,87400,775782.0 +2024-08-23 09:50:00,8.92,8.96,8.91,8.91,54800,489926.0 +2024-08-23 09:55:00,8.91,8.92,8.87,8.92,49400,439257.0 +2024-08-23 10:00:00,8.92,8.92,8.86,8.86,74500,661989.0 +2024-08-23 10:05:00,8.87,8.87,8.84,8.85,141600,1253301.0 +2024-08-23 10:10:00,8.85,8.87,8.84,8.86,61400,543597.0 +2024-08-23 10:15:00,8.84,8.84,8.82,8.83,129800,1146093.0 +2024-08-23 10:20:00,8.83,8.84,8.83,8.84,31400,277375.0 +2024-08-23 10:25:00,8.84,8.85,8.83,8.84,31100,275070.0 +2024-08-23 10:30:00,8.84,8.84,8.83,8.83,16400,144932.0 +2024-08-23 10:35:00,8.83,8.84,8.83,8.84,46500,410654.0 +2024-08-23 10:40:00,8.84,8.88,8.84,8.88,32400,286850.0 +2024-08-23 10:45:00,8.85,8.87,8.84,8.85,6600,58415.0 +2024-08-23 10:50:00,8.84,8.85,8.83,8.85,29600,261635.0 +2024-08-23 10:55:00,8.85,8.85,8.84,8.84,10400,91980.0 +2024-08-23 11:00:00,8.84,8.85,8.84,8.84,15100,133605.0 +2024-08-23 11:05:00,8.84,8.87,8.84,8.86,29100,257515.0 +2024-08-23 11:10:00,8.86,8.9,8.86,8.9,20200,179441.0 +2024-08-23 11:15:00,8.9,8.91,8.9,8.9,10900,97074.0 +2024-08-23 11:20:00,8.9,8.92,8.89,8.91,48400,431084.0 +2024-08-23 11:25:00,8.93,8.93,8.91,8.91,17100,152593.0 +2024-08-23 11:30:00,8.91,8.92,8.91,8.91,7400,65954.0 +2024-08-23 13:05:00,8.92,8.92,8.9,8.91,26600,236975.0 +2024-08-23 13:10:00,8.91,8.91,8.88,8.89,23800,211590.0 +2024-08-23 13:15:00,8.88,8.88,8.87,8.87,5100,45282.0 +2024-08-23 13:20:00,8.87,8.87,8.85,8.87,65500,580228.0 +2024-08-23 13:25:00,8.86,8.86,8.86,8.86,1400,12404.0 +2024-08-23 13:30:00,8.87,8.88,8.86,8.86,15800,140128.0 +2024-08-23 13:35:00,8.86,8.88,8.86,8.88,19300,171295.0 +2024-08-23 13:40:00,8.88,8.89,8.87,8.88,36200,321478.0 +2024-08-23 13:45:00,8.88,8.89,8.88,8.88,16600,147556.0 +2024-08-23 13:50:00,8.88,8.9,8.88,8.88,10600,94188.0 +2024-08-23 13:55:00,8.89,8.91,8.88,8.89,16200,144211.0 +2024-08-23 14:00:00,8.89,8.9,8.89,8.89,8300,73791.0 +2024-08-23 14:05:00,8.9,8.91,8.89,8.89,40600,361319.0 +2024-08-23 14:10:00,8.89,8.9,8.89,8.9,13600,120933.0 +2024-08-23 14:15:00,8.9,8.9,8.89,8.9,17200,152956.0 +2024-08-23 14:20:00,8.9,8.91,8.89,8.9,45300,403186.0 +2024-08-23 14:25:00,8.9,8.91,8.9,8.91,6400,56974.0 +2024-08-23 14:30:00,8.9,8.91,8.89,8.91,35900,319696.0 +2024-08-23 14:35:00,8.91,8.92,8.91,8.92,29000,258660.0 +2024-08-23 14:40:00,8.92,8.92,8.9,8.9,17800,158589.0 +2024-08-23 14:45:00,8.9,8.94,8.9,8.93,118800,1060068.0 +2024-08-23 14:50:00,8.93,8.94,8.91,8.93,95200,849882.0 +2024-08-23 14:55:00,8.93,8.93,8.91,8.92,62800,560206.0 +2024-08-23 15:00:00,8.92,8.93,8.91,8.91,64500,575034.0 +2024-08-26 09:35:00,8.94,8.95,8.88,8.93,136100,1213288.0 +2024-08-26 09:40:00,8.92,8.94,8.9,8.93,99300,886074.0 +2024-08-26 09:45:00,8.93,8.98,8.93,8.95,332400,2972677.0 +2024-08-26 09:50:00,8.96,9.02,8.96,9.01,94900,853556.0 +2024-08-26 09:55:00,9.02,9.05,8.99,9.01,84700,764535.0 +2024-08-26 10:00:00,9.0,9.07,8.99,9.06,103000,930349.0 +2024-08-26 10:05:00,9.06,9.08,9.05,9.06,95200,862999.0 +2024-08-26 10:10:00,9.06,9.08,9.06,9.06,69200,627292.0 +2024-08-26 10:15:00,9.06,9.07,9.02,9.02,37500,339222.0 +2024-08-26 10:20:00,9.02,9.05,9.02,9.04,17800,160755.0 +2024-08-26 10:25:00,9.05,9.05,9.04,9.04,7300,66016.0 +2024-08-26 10:30:00,9.05,9.05,9.03,9.04,36900,333814.0 +2024-08-26 10:35:00,9.04,9.05,9.03,9.05,22400,202623.0 +2024-08-26 10:40:00,9.05,9.06,9.03,9.04,22300,201620.0 +2024-08-26 10:45:00,9.04,9.06,9.04,9.05,34000,307436.0 +2024-08-26 10:50:00,9.06,9.07,9.05,9.06,20100,182091.0 +2024-08-26 10:55:00,9.07,9.07,9.05,9.07,27000,244787.0 +2024-08-26 11:00:00,9.06,9.06,9.03,9.06,15700,142059.0 +2024-08-26 11:05:00,9.05,9.05,9.03,9.04,3400,30744.0 +2024-08-26 11:10:00,9.04,9.04,9.03,9.04,9800,88529.0 +2024-08-26 11:15:00,9.04,9.04,9.02,9.04,16300,147238.0 +2024-08-26 11:20:00,9.04,9.05,9.04,9.05,19000,171784.0 +2024-08-26 11:25:00,9.05,9.05,9.04,9.05,10800,97737.0 +2024-08-26 11:30:00,9.05,9.05,9.04,9.04,10700,96824.0 +2024-08-26 13:05:00,9.05,9.05,9.04,9.05,20800,188064.0 +2024-08-26 13:10:00,9.05,9.05,9.04,9.05,12100,109491.0 +2024-08-26 13:15:00,9.05,9.07,9.05,9.07,27400,248321.0 +2024-08-26 13:20:00,9.06,9.07,9.06,9.06,9200,83372.0 +2024-08-26 13:25:00,9.07,9.07,9.06,9.06,22600,204758.0 +2024-08-26 13:30:00,9.05,9.06,9.04,9.04,25400,229809.0 +2024-08-26 13:35:00,9.05,9.06,9.04,9.06,10400,94142.0 +2024-08-26 13:40:00,9.04,9.05,9.03,9.03,19500,176443.0 +2024-08-26 13:45:00,9.04,9.06,9.02,9.04,32800,296524.0 +2024-08-26 13:50:00,9.04,9.04,9.03,9.04,18700,168923.0 +2024-08-26 13:55:00,9.04,9.04,9.02,9.02,36600,330249.0 +2024-08-26 14:00:00,9.03,9.03,9.02,9.02,14600,131786.0 +2024-08-26 14:05:00,9.02,9.04,9.02,9.04,12900,116532.0 +2024-08-26 14:10:00,9.04,9.04,9.03,9.04,20500,185181.0 +2024-08-26 14:15:00,9.04,9.05,9.04,9.04,19700,178135.0 +2024-08-26 14:20:00,9.04,9.05,9.03,9.03,8200,74130.0 +2024-08-26 14:25:00,9.04,9.05,9.03,9.04,14900,134681.0 +2024-08-26 14:30:00,9.04,9.05,9.04,9.05,25300,228867.0 +2024-08-26 14:35:00,9.04,9.06,9.04,9.06,51600,466960.0 +2024-08-26 14:40:00,9.05,9.06,9.05,9.06,27000,244577.0 +2024-08-26 14:45:00,9.06,9.06,9.03,9.04,100200,906221.0 +2024-08-26 14:50:00,9.05,9.06,9.05,9.06,26600,240775.0 +2024-08-26 14:55:00,9.06,9.06,9.04,9.06,52200,472583.0 +2024-08-26 15:00:00,9.06,9.06,9.05,9.06,65100,589684.0 +2024-08-27 09:35:00,9.03,9.1,9.02,9.06,58800,531727.0 +2024-08-27 09:40:00,9.06,9.08,9.02,9.03,96800,875975.0 +2024-08-27 09:45:00,9.03,9.06,9.02,9.06,49800,449730.0 +2024-08-27 09:50:00,9.05,9.08,9.05,9.05,25800,233726.0 +2024-08-27 09:55:00,9.05,9.06,9.03,9.06,32800,296700.0 +2024-08-27 10:00:00,9.05,9.05,9.03,9.03,46200,417610.0 +2024-08-27 10:05:00,9.03,9.03,8.99,8.99,85600,771289.0 +2024-08-27 10:10:00,8.99,9.01,8.99,9.01,14100,126849.0 +2024-08-27 10:15:00,9.0,9.01,8.98,8.98,38900,350067.0 +2024-08-27 10:20:00,8.98,8.99,8.97,8.98,32000,287338.0 +2024-08-27 10:25:00,8.98,8.98,8.97,8.98,11100,99675.0 +2024-08-27 10:30:00,8.97,8.99,8.97,8.99,37600,337438.0 +2024-08-27 10:35:00,8.98,8.98,8.97,8.98,20700,185813.0 +2024-08-27 10:40:00,8.98,8.99,8.97,8.99,24900,223837.0 +2024-08-27 10:45:00,8.99,8.99,8.96,8.96,30900,277221.0 +2024-08-27 10:50:00,8.96,9.0,8.96,9.0,30400,273221.0 +2024-08-27 10:55:00,9.0,9.02,9.0,9.01,22600,203720.0 +2024-08-27 11:00:00,9.0,9.0,8.98,8.99,34600,311060.0 +2024-08-27 11:05:00,8.99,9.0,8.98,8.98,9200,82679.0 +2024-08-27 11:10:00,8.98,8.99,8.98,8.98,9200,82656.0 +2024-08-27 11:15:00,8.98,8.98,8.96,8.96,40400,362484.0 +2024-08-27 11:20:00,8.96,8.99,8.96,8.99,43100,387009.0 +2024-08-27 11:25:00,8.99,9.01,8.98,8.99,14000,125951.0 +2024-08-27 11:30:00,9.0,9.02,9.0,9.0,25200,227010.0 +2024-08-27 13:05:00,9.0,9.0,8.96,8.97,40900,367269.0 +2024-08-27 13:10:00,8.97,8.98,8.97,8.97,22100,198387.0 +2024-08-27 13:15:00,8.98,8.98,8.98,8.98,3700,33226.0 +2024-08-27 13:20:00,8.97,9.0,8.97,8.98,30200,271133.0 +2024-08-27 13:25:00,8.98,8.98,8.97,8.98,22100,198447.0 +2024-08-27 13:30:00,8.98,8.98,8.97,8.97,4900,43961.0 +2024-08-27 13:35:00,8.97,8.98,8.97,8.98,13300,119389.0 +2024-08-27 13:40:00,8.97,8.98,8.96,8.98,18600,166842.0 +2024-08-27 13:45:00,8.98,8.98,8.96,8.96,7100,63678.0 +2024-08-27 13:50:00,8.96,8.97,8.95,8.96,59000,528636.0 +2024-08-27 13:55:00,8.96,8.96,8.96,8.96,4400,39424.0 +2024-08-27 14:00:00,8.97,8.97,8.96,8.97,10900,97682.0 +2024-08-27 14:05:00,8.96,9.0,8.96,9.0,44400,398660.0 +2024-08-27 14:10:00,9.0,9.0,8.98,8.98,7700,69209.0 +2024-08-27 14:15:00,8.98,8.99,8.97,8.97,13600,122118.0 +2024-08-27 14:20:00,8.97,8.98,8.95,8.97,66100,591891.0 +2024-08-27 14:25:00,8.95,8.99,8.95,8.99,8200,73605.0 +2024-08-27 14:30:00,8.99,8.99,8.97,8.97,11100,99610.0 +2024-08-27 14:35:00,8.97,8.98,8.96,8.96,14600,130929.0 +2024-08-27 14:40:00,8.96,8.97,8.95,8.95,43100,385935.0 +2024-08-27 14:45:00,8.95,8.95,8.94,8.94,13300,118944.0 +2024-08-27 14:50:00,8.95,8.95,8.94,8.94,16600,148513.0 +2024-08-27 14:55:00,8.94,8.95,8.93,8.93,38500,344218.0 +2024-08-27 15:00:00,8.93,8.95,8.93,8.94,45600,407588.0 +2024-08-28 09:35:00,8.94,8.95,8.88,8.93,126500,1127473.0 +2024-08-28 09:40:00,8.93,8.98,8.92,8.97,54600,488725.0 +2024-08-28 09:45:00,8.97,8.98,8.95,8.95,95400,855161.0 +2024-08-28 09:50:00,8.95,9.02,8.95,9.0,161200,1450966.0 +2024-08-28 09:55:00,9.0,9.04,8.99,9.03,119000,1072912.0 +2024-08-28 10:00:00,9.03,9.04,9.02,9.03,88700,801278.0 +2024-08-28 10:05:00,9.03,9.04,9.02,9.03,99800,901264.0 +2024-08-28 10:10:00,9.03,9.04,9.01,9.01,54000,487354.0 +2024-08-28 10:15:00,9.01,9.02,9.0,9.0,22700,204522.0 +2024-08-28 10:20:00,9.0,9.02,8.99,9.02,22900,206181.0 +2024-08-28 10:25:00,9.02,9.03,9.01,9.02,14300,128999.0 +2024-08-28 10:30:00,9.02,9.03,9.01,9.02,30500,275129.0 +2024-08-28 10:35:00,9.01,9.02,9.0,9.02,9600,86530.0 +2024-08-28 10:40:00,9.02,9.02,9.01,9.02,41900,377934.0 +2024-08-28 10:45:00,9.02,9.03,9.01,9.03,33000,297842.0 +2024-08-28 10:50:00,9.03,9.04,9.02,9.03,55100,497665.0 +2024-08-28 10:55:00,9.03,9.04,9.03,9.04,32600,294435.0 +2024-08-28 11:00:00,9.04,9.04,9.03,9.03,41200,372148.0 +2024-08-28 11:05:00,9.04,9.04,9.03,9.04,54900,495946.0 +2024-08-28 11:10:00,9.04,9.04,9.03,9.04,4800,43353.0 +2024-08-28 11:15:00,9.03,9.04,9.02,9.03,16700,150802.0 +2024-08-28 11:20:00,9.03,9.03,9.02,9.02,18600,167801.0 +2024-08-28 11:25:00,9.02,9.03,9.02,9.02,9900,89301.0 +2024-08-28 11:30:00,9.02,9.03,9.02,9.02,29800,268826.0 +2024-08-28 13:05:00,9.02,9.02,8.99,8.99,52900,476399.0 +2024-08-28 13:10:00,8.99,9.0,8.99,9.0,2200,19785.0 +2024-08-28 13:15:00,8.99,9.0,8.99,8.99,34800,312980.0 +2024-08-28 13:20:00,8.98,9.0,8.98,9.0,6200,55589.0 +2024-08-28 13:25:00,8.99,9.02,8.99,9.02,25600,230458.0 +2024-08-28 13:30:00,9.0,9.02,9.0,9.01,13400,120754.0 +2024-08-28 13:35:00,9.0,9.01,8.99,8.99,17700,159337.0 +2024-08-28 13:40:00,9.0,9.0,8.99,8.99,9400,84582.0 +2024-08-28 13:45:00,9.0,9.01,8.99,8.99,25600,230444.0 +2024-08-28 13:50:00,9.0,9.01,8.99,9.0,25800,232211.0 +2024-08-28 13:55:00,9.0,9.02,9.0,9.02,20100,181085.0 +2024-08-28 14:00:00,9.01,9.01,9.0,9.0,13400,120729.0 +2024-08-28 14:05:00,9.01,9.02,9.0,9.02,17400,156736.0 +2024-08-28 14:10:00,9.0,9.01,8.99,8.99,21200,190854.0 +2024-08-28 14:15:00,8.99,9.0,8.99,9.0,44800,402866.0 +2024-08-28 14:20:00,9.0,9.0,8.99,9.0,7900,71066.0 +2024-08-28 14:25:00,9.0,9.0,8.99,8.99,8100,72862.0 +2024-08-28 14:30:00,9.0,9.01,8.99,9.01,17200,154769.0 +2024-08-28 14:35:00,9.0,9.01,9.0,9.0,12100,108947.0 +2024-08-28 14:40:00,9.0,9.01,9.0,9.01,24100,217104.0 +2024-08-28 14:45:00,9.0,9.01,8.99,9.0,43800,394276.0 +2024-08-28 14:50:00,8.99,9.0,8.99,8.99,43300,389587.0 +2024-08-28 14:55:00,9.0,9.0,8.99,9.0,31000,278807.0 +2024-08-28 15:00:00,8.99,9.0,8.99,9.0,54800,492987.0 +2024-08-29 09:35:00,8.98,8.98,8.93,8.93,171600,1535120.0 +2024-08-29 09:40:00,8.91,8.92,8.87,8.9,163300,1454517.0 +2024-08-29 09:45:00,8.91,8.93,8.9,8.93,66700,594828.0 +2024-08-29 09:50:00,8.93,8.95,8.92,8.95,25900,231348.0 +2024-08-29 09:55:00,8.95,8.97,8.95,8.97,21400,191822.0 +2024-08-29 10:00:00,8.97,8.99,8.96,8.99,38700,347169.0 +2024-08-29 10:05:00,8.98,8.98,8.96,8.97,30600,274474.0 +2024-08-29 10:10:00,8.96,8.97,8.95,8.96,18800,168506.0 +2024-08-29 10:15:00,8.96,8.99,8.95,8.99,41300,370383.0 +2024-08-29 10:20:00,8.99,8.99,8.97,8.98,11300,101447.0 +2024-08-29 10:25:00,8.98,8.99,8.97,8.97,11000,98816.0 +2024-08-29 10:30:00,8.97,8.99,8.97,8.99,20900,187654.0 +2024-08-29 10:35:00,8.99,8.99,8.98,8.99,19200,172505.0 +2024-08-29 10:40:00,8.99,9.01,8.99,9.01,52900,476040.0 +2024-08-29 10:45:00,9.02,9.04,9.01,9.04,66700,602170.0 +2024-08-29 10:50:00,9.04,9.04,9.03,9.04,25800,233148.0 +2024-08-29 10:55:00,9.04,9.06,9.04,9.06,25200,228163.0 +2024-08-29 11:00:00,9.06,9.06,9.04,9.04,23900,216222.0 +2024-08-29 11:05:00,9.04,9.05,9.04,9.04,22900,207126.0 +2024-08-29 11:10:00,9.04,9.04,9.03,9.03,36200,326953.0 +2024-08-29 11:15:00,9.03,9.03,9.02,9.02,7900,71335.0 +2024-08-29 11:20:00,9.03,9.04,9.02,9.04,4300,38859.0 +2024-08-29 11:25:00,9.04,9.05,9.04,9.05,23200,209762.0 +2024-08-29 11:30:00,9.04,9.05,9.03,9.04,27900,252320.0 +2024-08-29 13:05:00,9.03,9.05,9.03,9.03,29100,263029.0 +2024-08-29 13:10:00,9.04,9.04,9.04,9.04,8800,79502.0 +2024-08-29 13:15:00,9.04,9.05,9.04,9.05,38800,351014.0 +2024-08-29 13:20:00,9.05,9.06,9.04,9.05,29700,268985.0 +2024-08-29 13:25:00,9.05,9.06,9.05,9.05,41900,379202.0 +2024-08-29 13:30:00,9.05,9.07,9.05,9.07,58700,531788.0 +2024-08-29 13:35:00,9.07,9.07,9.06,9.07,17800,161387.0 +2024-08-29 13:40:00,9.06,9.07,9.06,9.07,22700,205762.0 +2024-08-29 13:45:00,9.07,9.07,9.04,9.05,47600,430981.0 +2024-08-29 13:50:00,9.05,9.06,9.04,9.04,24700,223545.0 +2024-08-29 13:55:00,9.04,9.05,9.04,9.04,20600,186323.0 +2024-08-29 14:00:00,9.05,9.06,9.05,9.05,15100,136711.0 +2024-08-29 14:05:00,9.04,9.06,9.04,9.05,48600,439806.0 +2024-08-29 14:10:00,9.05,9.06,9.05,9.05,13900,125842.0 +2024-08-29 14:15:00,9.06,9.06,9.05,9.06,17000,154011.0 +2024-08-29 14:20:00,9.06,9.08,9.05,9.08,130400,1182215.0 +2024-08-29 14:25:00,9.07,9.08,9.07,9.08,38800,352070.0 +2024-08-29 14:30:00,9.08,9.08,9.07,9.08,34900,316639.0 +2024-08-29 14:35:00,9.08,9.09,9.07,9.08,63900,580289.0 +2024-08-29 14:40:00,9.08,9.09,9.07,9.08,36400,330521.0 +2024-08-29 14:45:00,9.08,9.08,9.07,9.07,31000,281254.0 +2024-08-29 14:50:00,9.08,9.08,9.06,9.07,46200,418896.0 +2024-08-29 14:55:00,9.06,9.08,9.06,9.08,105500,956701.0 +2024-08-29 15:00:00,9.08,9.08,9.07,9.08,52400,475604.0 +2024-08-30 09:35:00,9.15,9.15,9.04,9.07,83300,755544.0 +2024-08-30 09:40:00,9.07,9.08,9.05,9.07,75900,687691.0 +2024-08-30 09:45:00,9.07,9.11,9.07,9.09,44700,406033.0 +2024-08-30 09:50:00,9.09,9.11,9.09,9.11,60500,550650.0 +2024-08-30 09:55:00,9.12,9.12,9.09,9.11,305100,2776863.0 +2024-08-30 10:00:00,9.11,9.14,9.11,9.14,48600,443439.0 +2024-08-30 10:05:00,9.13,9.15,9.13,9.14,84900,776189.0 +2024-08-30 10:10:00,9.14,9.15,9.13,9.13,39100,357329.0 +2024-08-30 10:15:00,9.13,9.15,9.13,9.13,70400,643674.0 +2024-08-30 10:20:00,9.13,9.14,9.12,9.13,44000,401527.0 +2024-08-30 10:25:00,9.14,9.16,9.14,9.16,265200,2425917.0 +2024-08-30 10:30:00,9.15,9.18,9.15,9.17,86000,788217.0 +2024-08-30 10:35:00,9.18,9.18,9.17,9.18,20600,189068.0 +2024-08-30 10:40:00,9.18,9.18,9.16,9.17,58900,540445.0 +2024-08-30 10:45:00,9.17,9.18,9.15,9.17,73500,673495.0 +2024-08-30 10:50:00,9.17,9.19,9.17,9.18,28800,264584.0 +2024-08-30 10:55:00,9.18,9.21,9.18,9.21,95300,876327.0 +2024-08-30 11:00:00,9.21,9.23,9.21,9.21,119600,1102439.0 +2024-08-30 11:05:00,9.22,9.23,9.21,9.22,38800,357739.0 +2024-08-30 11:10:00,9.22,9.22,9.21,9.21,34200,315185.0 +2024-08-30 11:15:00,9.21,9.21,9.2,9.2,46700,429956.0 +2024-08-30 11:20:00,9.22,9.23,9.2,9.2,22100,203654.0 +2024-08-30 11:25:00,9.2,9.22,9.2,9.21,27300,251525.0 +2024-08-30 11:30:00,9.22,9.22,9.2,9.2,50800,467797.0 +2024-08-30 13:05:00,9.2,9.22,9.2,9.2,44300,407937.0 +2024-08-30 13:10:00,9.21,9.23,9.21,9.22,28300,260892.0 +2024-08-30 13:15:00,9.22,9.23,9.22,9.23,31600,291460.0 +2024-08-30 13:20:00,9.22,9.22,9.21,9.22,38900,358526.0 +2024-08-30 13:25:00,9.23,9.24,9.22,9.22,35100,323946.0 +2024-08-30 13:30:00,9.23,9.24,9.23,9.24,45200,417362.0 +2024-08-30 13:35:00,9.23,9.25,9.23,9.25,63800,589718.0 +2024-08-30 13:40:00,9.24,9.25,9.24,9.24,21600,199624.0 +2024-08-30 13:45:00,9.24,9.25,9.24,9.25,22300,206124.0 +2024-08-30 13:50:00,9.25,9.25,9.23,9.24,67300,621794.0 +2024-08-30 13:55:00,9.23,9.24,9.22,9.22,36200,334162.0 +2024-08-30 14:00:00,9.22,9.23,9.2,9.21,68800,634174.0 +2024-08-30 14:05:00,9.21,9.22,9.19,9.21,70000,644438.0 +2024-08-30 14:10:00,9.21,9.21,9.2,9.2,19100,175856.0 +2024-08-30 14:15:00,9.2,9.21,9.2,9.2,22500,207100.0 +2024-08-30 14:20:00,9.2,9.22,9.2,9.21,26700,245920.0 +2024-08-30 14:25:00,9.22,9.22,9.2,9.2,40200,370248.0 +2024-08-30 14:30:00,9.21,9.21,9.19,9.19,73500,676140.0 +2024-08-30 14:35:00,9.19,9.2,9.18,9.19,80400,738464.0 +2024-08-30 14:40:00,9.19,9.19,9.17,9.18,91600,840888.0 +2024-08-30 14:45:00,9.18,9.19,9.18,9.18,72300,663832.0 +2024-08-30 14:50:00,9.18,9.18,9.15,9.15,124800,1144316.0 +2024-08-30 14:55:00,9.15,9.16,9.14,9.14,110000,1006200.0 +2024-08-30 15:00:00,9.14,9.15,9.14,9.15,95700,875414.0 +2024-09-02 09:35:00,9.16,9.18,9.13,9.16,138500,1267486.0 +2024-09-02 09:40:00,9.15,9.15,9.1,9.12,112600,1027908.0 +2024-09-02 09:45:00,9.11,9.13,9.09,9.13,116800,1063710.0 +2024-09-02 09:50:00,9.13,9.19,9.13,9.18,117300,1074924.0 +2024-09-02 09:55:00,9.18,9.18,9.15,9.16,62300,571291.0 +2024-09-02 10:00:00,9.15,9.18,9.13,9.16,71100,651601.0 +2024-09-02 10:05:00,9.16,9.18,9.14,9.16,110500,1012564.0 +2024-09-02 10:10:00,9.16,9.19,9.16,9.18,88800,814586.0 +2024-09-02 10:15:00,9.17,9.18,9.15,9.15,55500,508306.0 +2024-09-02 10:20:00,9.15,9.17,9.15,9.16,36600,335294.0 +2024-09-02 10:25:00,9.16,9.17,9.15,9.15,23700,216933.0 +2024-09-02 10:30:00,9.15,9.15,9.14,9.15,23800,217739.0 +2024-09-02 10:35:00,9.15,9.15,9.14,9.15,37600,343900.0 +2024-09-02 10:40:00,9.15,9.17,9.14,9.17,12300,112594.0 +2024-09-02 10:45:00,9.17,9.17,9.15,9.16,15700,143777.0 +2024-09-02 10:50:00,9.16,9.17,9.15,9.15,13300,121821.0 +2024-09-02 10:55:00,9.15,9.16,9.15,9.16,7700,70511.0 +2024-09-02 11:00:00,9.16,9.17,9.15,9.17,16100,147474.0 +2024-09-02 11:05:00,9.16,9.17,9.16,9.16,42600,390247.0 +2024-09-02 11:10:00,9.16,9.17,9.16,9.17,31200,285956.0 +2024-09-02 11:15:00,9.17,9.17,9.16,9.17,3700,33927.0 +2024-09-02 11:20:00,9.17,9.17,9.16,9.17,12000,109981.0 +2024-09-02 11:25:00,9.16,9.17,9.16,9.16,7800,71477.0 +2024-09-02 11:30:00,9.16,9.17,9.16,9.17,20400,186891.0 +2024-09-02 13:05:00,9.17,9.17,9.15,9.16,26200,240076.0 +2024-09-02 13:10:00,9.16,9.16,9.15,9.15,32600,298437.0 +2024-09-02 13:15:00,9.14,9.15,9.12,9.13,40200,367189.0 +2024-09-02 13:20:00,9.13,9.14,9.12,9.12,27700,252797.0 +2024-09-02 13:25:00,9.12,9.12,9.11,9.12,23500,214089.0 +2024-09-02 13:30:00,9.12,9.12,9.11,9.12,18500,168706.0 +2024-09-02 13:35:00,9.11,9.12,9.1,9.12,48400,440830.0 +2024-09-02 13:40:00,9.12,9.12,9.11,9.12,6000,54717.0 +2024-09-02 13:45:00,9.12,9.12,9.11,9.11,38200,348117.0 +2024-09-02 13:50:00,9.11,9.11,9.09,9.1,33600,305776.0 +2024-09-02 13:55:00,9.09,9.1,9.09,9.1,11000,100065.0 +2024-09-02 14:00:00,9.09,9.11,9.09,9.11,29700,270318.0 +2024-09-02 14:05:00,9.11,9.11,9.1,9.11,26700,243054.0 +2024-09-02 14:10:00,9.11,9.11,9.09,9.1,33400,304010.0 +2024-09-02 14:15:00,9.1,9.1,9.08,9.08,62200,565301.0 +2024-09-02 14:20:00,9.08,9.08,9.07,9.08,21200,192459.0 +2024-09-02 14:25:00,9.08,9.08,9.06,9.07,38100,345406.0 +2024-09-02 14:30:00,9.07,9.08,9.06,9.06,48500,439654.0 +2024-09-02 14:35:00,9.06,9.07,9.05,9.06,40200,364310.0 +2024-09-02 14:40:00,9.06,9.07,9.06,9.07,58200,527592.0 +2024-09-02 14:45:00,9.05,9.07,9.04,9.05,72200,653571.0 +2024-09-02 14:50:00,9.04,9.05,9.03,9.03,64400,582240.0 +2024-09-02 14:55:00,9.03,9.05,9.02,9.03,104400,942754.0 +2024-09-02 15:00:00,9.03,9.04,9.03,9.03,35100,316980.0 +2024-09-03 09:35:00,9.06,9.06,9.0,9.03,138600,1251312.0 +2024-09-03 09:40:00,9.04,9.09,9.03,9.09,66200,599279.0 +2024-09-03 09:45:00,9.09,9.12,9.08,9.1,62200,565698.0 +2024-09-03 09:50:00,9.09,9.12,9.08,9.11,66200,602891.0 +2024-09-03 09:55:00,9.11,9.14,9.1,9.11,94100,858535.0 +2024-09-03 10:00:00,9.12,9.13,9.12,9.13,39100,356731.0 +2024-09-03 10:05:00,9.13,9.14,9.12,9.14,64100,585455.0 +2024-09-03 10:10:00,9.14,9.15,9.13,9.14,56800,519005.0 +2024-09-03 10:15:00,9.14,9.16,9.14,9.16,77100,705330.0 +2024-09-03 10:20:00,9.16,9.16,9.13,9.13,38100,348471.0 +2024-09-03 10:25:00,9.14,9.14,9.12,9.13,30100,274625.0 +2024-09-03 10:30:00,9.13,9.13,9.11,9.12,20700,188774.0 +2024-09-03 10:35:00,9.11,9.12,9.11,9.12,5000,45591.0 +2024-09-03 10:40:00,9.11,9.13,9.1,9.11,44900,409132.0 +2024-09-03 10:45:00,9.1,9.11,9.09,9.11,47400,431205.0 +2024-09-03 10:50:00,9.1,9.11,9.1,9.1,14800,134723.0 +2024-09-03 10:55:00,9.1,9.11,9.09,9.1,9500,86444.0 +2024-09-03 11:00:00,9.1,9.11,9.09,9.1,7500,68245.0 +2024-09-03 11:05:00,9.1,9.11,9.09,9.1,12600,114598.0 +2024-09-03 11:10:00,9.1,9.1,9.07,9.07,22800,207004.0 +2024-09-03 11:15:00,9.08,9.08,9.06,9.06,42900,389125.0 +2024-09-03 11:20:00,9.06,9.08,9.06,9.07,20300,184124.0 +2024-09-03 11:25:00,9.07,9.08,9.06,9.06,37000,335297.0 +2024-09-03 11:30:00,9.06,9.07,9.05,9.06,15900,143975.0 +2024-09-03 13:05:00,9.06,9.09,9.06,9.09,40700,369373.0 +2024-09-03 13:10:00,9.08,9.1,9.08,9.08,57200,519676.0 +2024-09-03 13:15:00,9.08,9.1,9.08,9.1,42800,389048.0 +2024-09-03 13:20:00,9.1,9.1,9.07,9.09,41600,378009.0 +2024-09-03 13:25:00,9.08,9.09,9.07,9.09,10700,97195.0 +2024-09-03 13:30:00,9.09,9.09,9.07,9.09,9700,88124.0 +2024-09-03 13:35:00,9.08,9.09,9.07,9.07,42500,385880.0 +2024-09-03 13:40:00,9.09,9.09,9.06,9.07,9700,88000.0 +2024-09-03 13:45:00,9.07,9.07,9.06,9.07,4300,38998.0 +2024-09-03 13:50:00,9.06,9.07,9.06,9.06,14300,129669.0 +2024-09-03 13:55:00,9.06,9.08,9.06,9.08,11000,99818.0 +2024-09-03 14:00:00,9.08,9.08,9.07,9.07,21700,196926.0 +2024-09-03 14:05:00,9.07,9.09,9.07,9.08,10700,97110.0 +2024-09-03 14:10:00,9.08,9.09,9.06,9.06,25400,230486.0 +2024-09-03 14:15:00,9.07,9.08,9.06,9.06,22500,203991.0 +2024-09-03 14:20:00,9.06,9.06,9.05,9.06,19300,174844.0 +2024-09-03 14:25:00,9.06,9.07,9.05,9.07,14600,132327.0 +2024-09-03 14:30:00,9.07,9.07,9.06,9.06,24900,225812.0 +2024-09-03 14:35:00,9.06,9.07,9.05,9.06,30500,276341.0 +2024-09-03 14:40:00,9.06,9.12,9.06,9.1,410300,3723944.0 +2024-09-03 14:45:00,9.1,9.1,9.09,9.09,49100,446464.0 +2024-09-03 14:50:00,9.09,9.09,9.08,9.09,51000,463564.0 +2024-09-03 14:55:00,9.09,9.09,9.08,9.08,60500,549528.0 +2024-09-03 15:00:00,9.09,9.09,9.08,9.09,109400,994332.0 +2024-09-04 09:35:00,9.09,9.09,9.04,9.04,124600,1129097.0 +2024-09-04 09:40:00,9.04,9.06,9.01,9.06,105600,953423.0 +2024-09-04 09:45:00,9.06,9.1,9.05,9.07,43000,390154.0 +2024-09-04 09:50:00,9.07,9.1,9.06,9.08,29800,270528.0 +2024-09-04 09:55:00,9.08,9.1,9.07,9.09,28000,254491.0 +2024-09-04 10:00:00,9.08,9.1,9.08,9.09,35700,324479.0 +2024-09-04 10:05:00,9.08,9.09,9.06,9.09,45700,414608.0 +2024-09-04 10:10:00,9.09,9.09,9.06,9.06,16000,145207.0 +2024-09-04 10:15:00,9.06,9.07,9.04,9.07,36200,327778.0 +2024-09-04 10:20:00,9.07,9.07,9.05,9.05,50600,458281.0 +2024-09-04 10:25:00,9.05,9.05,8.99,8.99,124500,1122376.0 +2024-09-04 10:30:00,8.99,9.02,8.99,9.0,79800,718220.0 +2024-09-04 10:35:00,9.0,9.01,9.0,9.01,37400,336878.0 +2024-09-04 10:40:00,9.02,9.03,9.02,9.03,27400,247312.0 +2024-09-04 10:45:00,9.04,9.04,9.02,9.03,17600,158987.0 +2024-09-04 10:50:00,9.02,9.06,9.02,9.06,46600,421153.0 +2024-09-04 10:55:00,9.06,9.07,9.05,9.06,13000,117813.0 +2024-09-04 11:00:00,9.07,9.09,9.06,9.07,33700,306027.0 +2024-09-04 11:05:00,9.08,9.09,9.07,9.09,41400,376082.0 +2024-09-04 11:10:00,9.09,9.09,9.08,9.08,18000,163539.0 +2024-09-04 11:15:00,9.07,9.07,9.05,9.06,20200,182945.0 +2024-09-04 11:20:00,9.07,9.08,9.07,9.07,16300,147866.0 +2024-09-04 11:25:00,9.07,9.08,9.06,9.07,14100,127889.0 +2024-09-04 11:30:00,9.06,9.07,9.06,9.06,8300,75206.0 +2024-09-04 13:05:00,9.06,9.08,9.05,9.06,65500,593726.0 +2024-09-04 13:10:00,9.08,9.09,9.06,9.07,68500,621624.0 +2024-09-04 13:15:00,9.08,9.09,9.07,9.09,28500,259001.0 +2024-09-04 13:20:00,9.09,9.09,9.06,9.06,38200,346616.0 +2024-09-04 13:25:00,9.06,9.07,9.06,9.06,4000,36258.0 +2024-09-04 13:30:00,9.06,9.07,9.05,9.05,11100,100514.0 +2024-09-04 13:35:00,9.06,9.06,9.04,9.06,19400,175574.0 +2024-09-04 13:40:00,9.06,9.06,9.04,9.05,15900,143902.0 +2024-09-04 13:45:00,9.04,9.06,9.04,9.05,33000,298671.0 +2024-09-04 13:50:00,9.06,9.07,9.04,9.04,35500,321415.0 +2024-09-04 13:55:00,9.04,9.05,9.04,9.04,28500,257682.0 +2024-09-04 14:00:00,9.04,9.05,9.03,9.05,13300,120222.0 +2024-09-04 14:05:00,9.04,9.04,9.03,9.03,20500,185165.0 +2024-09-04 14:10:00,9.03,9.03,9.02,9.02,9000,81220.0 +2024-09-04 14:15:00,9.02,9.03,9.01,9.01,79400,715748.0 +2024-09-04 14:20:00,9.0,9.01,8.99,8.99,68700,618307.0 +2024-09-04 14:25:00,9.01,9.01,8.99,9.0,22300,200697.0 +2024-09-04 14:30:00,9.0,9.01,9.0,9.01,6400,57602.0 +2024-09-04 14:35:00,9.01,9.01,9.0,9.0,34100,307022.0 +2024-09-04 14:40:00,9.0,9.01,8.98,9.0,120600,1084302.0 +2024-09-04 14:45:00,9.0,9.0,8.98,8.99,44500,399884.0 +2024-09-04 14:50:00,8.99,8.99,8.98,8.98,146700,1317526.0 +2024-09-04 14:55:00,8.98,8.99,8.98,8.98,60000,539092.0 +2024-09-04 15:00:00,8.98,8.99,8.98,8.98,87000,781532.0 +2024-09-05 09:35:00,8.92,9.03,8.92,9.03,74300,669408.0 +2024-09-05 09:40:00,9.02,9.03,8.99,8.99,57600,519089.0 +2024-09-05 09:45:00,9.0,9.01,8.97,8.99,67400,606397.0 +2024-09-05 09:50:00,8.99,9.01,8.98,8.99,33500,301568.0 +2024-09-05 09:55:00,8.99,8.99,8.98,8.98,25500,229177.0 +2024-09-05 10:00:00,8.98,9.0,8.98,9.0,35200,316248.0 +2024-09-05 10:05:00,8.99,9.01,8.98,8.98,67000,602742.0 +2024-09-05 10:10:00,8.98,8.99,8.97,8.98,41300,370887.0 +2024-09-05 10:15:00,9.0,9.0,8.96,8.97,56300,505544.0 +2024-09-05 10:20:00,8.97,8.98,8.96,8.97,44400,398239.0 +2024-09-05 10:25:00,8.97,8.99,8.97,8.99,38000,341262.0 +2024-09-05 10:30:00,8.99,9.02,8.99,8.99,53600,482574.0 +2024-09-05 10:35:00,8.99,9.04,8.99,9.04,32600,293967.0 +2024-09-05 10:40:00,9.03,9.03,9.01,9.01,21700,195776.0 +2024-09-05 10:45:00,9.0,9.0,8.99,9.0,12500,112480.0 +2024-09-05 10:50:00,8.99,8.99,8.98,8.99,9200,82706.0 +2024-09-05 10:55:00,8.98,8.99,8.98,8.99,11600,104244.0 +2024-09-05 11:00:00,8.98,8.99,8.98,8.99,28700,257855.0 +2024-09-05 11:05:00,8.98,8.99,8.98,8.99,13700,123042.0 +2024-09-05 11:10:00,8.98,8.99,8.98,8.98,4300,38618.0 +2024-09-05 11:15:00,8.99,8.99,8.98,8.98,12900,115863.0 +2024-09-05 11:20:00,8.98,8.99,8.97,8.98,48100,431924.0 +2024-09-05 11:25:00,8.98,8.99,8.97,8.97,11300,101457.0 +2024-09-05 11:30:00,8.97,8.98,8.97,8.97,8000,71780.0 +2024-09-05 13:05:00,8.97,8.98,8.97,8.98,21600,193886.0 +2024-09-05 13:10:00,8.97,8.98,8.97,8.98,9700,87077.0 +2024-09-05 13:15:00,8.98,8.98,8.97,8.97,39200,351638.0 +2024-09-05 13:20:00,8.97,8.98,8.96,8.96,42200,378528.0 +2024-09-05 13:25:00,8.97,8.97,8.96,8.97,28300,253834.0 +2024-09-05 13:30:00,8.97,8.98,8.97,8.97,12800,114854.0 +2024-09-05 13:35:00,8.97,8.98,8.97,8.97,13000,116653.0 +2024-09-05 13:40:00,8.97,8.98,8.97,8.98,13600,122015.0 +2024-09-05 13:45:00,8.97,8.98,8.97,8.97,27100,243311.0 +2024-09-05 13:50:00,8.97,8.98,8.96,8.97,42700,383003.0 +2024-09-05 13:55:00,8.96,8.98,8.96,8.97,95100,853816.0 +2024-09-05 14:00:00,8.98,8.98,8.97,8.97,20000,179597.0 +2024-09-05 14:05:00,8.97,8.97,8.95,8.96,96600,865770.0 +2024-09-05 14:10:00,8.96,8.97,8.96,8.97,30400,272611.0 +2024-09-05 14:15:00,8.97,8.98,8.97,8.97,32600,292535.0 +2024-09-05 14:20:00,8.98,9.01,8.97,9.01,223300,2005783.0 +2024-09-05 14:25:00,9.01,9.01,9.0,9.0,26400,237646.0 +2024-09-05 14:30:00,8.99,9.0,8.99,8.99,9300,83613.0 +2024-09-05 14:35:00,8.99,9.01,8.99,9.0,38800,349065.0 +2024-09-05 14:40:00,9.0,9.02,9.0,9.02,31000,279152.0 +2024-09-05 14:45:00,9.02,9.02,9.0,9.01,31900,287434.0 +2024-09-05 14:50:00,9.01,9.02,9.0,9.01,38600,347776.0 +2024-09-05 14:55:00,9.01,9.02,9.01,9.01,64400,580654.0 +2024-09-05 15:00:00,9.02,9.03,9.01,9.02,72700,655790.0 +2024-09-06 09:35:00,9.02,9.06,9.0,9.01,160600,1450825.0 +2024-09-06 09:40:00,9.01,9.01,8.97,8.97,75400,677593.0 +2024-09-06 09:45:00,8.96,8.98,8.96,8.96,142700,1279446.0 +2024-09-06 09:50:00,8.96,8.97,8.94,8.95,163400,1463109.0 +2024-09-06 09:55:00,8.93,8.98,8.93,8.97,84400,755183.0 +2024-09-06 10:00:00,8.97,8.99,8.95,8.97,56200,503542.0 +2024-09-06 10:05:00,8.97,8.97,8.95,8.97,26700,239308.0 +2024-09-06 10:10:00,8.96,8.97,8.95,8.96,35400,317100.0 +2024-09-06 10:15:00,8.96,8.96,8.95,8.96,69600,622988.0 +2024-09-06 10:20:00,8.95,8.96,8.95,8.96,50100,448733.0 +2024-09-06 10:25:00,8.96,9.01,8.96,9.0,45900,412236.0 +2024-09-06 10:30:00,9.0,9.0,8.97,8.97,15700,141162.0 +2024-09-06 10:35:00,8.97,8.99,8.97,8.97,15200,136466.0 +2024-09-06 10:40:00,8.98,8.99,8.97,8.98,11700,105077.0 +2024-09-06 10:45:00,8.98,8.98,8.97,8.97,15700,140873.0 +2024-09-06 10:50:00,8.97,8.98,8.96,8.98,9500,85238.0 +2024-09-06 10:55:00,8.97,8.98,8.96,8.96,19600,175820.0 +2024-09-06 11:00:00,8.98,8.98,8.96,8.97,15400,138196.0 +2024-09-06 11:05:00,8.97,8.97,8.96,8.97,7000,62766.0 +2024-09-06 11:10:00,8.97,8.97,8.95,8.96,50600,453194.0 +2024-09-06 11:15:00,8.96,8.96,8.93,8.94,57800,516982.0 +2024-09-06 11:20:00,8.93,8.94,8.92,8.92,135300,1207668.0 +2024-09-06 11:25:00,8.92,8.92,8.91,8.92,49100,437600.0 +2024-09-06 11:30:00,8.91,8.92,8.89,8.89,117100,1042446.0 +2024-09-06 13:05:00,8.89,8.9,8.88,8.88,48500,430947.0 +2024-09-06 13:10:00,8.88,8.89,8.88,8.88,42100,373943.0 +2024-09-06 13:15:00,8.89,8.9,8.88,8.88,23400,208028.0 +2024-09-06 13:20:00,8.89,8.89,8.88,8.88,38200,339460.0 +2024-09-06 13:25:00,8.89,8.89,8.86,8.86,113000,1002624.0 +2024-09-06 13:30:00,8.86,8.87,8.85,8.86,32700,289641.0 +2024-09-06 13:35:00,8.86,8.86,8.84,8.85,82300,728287.0 +2024-09-06 13:40:00,8.86,8.86,8.85,8.85,54300,480561.0 +2024-09-06 13:45:00,8.85,8.85,8.84,8.85,77500,685456.0 +2024-09-06 13:50:00,8.85,8.85,8.84,8.84,31200,276072.0 +2024-09-06 13:55:00,8.84,8.85,8.83,8.85,83500,738132.0 +2024-09-06 14:00:00,8.84,8.85,8.83,8.83,39300,347284.0 +2024-09-06 14:05:00,8.84,8.84,8.83,8.84,17200,152014.0 +2024-09-06 14:10:00,8.84,8.84,8.83,8.83,19900,175770.0 +2024-09-06 14:15:00,8.83,8.84,8.82,8.83,65100,574824.0 +2024-09-06 14:20:00,8.83,8.83,8.81,8.82,82800,730248.0 +2024-09-06 14:25:00,8.82,8.82,8.81,8.82,38500,339508.0 +2024-09-06 14:30:00,8.82,8.82,8.81,8.81,23300,205480.0 +2024-09-06 14:35:00,8.81,8.83,8.81,8.83,51400,453380.0 +2024-09-06 14:40:00,8.83,8.83,8.81,8.81,65700,579508.0 +2024-09-06 14:45:00,8.82,8.82,8.78,8.78,282300,2484874.0 +2024-09-06 14:50:00,8.78,8.78,8.75,8.76,124200,1088208.0 +2024-09-06 14:55:00,8.76,8.77,8.75,8.75,117000,1024720.0 +2024-09-06 15:00:00,8.76,8.78,8.75,8.77,153900,1348728.0 +2024-09-09 09:35:00,8.77,8.77,8.62,8.7,267600,2322415.0 +2024-09-09 09:40:00,8.7,8.74,8.68,8.7,96000,836186.0 +2024-09-09 09:45:00,8.7,8.74,8.7,8.72,150900,1315216.0 +2024-09-09 09:50:00,8.72,8.78,8.72,8.76,75200,658239.0 +2024-09-09 09:55:00,8.75,8.76,8.73,8.76,81800,714508.0 +2024-09-09 10:00:00,8.75,8.78,8.74,8.75,31300,274022.0 +2024-09-09 10:05:00,8.74,8.78,8.72,8.76,111800,977977.0 +2024-09-09 10:10:00,8.76,8.81,8.76,8.81,85200,747857.0 +2024-09-09 10:15:00,8.81,8.83,8.79,8.8,50000,440707.0 +2024-09-09 10:20:00,8.8,8.8,8.78,8.79,17000,149421.0 +2024-09-09 10:25:00,8.79,8.8,8.78,8.8,24600,216270.0 +2024-09-09 10:30:00,8.81,8.81,8.78,8.78,24000,211072.0 +2024-09-09 10:35:00,8.78,8.8,8.78,8.79,15400,135286.0 +2024-09-09 10:40:00,8.79,8.79,8.78,8.79,12900,113354.0 +2024-09-09 10:45:00,8.79,8.79,8.77,8.78,24400,213987.0 +2024-09-09 10:50:00,8.78,8.79,8.77,8.78,21700,190386.0 +2024-09-09 10:55:00,8.78,8.79,8.78,8.79,8900,78169.0 +2024-09-09 11:00:00,8.79,8.8,8.79,8.8,13300,117012.0 +2024-09-09 11:05:00,8.8,8.8,8.79,8.8,16500,145067.0 +2024-09-09 11:10:00,8.8,8.8,8.78,8.8,8900,78206.0 +2024-09-09 11:15:00,8.8,8.8,8.78,8.8,27100,238312.0 +2024-09-09 11:20:00,8.8,8.81,8.8,8.81,15500,136514.0 +2024-09-09 11:25:00,8.81,8.81,8.78,8.78,36300,319448.0 +2024-09-09 11:30:00,8.79,8.8,8.78,8.78,7600,66793.0 +2024-09-09 13:05:00,8.79,8.8,8.75,8.77,59200,519494.0 +2024-09-09 13:10:00,8.75,8.78,8.75,8.77,7200,63105.0 +2024-09-09 13:15:00,8.76,8.77,8.76,8.76,7400,64857.0 +2024-09-09 13:20:00,8.76,8.78,8.75,8.76,22100,193716.0 +2024-09-09 13:25:00,8.76,8.77,8.75,8.76,14000,122552.0 +2024-09-09 13:30:00,8.76,8.77,8.75,8.76,7200,63077.0 +2024-09-09 13:35:00,8.75,8.77,8.75,8.76,18900,165419.0 +2024-09-09 13:40:00,8.76,8.77,8.76,8.77,14500,127138.0 +2024-09-09 13:45:00,8.77,8.77,8.75,8.76,12700,111260.0 +2024-09-09 13:50:00,8.77,8.77,8.76,8.77,7900,69277.0 +2024-09-09 13:55:00,8.77,8.77,8.76,8.77,12000,105198.0 +2024-09-09 14:00:00,8.77,8.77,8.75,8.75,20700,181362.0 +2024-09-09 14:05:00,8.75,8.76,8.73,8.76,57100,499580.0 +2024-09-09 14:10:00,8.76,8.79,8.75,8.79,28600,250939.0 +2024-09-09 14:15:00,8.8,8.8,8.77,8.78,12600,110675.0 +2024-09-09 14:20:00,8.78,8.79,8.77,8.78,10900,95692.0 +2024-09-09 14:25:00,8.78,8.79,8.77,8.77,58100,509757.0 +2024-09-09 14:30:00,8.77,8.78,8.76,8.78,15400,135090.0 +2024-09-09 14:35:00,8.77,8.78,8.76,8.78,15500,135886.0 +2024-09-09 14:40:00,8.78,8.79,8.76,8.77,25700,225427.0 +2024-09-09 14:45:00,8.76,8.77,8.76,8.77,27500,241123.0 +2024-09-09 14:50:00,8.77,8.78,8.76,8.77,48300,423588.0 +2024-09-09 14:55:00,8.78,8.78,8.77,8.78,30400,266801.0 +2024-09-09 15:00:00,8.78,8.78,8.77,8.78,198500,1742307.0 +2024-09-10 09:35:00,8.82,8.82,8.77,8.81,70000,615732.0 +2024-09-10 09:40:00,8.8,8.81,8.76,8.81,53300,468024.0 +2024-09-10 09:45:00,8.81,8.81,8.78,8.79,22100,194379.0 +2024-09-10 09:50:00,8.79,8.79,8.75,8.76,47900,419569.0 +2024-09-10 09:55:00,8.76,8.76,8.74,8.76,63500,555419.0 +2024-09-10 10:00:00,8.76,8.78,8.74,8.74,48500,424780.0 +2024-09-10 10:05:00,8.75,8.75,8.72,8.73,49800,435072.0 +2024-09-10 10:10:00,8.72,8.74,8.72,8.74,24100,210360.0 +2024-09-10 10:15:00,8.74,8.76,8.73,8.75,31100,271869.0 +2024-09-10 10:20:00,8.75,8.75,8.75,8.75,9900,86625.0 +2024-09-10 10:25:00,8.74,8.78,8.74,8.78,21200,185705.0 +2024-09-10 10:30:00,8.76,8.77,8.75,8.76,12200,106859.0 +2024-09-10 10:35:00,8.75,8.75,8.73,8.73,19700,172201.0 +2024-09-10 10:40:00,8.75,8.76,8.74,8.75,23700,207281.0 +2024-09-10 10:45:00,8.74,8.74,8.73,8.73,19700,172207.0 +2024-09-10 10:50:00,8.73,8.73,8.71,8.72,30300,264233.0 +2024-09-10 10:55:00,8.72,8.72,8.71,8.71,9200,80224.0 +2024-09-10 11:00:00,8.72,8.72,8.7,8.71,10900,94953.0 +2024-09-10 11:05:00,8.71,8.72,8.7,8.71,8900,77518.0 +2024-09-10 11:10:00,8.71,8.71,8.68,8.68,38700,336654.0 +2024-09-10 11:15:00,8.68,8.69,8.68,8.68,46600,404490.0 +2024-09-10 11:20:00,8.68,8.68,8.67,8.67,23800,206495.0 +2024-09-10 11:25:00,8.67,8.69,8.67,8.68,34900,302781.0 +2024-09-10 11:30:00,8.67,8.69,8.67,8.69,8200,71199.0 +2024-09-10 13:05:00,8.7,8.71,8.68,8.71,23300,202680.0 +2024-09-10 13:10:00,8.71,8.74,8.69,8.71,31600,275489.0 +2024-09-10 13:15:00,8.7,8.76,8.7,8.75,40200,351153.0 +2024-09-10 13:20:00,8.75,8.76,8.75,8.75,28100,245893.0 +2024-09-10 13:25:00,8.75,8.76,8.74,8.75,14500,126916.0 +2024-09-10 13:30:00,8.75,8.75,8.72,8.72,23200,202518.0 +2024-09-10 13:35:00,8.73,8.73,8.71,8.71,16000,139533.0 +2024-09-10 13:40:00,8.71,8.71,8.69,8.7,23600,205312.0 +2024-09-10 13:45:00,8.71,8.71,8.69,8.69,16100,140135.0 +2024-09-10 13:50:00,8.69,8.71,8.68,8.71,35900,312145.0 +2024-09-10 13:55:00,8.71,8.73,8.7,8.72,21500,187332.0 +2024-09-10 14:00:00,8.72,8.73,8.71,8.72,23700,206463.0 +2024-09-10 14:05:00,8.72,8.75,8.72,8.75,29000,253294.0 +2024-09-10 14:10:00,8.76,8.81,8.76,8.81,120400,1056541.0 +2024-09-10 14:15:00,8.81,8.83,8.8,8.82,45800,403661.0 +2024-09-10 14:20:00,8.82,8.83,8.79,8.79,45100,397580.0 +2024-09-10 14:25:00,8.79,8.79,8.78,8.78,17400,152901.0 +2024-09-10 14:30:00,8.78,8.79,8.76,8.78,36200,317631.0 +2024-09-10 14:35:00,8.78,8.8,8.78,8.8,28800,252965.0 +2024-09-10 14:40:00,8.8,8.8,8.78,8.79,32000,281254.0 +2024-09-10 14:45:00,8.78,8.79,8.77,8.79,22600,198496.0 +2024-09-10 14:50:00,8.79,8.79,8.77,8.78,35000,307319.0 +2024-09-10 14:55:00,8.77,8.8,8.77,8.79,25600,224984.0 +2024-09-10 15:00:00,8.79,8.8,8.79,8.8,34700,305235.0 +2024-09-11 09:35:00,8.75,8.81,8.75,8.79,64000,561849.0 +2024-09-11 09:40:00,8.79,8.83,8.79,8.8,51000,449255.0 +2024-09-11 09:45:00,8.79,8.81,8.79,8.8,20100,176808.0 +2024-09-11 09:50:00,8.8,8.82,8.78,8.82,40400,355638.0 +2024-09-11 09:55:00,8.82,8.83,8.81,8.82,57100,503651.0 +2024-09-11 10:00:00,8.81,8.82,8.79,8.79,38200,336379.0 +2024-09-11 10:05:00,8.79,8.8,8.79,8.8,26400,232313.0 +2024-09-11 10:10:00,8.81,8.85,8.8,8.84,108500,957326.0 +2024-09-11 10:15:00,8.84,8.84,8.83,8.84,20800,183827.0 +2024-09-11 10:20:00,8.83,8.84,8.83,8.84,30900,272984.0 +2024-09-11 10:25:00,8.83,8.84,8.83,8.84,23100,204102.0 +2024-09-11 10:30:00,8.84,8.84,8.83,8.84,18400,162506.0 +2024-09-11 10:35:00,8.84,8.84,8.83,8.84,6900,60958.0 +2024-09-11 10:40:00,8.83,8.83,8.82,8.83,18800,165994.0 +2024-09-11 10:45:00,8.83,8.84,8.82,8.82,14200,125330.0 +2024-09-11 10:50:00,8.81,8.82,8.8,8.8,21800,192078.0 +2024-09-11 10:55:00,8.8,8.8,8.77,8.79,18200,159960.0 +2024-09-11 11:00:00,8.78,8.78,8.77,8.78,9800,85993.0 +2024-09-11 11:05:00,8.77,8.78,8.77,8.78,10600,93048.0 +2024-09-11 11:10:00,8.78,8.79,8.77,8.79,28500,250130.0 +2024-09-11 11:15:00,8.79,8.8,8.78,8.78,6500,57137.0 +2024-09-11 11:20:00,8.78,8.79,8.77,8.78,11900,104442.0 +2024-09-11 11:25:00,8.77,8.78,8.77,8.77,11200,98289.0 +2024-09-11 11:30:00,8.78,8.78,8.77,8.78,4200,36864.0 +2024-09-11 13:05:00,8.77,8.78,8.75,8.78,35400,310344.0 +2024-09-11 13:10:00,8.78,8.78,8.76,8.76,11200,98207.0 +2024-09-11 13:15:00,8.76,8.77,8.75,8.77,19700,172593.0 +2024-09-11 13:20:00,8.77,8.77,8.75,8.77,4300,37659.0 +2024-09-11 13:25:00,8.77,8.77,8.76,8.77,21000,184119.0 +2024-09-11 13:30:00,8.77,8.78,8.76,8.77,13400,117546.0 +2024-09-11 13:35:00,8.77,8.77,8.76,8.76,13700,120107.0 +2024-09-11 13:40:00,8.77,8.78,8.76,8.76,30300,265626.0 +2024-09-11 13:45:00,8.76,8.77,8.76,8.76,35100,307509.0 +2024-09-11 13:50:00,8.76,8.76,8.75,8.75,14600,127848.0 +2024-09-11 13:55:00,8.75,8.77,8.73,8.74,119100,1041947.0 +2024-09-11 14:00:00,8.74,8.74,8.73,8.73,17400,152030.0 +2024-09-11 14:05:00,8.73,8.74,8.73,8.74,10000,87379.0 +2024-09-11 14:10:00,8.74,8.75,8.73,8.74,16100,140668.0 +2024-09-11 14:15:00,8.73,8.74,8.73,8.73,23500,205197.0 +2024-09-11 14:20:00,8.73,8.74,8.73,8.74,15200,132804.0 +2024-09-11 14:25:00,8.73,8.74,8.72,8.72,32800,286349.0 +2024-09-11 14:30:00,8.72,8.74,8.72,8.73,23700,206771.0 +2024-09-11 14:35:00,8.73,8.74,8.72,8.74,9100,79463.0 +2024-09-11 14:40:00,8.73,8.74,8.73,8.74,14300,124850.0 +2024-09-11 14:45:00,8.74,8.75,8.73,8.74,26900,235108.0 +2024-09-11 14:50:00,8.74,8.75,8.73,8.75,33700,294603.0 +2024-09-11 14:55:00,8.75,8.75,8.73,8.74,57900,505930.0 +2024-09-11 15:00:00,8.74,8.74,8.73,8.73,30100,262950.0 +2024-09-12 09:35:00,8.76,8.82,8.73,8.82,73300,643683.0 +2024-09-12 09:40:00,8.82,8.83,8.81,8.82,56600,499145.0 +2024-09-12 09:45:00,8.81,8.82,8.8,8.8,50600,445467.0 +2024-09-12 09:50:00,8.8,8.83,8.8,8.81,34500,303946.0 +2024-09-12 09:55:00,8.8,8.8,8.78,8.79,25400,223273.0 +2024-09-12 10:00:00,8.79,8.8,8.78,8.79,49200,432664.0 +2024-09-12 10:05:00,8.8,8.8,8.78,8.78,23400,205761.0 +2024-09-12 10:10:00,8.78,8.78,8.77,8.78,20400,179013.0 +2024-09-12 10:15:00,8.77,8.77,8.76,8.76,33800,296301.0 +2024-09-12 10:20:00,8.77,8.78,8.76,8.77,17000,149117.0 +2024-09-12 10:25:00,8.77,8.78,8.76,8.78,18800,164889.0 +2024-09-12 10:30:00,8.78,8.79,8.77,8.77,8400,73735.0 +2024-09-12 10:35:00,8.78,8.79,8.77,8.77,12800,112398.0 +2024-09-12 10:40:00,8.78,8.79,8.77,8.78,18700,164217.0 +2024-09-12 10:45:00,8.77,8.78,8.76,8.76,26500,232364.0 +2024-09-12 10:50:00,8.75,8.76,8.74,8.76,32700,285977.0 +2024-09-12 10:55:00,8.74,8.77,8.74,8.75,17400,152338.0 +2024-09-12 11:00:00,8.75,8.78,8.75,8.78,25500,223600.0 +2024-09-12 11:05:00,8.78,8.78,8.76,8.78,16800,147372.0 +2024-09-12 11:10:00,8.78,8.79,8.78,8.79,21200,186196.0 +2024-09-12 11:15:00,8.78,8.79,8.78,8.78,11500,101044.0 +2024-09-12 11:20:00,8.78,8.79,8.78,8.79,13300,116784.0 +2024-09-12 11:25:00,8.79,8.79,8.78,8.79,15300,134417.0 +2024-09-12 11:30:00,8.78,8.79,8.77,8.78,12500,109708.0 +2024-09-12 13:05:00,8.79,8.79,8.76,8.79,41400,363294.0 +2024-09-12 13:10:00,8.78,8.78,8.75,8.77,16300,142936.0 +2024-09-12 13:15:00,8.77,8.79,8.77,8.78,14100,123787.0 +2024-09-12 13:20:00,8.79,8.79,8.77,8.77,17400,152743.0 +2024-09-12 13:25:00,8.79,8.79,8.77,8.77,11100,97459.0 +2024-09-12 13:30:00,8.79,8.79,8.78,8.79,15400,135364.0 +2024-09-12 13:35:00,8.78,8.79,8.78,8.78,30800,270503.0 +2024-09-12 13:40:00,8.77,8.78,8.77,8.77,23700,207862.0 +2024-09-12 13:45:00,8.76,8.77,8.75,8.75,16000,140185.0 +2024-09-12 13:50:00,8.76,8.77,8.76,8.77,16300,142836.0 +2024-09-12 13:55:00,8.77,8.79,8.77,8.77,36600,321288.0 +2024-09-12 14:00:00,8.78,8.79,8.77,8.77,12500,109788.0 +2024-09-12 14:05:00,8.77,8.79,8.76,8.78,31500,276371.0 +2024-09-12 14:10:00,8.78,8.78,8.76,8.77,39400,345380.0 +2024-09-12 14:15:00,8.76,8.78,8.76,8.77,27500,241207.0 +2024-09-12 14:20:00,8.77,8.78,8.76,8.77,18200,159610.0 +2024-09-12 14:25:00,8.77,8.77,8.76,8.76,23200,203229.0 +2024-09-12 14:30:00,8.76,8.77,8.75,8.75,19900,174380.0 +2024-09-12 14:35:00,8.75,8.77,8.75,8.76,37600,329400.0 +2024-09-12 14:40:00,8.77,8.77,8.74,8.74,88700,776146.0 +2024-09-12 14:45:00,8.74,8.75,8.74,8.74,11600,101445.0 +2024-09-12 14:50:00,8.74,8.74,8.7,8.72,115900,1011348.0 +2024-09-12 14:55:00,8.72,8.74,8.71,8.73,68100,594175.0 +2024-09-12 15:00:00,8.73,8.73,8.72,8.73,71100,620292.0 +2024-09-13 09:35:00,8.71,8.75,8.69,8.72,58700,510837.0 +2024-09-13 09:40:00,8.72,8.72,8.65,8.66,69600,603794.0 +2024-09-13 09:45:00,8.66,8.7,8.66,8.7,41700,362136.0 +2024-09-13 09:50:00,8.7,8.71,8.69,8.7,53000,461106.0 +2024-09-13 09:55:00,8.7,8.72,8.69,8.72,34900,303753.0 +2024-09-13 10:00:00,8.72,8.75,8.72,8.74,32400,283195.0 +2024-09-13 10:05:00,8.74,8.75,8.7,8.71,41200,359278.0 +2024-09-13 10:10:00,8.71,8.75,8.7,8.75,30000,261497.0 +2024-09-13 10:15:00,8.75,8.75,8.73,8.74,23600,206318.0 +2024-09-13 10:20:00,8.73,8.74,8.73,8.73,42000,366729.0 +2024-09-13 10:25:00,8.73,8.74,8.72,8.72,29100,254064.0 +2024-09-13 10:30:00,8.71,8.72,8.71,8.72,4300,37469.0 +2024-09-13 10:35:00,8.72,8.72,8.71,8.72,10000,87181.0 +2024-09-13 10:40:00,8.73,8.73,8.71,8.72,23200,202370.0 +2024-09-13 10:45:00,8.72,8.73,8.7,8.71,43800,381379.0 +2024-09-13 10:50:00,8.7,8.7,8.68,8.68,44000,382248.0 +2024-09-13 10:55:00,8.68,8.71,8.68,8.69,102000,886458.0 +2024-09-13 11:00:00,8.7,8.72,8.69,8.69,6500,56552.0 +2024-09-13 11:05:00,8.69,8.7,8.69,8.7,10800,93952.0 +2024-09-13 11:10:00,8.7,8.73,8.7,8.73,22900,199640.0 +2024-09-13 11:15:00,8.71,8.73,8.71,8.71,5800,50570.0 +2024-09-13 11:20:00,8.72,8.72,8.7,8.71,13200,115032.0 +2024-09-13 11:25:00,8.7,8.72,8.7,8.71,5300,46172.0 +2024-09-13 11:30:00,8.71,8.71,8.69,8.69,25800,224470.0 +2024-09-13 13:05:00,8.71,8.72,8.69,8.7,24700,214987.0 +2024-09-13 13:10:00,8.69,8.69,8.67,8.67,42000,364720.0 +2024-09-13 13:15:00,8.67,8.68,8.67,8.68,20500,177747.0 +2024-09-13 13:20:00,8.67,8.69,8.67,8.67,26200,227403.0 +2024-09-13 13:25:00,8.67,8.67,8.67,8.67,10500,91035.0 +2024-09-13 13:30:00,8.68,8.68,8.66,8.67,10700,92773.0 +2024-09-13 13:35:00,8.66,8.68,8.66,8.67,11200,97116.0 +2024-09-13 13:40:00,8.67,8.67,8.66,8.67,9000,78027.0 +2024-09-13 13:45:00,8.67,8.71,8.67,8.69,94700,823472.0 +2024-09-13 13:50:00,8.69,8.69,8.68,8.68,6300,54724.0 +2024-09-13 13:55:00,8.69,8.69,8.66,8.67,30700,266340.0 +2024-09-13 14:00:00,8.66,8.67,8.65,8.65,26600,230374.0 +2024-09-13 14:05:00,8.65,8.66,8.64,8.64,89900,777426.0 +2024-09-13 14:10:00,8.65,8.66,8.64,8.64,91200,788558.0 +2024-09-13 14:15:00,8.64,8.64,8.63,8.63,56900,491402.0 +2024-09-13 14:20:00,8.63,8.64,8.63,8.63,38500,332268.0 +2024-09-13 14:25:00,8.63,8.63,8.61,8.62,80700,695434.0 +2024-09-13 14:30:00,8.62,8.62,8.59,8.59,69200,595192.0 +2024-09-13 14:35:00,8.59,8.6,8.57,8.57,97200,834850.0 +2024-09-13 14:40:00,8.59,8.59,8.58,8.58,63200,542468.0 +2024-09-13 14:45:00,8.58,8.62,8.58,8.61,102400,880031.0 +2024-09-13 14:50:00,8.61,8.62,8.6,8.6,34100,293542.0 +2024-09-13 14:55:00,8.6,8.61,8.56,8.56,68900,591220.0 +2024-09-13 15:00:00,8.56,8.58,8.56,8.56,70600,604677.0 +2024-09-18 09:35:00,8.65,8.65,8.53,8.57,130100,1114085.0 +2024-09-18 09:40:00,8.57,8.59,8.55,8.58,59600,510746.0 +2024-09-18 09:45:00,8.58,8.59,8.51,8.51,98000,836973.0 +2024-09-18 09:50:00,8.5,8.51,8.46,8.47,102400,869347.0 +2024-09-18 09:55:00,8.47,8.5,8.46,8.48,100000,847707.0 +2024-09-18 10:00:00,8.48,8.48,8.4,8.41,136800,1152773.0 +2024-09-18 10:05:00,8.41,8.41,8.37,8.38,86600,726964.0 +2024-09-18 10:10:00,8.38,8.4,8.37,8.39,40600,340395.0 +2024-09-18 10:15:00,8.38,8.41,8.37,8.41,125200,1049601.0 +2024-09-18 10:20:00,8.39,8.41,8.39,8.4,8600,72251.0 +2024-09-18 10:25:00,8.4,8.41,8.38,8.39,24000,201431.0 +2024-09-18 10:30:00,8.39,8.4,8.38,8.39,16800,140961.0 +2024-09-18 10:35:00,8.39,8.4,8.38,8.39,43400,363987.0 +2024-09-18 10:40:00,8.38,8.39,8.35,8.35,34900,292099.0 +2024-09-18 10:45:00,8.38,8.4,8.38,8.39,128100,1070366.0 +2024-09-18 10:50:00,8.38,8.39,8.36,8.37,13800,115588.0 +2024-09-18 10:55:00,8.37,8.38,8.36,8.37,9200,76962.0 +2024-09-18 11:00:00,8.37,8.38,8.36,8.38,27200,227539.0 +2024-09-18 11:05:00,8.37,8.39,8.36,8.37,18600,155722.0 +2024-09-18 11:10:00,8.36,8.38,8.36,8.37,15800,132263.0 +2024-09-18 11:15:00,8.37,8.4,8.36,8.38,24100,202041.0 +2024-09-18 11:20:00,8.38,8.39,8.36,8.37,18100,151616.0 +2024-09-18 11:25:00,8.37,8.38,8.37,8.38,8400,70326.0 +2024-09-18 11:30:00,8.38,8.4,8.37,8.37,35200,294892.0 +2024-09-18 13:05:00,8.36,8.4,8.36,8.37,63400,531496.0 +2024-09-18 13:10:00,8.38,8.39,8.36,8.37,67300,563105.0 +2024-09-18 13:15:00,8.36,8.37,8.34,8.37,56400,471094.0 +2024-09-18 13:20:00,8.38,8.4,8.37,8.39,36800,308813.0 +2024-09-18 13:25:00,8.39,8.4,8.38,8.38,20600,172757.0 +2024-09-18 13:30:00,8.38,8.39,8.37,8.38,16200,135849.0 +2024-09-18 13:35:00,8.38,8.39,8.37,8.37,18900,158309.0 +2024-09-18 13:40:00,8.37,8.39,8.37,8.38,13700,114827.0 +2024-09-18 13:45:00,8.38,8.42,8.38,8.42,76300,640908.0 +2024-09-18 13:50:00,8.42,8.44,8.42,8.43,50200,423071.0 +2024-09-18 13:55:00,8.43,8.45,8.42,8.43,38000,320518.0 +2024-09-18 14:00:00,8.43,8.47,8.42,8.47,31500,265957.0 +2024-09-18 14:05:00,8.47,8.49,8.46,8.46,67800,574591.0 +2024-09-18 14:10:00,8.46,8.48,8.45,8.48,22500,190467.0 +2024-09-18 14:15:00,8.48,8.52,8.48,8.49,64400,547016.0 +2024-09-18 14:20:00,8.5,8.5,8.48,8.49,20300,172347.0 +2024-09-18 14:25:00,8.48,8.5,8.47,8.48,41200,349580.0 +2024-09-18 14:30:00,8.48,8.49,8.47,8.48,25100,212764.0 +2024-09-18 14:35:00,8.48,8.5,8.47,8.5,33300,282664.0 +2024-09-18 14:40:00,8.49,8.5,8.48,8.5,26400,224252.0 +2024-09-18 14:45:00,8.5,8.5,8.48,8.48,38100,323348.0 +2024-09-18 14:50:00,8.48,8.49,8.47,8.48,38200,323912.0 +2024-09-18 14:55:00,8.48,8.48,8.47,8.47,40000,338966.0 +2024-09-18 15:00:00,8.47,8.49,8.46,8.49,32400,274636.0 +2024-09-19 09:35:00,8.52,8.61,8.52,8.61,217900,1868898.0 +2024-09-19 09:40:00,8.61,8.65,8.61,8.61,115600,996315.0 +2024-09-19 09:45:00,8.61,8.62,8.58,8.59,137800,1184811.0 +2024-09-19 09:50:00,8.59,8.6,8.54,8.54,78800,675630.0 +2024-09-19 09:55:00,8.55,8.56,8.53,8.56,50900,434825.0 +2024-09-19 10:00:00,8.56,8.6,8.55,8.59,36600,313932.0 +2024-09-19 10:05:00,8.6,8.62,8.59,8.62,45600,392271.0 +2024-09-19 10:10:00,8.62,8.65,8.6,8.65,88200,760948.0 +2024-09-19 10:15:00,8.65,8.73,8.64,8.73,133300,1158023.0 +2024-09-19 10:20:00,8.73,8.75,8.72,8.74,110500,965237.0 +2024-09-19 10:25:00,8.74,8.75,8.73,8.74,74600,651899.0 +2024-09-19 10:30:00,8.73,8.75,8.73,8.74,62100,542840.0 +2024-09-19 10:35:00,8.74,8.77,8.74,8.75,148700,1301695.0 +2024-09-19 10:40:00,8.74,8.75,8.74,8.75,38200,333958.0 +2024-09-19 10:45:00,8.75,8.75,8.74,8.74,17100,149586.0 +2024-09-19 10:50:00,8.75,8.76,8.74,8.75,65400,572253.0 +2024-09-19 10:55:00,8.75,8.75,8.72,8.73,63500,554724.0 +2024-09-19 11:00:00,8.72,8.72,8.7,8.71,22200,193431.0 +2024-09-19 11:05:00,8.72,8.74,8.71,8.71,47400,413472.0 +2024-09-19 11:10:00,8.71,8.74,8.71,8.73,15300,133502.0 +2024-09-19 11:15:00,8.72,8.74,8.71,8.72,11800,103005.0 +2024-09-19 11:20:00,8.73,8.74,8.72,8.72,25300,220976.0 +2024-09-19 11:25:00,8.73,8.74,8.72,8.74,22300,194659.0 +2024-09-19 11:30:00,8.74,8.74,8.73,8.74,21400,187022.0 +2024-09-19 13:05:00,8.74,8.76,8.74,8.76,64900,567851.0 +2024-09-19 13:10:00,8.76,8.76,8.74,8.74,37100,324643.0 +2024-09-19 13:15:00,8.75,8.75,8.73,8.74,10700,93437.0 +2024-09-19 13:20:00,8.74,8.74,8.72,8.74,15100,131897.0 +2024-09-19 13:25:00,8.74,8.76,8.74,8.75,34100,298393.0 +2024-09-19 13:30:00,8.76,8.76,8.74,8.74,20900,182873.0 +2024-09-19 13:35:00,8.75,8.76,8.74,8.75,34500,301903.0 +2024-09-19 13:40:00,8.76,8.77,8.75,8.77,51700,453004.0 +2024-09-19 13:45:00,8.77,8.77,8.75,8.75,40500,354905.0 +2024-09-19 13:50:00,8.76,8.76,8.74,8.75,33000,288728.0 +2024-09-19 13:55:00,8.75,8.75,8.74,8.75,19700,172272.0 +2024-09-19 14:00:00,8.74,8.74,8.72,8.72,52800,460852.0 +2024-09-19 14:05:00,8.73,8.74,8.73,8.73,14400,125726.0 +2024-09-19 14:10:00,8.74,8.74,8.74,8.74,5800,50692.0 +2024-09-19 14:15:00,8.74,8.75,8.73,8.75,96600,844432.0 +2024-09-19 14:20:00,8.75,8.75,8.74,8.74,41700,364494.0 +2024-09-19 14:25:00,8.75,8.75,8.74,8.75,20000,174912.0 +2024-09-19 14:30:00,8.75,8.76,8.74,8.75,50600,442752.0 +2024-09-19 14:35:00,8.75,8.76,8.75,8.75,39100,342360.0 +2024-09-19 14:40:00,8.76,8.76,8.75,8.75,37600,329100.0 +2024-09-19 14:45:00,8.76,8.76,8.75,8.76,21700,189952.0 +2024-09-19 14:50:00,8.76,8.76,8.75,8.76,79800,698952.0 +2024-09-19 14:55:00,8.76,8.76,8.75,8.75,31200,273260.0 +2024-09-19 15:00:00,8.76,8.76,8.75,8.76,103400,905404.0 +2024-09-20 09:35:00,8.77,8.78,8.7,8.71,122100,1065083.0 +2024-09-20 09:40:00,8.71,8.75,8.71,8.73,149400,1303700.0 +2024-09-20 09:45:00,8.73,8.73,8.71,8.71,48500,422756.0 +2024-09-20 09:50:00,8.71,8.72,8.7,8.71,36500,317737.0 +2024-09-20 09:55:00,8.71,8.73,8.69,8.71,55500,483151.0 +2024-09-20 10:00:00,8.71,8.73,8.69,8.7,43800,381129.0 +2024-09-20 10:05:00,8.7,8.71,8.67,8.69,75200,653255.0 +2024-09-20 10:10:00,8.69,8.7,8.68,8.7,12800,111246.0 +2024-09-20 10:15:00,8.7,8.72,8.69,8.72,16800,146326.0 +2024-09-20 10:20:00,8.72,8.77,8.7,8.77,113900,995345.0 +2024-09-20 10:25:00,8.77,8.8,8.76,8.77,118800,1044214.0 +2024-09-20 10:30:00,8.77,8.79,8.76,8.78,34000,298260.0 +2024-09-20 10:35:00,8.77,8.77,8.76,8.77,38800,340045.0 +2024-09-20 10:40:00,8.77,8.77,8.76,8.76,13500,118312.0 +2024-09-20 10:45:00,8.75,8.75,8.73,8.73,19200,167984.0 +2024-09-20 10:50:00,8.74,8.76,8.73,8.74,8500,74399.0 +2024-09-20 10:55:00,8.74,8.76,8.73,8.76,21100,184686.0 +2024-09-20 11:00:00,8.76,8.76,8.75,8.75,11000,96252.0 +2024-09-20 11:05:00,8.74,8.76,8.74,8.75,17300,151339.0 +2024-09-20 11:10:00,8.74,8.77,8.74,8.77,11500,100703.0 +2024-09-20 11:15:00,8.76,8.77,8.76,8.77,34800,304903.0 +2024-09-20 11:20:00,8.78,8.79,8.77,8.78,19700,173000.0 +2024-09-20 11:25:00,8.79,8.79,8.77,8.77,14800,129812.0 +2024-09-20 11:30:00,8.77,8.78,8.75,8.75,12000,105287.0 +2024-09-20 13:05:00,8.74,8.76,8.74,8.76,20000,175037.0 +2024-09-20 13:10:00,8.76,8.76,8.74,8.75,17500,153220.0 +2024-09-20 13:15:00,8.75,8.76,8.74,8.75,10100,88387.0 +2024-09-20 13:20:00,8.75,8.76,8.74,8.74,22200,194326.0 +2024-09-20 13:25:00,8.76,8.78,8.75,8.76,51200,448740.0 +2024-09-20 13:30:00,8.76,8.77,8.75,8.77,14200,124412.0 +2024-09-20 13:35:00,8.76,8.76,8.74,8.74,17400,152293.0 +2024-09-20 13:40:00,8.74,8.74,8.73,8.73,20800,181706.0 +2024-09-20 13:45:00,8.74,8.74,8.71,8.72,131600,1147422.0 +2024-09-20 13:50:00,8.72,8.73,8.71,8.73,50100,436942.0 +2024-09-20 13:55:00,8.72,8.73,8.72,8.72,17800,155314.0 +2024-09-20 14:00:00,8.73,8.73,8.71,8.72,21100,184020.0 +2024-09-20 14:05:00,8.71,8.73,8.71,8.73,29500,257329.0 +2024-09-20 14:10:00,8.72,8.73,8.72,8.72,15000,130801.0 +2024-09-20 14:15:00,8.71,8.71,8.69,8.71,89100,775709.0 +2024-09-20 14:20:00,8.71,8.72,8.71,8.72,15800,137664.0 +2024-09-20 14:25:00,8.72,8.74,8.72,8.73,57600,502870.0 +2024-09-20 14:30:00,8.73,8.74,8.73,8.73,23800,207834.0 +2024-09-20 14:35:00,8.73,8.74,8.72,8.72,25800,225207.0 +2024-09-20 14:40:00,8.74,8.74,8.73,8.73,18400,160771.0 +2024-09-20 14:45:00,8.73,8.77,8.73,8.76,71400,624885.0 +2024-09-20 14:50:00,8.77,8.77,8.76,8.76,34100,298724.0 +2024-09-20 14:55:00,8.76,8.76,8.75,8.75,25900,226736.0 +2024-09-20 15:00:00,8.75,8.77,8.75,8.76,58000,508090.0 +2024-09-23 09:35:00,8.74,8.79,8.7,8.74,121500,1060617.0 +2024-09-23 09:40:00,8.74,8.77,8.71,8.74,66100,577599.0 +2024-09-23 09:45:00,8.74,8.81,8.73,8.8,123100,1079020.0 +2024-09-23 09:50:00,8.8,8.8,8.78,8.79,58500,514335.0 +2024-09-23 09:55:00,8.79,8.79,8.76,8.78,43900,385213.0 +2024-09-23 10:00:00,8.78,8.8,8.77,8.79,47300,415571.0 +2024-09-23 10:05:00,8.79,8.79,8.75,8.75,28700,251737.0 +2024-09-23 10:10:00,8.75,8.78,8.75,8.76,85100,744986.0 +2024-09-23 10:15:00,8.76,8.78,8.76,8.77,27700,242747.0 +2024-09-23 10:20:00,8.76,8.77,8.75,8.77,13600,119166.0 +2024-09-23 10:25:00,8.77,8.77,8.76,8.77,29200,256029.0 +2024-09-23 10:30:00,8.77,8.77,8.76,8.76,17000,149009.0 +2024-09-23 10:35:00,8.76,8.76,8.75,8.76,13700,119994.0 +2024-09-23 10:40:00,8.76,8.76,8.75,8.75,17200,150565.0 +2024-09-23 10:45:00,8.75,8.76,8.74,8.74,15500,135618.0 +2024-09-23 10:50:00,8.74,8.76,8.74,8.75,18500,161881.0 +2024-09-23 10:55:00,8.75,8.76,8.74,8.76,6700,58638.0 +2024-09-23 11:00:00,8.75,8.76,8.74,8.75,30400,265934.0 +2024-09-23 11:05:00,8.74,8.77,8.74,8.77,22600,197881.0 +2024-09-23 11:10:00,8.77,8.77,8.75,8.75,12400,108901.0 +2024-09-23 11:15:00,8.75,8.76,8.75,8.76,18300,160215.0 +2024-09-23 11:20:00,8.76,8.76,8.75,8.76,12000,105071.0 +2024-09-23 11:25:00,8.76,8.76,8.75,8.76,3200,28007.0 +2024-09-23 11:30:00,8.75,8.76,8.75,8.76,9000,78802.0 +2024-09-23 13:05:00,8.75,8.78,8.75,8.76,30900,270771.0 +2024-09-23 13:10:00,8.76,8.76,8.75,8.75,12800,112084.0 +2024-09-23 13:15:00,8.75,8.75,8.74,8.75,11700,102356.0 +2024-09-23 13:20:00,8.75,8.75,8.74,8.75,19800,173163.0 +2024-09-23 13:25:00,8.75,8.76,8.74,8.76,9100,79659.0 +2024-09-23 13:30:00,8.76,8.76,8.75,8.75,8400,73534.0 +2024-09-23 13:35:00,8.75,8.76,8.75,8.76,14400,126085.0 +2024-09-23 13:40:00,8.76,8.76,8.76,8.76,7000,61320.0 +2024-09-23 13:45:00,8.76,8.76,8.75,8.75,31100,272130.0 +2024-09-23 13:50:00,8.75,8.75,8.74,8.74,24900,217328.0 +2024-09-23 13:55:00,8.74,8.74,8.73,8.74,5300,46319.0 +2024-09-23 14:00:00,8.74,8.74,8.73,8.73,11100,96979.0 +2024-09-23 14:05:00,8.73,8.74,8.73,8.74,27300,238439.0 +2024-09-23 14:10:00,8.74,8.74,8.72,8.73,20100,175510.0 +2024-09-23 14:15:00,8.73,8.74,8.72,8.73,13800,120502.0 +2024-09-23 14:20:00,8.73,8.74,8.72,8.73,29200,254731.0 +2024-09-23 14:25:00,8.73,8.74,8.73,8.73,20500,178984.0 +2024-09-23 14:30:00,8.73,8.74,8.73,8.73,14700,128370.0 +2024-09-23 14:35:00,8.73,8.74,8.73,8.74,15400,134513.0 +2024-09-23 14:40:00,8.74,8.74,8.72,8.72,16600,144885.0 +2024-09-23 14:45:00,8.72,8.73,8.72,8.72,21700,189272.0 +2024-09-23 14:50:00,8.72,8.72,8.71,8.71,38300,333724.0 +2024-09-23 14:55:00,8.71,8.72,8.7,8.71,48300,420580.0 +2024-09-23 15:00:00,8.72,8.73,8.71,8.73,51200,446568.0 +2024-09-24 09:35:00,8.73,8.82,8.73,8.79,134700,1185155.0 +2024-09-24 09:40:00,8.78,8.81,8.76,8.79,80900,711670.0 +2024-09-24 09:45:00,8.79,8.82,8.78,8.81,139600,1229249.0 +2024-09-24 09:50:00,8.81,8.82,8.79,8.79,67000,590094.0 +2024-09-24 09:55:00,8.78,8.81,8.78,8.8,46500,409115.0 +2024-09-24 10:00:00,8.79,8.83,8.79,8.82,142500,1255460.0 +2024-09-24 10:05:00,8.82,8.82,8.78,8.78,35000,308285.0 +2024-09-24 10:10:00,8.78,8.79,8.77,8.77,27800,244105.0 +2024-09-24 10:15:00,8.77,8.81,8.77,8.8,85700,753282.0 +2024-09-24 10:20:00,8.8,8.8,8.78,8.8,17700,155582.0 +2024-09-24 10:25:00,8.8,8.81,8.79,8.81,27000,237701.0 +2024-09-24 10:30:00,8.81,8.81,8.8,8.81,20300,178811.0 +2024-09-24 10:35:00,8.81,8.81,8.8,8.8,6900,60723.0 +2024-09-24 10:40:00,8.8,8.82,8.79,8.81,65300,574808.0 +2024-09-24 10:45:00,8.81,8.83,8.81,8.82,73800,650824.0 +2024-09-24 10:50:00,8.82,8.85,8.81,8.85,78400,692887.0 +2024-09-24 10:55:00,8.85,8.87,8.83,8.84,56400,499395.0 +2024-09-24 11:00:00,8.84,8.86,8.83,8.85,30000,265477.0 +2024-09-24 11:05:00,8.85,8.86,8.85,8.86,6500,57571.0 +2024-09-24 11:10:00,8.85,8.87,8.85,8.86,37800,334911.0 +2024-09-24 11:15:00,8.87,8.87,8.86,8.86,47700,422928.0 +2024-09-24 11:20:00,8.86,8.9,8.86,8.89,142000,1261056.0 +2024-09-24 11:25:00,8.89,8.9,8.89,8.9,54300,483206.0 +2024-09-24 11:30:00,8.9,8.92,8.89,8.9,106300,946598.0 +2024-09-24 13:05:00,8.9,8.98,8.9,8.97,135800,1215261.0 +2024-09-24 13:10:00,8.96,8.96,8.94,8.96,55200,494312.0 +2024-09-24 13:15:00,8.96,9.0,8.95,9.0,110100,988428.0 +2024-09-24 13:20:00,9.0,9.0,8.95,8.96,72700,652612.0 +2024-09-24 13:25:00,8.95,8.96,8.94,8.95,51400,459873.0 +2024-09-24 13:30:00,8.95,8.95,8.93,8.94,43900,392512.0 +2024-09-24 13:35:00,8.94,8.97,8.94,8.96,75400,675240.0 +2024-09-24 13:40:00,8.96,9.01,8.96,9.0,132300,1190110.0 +2024-09-24 13:45:00,9.0,9.01,9.0,9.0,33500,301532.0 +2024-09-24 13:50:00,9.0,9.0,8.99,9.0,39800,358050.0 +2024-09-24 13:55:00,9.0,9.01,9.0,9.0,38400,345728.0 +2024-09-24 14:00:00,9.0,9.0,8.97,8.97,30400,273228.0 +2024-09-24 14:05:00,8.98,8.99,8.97,8.98,34400,308958.0 +2024-09-24 14:10:00,8.97,8.98,8.95,8.95,55000,492834.0 +2024-09-24 14:15:00,8.97,8.98,8.96,8.97,35400,317584.0 +2024-09-24 14:20:00,8.97,8.99,8.97,8.98,44400,398632.0 +2024-09-24 14:25:00,8.99,8.99,8.97,8.99,47200,423976.0 +2024-09-24 14:30:00,8.99,8.99,8.97,8.97,18200,163348.0 +2024-09-24 14:35:00,8.98,8.98,8.97,8.98,59100,530656.0 +2024-09-24 14:40:00,8.98,8.99,8.97,8.98,62000,556818.0 +2024-09-24 14:45:00,8.98,8.99,8.97,8.98,93600,840642.0 +2024-09-24 14:50:00,8.98,8.99,8.97,8.99,96000,862306.0 +2024-09-24 14:55:00,8.99,8.99,8.97,8.98,164500,1476666.0 +2024-09-24 15:00:00,8.98,8.99,8.97,8.98,217800,1955900.0 +2024-09-25 09:35:00,9.11,9.13,9.05,9.07,288700,2626430.0 +2024-09-25 09:40:00,9.07,9.15,9.07,9.15,259700,2364809.0 +2024-09-25 09:45:00,9.15,9.15,9.11,9.13,259800,2371049.0 +2024-09-25 09:50:00,9.13,9.14,9.12,9.12,148500,1355381.0 +2024-09-25 09:55:00,9.12,9.15,9.12,9.15,106500,972456.0 +2024-09-25 10:00:00,9.14,9.19,9.13,9.18,145700,1335251.0 +2024-09-25 10:05:00,9.18,9.2,9.17,9.19,119600,1098472.0 +2024-09-25 10:10:00,9.2,9.26,9.2,9.22,373400,3447792.0 +2024-09-25 10:15:00,9.24,9.24,9.21,9.22,69200,638120.0 +2024-09-25 10:20:00,9.22,9.24,9.22,9.24,39100,360926.0 +2024-09-25 10:25:00,9.24,9.25,9.22,9.23,79200,731428.0 +2024-09-25 10:30:00,9.22,9.23,9.21,9.22,50900,469116.0 +2024-09-25 10:35:00,9.21,9.22,9.18,9.18,89800,826520.0 +2024-09-25 10:40:00,9.17,9.21,9.16,9.2,99300,911054.0 +2024-09-25 10:45:00,9.19,9.22,9.19,9.21,45100,415130.0 +2024-09-25 10:50:00,9.21,9.22,9.19,9.22,99700,917846.0 +2024-09-25 10:55:00,9.22,9.23,9.21,9.22,19100,176120.0 +2024-09-25 11:00:00,9.23,9.23,9.22,9.22,20300,187310.0 +2024-09-25 11:05:00,9.22,9.23,9.2,9.21,47200,434856.0 +2024-09-25 11:10:00,9.2,9.21,9.19,9.2,43100,396476.0 +2024-09-25 11:15:00,9.19,9.21,9.19,9.2,20100,184920.0 +2024-09-25 11:20:00,9.2,9.22,9.19,9.22,49200,453144.0 +2024-09-25 11:25:00,9.22,9.22,9.19,9.2,35700,328292.0 +2024-09-25 11:30:00,9.2,9.2,9.17,9.17,23000,211268.0 +2024-09-25 13:05:00,9.17,9.19,9.16,9.18,49100,450756.0 +2024-09-25 13:10:00,9.18,9.19,9.18,9.19,45400,416796.0 +2024-09-25 13:15:00,9.19,9.2,9.19,9.19,29200,268568.0 +2024-09-25 13:20:00,9.18,9.18,9.16,9.17,32400,296936.0 +2024-09-25 13:25:00,9.17,9.17,9.14,9.15,91800,840164.0 +2024-09-25 13:30:00,9.15,9.15,9.13,9.13,61500,562104.0 +2024-09-25 13:35:00,9.13,9.14,9.13,9.14,28500,260372.0 +2024-09-25 13:40:00,9.14,9.14,9.11,9.11,59700,544560.0 +2024-09-25 13:45:00,9.12,9.12,9.1,9.1,37300,339860.0 +2024-09-25 13:50:00,9.1,9.1,9.05,9.06,160300,1455056.0 +2024-09-25 13:55:00,9.06,9.08,9.05,9.08,92100,834842.0 +2024-09-25 14:00:00,9.07,9.11,9.07,9.1,51900,471752.0 +2024-09-25 14:05:00,9.11,9.13,9.11,9.13,54100,493360.0 +2024-09-25 14:10:00,9.12,9.12,9.09,9.09,27400,249528.0 +2024-09-25 14:15:00,9.09,9.1,9.08,9.09,49400,449228.0 +2024-09-25 14:20:00,9.1,9.1,9.09,9.1,9200,83672.0 +2024-09-25 14:25:00,9.09,9.09,9.08,9.08,14900,135412.0 +2024-09-25 14:30:00,9.08,9.09,9.07,9.07,32900,298720.0 +2024-09-25 14:35:00,9.08,9.1,9.07,9.07,51100,463832.0 +2024-09-25 14:40:00,9.06,9.08,9.05,9.08,36300,329002.0 +2024-09-25 14:45:00,9.08,9.09,9.07,9.08,32500,295060.0 +2024-09-25 14:50:00,9.09,9.09,9.07,9.07,68700,623426.0 +2024-09-25 14:55:00,9.08,9.08,9.07,9.08,58200,528252.0 +2024-09-25 15:00:00,9.08,9.08,9.06,9.06,99600,903104.0 +2024-09-26 09:35:00,9.07,9.12,9.01,9.11,141100,1280103.0 +2024-09-26 09:40:00,9.11,9.11,9.06,9.07,70800,643132.0 +2024-09-26 09:45:00,9.06,9.07,9.05,9.06,33300,301672.0 +2024-09-26 09:50:00,9.06,9.11,9.05,9.11,50400,457950.0 +2024-09-26 09:55:00,9.11,9.11,9.1,9.1,28400,258585.0 +2024-09-26 10:00:00,9.1,9.12,9.1,9.12,63000,573821.0 +2024-09-26 10:05:00,9.11,9.12,9.09,9.1,30400,276859.0 +2024-09-26 10:10:00,9.1,9.11,9.09,9.1,47500,432232.0 +2024-09-26 10:15:00,9.11,9.12,9.1,9.11,40000,364418.0 +2024-09-26 10:20:00,9.1,9.1,9.09,9.1,39600,360361.0 +2024-09-26 10:25:00,9.1,9.11,9.09,9.1,19100,173806.0 +2024-09-26 10:30:00,9.11,9.12,9.1,9.12,24900,226870.0 +2024-09-26 10:35:00,9.12,9.13,9.1,9.1,44500,405551.0 +2024-09-26 10:40:00,9.1,9.11,9.09,9.1,21100,192093.0 +2024-09-26 10:45:00,9.09,9.09,9.08,9.08,4600,41708.0 +2024-09-26 10:50:00,9.08,9.08,9.06,9.07,33700,305739.0 +2024-09-26 10:55:00,9.07,9.08,9.07,9.07,8600,78013.0 +2024-09-26 11:00:00,9.07,9.08,9.06,9.07,30700,278432.0 +2024-09-26 11:05:00,9.06,9.07,9.06,9.07,21400,193986.0 +2024-09-26 11:10:00,9.07,9.08,9.07,9.08,7100,64432.0 +2024-09-26 11:15:00,9.08,9.09,9.07,9.08,10100,91683.0 +2024-09-26 11:20:00,9.08,9.09,9.07,9.08,5700,51752.0 +2024-09-26 11:25:00,9.09,9.09,9.08,9.09,8800,79962.0 +2024-09-26 11:30:00,9.08,9.08,9.07,9.07,24500,222349.0 +2024-09-26 13:05:00,9.07,9.08,9.07,9.08,19600,177865.0 +2024-09-26 13:10:00,9.08,9.1,9.08,9.09,20800,189054.0 +2024-09-26 13:15:00,9.09,9.1,9.08,9.1,61500,559444.0 +2024-09-26 13:20:00,9.1,9.1,9.09,9.09,57800,525714.0 +2024-09-26 13:25:00,9.09,9.12,9.09,9.12,65100,592815.0 +2024-09-26 13:30:00,9.12,9.12,9.1,9.11,33000,300654.0 +2024-09-26 13:35:00,9.11,9.14,9.11,9.14,199300,1819046.0 +2024-09-26 13:40:00,9.14,9.14,9.12,9.13,57300,523327.0 +2024-09-26 13:45:00,9.13,9.14,9.13,9.14,43700,399365.0 +2024-09-26 13:50:00,9.14,9.15,9.14,9.15,61800,565445.0 +2024-09-26 13:55:00,9.15,9.16,9.15,9.16,22600,206927.0 +2024-09-26 14:00:00,9.16,9.17,9.15,9.17,90800,831614.0 +2024-09-26 14:05:00,9.17,9.17,9.15,9.15,71000,650059.0 +2024-09-26 14:10:00,9.15,9.17,9.15,9.17,37500,343521.0 +2024-09-26 14:15:00,9.16,9.17,9.16,9.16,91800,841223.0 +2024-09-26 14:20:00,9.16,9.17,9.15,9.17,51800,474475.0 +2024-09-26 14:25:00,9.16,9.17,9.15,9.16,94900,869336.0 +2024-09-26 14:30:00,9.17,9.19,9.16,9.18,267000,2448642.0 +2024-09-26 14:35:00,9.18,9.19,9.16,9.17,193900,1778450.0 +2024-09-26 14:40:00,9.17,9.18,9.17,9.18,40100,367798.0 +2024-09-26 14:45:00,9.18,9.19,9.17,9.19,63600,584076.0 +2024-09-26 14:50:00,9.19,9.2,9.18,9.2,136700,1256932.0 +2024-09-26 14:55:00,9.2,9.23,9.19,9.23,163800,1509088.0 +2024-09-26 15:00:00,9.23,9.23,9.21,9.22,161000,1484790.0 +2024-09-27 09:35:00,9.31,9.4,9.31,9.34,525900,4921509.0 +2024-09-27 09:40:00,9.34,9.34,9.29,9.32,264400,2463442.0 +2024-09-27 09:45:00,9.32,9.32,9.29,9.3,216000,2009894.0 +2024-09-27 09:50:00,9.3,9.32,9.28,9.31,249400,2317812.0 +2024-09-27 09:55:00,9.31,9.38,9.3,9.38,254600,2375882.0 +2024-09-27 10:00:00,9.38,9.48,9.36,9.43,322000,3031789.0 +2024-09-27 10:05:00,9.43,9.45,9.42,9.42,119700,1128490.0 +2024-09-27 10:10:00,9.42,9.44,9.41,9.41,128200,1207412.0 +2024-09-27 10:15:00,9.42,9.44,9.41,9.43,168700,1589860.0 +2024-09-27 10:20:00,9.45,9.46,9.42,9.46,91200,861538.0 +2024-09-27 10:25:00,9.46,9.49,9.45,9.45,250600,2374064.0 +2024-09-27 10:30:00,9.46,9.46,9.44,9.45,71700,677380.0 +2024-09-27 10:35:00,9.45,9.46,9.44,9.45,70500,666010.0 +2024-09-27 10:40:00,9.45,9.47,9.45,9.47,46800,442726.0 +2024-09-27 10:45:00,9.47,9.47,9.44,9.46,79400,750734.0 +2024-09-27 10:50:00,9.46,9.48,9.45,9.48,67300,636938.0 +2024-09-27 10:55:00,9.48,9.51,9.47,9.51,306900,2912618.0 +2024-09-27 11:00:00,9.51,9.51,9.47,9.49,146200,1388364.0 +2024-09-27 11:05:00,9.49,9.5,9.47,9.48,35300,334782.0 +2024-09-27 11:10:00,9.48,9.5,9.48,9.5,59600,565724.0 +2024-09-27 11:15:00,9.5,9.51,9.49,9.5,45800,435102.0 +2024-09-27 11:20:00,9.5,9.51,9.47,9.5,73300,695394.0 +2024-09-27 11:25:00,9.5,9.57,9.5,9.54,143800,1371088.0 +2024-09-27 11:30:00,9.54,9.55,9.53,9.54,61100,583052.0 +2024-09-27 13:05:00,9.56,9.67,9.56,9.64,358500,3449880.0 +2024-09-27 13:10:00,9.64,9.69,9.64,9.69,201900,1952548.0 +2024-09-27 13:15:00,9.68,9.7,9.66,9.69,159700,1546728.0 +2024-09-27 13:20:00,9.68,9.69,9.58,9.59,105200,1013888.0 +2024-09-27 13:25:00,9.59,9.62,9.58,9.58,90900,872136.0 +2024-09-27 13:30:00,9.58,9.58,9.53,9.54,80300,766772.0 +2024-09-27 13:35:00,9.53,9.55,9.52,9.52,62500,595524.0 +2024-09-27 13:40:00,9.52,9.52,9.47,9.47,87400,829800.0 +2024-09-27 13:45:00,9.48,9.5,9.46,9.46,138700,1313864.0 +2024-09-27 13:50:00,9.46,9.48,9.43,9.45,100500,950668.0 +2024-09-27 13:55:00,9.45,9.45,9.42,9.43,121000,1141024.0 +2024-09-27 14:00:00,9.43,9.47,9.42,9.46,107800,1017140.0 +2024-09-27 14:05:00,9.46,9.48,9.46,9.46,39100,370144.0 +2024-09-27 14:10:00,9.46,9.47,9.46,9.47,38300,362460.0 +2024-09-27 14:15:00,9.46,9.47,9.46,9.47,31700,300136.0 +2024-09-27 14:20:00,9.47,9.49,9.47,9.48,44800,424724.0 +2024-09-27 14:25:00,9.48,9.5,9.48,9.49,35900,340752.0 +2024-09-27 14:30:00,9.49,9.5,9.48,9.5,77500,735712.0 +2024-09-27 14:35:00,9.5,9.56,9.5,9.56,71000,676728.0 +2024-09-27 14:40:00,9.56,9.57,9.54,9.55,95600,913112.0 +2024-09-27 14:45:00,9.55,9.58,9.54,9.55,129500,1236868.0 +2024-09-27 14:50:00,9.55,9.56,9.5,9.51,80500,766920.0 +2024-09-27 14:55:00,9.51,9.52,9.49,9.5,214300,2036620.0 +2024-09-27 15:00:00,9.5,9.53,9.5,9.53,142000,1351720.0 +2024-09-30 09:35:00,9.77,10.1,9.77,10.07,1035500,10303017.0 +2024-09-30 09:40:00,10.07,10.12,9.9,9.92,798100,8011307.0 +2024-09-30 09:45:00,9.92,9.92,9.86,9.89,437900,4333248.0 +2024-09-30 09:50:00,9.89,9.91,9.8,9.8,384700,3789632.0 +2024-09-30 09:55:00,9.8,9.81,9.62,9.78,564400,5495188.0 +2024-09-30 10:00:00,9.78,9.83,9.76,9.81,260000,2545738.0 +2024-09-30 10:05:00,9.81,9.86,9.8,9.83,191100,1879764.0 +2024-09-30 10:10:00,9.83,9.87,9.83,9.86,143500,1413768.0 +2024-09-30 10:15:00,9.86,9.86,9.78,9.8,199800,1961188.0 +2024-09-30 10:20:00,9.8,9.88,9.8,9.88,124000,1220812.0 +2024-09-30 10:25:00,9.88,9.94,9.88,9.94,110700,1096620.0 +2024-09-30 10:30:00,9.94,9.96,9.93,9.96,107500,1069424.0 +2024-09-30 10:35:00,9.96,9.98,9.92,9.94,177500,1766624.0 +2024-09-30 10:40:00,9.94,9.95,9.91,9.91,65100,645940.0 +2024-09-30 10:45:00,9.91,9.95,9.91,9.95,105600,1048716.0 +2024-09-30 10:50:00,9.95,10.02,9.95,10.02,123300,1231776.0 +2024-09-30 10:55:00,10.01,10.04,10.01,10.04,86900,871196.0 +2024-09-30 11:00:00,10.04,10.07,10.04,10.07,179000,1800668.0 +2024-09-30 11:05:00,10.07,10.07,10.0,10.0,117500,1179452.0 +2024-09-30 11:10:00,10.0,10.01,9.97,10.0,158500,1583376.0 +2024-09-30 11:15:00,10.01,10.03,9.99,10.01,59600,597112.0 +2024-09-30 11:20:00,10.01,10.03,10.0,10.02,43800,438892.0 +2024-09-30 11:25:00,10.01,10.04,10.01,10.03,80100,803252.0 +2024-09-30 11:30:00,10.03,10.05,10.02,10.05,101600,1019512.0 +2024-09-30 13:05:00,10.04,10.24,10.04,10.19,584900,5931552.0 +2024-09-30 13:10:00,10.19,10.24,10.19,10.24,264500,2702588.0 +2024-09-30 13:15:00,10.24,10.28,10.17,10.17,470400,4817880.0 +2024-09-30 13:20:00,10.17,10.19,10.16,10.18,190300,1935824.0 +2024-09-30 13:25:00,10.18,10.21,10.17,10.21,142300,1449112.0 +2024-09-30 13:30:00,10.21,10.23,10.2,10.21,77300,789552.0 +2024-09-30 13:35:00,10.21,10.22,10.2,10.22,122100,1247352.0 +2024-09-30 13:40:00,10.22,10.25,10.22,10.23,106500,1089832.0 +2024-09-30 13:45:00,10.23,10.27,10.22,10.27,260700,2669064.0 +2024-09-30 13:50:00,10.27,10.27,10.25,10.27,193600,1986176.0 +2024-09-30 13:55:00,10.27,10.31,10.27,10.31,159900,1646320.0 +2024-09-30 14:00:00,10.31,10.33,10.3,10.32,182600,1883640.0 +2024-09-30 14:05:00,10.32,10.36,10.31,10.35,92700,958232.0 +2024-09-30 14:10:00,10.36,10.36,10.33,10.35,282800,2921992.0 +2024-09-30 14:15:00,10.35,10.37,10.35,10.36,77100,798936.0 +2024-09-30 14:20:00,10.36,10.36,10.28,10.28,290800,3002136.0 +2024-09-30 14:25:00,10.28,10.29,10.06,10.15,569700,5799840.0 +2024-09-30 14:30:00,10.14,10.2,10.13,10.16,181700,1845784.0 +2024-09-30 14:35:00,10.17,10.26,10.17,10.23,299200,3055832.0 +2024-09-30 14:40:00,10.23,10.27,10.23,10.26,106200,1087816.0 +2024-09-30 14:45:00,10.26,10.29,10.25,10.29,149700,1537136.0 +2024-09-30 14:50:00,10.27,10.3,10.27,10.28,170200,1751168.0 +2024-09-30 14:55:00,10.28,10.3,10.28,10.29,394600,4060288.0 +2024-09-30 15:00:00,10.29,10.32,10.29,10.31,210400,2167728.0 +2024-10-08 09:35:00,11.3,11.31,11.01,11.01,1823200,20488112.0 +2024-10-08 09:40:00,11.01,11.03,10.89,10.89,740400,8144132.0 +2024-10-08 09:45:00,10.89,10.9,10.61,10.61,854300,9196256.0 +2024-10-08 09:50:00,10.61,10.86,10.56,10.86,805500,8629564.0 +2024-10-08 09:55:00,10.86,10.96,10.84,10.85,701200,7641928.0 +2024-10-08 10:00:00,10.85,10.88,10.8,10.82,258500,2800808.0 +2024-10-08 10:05:00,10.82,10.88,10.8,10.88,347700,3767188.0 +2024-10-08 10:10:00,10.88,10.88,10.73,10.74,306200,3303656.0 +2024-10-08 10:15:00,10.74,10.74,10.61,10.62,410500,4382484.0 +2024-10-08 10:20:00,10.61,10.72,10.61,10.72,316200,3370024.0 +2024-10-08 10:25:00,10.72,10.72,10.66,10.67,213400,2282216.0 +2024-10-08 10:30:00,10.67,10.67,10.57,10.58,321700,3414184.0 +2024-10-08 10:35:00,10.58,10.59,10.42,10.43,278200,2926008.0 +2024-10-08 10:40:00,10.43,10.43,10.18,10.2,724100,7433048.0 +2024-10-08 10:45:00,10.2,10.57,10.2,10.56,438400,4555240.0 +2024-10-08 10:50:00,10.56,10.61,10.44,10.44,260800,2753088.0 +2024-10-08 10:55:00,10.45,10.48,10.38,10.4,145300,1514056.0 +2024-10-08 11:00:00,10.4,10.41,10.33,10.36,95000,984392.0 +2024-10-08 11:05:00,10.36,10.42,10.35,10.42,296800,3078352.0 +2024-10-08 11:10:00,10.42,10.53,10.42,10.53,163700,1718376.0 +2024-10-08 11:15:00,10.53,10.62,10.52,10.62,186600,1970768.0 +2024-10-08 11:20:00,10.62,10.75,10.62,10.7,233500,2495968.0 +2024-10-08 11:25:00,10.67,10.67,10.63,10.64,209700,2233096.0 +2024-10-08 11:30:00,10.63,10.64,10.63,10.64,187900,1997832.0 +2024-10-08 13:05:00,10.64,10.73,10.6,10.66,297100,3167408.0 +2024-10-08 13:10:00,10.66,10.69,10.62,10.63,120300,1281616.0 +2024-10-08 13:15:00,10.62,10.62,10.56,10.57,108400,1147608.0 +2024-10-08 13:20:00,10.57,10.58,10.53,10.54,45500,480320.0 +2024-10-08 13:25:00,10.54,10.55,10.51,10.51,59500,626048.0 +2024-10-08 13:30:00,10.51,10.54,10.5,10.54,84700,890920.0 +2024-10-08 13:35:00,10.54,10.58,10.53,10.54,81500,860152.0 +2024-10-08 13:40:00,10.54,10.54,10.47,10.48,106500,1118608.0 +2024-10-08 13:45:00,10.48,10.51,10.47,10.5,40700,427144.0 +2024-10-08 13:50:00,10.5,10.55,10.5,10.52,107800,1134808.0 +2024-10-08 13:55:00,10.51,10.51,10.47,10.47,61400,644024.0 +2024-10-08 14:00:00,10.47,10.57,10.46,10.56,225000,2363352.0 +2024-10-08 14:05:00,10.56,10.6,10.55,10.56,110900,1172680.0 +2024-10-08 14:10:00,10.56,10.57,10.5,10.51,53800,566520.0 +2024-10-08 14:15:00,10.52,10.53,10.48,10.49,105200,1104792.0 +2024-10-08 14:20:00,10.49,10.53,10.49,10.51,58700,616776.0 +2024-10-08 14:25:00,10.51,10.58,10.49,10.58,158300,1665736.0 +2024-10-08 14:30:00,10.58,10.65,10.57,10.61,256100,2717296.0 +2024-10-08 14:35:00,10.63,10.73,10.63,10.69,309200,3303904.0 +2024-10-08 14:40:00,10.69,10.72,10.69,10.7,252000,2697488.0 +2024-10-08 14:45:00,10.7,10.71,10.65,10.65,325200,3475376.0 +2024-10-08 14:50:00,10.65,10.68,10.65,10.68,274100,2923232.0 +2024-10-08 14:55:00,10.69,10.71,10.67,10.7,392900,4199968.0 +2024-10-08 15:00:00,10.7,10.76,10.69,10.75,438800,4707424.0 +2024-10-09 09:35:00,10.43,10.43,10.14,10.29,873800,8984074.0 +2024-10-09 09:40:00,10.29,10.36,10.25,10.25,445400,4597416.0 +2024-10-09 09:45:00,10.25,10.28,10.2,10.27,330700,3388869.0 +2024-10-09 09:50:00,10.27,10.34,10.26,10.33,247700,2554494.0 +2024-10-09 09:55:00,10.33,10.38,10.29,10.29,435900,4503312.0 +2024-10-09 10:00:00,10.29,10.31,10.25,10.25,153800,1581884.0 +2024-10-09 10:05:00,10.25,10.25,10.17,10.22,290000,2958060.0 +2024-10-09 10:10:00,10.22,10.22,10.14,10.14,303500,3086464.0 +2024-10-09 10:15:00,10.14,10.16,10.12,10.15,316000,3200426.0 +2024-10-09 10:20:00,10.15,10.17,10.12,10.14,121000,1227812.0 +2024-10-09 10:25:00,10.14,10.14,10.1,10.1,194900,1972060.0 +2024-10-09 10:30:00,10.1,10.12,10.08,10.08,259700,2623424.0 +2024-10-09 10:35:00,10.08,10.08,10.0,10.02,259000,2599096.0 +2024-10-09 10:40:00,10.02,10.04,9.91,9.91,295100,2949856.0 +2024-10-09 10:45:00,9.91,10.03,9.91,10.03,288000,2868968.0 +2024-10-09 10:50:00,10.05,10.06,9.97,9.98,107500,1078016.0 +2024-10-09 10:55:00,9.99,10.04,9.96,9.97,60600,605292.0 +2024-10-09 11:00:00,9.97,9.98,9.91,9.91,150700,1499160.0 +2024-10-09 11:05:00,9.91,9.96,9.91,9.96,108200,1075816.0 +2024-10-09 11:10:00,9.95,9.95,9.88,9.89,160400,1590152.0 +2024-10-09 11:15:00,9.89,9.89,9.84,9.84,86200,850880.0 +2024-10-09 11:20:00,9.84,9.86,9.71,9.75,182000,1778420.0 +2024-10-09 11:25:00,9.75,9.81,9.7,9.79,146600,1425288.0 +2024-10-09 11:30:00,9.81,9.83,9.77,9.82,76300,747952.0 +2024-10-09 13:05:00,9.81,10.02,9.81,10.02,173000,1717980.0 +2024-10-09 13:10:00,10.01,10.1,10.0,10.07,205900,2063632.0 +2024-10-09 13:15:00,10.07,10.07,9.99,9.99,57000,571572.0 +2024-10-09 13:20:00,9.99,10.04,9.97,10.01,187900,1877892.0 +2024-10-09 13:25:00,10.02,10.02,9.99,10.0,56000,560012.0 +2024-10-09 13:30:00,10.0,10.03,10.0,10.01,80700,808280.0 +2024-10-09 13:35:00,10.01,10.12,10.01,10.12,232800,2340896.0 +2024-10-09 13:40:00,10.12,10.16,10.11,10.15,117400,1191032.0 +2024-10-09 13:45:00,10.14,10.14,10.02,10.05,78700,793944.0 +2024-10-09 13:50:00,10.05,10.09,10.03,10.07,135900,1367136.0 +2024-10-09 13:55:00,10.06,10.07,10.03,10.06,87900,883368.0 +2024-10-09 14:00:00,10.06,10.06,10.01,10.01,96400,966624.0 +2024-10-09 14:05:00,10.01,10.03,10.0,10.02,65500,655808.0 +2024-10-09 14:10:00,10.02,10.02,9.98,9.98,44600,445832.0 +2024-10-09 14:15:00,9.98,9.99,9.97,9.98,61400,612952.0 +2024-10-09 14:20:00,9.98,9.99,9.95,9.95,40800,406712.0 +2024-10-09 14:25:00,9.94,9.95,9.9,9.91,94400,935576.0 +2024-10-09 14:30:00,9.92,9.95,9.92,9.94,63400,629992.0 +2024-10-09 14:35:00,9.94,9.95,9.89,9.9,103600,1028016.0 +2024-10-09 14:40:00,9.9,9.91,9.83,9.86,184200,1817360.0 +2024-10-09 14:45:00,9.86,9.88,9.81,9.81,189500,1865024.0 +2024-10-09 14:50:00,9.81,9.83,9.75,9.75,287700,2818504.0 +2024-10-09 14:55:00,9.76,9.79,9.75,9.75,216400,2114392.0 +2024-10-09 15:00:00,9.75,9.76,9.71,9.71,248200,2414704.0 +2024-10-10 09:35:00,9.79,10.05,9.79,9.81,487300,4845923.0 +2024-10-10 09:40:00,9.81,9.91,9.79,9.91,240000,2365619.0 +2024-10-10 09:45:00,9.91,9.96,9.91,9.91,183400,1822061.0 +2024-10-10 09:50:00,9.93,9.98,9.9,9.92,224100,2228980.0 +2024-10-10 09:55:00,9.92,9.95,9.84,9.85,191500,1889930.0 +2024-10-10 10:00:00,9.85,9.86,9.8,9.83,109600,1077312.0 +2024-10-10 10:05:00,9.83,9.87,9.81,9.84,99800,981801.0 +2024-10-10 10:10:00,9.85,9.87,9.79,9.8,103700,1018692.0 +2024-10-10 10:15:00,9.8,9.8,9.68,9.68,230200,2238945.0 +2024-10-10 10:20:00,9.68,9.68,9.62,9.65,224200,2161678.0 +2024-10-10 10:25:00,9.65,9.73,9.65,9.7,137500,1334478.0 +2024-10-10 10:30:00,9.7,9.74,9.68,9.72,213600,2072212.0 +2024-10-10 10:35:00,9.72,9.81,9.72,9.79,88100,860116.0 +2024-10-10 10:40:00,9.79,9.83,9.75,9.81,90000,881474.0 +2024-10-10 10:45:00,9.81,9.81,9.77,9.78,30700,300204.0 +2024-10-10 10:50:00,9.79,9.8,9.76,9.8,35900,350874.0 +2024-10-10 10:55:00,9.81,9.82,9.78,9.82,78200,766160.0 +2024-10-10 11:00:00,9.81,9.86,9.81,9.83,64400,634026.0 +2024-10-10 11:05:00,9.83,9.84,9.8,9.83,102400,1005690.0 +2024-10-10 11:10:00,9.85,9.88,9.83,9.88,78800,776426.0 +2024-10-10 11:15:00,9.88,9.93,9.86,9.89,134100,1327430.0 +2024-10-10 11:20:00,9.92,9.94,9.91,9.92,65200,647068.0 +2024-10-10 11:25:00,9.93,9.94,9.88,9.88,83700,829314.0 +2024-10-10 11:30:00,9.88,9.9,9.88,9.88,25700,254174.0 +2024-10-10 13:05:00,9.88,9.96,9.88,9.95,115400,1145052.0 +2024-10-10 13:10:00,9.96,9.96,9.89,9.89,203200,2015260.0 +2024-10-10 13:15:00,9.89,9.91,9.88,9.88,71700,709068.0 +2024-10-10 13:20:00,9.88,9.92,9.88,9.89,35800,354316.0 +2024-10-10 13:25:00,9.89,9.89,9.87,9.88,72700,718068.0 +2024-10-10 13:30:00,9.88,9.91,9.87,9.89,32600,322248.0 +2024-10-10 13:35:00,9.89,9.92,9.89,9.89,73300,725692.0 +2024-10-10 13:40:00,9.9,9.92,9.88,9.91,41400,409756.0 +2024-10-10 13:45:00,9.91,9.92,9.89,9.92,30200,299112.0 +2024-10-10 13:50:00,9.92,9.93,9.91,9.91,44800,444416.0 +2024-10-10 13:55:00,9.91,9.92,9.89,9.89,39200,388204.0 +2024-10-10 14:00:00,9.88,9.89,9.85,9.88,99800,985008.0 +2024-10-10 14:05:00,9.88,9.88,9.8,9.82,82000,806716.0 +2024-10-10 14:10:00,9.81,9.84,9.81,9.84,36100,354728.0 +2024-10-10 14:15:00,9.84,9.84,9.82,9.83,32400,318436.0 +2024-10-10 14:20:00,9.83,9.83,9.78,9.79,91600,898028.0 +2024-10-10 14:25:00,9.79,9.8,9.77,9.8,48000,469788.0 +2024-10-10 14:30:00,9.8,9.8,9.73,9.75,74000,722680.0 +2024-10-10 14:35:00,9.75,9.82,9.75,9.8,85800,840636.0 +2024-10-10 14:40:00,9.8,9.8,9.77,9.77,45100,441156.0 +2024-10-10 14:45:00,9.77,9.79,9.76,9.76,49700,485884.0 +2024-10-10 14:50:00,9.76,9.79,9.75,9.77,88700,867204.0 +2024-10-10 14:55:00,9.77,9.78,9.76,9.77,163200,1595408.0 +2024-10-10 15:00:00,9.77,9.79,9.76,9.78,164800,1610816.0 +2024-10-11 09:35:00,9.76,9.82,9.68,9.73,312600,3044504.0 +2024-10-11 09:40:00,9.72,9.74,9.64,9.66,278200,2697549.0 +2024-10-11 09:45:00,9.66,9.75,9.65,9.74,147100,1427543.0 +2024-10-11 09:50:00,9.76,9.83,9.74,9.82,203600,1993327.0 +2024-10-11 09:55:00,9.82,9.85,9.78,9.78,191000,1875616.0 +2024-10-11 10:00:00,9.78,9.82,9.75,9.82,189400,1851919.0 +2024-10-11 10:05:00,9.81,9.81,9.67,9.68,513800,5010090.0 +2024-10-11 10:10:00,9.68,9.69,9.61,9.61,172900,1667708.0 +2024-10-11 10:15:00,9.61,9.62,9.58,9.6,310600,2982274.0 +2024-10-11 10:20:00,9.6,9.63,9.58,9.62,209500,2010394.0 +2024-10-11 10:25:00,9.61,9.68,9.6,9.67,94200,907832.0 +2024-10-11 10:30:00,9.68,9.68,9.64,9.64,38500,371784.0 +2024-10-11 10:35:00,9.65,9.68,9.64,9.66,43000,415468.0 +2024-10-11 10:40:00,9.66,9.67,9.62,9.63,39500,381196.0 +2024-10-11 10:45:00,9.62,9.63,9.6,9.61,38500,370016.0 +2024-10-11 10:50:00,9.61,9.64,9.61,9.62,38700,372548.0 +2024-10-11 10:55:00,9.63,9.66,9.62,9.63,32600,314130.0 +2024-10-11 11:00:00,9.63,9.68,9.63,9.68,31900,308140.0 +2024-10-11 11:05:00,9.69,9.7,9.65,9.69,54100,523470.0 +2024-10-11 11:10:00,9.69,9.69,9.65,9.65,19700,190596.0 +2024-10-11 11:15:00,9.65,9.67,9.65,9.66,18600,179610.0 +2024-10-11 11:20:00,9.66,9.7,9.66,9.68,57400,555266.0 +2024-10-11 11:25:00,9.68,9.69,9.67,9.68,29600,286574.0 +2024-10-11 11:30:00,9.67,9.67,9.64,9.67,29300,282986.0 +2024-10-11 13:05:00,9.66,9.67,9.55,9.56,207200,1989662.0 +2024-10-11 13:10:00,9.56,9.58,9.55,9.56,42900,410404.0 +2024-10-11 13:15:00,9.56,9.58,9.56,9.57,48900,467916.0 +2024-10-11 13:20:00,9.57,9.62,9.56,9.61,139900,1340676.0 +2024-10-11 13:25:00,9.6,9.66,9.6,9.66,64800,623796.0 +2024-10-11 13:30:00,9.66,9.66,9.61,9.62,39400,379368.0 +2024-10-11 13:35:00,9.62,9.62,9.59,9.59,44900,431056.0 +2024-10-11 13:40:00,9.59,9.61,9.59,9.6,43400,416564.0 +2024-10-11 13:45:00,9.6,9.61,9.58,9.58,34700,332844.0 +2024-10-11 13:50:00,9.57,9.58,9.53,9.53,56100,536036.0 +2024-10-11 13:55:00,9.53,9.54,9.53,9.54,39000,371816.0 +2024-10-11 14:00:00,9.54,9.55,9.51,9.52,83300,793836.0 +2024-10-11 14:05:00,9.51,9.53,9.51,9.51,79800,759380.0 +2024-10-11 14:10:00,9.51,9.51,9.47,9.48,154600,1468188.0 +2024-10-11 14:15:00,9.47,9.5,9.47,9.49,75400,715000.0 +2024-10-11 14:20:00,9.49,9.49,9.45,9.45,198400,1878960.0 +2024-10-11 14:25:00,9.46,9.5,9.45,9.49,85500,810944.0 +2024-10-11 14:30:00,9.49,9.5,9.47,9.48,54200,514240.0 +2024-10-11 14:35:00,9.48,9.48,9.44,9.44,87300,825752.0 +2024-10-11 14:40:00,9.45,9.45,9.4,9.4,132000,1244764.0 +2024-10-11 14:45:00,9.4,9.42,9.38,9.42,236100,2219332.0 +2024-10-11 14:50:00,9.42,9.49,9.41,9.49,83800,791176.0 +2024-10-11 14:55:00,9.49,9.49,9.47,9.49,79500,753916.0 +2024-10-11 15:00:00,9.49,9.53,9.48,9.53,138300,1316412.0 +2024-10-14 09:35:00,9.58,9.62,9.52,9.55,319200,3050141.0 +2024-10-14 09:40:00,9.55,9.64,9.54,9.62,289900,2779632.0 +2024-10-14 09:45:00,9.62,9.63,9.56,9.58,108200,1037775.0 +2024-10-14 09:50:00,9.58,9.6,9.54,9.55,105200,1007859.0 +2024-10-14 09:55:00,9.55,9.56,9.51,9.52,114500,1091208.0 +2024-10-14 10:00:00,9.52,9.52,9.47,9.47,105900,1005433.0 +2024-10-14 10:05:00,9.47,9.53,9.44,9.49,135400,1282120.0 +2024-10-14 10:10:00,9.5,9.5,9.43,9.46,79200,749166.0 +2024-10-14 10:15:00,9.47,9.51,9.47,9.51,74300,705156.0 +2024-10-14 10:20:00,9.51,9.52,9.5,9.5,72400,688690.0 +2024-10-14 10:25:00,9.51,9.51,9.48,9.48,41900,397863.0 +2024-10-14 10:30:00,9.48,9.49,9.45,9.48,96000,907957.0 +2024-10-14 10:35:00,9.49,9.57,9.48,9.54,111600,1063352.0 +2024-10-14 10:40:00,9.54,9.59,9.53,9.59,162100,1548663.0 +2024-10-14 10:45:00,9.58,9.6,9.56,9.6,79300,759942.0 +2024-10-14 10:50:00,9.6,9.63,9.59,9.61,111300,1069472.0 +2024-10-14 10:55:00,9.61,9.64,9.6,9.63,93800,902516.0 +2024-10-14 11:00:00,9.64,9.66,9.61,9.63,35200,339414.0 +2024-10-14 11:05:00,9.63,9.65,9.6,9.65,58200,559962.0 +2024-10-14 11:10:00,9.64,9.65,9.63,9.65,51200,493910.0 +2024-10-14 11:15:00,9.65,9.68,9.64,9.68,60300,582600.0 +2024-10-14 11:20:00,9.67,9.67,9.63,9.65,50200,484430.0 +2024-10-14 11:25:00,9.65,9.67,9.64,9.66,32700,315752.0 +2024-10-14 11:30:00,9.67,9.68,9.67,9.68,45100,436482.0 +2024-10-14 13:05:00,9.68,9.73,9.68,9.72,163000,1581968.0 +2024-10-14 13:10:00,9.72,9.72,9.69,9.7,70600,685036.0 +2024-10-14 13:15:00,9.7,9.7,9.65,9.68,144400,1397370.0 +2024-10-14 13:20:00,9.69,9.71,9.68,9.7,61000,591454.0 +2024-10-14 13:25:00,9.7,9.74,9.69,9.73,49600,482146.0 +2024-10-14 13:30:00,9.73,9.74,9.7,9.71,95800,930996.0 +2024-10-14 13:35:00,9.71,9.72,9.67,9.68,82200,796694.0 +2024-10-14 13:40:00,9.68,9.7,9.67,9.67,52500,508526.0 +2024-10-14 13:45:00,9.67,9.69,9.63,9.65,70700,682412.0 +2024-10-14 13:50:00,9.65,9.66,9.62,9.63,43400,418326.0 +2024-10-14 13:55:00,9.63,9.65,9.62,9.65,45500,438496.0 +2024-10-14 14:00:00,9.64,9.65,9.63,9.64,40200,387454.0 +2024-10-14 14:05:00,9.63,9.65,9.62,9.62,81200,782648.0 +2024-10-14 14:10:00,9.62,9.65,9.61,9.62,170100,1636616.0 +2024-10-14 14:15:00,9.62,9.63,9.6,9.6,86600,832300.0 +2024-10-14 14:20:00,9.61,9.62,9.58,9.62,36800,353416.0 +2024-10-14 14:25:00,9.62,9.62,9.6,9.62,25700,247064.0 +2024-10-14 14:30:00,9.62,9.64,9.61,9.63,53300,513040.0 +2024-10-14 14:35:00,9.63,9.67,9.62,9.66,132600,1280444.0 +2024-10-14 14:40:00,9.66,9.68,9.65,9.65,54700,528552.0 +2024-10-14 14:45:00,9.65,9.67,9.65,9.65,51400,496472.0 +2024-10-14 14:50:00,9.65,9.67,9.65,9.67,55200,533320.0 +2024-10-14 14:55:00,9.67,9.68,9.66,9.67,185200,1789888.0 +2024-10-14 15:00:00,9.67,9.69,9.67,9.69,185900,1799808.0 +2024-10-15 09:35:00,9.65,9.65,9.56,9.6,221700,2126952.0 +2024-10-15 09:40:00,9.6,9.64,9.58,9.62,87500,840538.0 +2024-10-15 09:45:00,9.62,9.68,9.61,9.68,124200,1196169.0 +2024-10-15 09:50:00,9.68,9.68,9.63,9.63,68000,656215.0 +2024-10-15 09:55:00,9.64,9.67,9.64,9.66,50000,482755.0 +2024-10-15 10:00:00,9.65,9.68,9.61,9.67,115000,1108180.0 +2024-10-15 10:05:00,9.67,9.73,9.67,9.71,140300,1362244.0 +2024-10-15 10:10:00,9.71,9.73,9.7,9.71,129500,1257977.0 +2024-10-15 10:15:00,9.7,9.72,9.69,9.71,48000,465893.0 +2024-10-15 10:20:00,9.71,9.73,9.7,9.7,79300,771157.0 +2024-10-15 10:25:00,9.71,9.77,9.71,9.76,145300,1415529.0 +2024-10-15 10:30:00,9.76,9.76,9.7,9.7,78700,765897.0 +2024-10-15 10:35:00,9.7,9.72,9.67,9.68,47100,456664.0 +2024-10-15 10:40:00,9.68,9.69,9.66,9.67,36700,355147.0 +2024-10-15 10:45:00,9.67,9.67,9.65,9.66,19400,187353.0 +2024-10-15 10:50:00,9.65,9.66,9.62,9.64,78700,757930.0 +2024-10-15 10:55:00,9.63,9.66,9.63,9.64,31900,307747.0 +2024-10-15 11:00:00,9.65,9.66,9.64,9.66,23100,222931.0 +2024-10-15 11:05:00,9.64,9.69,9.64,9.66,48800,471845.0 +2024-10-15 11:10:00,9.67,9.67,9.64,9.64,41800,403623.0 +2024-10-15 11:15:00,9.63,9.66,9.63,9.65,32800,316095.0 +2024-10-15 11:20:00,9.65,9.7,9.65,9.7,20700,200342.0 +2024-10-15 11:25:00,9.69,9.69,9.67,9.67,15800,152953.0 +2024-10-15 11:30:00,9.66,9.68,9.66,9.67,10100,97664.0 +2024-10-15 13:05:00,9.68,9.7,9.64,9.64,73600,711758.0 +2024-10-15 13:10:00,9.64,9.66,9.63,9.65,26600,256404.0 +2024-10-15 13:15:00,9.65,9.66,9.61,9.61,45600,439094.0 +2024-10-15 13:20:00,9.61,9.62,9.6,9.62,44000,422792.0 +2024-10-15 13:25:00,9.62,9.62,9.59,9.6,48400,464582.0 +2024-10-15 13:30:00,9.6,9.61,9.59,9.59,67900,651724.0 +2024-10-15 13:35:00,9.58,9.62,9.58,9.62,19100,183288.0 +2024-10-15 13:40:00,9.6,9.62,9.6,9.6,15600,149850.0 +2024-10-15 13:45:00,9.6,9.61,9.59,9.61,63600,610366.0 +2024-10-15 13:50:00,9.61,9.64,9.6,9.63,56100,539560.0 +2024-10-15 13:55:00,9.63,9.63,9.6,9.62,42600,409748.0 +2024-10-15 14:00:00,9.62,9.62,9.6,9.62,22900,220068.0 +2024-10-15 14:05:00,9.62,9.63,9.59,9.59,101600,976496.0 +2024-10-15 14:10:00,9.6,9.61,9.59,9.6,44700,428824.0 +2024-10-15 14:15:00,9.6,9.61,9.59,9.6,45500,436662.0 +2024-10-15 14:20:00,9.6,9.6,9.57,9.57,145300,1392618.0 +2024-10-15 14:25:00,9.58,9.58,9.56,9.58,90000,861668.0 +2024-10-15 14:30:00,9.58,9.58,9.56,9.58,56700,542676.0 +2024-10-15 14:35:00,9.58,9.62,9.57,9.59,49000,470074.0 +2024-10-15 14:40:00,9.59,9.61,9.57,9.57,101600,974542.0 +2024-10-15 14:45:00,9.58,9.59,9.56,9.59,97200,931322.0 +2024-10-15 14:50:00,9.59,9.6,9.56,9.58,83700,801520.0 +2024-10-15 14:55:00,9.57,9.57,9.54,9.55,139300,1331232.0 +2024-10-15 15:00:00,9.55,9.56,9.53,9.56,67000,639726.0 +2024-10-16 09:35:00,9.53,9.57,9.42,9.57,203700,1935880.0 +2024-10-16 09:40:00,9.57,9.58,9.5,9.56,104500,997624.0 +2024-10-16 09:45:00,9.56,9.64,9.55,9.64,105100,1009318.0 +2024-10-16 09:50:00,9.64,9.64,9.56,9.57,151500,1455764.0 +2024-10-16 09:55:00,9.57,9.6,9.56,9.6,72100,690266.0 +2024-10-16 10:00:00,9.6,9.6,9.57,9.6,93100,891839.0 +2024-10-16 10:05:00,9.6,9.61,9.54,9.54,64000,613184.0 +2024-10-16 10:10:00,9.54,9.58,9.53,9.54,191800,1828644.0 +2024-10-16 10:15:00,9.55,9.58,9.54,9.55,34600,330675.0 +2024-10-16 10:20:00,9.57,9.57,9.5,9.51,66700,635646.0 +2024-10-16 10:25:00,9.51,9.55,9.51,9.54,59800,570216.0 +2024-10-16 10:30:00,9.54,9.56,9.53,9.53,27500,262327.0 +2024-10-16 10:35:00,9.53,9.6,9.53,9.6,86600,827967.0 +2024-10-16 10:40:00,9.59,9.6,9.58,9.6,18700,179305.0 +2024-10-16 10:45:00,9.6,9.6,9.56,9.56,35600,340926.0 +2024-10-16 10:50:00,9.56,9.6,9.56,9.59,35500,340113.0 +2024-10-16 10:55:00,9.6,9.6,9.59,9.59,14400,138166.0 +2024-10-16 11:00:00,9.6,9.6,9.58,9.59,45700,438240.0 +2024-10-16 11:05:00,9.6,9.61,9.59,9.61,58400,560669.0 +2024-10-16 11:10:00,9.61,9.63,9.61,9.63,59800,575360.0 +2024-10-16 11:15:00,9.63,9.63,9.6,9.61,44000,423116.0 +2024-10-16 11:20:00,9.61,9.61,9.58,9.59,30500,292676.0 +2024-10-16 11:25:00,9.59,9.59,9.58,9.59,20600,197525.0 +2024-10-16 11:30:00,9.59,9.59,9.57,9.58,39400,377353.0 +2024-10-16 13:05:00,9.57,9.6,9.57,9.57,49500,474250.0 +2024-10-16 13:10:00,9.57,9.58,9.54,9.54,206100,1970731.0 +2024-10-16 13:15:00,9.55,9.58,9.55,9.55,19700,188230.0 +2024-10-16 13:20:00,9.55,9.55,9.52,9.52,24000,228954.0 +2024-10-16 13:25:00,9.52,9.53,9.51,9.51,33700,320718.0 +2024-10-16 13:30:00,9.53,9.53,9.51,9.52,21800,207556.0 +2024-10-16 13:35:00,9.52,9.53,9.49,9.53,152000,1445086.0 +2024-10-16 13:40:00,9.53,9.53,9.49,9.5,65800,625060.0 +2024-10-16 13:45:00,9.5,9.52,9.49,9.51,45000,427644.0 +2024-10-16 13:50:00,9.51,9.53,9.49,9.49,35700,339358.0 +2024-10-16 13:55:00,9.5,9.51,9.49,9.5,38500,365596.0 +2024-10-16 14:00:00,9.5,9.51,9.49,9.5,33000,313608.0 +2024-10-16 14:05:00,9.5,9.51,9.47,9.47,65200,618404.0 +2024-10-16 14:10:00,9.48,9.48,9.46,9.47,72000,681824.0 +2024-10-16 14:15:00,9.47,9.47,9.45,9.45,54800,518378.0 +2024-10-16 14:20:00,9.46,9.48,9.46,9.46,59100,559420.0 +2024-10-16 14:25:00,9.46,9.48,9.45,9.48,53700,508020.0 +2024-10-16 14:30:00,9.48,9.51,9.47,9.49,42100,399448.0 +2024-10-16 14:35:00,9.49,9.51,9.48,9.49,69000,655186.0 +2024-10-16 14:40:00,9.5,9.52,9.49,9.52,55600,528656.0 +2024-10-16 14:45:00,9.52,9.53,9.51,9.53,33000,314200.0 +2024-10-16 14:50:00,9.53,9.56,9.52,9.54,94400,900976.0 +2024-10-16 14:55:00,9.54,9.56,9.53,9.54,43000,410244.0 +2024-10-16 15:00:00,9.54,9.55,9.52,9.53,96000,914970.0 +2024-10-17 09:35:00,9.55,9.62,9.55,9.61,255600,2452321.0 +2024-10-17 09:40:00,9.61,9.65,9.6,9.63,244500,2351443.0 +2024-10-17 09:45:00,9.63,9.66,9.62,9.65,115800,1116815.0 +2024-10-17 09:50:00,9.63,9.64,9.6,9.63,103000,990685.0 +2024-10-17 09:55:00,9.63,9.64,9.6,9.61,86200,829138.0 +2024-10-17 10:00:00,9.61,9.63,9.61,9.62,63100,606792.0 +2024-10-17 10:05:00,9.62,9.63,9.59,9.62,85100,818093.0 +2024-10-17 10:10:00,9.62,9.65,9.62,9.62,147000,1416924.0 +2024-10-17 10:15:00,9.62,9.63,9.55,9.59,131500,1260865.0 +2024-10-17 10:20:00,9.58,9.59,9.55,9.56,77600,742945.0 +2024-10-17 10:25:00,9.56,9.59,9.56,9.58,44400,425028.0 +2024-10-17 10:30:00,9.58,9.58,9.56,9.57,126100,1206179.0 +2024-10-17 10:35:00,9.56,9.58,9.56,9.57,43300,414220.0 +2024-10-17 10:40:00,9.57,9.57,9.52,9.52,58300,556664.0 +2024-10-17 10:45:00,9.52,9.54,9.51,9.53,39100,372398.0 +2024-10-17 10:50:00,9.52,9.56,9.52,9.54,18900,180434.0 +2024-10-17 10:55:00,9.54,9.56,9.54,9.56,14300,136617.0 +2024-10-17 11:00:00,9.56,9.57,9.54,9.56,49600,473897.0 +2024-10-17 11:05:00,9.55,9.56,9.53,9.53,40100,382957.0 +2024-10-17 11:10:00,9.53,9.57,9.51,9.57,52400,499634.0 +2024-10-17 11:15:00,9.57,9.58,9.54,9.54,26600,254190.0 +2024-10-17 11:20:00,9.54,9.54,9.52,9.52,25100,239210.0 +2024-10-17 11:25:00,9.53,9.53,9.51,9.53,23700,225660.0 +2024-10-17 11:30:00,9.52,9.54,9.52,9.53,14700,140092.0 +2024-10-17 13:05:00,9.54,9.55,9.52,9.52,64300,613118.0 +2024-10-17 13:10:00,9.52,9.54,9.52,9.54,46400,442160.0 +2024-10-17 13:15:00,9.54,9.56,9.53,9.55,37500,357974.0 +2024-10-17 13:20:00,9.56,9.56,9.54,9.54,46200,441342.0 +2024-10-17 13:25:00,9.55,9.56,9.53,9.53,103100,983896.0 +2024-10-17 13:30:00,9.54,9.55,9.53,9.53,41300,393784.0 +2024-10-17 13:35:00,9.53,9.54,9.52,9.54,78000,742976.0 +2024-10-17 13:40:00,9.53,9.54,9.52,9.54,54200,516632.0 +2024-10-17 13:45:00,9.54,9.54,9.51,9.52,117500,1118728.0 +2024-10-17 13:50:00,9.52,9.53,9.51,9.52,35800,340814.0 +2024-10-17 13:55:00,9.52,9.53,9.51,9.53,39500,376146.0 +2024-10-17 14:00:00,9.53,9.54,9.53,9.53,29500,281266.0 +2024-10-17 14:05:00,9.52,9.53,9.51,9.51,54600,519804.0 +2024-10-17 14:10:00,9.52,9.53,9.52,9.52,33300,317174.0 +2024-10-17 14:15:00,9.52,9.52,9.49,9.49,109200,1037828.0 +2024-10-17 14:20:00,9.49,9.5,9.45,9.45,62600,593178.0 +2024-10-17 14:25:00,9.45,9.47,9.43,9.44,85400,806836.0 +2024-10-17 14:30:00,9.45,9.46,9.43,9.44,68100,642488.0 +2024-10-17 14:35:00,9.44,9.49,9.44,9.47,114500,1082136.0 +2024-10-17 14:40:00,9.47,9.47,9.45,9.46,23500,222196.0 +2024-10-17 14:45:00,9.46,9.48,9.46,9.47,65600,621040.0 +2024-10-17 14:50:00,9.47,9.47,9.43,9.44,52600,497194.0 +2024-10-17 14:55:00,9.44,9.45,9.42,9.42,107000,1009406.0 +2024-10-17 15:00:00,9.42,9.45,9.42,9.45,68300,644928.0 +2024-10-18 09:35:00,9.41,9.5,9.41,9.49,220900,2090616.0 +2024-10-18 09:40:00,9.49,9.51,9.45,9.47,146200,1387860.0 +2024-10-18 09:45:00,9.47,9.51,9.46,9.48,167500,1589374.0 +2024-10-18 09:50:00,9.48,9.51,9.47,9.48,138200,1311385.0 +2024-10-18 09:55:00,9.47,9.51,9.47,9.5,48400,458948.0 +2024-10-18 10:00:00,9.5,9.5,9.47,9.48,33700,319729.0 +2024-10-18 10:05:00,9.48,9.51,9.46,9.47,69700,661202.0 +2024-10-18 10:10:00,9.48,9.52,9.47,9.51,49600,470673.0 +2024-10-18 10:15:00,9.51,9.51,9.46,9.47,58400,553589.0 +2024-10-18 10:20:00,9.47,9.52,9.47,9.51,87600,831739.0 +2024-10-18 10:25:00,9.5,9.52,9.49,9.51,60400,574503.0 +2024-10-18 10:30:00,9.51,9.52,9.49,9.51,50200,477224.0 +2024-10-18 10:35:00,9.5,9.55,9.5,9.55,61100,581666.0 +2024-10-18 10:40:00,9.54,9.56,9.53,9.56,74500,710827.0 +2024-10-18 10:45:00,9.56,9.59,9.53,9.53,104700,1000380.0 +2024-10-18 10:50:00,9.53,9.55,9.53,9.53,44000,419876.0 +2024-10-18 10:55:00,9.52,9.52,9.49,9.49,119600,1137890.0 +2024-10-18 11:00:00,9.49,9.51,9.49,9.5,21900,208011.0 +2024-10-18 11:05:00,9.5,9.5,9.48,9.5,40000,379667.0 +2024-10-18 11:10:00,9.5,9.51,9.49,9.5,27100,257421.0 +2024-10-18 11:15:00,9.5,9.5,9.48,9.49,29300,278139.0 +2024-10-18 11:20:00,9.5,9.5,9.48,9.48,10800,102469.0 +2024-10-18 11:25:00,9.49,9.5,9.47,9.48,30800,292173.0 +2024-10-18 11:30:00,9.48,9.5,9.48,9.5,19600,185970.0 +2024-10-18 13:05:00,9.5,9.56,9.5,9.55,76800,732925.0 +2024-10-18 13:10:00,9.55,9.56,9.51,9.54,104600,997462.0 +2024-10-18 13:15:00,9.54,9.57,9.54,9.57,70400,673044.0 +2024-10-18 13:20:00,9.57,9.62,9.57,9.59,99300,953008.0 +2024-10-18 13:25:00,9.6,9.6,9.55,9.55,75700,724712.0 +2024-10-18 13:30:00,9.55,9.57,9.54,9.56,55600,531204.0 +2024-10-18 13:35:00,9.56,9.56,9.54,9.55,54200,517702.0 +2024-10-18 13:40:00,9.56,9.58,9.55,9.58,111500,1066552.0 +2024-10-18 13:45:00,9.56,9.58,9.56,9.58,117800,1127578.0 +2024-10-18 13:50:00,9.59,9.61,9.59,9.6,106200,1019372.0 +2024-10-18 13:55:00,9.6,9.61,9.59,9.6,80400,771508.0 +2024-10-18 14:00:00,9.6,9.63,9.59,9.61,181300,1741670.0 +2024-10-18 14:05:00,9.61,9.63,9.58,9.61,127000,1219058.0 +2024-10-18 14:10:00,9.61,9.61,9.59,9.61,64300,617530.0 +2024-10-18 14:15:00,9.6,9.64,9.6,9.63,93000,895274.0 +2024-10-18 14:20:00,9.63,9.66,9.63,9.64,108700,1048632.0 +2024-10-18 14:25:00,9.64,9.66,9.64,9.64,170400,1644390.0 +2024-10-18 14:30:00,9.64,9.66,9.64,9.66,112100,1081604.0 +2024-10-18 14:35:00,9.65,9.69,9.65,9.68,149500,1446100.0 +2024-10-18 14:40:00,9.68,9.73,9.68,9.73,146000,1417952.0 +2024-10-18 14:45:00,9.73,9.73,9.67,9.67,187200,1816788.0 +2024-10-18 14:50:00,9.67,9.67,9.62,9.65,213100,2055028.0 +2024-10-18 14:55:00,9.65,9.65,9.59,9.59,279900,2693852.0 +2024-10-18 15:00:00,9.59,9.6,9.59,9.6,114900,1102888.0 +2024-10-21 09:35:00,9.68,9.73,9.65,9.69,457100,4418622.0 +2024-10-21 09:40:00,9.69,9.69,9.62,9.63,179100,1727235.0 +2024-10-21 09:45:00,9.62,9.68,9.62,9.67,145800,1407573.0 +2024-10-21 09:50:00,9.65,9.67,9.64,9.65,112900,1089782.0 +2024-10-21 09:55:00,9.65,9.65,9.61,9.62,125800,1211237.0 +2024-10-21 10:00:00,9.62,9.63,9.56,9.57,157800,1512503.0 +2024-10-21 10:05:00,9.57,9.64,9.57,9.64,98400,946301.0 +2024-10-21 10:10:00,9.64,9.66,9.63,9.65,78200,754260.0 +2024-10-21 10:15:00,9.65,9.69,9.64,9.68,119000,1150236.0 +2024-10-21 10:20:00,9.68,9.68,9.65,9.67,59900,579155.0 +2024-10-21 10:25:00,9.67,9.67,9.65,9.66,68500,661606.0 +2024-10-21 10:30:00,9.66,9.69,9.64,9.68,96300,930344.0 +2024-10-21 10:35:00,9.69,9.71,9.66,9.71,222700,2157605.0 +2024-10-21 10:40:00,9.71,9.72,9.7,9.71,97200,943458.0 +2024-10-21 10:45:00,9.71,9.72,9.69,9.69,57100,554076.0 +2024-10-21 10:50:00,9.69,9.69,9.66,9.69,103400,1000732.0 +2024-10-21 10:55:00,9.69,9.69,9.67,9.67,21100,204228.0 +2024-10-21 11:00:00,9.67,9.68,9.65,9.67,54200,523712.0 +2024-10-21 11:05:00,9.67,9.68,9.65,9.67,27900,269784.0 +2024-10-21 11:10:00,9.67,9.7,9.67,9.7,58400,565888.0 +2024-10-21 11:15:00,9.7,9.7,9.69,9.69,20300,196802.0 +2024-10-21 11:20:00,9.69,9.7,9.68,9.7,29400,284954.0 +2024-10-21 11:25:00,9.7,9.71,9.68,9.68,88000,853518.0 +2024-10-21 11:30:00,9.68,9.7,9.68,9.69,26000,251932.0 +2024-10-21 13:05:00,9.69,9.73,9.69,9.72,374800,3641516.0 +2024-10-21 13:10:00,9.72,9.77,9.7,9.77,246200,2396878.0 +2024-10-21 13:15:00,9.77,9.77,9.71,9.72,72100,701856.0 +2024-10-21 13:20:00,9.72,9.72,9.7,9.7,43600,423200.0 +2024-10-21 13:25:00,9.7,9.76,9.7,9.74,131000,1275694.0 +2024-10-21 13:30:00,9.75,9.75,9.7,9.7,68500,666380.0 +2024-10-21 13:35:00,9.7,9.73,9.7,9.71,50400,489496.0 +2024-10-21 13:40:00,9.7,9.72,9.69,9.71,44300,430036.0 +2024-10-21 13:45:00,9.7,9.7,9.68,9.7,25000,242304.0 +2024-10-21 13:50:00,9.69,9.7,9.69,9.7,24900,241464.0 +2024-10-21 13:55:00,9.71,9.71,9.66,9.66,153900,1492304.0 +2024-10-21 14:00:00,9.67,9.67,9.65,9.66,85800,828848.0 +2024-10-21 14:05:00,9.65,9.66,9.64,9.66,75300,726848.0 +2024-10-21 14:10:00,9.66,9.67,9.65,9.65,37900,366076.0 +2024-10-21 14:15:00,9.66,9.67,9.66,9.66,37000,358100.0 +2024-10-21 14:20:00,9.66,9.67,9.65,9.67,51800,499776.0 +2024-10-21 14:25:00,9.66,9.66,9.65,9.66,22400,216352.0 +2024-10-21 14:30:00,9.65,9.67,9.64,9.65,89500,864676.0 +2024-10-21 14:35:00,9.65,9.68,9.65,9.68,55100,532296.0 +2024-10-21 14:40:00,9.68,9.68,9.65,9.66,62300,601796.0 +2024-10-21 14:45:00,9.65,9.67,9.65,9.66,38500,371912.0 +2024-10-21 14:50:00,9.67,9.67,9.66,9.66,53400,515992.0 +2024-10-21 14:55:00,9.66,9.67,9.66,9.67,86700,838264.0 +2024-10-21 15:00:00,9.67,9.68,9.67,9.67,81700,790200.0 +2024-10-22 09:35:00,9.7,9.78,9.69,9.78,289100,2812875.0 +2024-10-22 09:40:00,9.79,9.86,9.77,9.77,301500,2961063.0 +2024-10-22 09:45:00,9.77,9.79,9.75,9.77,122900,1200689.0 +2024-10-22 09:50:00,9.77,9.77,9.75,9.75,99800,974155.0 +2024-10-22 09:55:00,9.75,9.8,9.75,9.8,95400,932825.0 +2024-10-22 10:00:00,9.79,9.8,9.78,9.78,70500,690174.0 +2024-10-22 10:05:00,9.78,9.81,9.77,9.81,118200,1157281.0 +2024-10-22 10:10:00,9.81,9.83,9.79,9.82,106200,1042045.0 +2024-10-22 10:15:00,9.81,9.84,9.81,9.83,64300,631515.0 +2024-10-22 10:20:00,9.82,9.84,9.81,9.82,83000,815636.0 +2024-10-22 10:25:00,9.83,9.84,9.82,9.83,81300,799334.0 +2024-10-22 10:30:00,9.83,9.85,9.82,9.85,102400,1007161.0 +2024-10-22 10:35:00,9.85,9.87,9.85,9.86,137200,1352599.0 +2024-10-22 10:40:00,9.86,9.86,9.83,9.85,56100,552266.0 +2024-10-22 10:45:00,9.85,9.85,9.82,9.82,90600,890376.0 +2024-10-22 10:50:00,9.81,9.84,9.8,9.81,71000,696856.0 +2024-10-22 10:55:00,9.81,9.83,9.81,9.83,29000,284706.0 +2024-10-22 11:00:00,9.82,9.83,9.8,9.8,33200,325674.0 +2024-10-22 11:05:00,9.8,9.82,9.8,9.82,56000,549250.0 +2024-10-22 11:10:00,9.82,9.84,9.81,9.84,52100,512042.0 +2024-10-22 11:15:00,9.84,9.86,9.83,9.84,105200,1035308.0 +2024-10-22 11:20:00,9.84,9.85,9.83,9.85,40500,398536.0 +2024-10-22 11:25:00,9.85,9.85,9.84,9.85,47700,469620.0 +2024-10-22 11:30:00,9.85,9.86,9.85,9.86,84700,834724.0 +2024-10-22 13:05:00,9.86,9.88,9.85,9.87,107200,1057940.0 +2024-10-22 13:10:00,9.86,9.88,9.85,9.88,64700,638250.0 +2024-10-22 13:15:00,9.88,9.88,9.85,9.85,144900,1426330.0 +2024-10-22 13:20:00,9.84,9.86,9.84,9.84,31000,305284.0 +2024-10-22 13:25:00,9.83,9.87,9.83,9.85,38500,379392.0 +2024-10-22 13:30:00,9.86,9.86,9.84,9.84,50600,498412.0 +2024-10-22 13:35:00,9.84,9.86,9.84,9.85,59900,590228.0 +2024-10-22 13:40:00,9.86,9.87,9.86,9.86,40800,402374.0 +2024-10-22 13:45:00,9.86,9.86,9.79,9.79,133400,1308818.0 +2024-10-22 13:50:00,9.79,9.8,9.77,9.77,80800,790526.0 +2024-10-22 13:55:00,9.77,9.79,9.76,9.77,87300,853042.0 +2024-10-22 14:00:00,9.78,9.81,9.78,9.8,26100,255344.0 +2024-10-22 14:05:00,9.8,9.82,9.78,9.81,47300,463652.0 +2024-10-22 14:10:00,9.82,9.82,9.79,9.8,32500,318588.0 +2024-10-22 14:15:00,9.8,9.8,9.79,9.8,24900,243940.0 +2024-10-22 14:20:00,9.8,9.82,9.79,9.82,51500,504940.0 +2024-10-22 14:25:00,9.82,9.84,9.81,9.83,48600,477548.0 +2024-10-22 14:30:00,9.84,9.85,9.83,9.84,59000,580572.0 +2024-10-22 14:35:00,9.85,9.85,9.84,9.85,27300,268700.0 +2024-10-22 14:40:00,9.85,9.85,9.83,9.84,44700,439716.0 +2024-10-22 14:45:00,9.84,9.85,9.83,9.83,36800,362072.0 +2024-10-22 14:50:00,9.83,9.85,9.83,9.84,56500,555880.0 +2024-10-22 14:55:00,9.84,9.85,9.83,9.85,130000,1279448.0 +2024-10-22 15:00:00,9.85,9.87,9.84,9.87,286900,2828752.0 +2024-10-23 09:35:00,9.89,9.93,9.84,9.93,225000,2224122.0 +2024-10-23 09:40:00,9.93,9.98,9.92,9.96,327000,3252897.0 +2024-10-23 09:45:00,9.95,9.97,9.93,9.93,156100,1553067.0 +2024-10-23 09:50:00,9.93,9.94,9.92,9.94,123300,1224799.0 +2024-10-23 09:55:00,9.93,9.95,9.91,9.94,123900,1229877.0 +2024-10-23 10:00:00,9.95,9.98,9.95,9.97,189300,1885558.0 +2024-10-23 10:05:00,9.96,9.98,9.96,9.97,206800,2060664.0 +2024-10-23 10:10:00,9.97,9.98,9.95,9.98,198900,1982655.0 +2024-10-23 10:15:00,9.99,9.99,9.97,9.97,68900,687395.0 +2024-10-23 10:20:00,9.97,9.99,9.97,9.98,202600,2021151.0 +2024-10-23 10:25:00,9.98,9.98,9.97,9.98,87500,873144.0 +2024-10-23 10:30:00,9.98,9.98,9.95,9.95,224000,2231986.0 +2024-10-23 10:35:00,9.95,9.97,9.95,9.97,138400,1378556.0 +2024-10-23 10:40:00,9.97,10.0,9.97,9.97,157700,1574024.0 +2024-10-23 10:45:00,9.97,9.98,9.95,9.95,99000,986204.0 +2024-10-23 10:50:00,9.95,9.96,9.93,9.94,183300,1822800.0 +2024-10-23 10:55:00,9.94,9.95,9.94,9.94,45500,452354.0 +2024-10-23 11:00:00,9.94,9.95,9.94,9.95,77000,765672.0 +2024-10-23 11:05:00,9.94,9.96,9.93,9.95,317400,3154550.0 +2024-10-23 11:10:00,9.95,9.96,9.94,9.95,42500,422960.0 +2024-10-23 11:15:00,9.95,9.96,9.94,9.96,42900,427014.0 +2024-10-23 11:20:00,9.96,9.96,9.94,9.95,30800,306452.0 +2024-10-23 11:25:00,9.95,9.95,9.93,9.93,44500,442270.0 +2024-10-23 11:30:00,9.93,9.94,9.92,9.94,19400,192714.0 +2024-10-23 13:05:00,9.93,9.96,9.93,9.94,117700,1170608.0 +2024-10-23 13:10:00,9.94,9.96,9.94,9.96,47700,474840.0 +2024-10-23 13:15:00,9.96,9.97,9.93,9.94,81100,806760.0 +2024-10-23 13:20:00,9.94,9.96,9.93,9.95,66200,658624.0 +2024-10-23 13:25:00,9.95,9.95,9.93,9.94,39400,391684.0 +2024-10-23 13:30:00,9.94,9.94,9.92,9.92,53200,528180.0 +2024-10-23 13:35:00,9.92,9.93,9.92,9.93,84000,834008.0 +2024-10-23 13:40:00,9.93,9.94,9.91,9.91,157600,1564488.0 +2024-10-23 13:45:00,9.91,9.91,9.88,9.89,207600,2054908.0 +2024-10-23 13:50:00,9.89,9.9,9.87,9.89,116500,1151636.0 +2024-10-23 13:55:00,9.89,9.9,9.88,9.89,51700,511376.0 +2024-10-23 14:00:00,9.89,9.91,9.89,9.89,64400,637764.0 +2024-10-23 14:05:00,9.89,9.9,9.86,9.87,233300,2304624.0 +2024-10-23 14:10:00,9.87,9.88,9.85,9.85,264300,2606484.0 +2024-10-23 14:15:00,9.85,9.85,9.81,9.84,133400,1311388.0 +2024-10-23 14:20:00,9.84,9.86,9.84,9.86,105200,1035916.0 +2024-10-23 14:25:00,9.86,9.89,9.85,9.88,72200,712708.0 +2024-10-23 14:30:00,9.88,9.9,9.88,9.89,91800,907796.0 +2024-10-23 14:35:00,9.89,9.91,9.89,9.89,99900,988828.0 +2024-10-23 14:40:00,9.88,9.9,9.88,9.88,91700,906736.0 +2024-10-23 14:45:00,9.89,9.9,9.87,9.88,46000,454668.0 +2024-10-23 14:50:00,9.88,9.88,9.87,9.87,63500,627160.0 +2024-10-23 14:55:00,9.87,9.91,9.87,9.91,168100,1662724.0 +2024-10-23 15:00:00,9.91,9.92,9.9,9.92,105700,1047700.0 +2024-10-24 09:35:00,9.92,9.93,9.86,9.92,167400,1657519.0 +2024-10-24 09:40:00,9.92,9.95,9.87,9.88,238100,2356662.0 +2024-10-24 09:45:00,9.88,9.89,9.83,9.86,244300,2406410.0 +2024-10-24 09:50:00,9.86,9.86,9.82,9.83,115800,1138666.0 +2024-10-24 09:55:00,9.82,9.85,9.82,9.83,93000,914381.0 +2024-10-24 10:00:00,9.84,9.85,9.82,9.83,179500,1765500.0 +2024-10-24 10:05:00,9.82,9.84,9.81,9.81,167800,1648404.0 +2024-10-24 10:10:00,9.81,9.86,9.81,9.85,104500,1027196.0 +2024-10-24 10:15:00,9.85,9.88,9.85,9.87,96900,955411.0 +2024-10-24 10:20:00,9.86,9.88,9.86,9.87,70900,699542.0 +2024-10-24 10:25:00,9.88,9.89,9.87,9.88,40400,399207.0 +2024-10-24 10:30:00,9.89,9.91,9.88,9.9,56900,563066.0 +2024-10-24 10:35:00,9.89,9.9,9.89,9.89,31500,311570.0 +2024-10-24 10:40:00,9.89,9.9,9.88,9.89,34500,341046.0 +2024-10-24 10:45:00,9.89,9.9,9.85,9.85,45100,445362.0 +2024-10-24 10:50:00,9.86,9.88,9.85,9.88,48500,478255.0 +2024-10-24 10:55:00,9.88,9.89,9.85,9.86,33700,332598.0 +2024-10-24 11:00:00,9.86,9.9,9.86,9.88,29800,294456.0 +2024-10-24 11:05:00,9.89,9.9,9.88,9.9,63500,628544.0 +2024-10-24 11:10:00,9.9,9.9,9.88,9.9,14500,143396.0 +2024-10-24 11:15:00,9.89,9.9,9.88,9.88,11600,114704.0 +2024-10-24 11:20:00,9.88,9.89,9.88,9.89,22900,226376.0 +2024-10-24 11:25:00,9.88,9.89,9.88,9.88,7700,76122.0 +2024-10-24 11:30:00,9.88,9.9,9.88,9.9,58600,579422.0 +2024-10-24 13:05:00,9.9,9.91,9.88,9.9,37400,370252.0 +2024-10-24 13:10:00,9.9,9.9,9.88,9.89,19300,190788.0 +2024-10-24 13:15:00,9.88,9.88,9.86,9.87,21100,208216.0 +2024-10-24 13:20:00,9.87,9.88,9.85,9.86,42200,416502.0 +2024-10-24 13:25:00,9.86,9.87,9.85,9.86,30200,297752.0 +2024-10-24 13:30:00,9.86,9.86,9.84,9.85,73800,727150.0 +2024-10-24 13:35:00,9.85,9.85,9.84,9.84,14400,141758.0 +2024-10-24 13:40:00,9.84,9.85,9.83,9.84,92100,906376.0 +2024-10-24 13:45:00,9.84,9.84,9.83,9.84,22100,217378.0 +2024-10-24 13:50:00,9.84,9.85,9.83,9.84,35600,350244.0 +2024-10-24 13:55:00,9.84,9.85,9.83,9.83,53200,523740.0 +2024-10-24 14:00:00,9.83,9.84,9.83,9.83,30600,301012.0 +2024-10-24 14:05:00,9.83,9.84,9.83,9.84,20400,200680.0 +2024-10-24 14:10:00,9.84,9.88,9.83,9.87,67100,660976.0 +2024-10-24 14:15:00,9.86,9.87,9.86,9.87,17400,171628.0 +2024-10-24 14:20:00,9.86,9.86,9.84,9.85,38300,377320.0 +2024-10-24 14:25:00,9.86,9.87,9.86,9.87,29500,291018.0 +2024-10-24 14:30:00,9.88,9.88,9.85,9.86,29600,291962.0 +2024-10-24 14:35:00,9.86,9.86,9.85,9.85,33500,330058.0 +2024-10-24 14:40:00,9.85,9.86,9.84,9.86,35300,347840.0 +2024-10-24 14:45:00,9.85,9.87,9.85,9.86,52800,520604.0 +2024-10-24 14:50:00,9.86,9.87,9.86,9.86,41000,404328.0 +2024-10-24 14:55:00,9.86,9.87,9.86,9.87,74500,734778.0 +2024-10-24 15:00:00,9.87,9.87,9.85,9.87,116600,1149812.0 +2024-10-25 09:35:00,9.85,9.87,9.79,9.84,586000,5756468.0 +2024-10-25 09:40:00,9.84,9.84,9.77,9.77,287500,2818522.0 +2024-10-25 09:45:00,9.77,9.81,9.76,9.79,335200,3279372.0 +2024-10-25 09:50:00,9.79,9.8,9.73,9.73,266000,2598664.0 +2024-10-25 09:55:00,9.73,9.76,9.72,9.76,358100,3488333.0 +2024-10-25 10:00:00,9.76,9.79,9.76,9.78,188600,1843416.0 +2024-10-25 10:05:00,9.78,9.83,9.78,9.81,301100,2952728.0 +2024-10-25 10:10:00,9.81,9.82,9.81,9.81,92600,908460.0 +2024-10-25 10:15:00,9.82,9.87,9.82,9.86,192100,1891896.0 +2024-10-25 10:20:00,9.86,9.88,9.84,9.84,200400,1977116.0 +2024-10-25 10:25:00,9.85,9.85,9.83,9.83,54700,538700.0 +2024-10-25 10:30:00,9.83,9.85,9.83,9.85,45600,448564.0 +2024-10-25 10:35:00,9.85,9.87,9.84,9.85,72500,714544.0 +2024-10-25 10:40:00,9.85,9.91,9.85,9.88,161700,1598472.0 +2024-10-25 10:45:00,9.88,9.89,9.87,9.87,88300,872248.0 +2024-10-25 10:50:00,9.88,9.91,9.88,9.91,175100,1730504.0 +2024-10-25 10:55:00,9.91,9.95,9.91,9.94,183600,1823596.0 +2024-10-25 11:00:00,9.94,9.94,9.9,9.91,139600,1384108.0 +2024-10-25 11:05:00,9.9,9.91,9.89,9.9,51000,504932.0 +2024-10-25 11:10:00,9.9,9.92,9.9,9.91,51500,510296.0 +2024-10-25 11:15:00,9.91,9.91,9.88,9.9,100600,995204.0 +2024-10-25 11:20:00,9.89,9.89,9.87,9.88,44200,436532.0 +2024-10-25 11:25:00,9.88,9.89,9.88,9.89,37600,371652.0 +2024-10-25 11:30:00,9.89,9.91,9.89,9.91,50300,497832.0 +2024-10-25 13:05:00,9.91,9.93,9.9,9.9,219600,2176876.0 +2024-10-25 13:10:00,9.9,9.9,9.88,9.88,115100,1139156.0 +2024-10-25 13:15:00,9.88,9.9,9.87,9.87,109400,1081944.0 +2024-10-25 13:20:00,9.87,9.88,9.86,9.86,95600,943604.0 +2024-10-25 13:25:00,9.86,9.87,9.86,9.87,75000,740080.0 +2024-10-25 13:30:00,9.87,9.89,9.86,9.86,109500,1081124.0 +2024-10-25 13:35:00,9.86,9.88,9.85,9.86,122800,1210952.0 +2024-10-25 13:40:00,9.86,9.87,9.85,9.85,70900,699128.0 +2024-10-25 13:45:00,9.86,9.87,9.86,9.87,38800,382692.0 +2024-10-25 13:50:00,9.87,9.87,9.86,9.87,80000,789392.0 +2024-10-25 13:55:00,9.87,9.89,9.87,9.89,53100,524676.0 +2024-10-25 14:00:00,9.89,9.89,9.88,9.88,59200,584940.0 +2024-10-25 14:05:00,9.88,9.88,9.85,9.85,107700,1062692.0 +2024-10-25 14:10:00,9.85,9.88,9.85,9.87,53000,522884.0 +2024-10-25 14:15:00,9.87,9.87,9.86,9.86,40000,394788.0 +2024-10-25 14:20:00,9.87,9.87,9.85,9.85,111200,1096516.0 +2024-10-25 14:25:00,9.86,9.86,9.85,9.86,88900,875772.0 +2024-10-25 14:30:00,9.86,9.86,9.85,9.85,73800,727156.0 +2024-10-25 14:35:00,9.85,9.91,9.85,9.9,275400,2720896.0 +2024-10-25 14:40:00,9.9,9.91,9.89,9.9,65100,644336.0 +2024-10-25 14:45:00,9.89,9.9,9.89,9.9,68700,680012.0 +2024-10-25 14:50:00,9.89,9.92,9.89,9.91,206400,2044488.0 +2024-10-25 14:55:00,9.91,9.92,9.91,9.91,154900,1535268.0 +2024-10-25 15:00:00,9.91,9.92,9.91,9.92,314100,3115468.0 +2024-10-28 09:35:00,9.87,9.93,9.87,9.89,444100,4398366.0 +2024-10-28 09:40:00,9.88,9.9,9.86,9.89,180800,1786162.0 +2024-10-28 09:45:00,9.89,9.91,9.86,9.9,162500,1607081.0 +2024-10-28 09:50:00,9.89,9.9,9.85,9.89,259300,2560385.0 +2024-10-28 09:55:00,9.89,9.9,9.86,9.88,174300,1721955.0 +2024-10-28 10:00:00,9.89,9.94,9.88,9.93,211100,2092139.0 +2024-10-28 10:05:00,9.93,9.96,9.93,9.95,255400,2540781.0 +2024-10-28 10:10:00,9.94,9.95,9.93,9.93,137500,1366200.0 +2024-10-28 10:15:00,9.92,9.94,9.91,9.94,195500,1940558.0 +2024-10-28 10:20:00,9.94,9.96,9.93,9.94,327800,3260944.0 +2024-10-28 10:25:00,9.94,9.96,9.94,9.95,114100,1135224.0 +2024-10-28 10:30:00,9.95,9.95,9.92,9.92,95300,947224.0 +2024-10-28 10:35:00,9.92,9.95,9.92,9.95,104600,1039340.0 +2024-10-28 10:40:00,9.95,9.96,9.94,9.95,80000,796200.0 +2024-10-28 10:45:00,9.94,9.95,9.94,9.94,90700,902208.0 +2024-10-28 10:50:00,9.94,9.96,9.94,9.96,175200,1743180.0 +2024-10-28 10:55:00,9.95,9.95,9.91,9.93,262300,2604548.0 +2024-10-28 11:00:00,9.93,9.94,9.93,9.93,169000,1678560.0 +2024-10-28 11:05:00,9.94,9.95,9.93,9.95,85000,845176.0 +2024-10-28 11:10:00,9.95,9.95,9.92,9.93,161900,1607328.0 +2024-10-28 11:15:00,9.93,9.93,9.9,9.91,220600,2186792.0 +2024-10-28 11:20:00,9.9,9.91,9.89,9.9,111700,1105632.0 +2024-10-28 11:25:00,9.9,9.91,9.89,9.9,66900,662704.0 +2024-10-28 11:30:00,9.9,9.94,9.9,9.92,49800,494376.0 +2024-10-28 13:05:00,9.93,9.94,9.93,9.93,67400,669380.0 +2024-10-28 13:10:00,9.93,9.94,9.92,9.92,37900,376316.0 +2024-10-28 13:15:00,9.92,9.93,9.91,9.93,62200,616852.0 +2024-10-28 13:20:00,9.93,9.94,9.92,9.94,41900,416028.0 +2024-10-28 13:25:00,9.93,9.94,9.93,9.93,52100,517528.0 +2024-10-28 13:30:00,9.93,9.95,9.93,9.95,124100,1233376.0 +2024-10-28 13:35:00,9.94,9.95,9.94,9.94,83500,830128.0 +2024-10-28 13:40:00,9.94,9.95,9.93,9.95,154200,1533456.0 +2024-10-28 13:45:00,9.95,9.95,9.94,9.95,44800,445692.0 +2024-10-28 13:50:00,9.95,9.96,9.94,9.96,54600,543432.0 +2024-10-28 13:55:00,9.95,9.97,9.95,9.97,200800,1999480.0 +2024-10-28 14:00:00,9.97,10.0,9.97,9.97,176600,1762680.0 +2024-10-28 14:05:00,9.97,9.99,9.96,9.99,74200,740288.0 +2024-10-28 14:10:00,9.99,9.99,9.98,9.99,47300,472468.0 +2024-10-28 14:15:00,9.99,10.0,9.98,9.99,84500,844432.0 +2024-10-28 14:20:00,9.99,10.0,9.98,9.99,128000,1278816.0 +2024-10-28 14:25:00,9.99,9.99,9.98,9.99,100400,1002948.0 +2024-10-28 14:30:00,9.99,9.99,9.98,9.98,50900,508404.0 +2024-10-28 14:35:00,9.98,9.99,9.98,9.98,94000,938824.0 +2024-10-28 14:40:00,9.98,9.99,9.98,9.99,129200,1290404.0 +2024-10-28 14:45:00,9.98,10.0,9.98,9.99,124300,1242636.0 +2024-10-28 14:50:00,9.99,10.03,9.99,10.03,249500,2498088.0 +2024-10-28 14:55:00,10.03,10.03,10.01,10.02,208300,2088284.0 +2024-10-28 15:00:00,10.02,10.04,10.01,10.04,202800,2034952.0 +2024-10-29 09:35:00,10.05,10.1,10.02,10.1,649800,6534878.0 +2024-10-29 09:40:00,10.1,10.1,9.95,9.98,360000,3612182.0 +2024-10-29 09:45:00,9.98,9.99,9.94,9.95,364200,3630461.0 +2024-10-29 09:50:00,9.95,9.95,9.9,9.93,301400,2991150.0 +2024-10-29 09:55:00,9.93,9.95,9.91,9.95,172700,1714171.0 +2024-10-29 10:00:00,9.95,9.95,9.91,9.91,240100,2383012.0 +2024-10-29 10:05:00,9.92,9.93,9.89,9.92,392400,3886044.0 +2024-10-29 10:10:00,9.92,9.92,9.9,9.9,155500,1541056.0 +2024-10-29 10:15:00,9.9,9.9,9.84,9.87,346600,3418108.0 +2024-10-29 10:20:00,9.88,9.92,9.88,9.89,144500,1430100.0 +2024-10-29 10:25:00,9.89,9.93,9.88,9.93,175300,1736204.0 +2024-10-29 10:30:00,9.94,9.94,9.93,9.94,54800,544518.0 +2024-10-29 10:35:00,9.93,9.93,9.9,9.9,79100,783624.0 +2024-10-29 10:40:00,9.9,9.92,9.89,9.92,128700,1275104.0 +2024-10-29 10:45:00,9.92,9.93,9.91,9.92,24900,246884.0 +2024-10-29 10:50:00,9.92,9.92,9.91,9.92,17900,177532.0 +2024-10-29 10:55:00,9.92,9.92,9.88,9.89,91700,907496.0 +2024-10-29 11:00:00,9.89,9.91,9.89,9.9,21300,210832.0 +2024-10-29 11:05:00,9.89,9.9,9.88,9.88,41500,410396.0 +2024-10-29 11:10:00,9.88,9.89,9.87,9.89,44000,434768.0 +2024-10-29 11:15:00,9.88,9.89,9.87,9.88,60800,600480.0 +2024-10-29 11:20:00,9.88,9.88,9.85,9.85,111800,1102556.0 +2024-10-29 11:25:00,9.85,9.86,9.85,9.86,61400,605088.0 +2024-10-29 11:30:00,9.86,9.86,9.83,9.83,140500,1383092.0 +2024-10-29 13:05:00,9.82,9.82,9.75,9.76,480300,4700560.0 +2024-10-29 13:10:00,9.76,9.78,9.75,9.77,151700,1480236.0 +2024-10-29 13:15:00,9.77,9.79,9.76,9.77,72500,708540.0 +2024-10-29 13:20:00,9.78,9.8,9.77,9.77,91300,893412.0 +2024-10-29 13:25:00,9.78,9.79,9.78,9.78,32300,316112.0 +2024-10-29 13:30:00,9.78,9.79,9.77,9.77,43300,423384.0 +2024-10-29 13:35:00,9.78,9.81,9.78,9.81,38800,380000.0 +2024-10-29 13:40:00,9.81,9.82,9.8,9.8,39100,383504.0 +2024-10-29 13:45:00,9.8,9.8,9.77,9.78,110800,1085132.0 +2024-10-29 13:50:00,9.78,9.78,9.75,9.75,118000,1151832.0 +2024-10-29 13:55:00,9.75,9.76,9.73,9.74,172300,1679156.0 +2024-10-29 14:00:00,9.74,9.76,9.74,9.76,36300,353928.0 +2024-10-29 14:05:00,9.75,9.76,9.74,9.75,67200,655132.0 +2024-10-29 14:10:00,9.73,9.74,9.73,9.73,66900,651048.0 +2024-10-29 14:15:00,9.73,9.74,9.73,9.73,74000,720028.0 +2024-10-29 14:20:00,9.73,9.75,9.73,9.74,29400,286296.0 +2024-10-29 14:25:00,9.74,9.77,9.74,9.77,32900,321184.0 +2024-10-29 14:30:00,9.77,9.78,9.76,9.77,67900,663348.0 +2024-10-29 14:35:00,9.77,9.78,9.76,9.76,64200,627264.0 +2024-10-29 14:40:00,9.76,9.78,9.76,9.77,76600,748548.0 +2024-10-29 14:45:00,9.77,9.77,9.74,9.75,184400,1799364.0 +2024-10-29 14:50:00,9.75,9.78,9.73,9.76,156200,1524268.0 +2024-10-29 14:55:00,9.76,9.78,9.74,9.74,61300,597524.0 +2024-10-29 15:00:00,9.74,9.76,9.74,9.76,164800,1607524.0 +2024-10-30 09:35:00,9.7,9.74,9.68,9.72,363000,3522041.0 +2024-10-30 09:40:00,9.72,9.74,9.7,9.71,355100,3447185.0 +2024-10-30 09:45:00,9.71,9.74,9.69,9.73,109300,1061943.0 +2024-10-30 09:50:00,9.73,9.77,9.72,9.77,62600,610040.0 +2024-10-30 09:55:00,9.77,9.8,9.76,9.79,127500,1246989.0 +2024-10-30 10:00:00,9.79,9.8,9.78,9.79,89200,872743.0 +2024-10-30 10:05:00,9.79,9.79,9.76,9.76,96100,939763.0 +2024-10-30 10:10:00,9.76,9.77,9.72,9.75,97200,947244.0 +2024-10-30 10:15:00,9.75,9.77,9.74,9.75,211900,2065879.0 +2024-10-30 10:20:00,9.75,9.75,9.74,9.75,30000,292323.0 +2024-10-30 10:25:00,9.73,9.74,9.72,9.72,36000,350291.0 +2024-10-30 10:30:00,9.72,9.73,9.71,9.73,89900,873689.0 +2024-10-30 10:35:00,9.72,9.72,9.7,9.72,63500,616874.0 +2024-10-30 10:40:00,9.72,9.72,9.7,9.71,29800,289248.0 +2024-10-30 10:45:00,9.71,9.73,9.71,9.72,45400,441248.0 +2024-10-30 10:50:00,9.71,9.72,9.7,9.71,105500,1024518.0 +2024-10-30 10:55:00,9.73,9.73,9.71,9.72,11400,110854.0 +2024-10-30 11:00:00,9.73,9.74,9.72,9.72,30000,291944.0 +2024-10-30 11:05:00,9.72,9.73,9.72,9.72,24100,234376.0 +2024-10-30 11:10:00,9.72,9.73,9.72,9.72,5800,56422.0 +2024-10-30 11:15:00,9.72,9.73,9.72,9.73,9300,90454.0 +2024-10-30 11:20:00,9.73,9.73,9.71,9.72,83500,811652.0 +2024-10-30 11:25:00,9.72,9.72,9.67,9.67,251800,2441072.0 +2024-10-30 11:30:00,9.67,9.68,9.62,9.64,194600,1878770.0 +2024-10-30 13:05:00,9.63,9.65,9.62,9.62,118200,1138428.0 +2024-10-30 13:10:00,9.62,9.64,9.62,9.62,63200,608416.0 +2024-10-30 13:15:00,9.62,9.63,9.62,9.63,39600,381170.0 +2024-10-30 13:20:00,9.62,9.62,9.59,9.59,197300,1894878.0 +2024-10-30 13:25:00,9.58,9.6,9.57,9.59,126600,1212912.0 +2024-10-30 13:30:00,9.59,9.6,9.55,9.56,111200,1064456.0 +2024-10-30 13:35:00,9.56,9.59,9.56,9.59,59000,564956.0 +2024-10-30 13:40:00,9.58,9.59,9.57,9.57,24200,231808.0 +2024-10-30 13:45:00,9.58,9.6,9.57,9.6,61000,584940.0 +2024-10-30 13:50:00,9.59,9.6,9.56,9.57,63200,605290.0 +2024-10-30 13:55:00,9.57,9.6,9.56,9.6,63600,608686.0 +2024-10-30 14:00:00,9.6,9.61,9.58,9.58,46600,447446.0 +2024-10-30 14:05:00,9.58,9.61,9.58,9.6,54800,525912.0 +2024-10-30 14:10:00,9.59,9.6,9.58,9.58,52900,507512.0 +2024-10-30 14:15:00,9.58,9.59,9.57,9.58,56300,539224.0 +2024-10-30 14:20:00,9.59,9.6,9.58,9.59,44400,425748.0 +2024-10-30 14:25:00,9.6,9.64,9.59,9.62,62600,601796.0 +2024-10-30 14:30:00,9.62,9.65,9.62,9.63,29700,286240.0 +2024-10-30 14:35:00,9.65,9.67,9.63,9.67,102200,986752.0 +2024-10-30 14:40:00,9.66,9.67,9.64,9.67,55400,535148.0 +2024-10-30 14:45:00,9.67,9.68,9.66,9.68,35400,342408.0 +2024-10-30 14:50:00,9.68,9.68,9.66,9.66,53300,515456.0 +2024-10-30 14:55:00,9.66,9.7,9.66,9.68,122800,1187920.0 +2024-10-30 15:00:00,9.68,9.68,9.67,9.68,79800,772392.0 +2024-10-31 09:35:00,9.62,9.74,9.62,9.71,276200,2677256.0 +2024-10-31 09:40:00,9.71,9.72,9.69,9.7,96000,931246.0 +2024-10-31 09:45:00,9.7,9.73,9.68,9.73,179100,1737366.0 +2024-10-31 09:50:00,9.71,9.75,9.71,9.73,205600,2000693.0 +2024-10-31 09:55:00,9.73,9.73,9.71,9.71,53700,521973.0 +2024-10-31 10:00:00,9.71,9.73,9.7,9.73,135800,1319812.0 +2024-10-31 10:05:00,9.73,9.82,9.73,9.8,266000,2597040.0 +2024-10-31 10:10:00,9.8,9.8,9.77,9.78,156000,1526521.0 +2024-10-31 10:15:00,9.78,9.79,9.75,9.75,77800,760024.0 +2024-10-31 10:20:00,9.75,9.77,9.75,9.76,71400,696926.0 +2024-10-31 10:25:00,9.76,9.76,9.75,9.75,61900,603896.0 +2024-10-31 10:30:00,9.75,9.76,9.74,9.74,49100,478427.0 +2024-10-31 10:35:00,9.74,9.78,9.74,9.77,84600,825140.0 +2024-10-31 10:40:00,9.77,9.81,9.77,9.79,244600,2396182.0 +2024-10-31 10:45:00,9.8,9.8,9.77,9.78,125600,1229012.0 +2024-10-31 10:50:00,9.78,9.79,9.76,9.76,63800,623230.0 +2024-10-31 10:55:00,9.77,9.78,9.77,9.77,13600,132950.0 +2024-10-31 11:00:00,9.77,9.77,9.75,9.75,52000,507224.0 +2024-10-31 11:05:00,9.75,9.81,9.75,9.81,110300,1078754.0 +2024-10-31 11:10:00,9.81,9.81,9.78,9.79,79100,774488.0 +2024-10-31 11:15:00,9.79,9.8,9.78,9.79,32500,318076.0 +2024-10-31 11:20:00,9.8,9.8,9.78,9.79,50800,497224.0 +2024-10-31 11:25:00,9.79,9.79,9.76,9.77,29500,288474.0 +2024-10-31 11:30:00,9.77,9.77,9.74,9.74,88200,860402.0 +2024-10-31 13:05:00,9.75,9.78,9.75,9.75,81700,797688.0 +2024-10-31 13:10:00,9.75,9.76,9.74,9.76,35200,343236.0 +2024-10-31 13:15:00,9.76,9.76,9.73,9.75,85300,831244.0 +2024-10-31 13:20:00,9.75,9.75,9.73,9.73,64700,630100.0 +2024-10-31 13:25:00,9.74,9.75,9.73,9.74,90600,882346.0 +2024-10-31 13:30:00,9.74,9.77,9.74,9.77,94000,917156.0 +2024-10-31 13:35:00,9.77,9.78,9.77,9.78,56300,550474.0 +2024-10-31 13:40:00,9.78,9.79,9.77,9.78,39800,389300.0 +2024-10-31 13:45:00,9.77,9.79,9.77,9.78,49900,488240.0 +2024-10-31 13:50:00,9.78,9.79,9.74,9.74,47100,459952.0 +2024-10-31 13:55:00,9.74,9.77,9.74,9.76,76200,743340.0 +2024-10-31 14:00:00,9.76,9.8,9.76,9.8,67600,661312.0 +2024-10-31 14:05:00,9.79,9.82,9.79,9.81,178700,1752172.0 +2024-10-31 14:10:00,9.81,9.82,9.8,9.81,178100,1747116.0 +2024-10-31 14:15:00,9.81,9.82,9.8,9.81,86600,849556.0 +2024-10-31 14:20:00,9.81,9.81,9.8,9.81,42300,414644.0 +2024-10-31 14:25:00,9.81,9.81,9.79,9.8,29200,286188.0 +2024-10-31 14:30:00,9.8,9.81,9.79,9.79,47400,464200.0 +2024-10-31 14:35:00,9.79,9.8,9.78,9.78,47600,465812.0 +2024-10-31 14:40:00,9.78,9.81,9.78,9.8,67500,661244.0 +2024-10-31 14:45:00,9.79,9.8,9.77,9.78,119500,1168920.0 +2024-10-31 14:50:00,9.77,9.78,9.76,9.77,74100,724152.0 +2024-10-31 14:55:00,9.77,9.79,9.76,9.79,129000,1261408.0 +2024-10-31 15:00:00,9.79,9.8,9.79,9.79,151300,1481404.0 +2024-11-01 09:35:00,9.73,9.87,9.71,9.86,407900,3994967.0 +2024-11-01 09:40:00,9.86,9.89,9.84,9.89,358800,3540975.0 +2024-11-01 09:45:00,9.89,9.89,9.76,9.78,194500,1909282.0 +2024-11-01 09:50:00,9.78,9.83,9.76,9.77,158600,1554159.0 +2024-11-01 09:55:00,9.78,9.8,9.76,9.78,119700,1170693.0 +2024-11-01 10:00:00,9.78,9.8,9.75,9.78,163400,1597637.0 +2024-11-01 10:05:00,9.79,9.79,9.69,9.7,280000,2724574.0 +2024-11-01 10:10:00,9.7,9.71,9.65,9.67,245100,2374153.0 +2024-11-01 10:15:00,9.67,9.68,9.56,9.57,356700,3428628.0 +2024-11-01 10:20:00,9.56,9.62,9.56,9.62,114800,1100488.0 +2024-11-01 10:25:00,9.63,9.68,9.62,9.67,81400,785000.0 +2024-11-01 10:30:00,9.67,9.69,9.64,9.69,56000,541200.0 +2024-11-01 10:35:00,9.69,9.7,9.66,9.7,82800,801054.0 +2024-11-01 10:40:00,9.68,9.74,9.68,9.72,126300,1226064.0 +2024-11-01 10:45:00,9.72,9.75,9.69,9.71,51200,497518.0 +2024-11-01 10:50:00,9.72,9.76,9.7,9.73,104200,1015146.0 +2024-11-01 10:55:00,9.73,9.73,9.68,9.68,22300,216400.0 +2024-11-01 11:00:00,9.69,9.72,9.69,9.71,25500,247362.0 +2024-11-01 11:05:00,9.71,9.71,9.69,9.69,55800,540914.0 +2024-11-01 11:10:00,9.7,9.71,9.69,9.71,53200,515632.0 +2024-11-01 11:15:00,9.71,9.72,9.7,9.7,11400,110694.0 +2024-11-01 11:20:00,9.71,9.73,9.7,9.71,32600,316714.0 +2024-11-01 11:25:00,9.71,9.73,9.71,9.73,13800,134068.0 +2024-11-01 11:30:00,9.73,9.73,9.71,9.72,14900,144832.0 +2024-11-01 13:05:00,9.74,9.89,9.74,9.81,432500,4256492.0 +2024-11-01 13:10:00,9.82,9.83,9.79,9.81,77000,755220.0 +2024-11-01 13:15:00,9.81,9.81,9.74,9.74,70000,683952.0 +2024-11-01 13:20:00,9.74,9.75,9.72,9.72,48800,474864.0 +2024-11-01 13:25:00,9.72,9.73,9.71,9.71,120200,1168792.0 +2024-11-01 13:30:00,9.71,9.72,9.7,9.71,47000,456216.0 +2024-11-01 13:35:00,9.71,9.71,9.7,9.7,74200,719784.0 +2024-11-01 13:40:00,9.69,9.7,9.67,9.67,55400,536700.0 +2024-11-01 13:45:00,9.67,9.69,9.66,9.66,62500,604928.0 +2024-11-01 13:50:00,9.66,9.68,9.66,9.67,6900,66712.0 +2024-11-01 13:55:00,9.66,9.66,9.64,9.66,61700,595700.0 +2024-11-01 14:00:00,9.65,9.71,9.64,9.7,112500,1087356.0 +2024-11-01 14:05:00,9.7,9.71,9.68,9.68,26300,255048.0 +2024-11-01 14:10:00,9.68,9.68,9.66,9.67,14200,137288.0 +2024-11-01 14:15:00,9.67,9.68,9.66,9.67,33800,327160.0 +2024-11-01 14:20:00,9.67,9.68,9.64,9.64,104100,1004232.0 +2024-11-01 14:25:00,9.65,9.68,9.63,9.68,78700,759664.0 +2024-11-01 14:30:00,9.68,9.68,9.65,9.67,20400,197132.0 +2024-11-01 14:35:00,9.67,9.68,9.66,9.67,28700,277516.0 +2024-11-01 14:40:00,9.67,9.68,9.65,9.65,55200,533232.0 +2024-11-01 14:45:00,9.65,9.66,9.63,9.63,66500,641296.0 +2024-11-01 14:50:00,9.63,9.65,9.63,9.64,110500,1065100.0 +2024-11-01 14:55:00,9.64,9.64,9.62,9.63,150200,1446688.0 +2024-11-01 15:00:00,9.63,9.64,9.63,9.63,179300,1727844.0 +2024-11-04 09:35:00,9.67,9.67,9.56,9.58,311300,2986783.0 +2024-11-04 09:40:00,9.58,9.64,9.58,9.61,213000,2046103.0 +2024-11-04 09:45:00,9.61,9.64,9.6,9.64,108300,1041978.0 +2024-11-04 09:50:00,9.64,9.66,9.62,9.62,168700,1625632.0 +2024-11-04 09:55:00,9.62,9.65,9.62,9.65,75900,731844.0 +2024-11-04 10:00:00,9.66,9.66,9.63,9.66,67400,650567.0 +2024-11-04 10:05:00,9.65,9.7,9.65,9.69,134800,1305595.0 +2024-11-04 10:10:00,9.7,9.73,9.68,9.72,163600,1586890.0 +2024-11-04 10:15:00,9.72,9.73,9.71,9.71,81600,793426.0 +2024-11-04 10:20:00,9.7,9.7,9.68,9.69,42800,414846.0 +2024-11-04 10:25:00,9.68,9.71,9.68,9.71,77700,753707.0 +2024-11-04 10:30:00,9.71,9.71,9.7,9.7,21900,212501.0 +2024-11-04 10:35:00,9.69,9.7,9.68,9.68,32600,315829.0 +2024-11-04 10:40:00,9.68,9.71,9.67,9.71,54900,531799.0 +2024-11-04 10:45:00,9.71,9.73,9.71,9.71,40000,388730.0 +2024-11-04 10:50:00,9.72,9.73,9.7,9.72,32200,312875.0 +2024-11-04 10:55:00,9.72,9.76,9.72,9.75,124500,1213144.0 +2024-11-04 11:00:00,9.75,9.75,9.73,9.74,75600,736656.0 +2024-11-04 11:05:00,9.74,9.75,9.74,9.74,32300,314676.0 +2024-11-04 11:10:00,9.74,9.74,9.7,9.72,53900,524012.0 +2024-11-04 11:15:00,9.72,9.75,9.72,9.74,68800,669472.0 +2024-11-04 11:20:00,9.75,9.77,9.75,9.76,82400,803580.0 +2024-11-04 11:25:00,9.76,9.78,9.76,9.77,105500,1030552.0 +2024-11-04 11:30:00,9.78,9.79,9.77,9.77,81300,794904.0 +2024-11-04 13:05:00,9.76,9.77,9.72,9.74,68600,668354.0 +2024-11-04 13:10:00,9.73,9.74,9.73,9.73,48200,469230.0 +2024-11-04 13:15:00,9.74,9.74,9.73,9.74,32900,320424.0 +2024-11-04 13:20:00,9.73,9.73,9.72,9.73,15600,151766.0 +2024-11-04 13:25:00,9.73,9.75,9.72,9.73,43800,426284.0 +2024-11-04 13:30:00,9.73,9.73,9.72,9.73,43900,426758.0 +2024-11-04 13:35:00,9.73,9.74,9.73,9.74,16500,160546.0 +2024-11-04 13:40:00,9.74,9.74,9.73,9.73,17700,172246.0 +2024-11-04 13:45:00,9.73,9.75,9.73,9.74,43100,419966.0 +2024-11-04 13:50:00,9.74,9.74,9.72,9.72,22900,222864.0 +2024-11-04 13:55:00,9.72,9.73,9.72,9.72,18900,183884.0 +2024-11-04 14:00:00,9.73,9.75,9.72,9.75,121600,1182668.0 +2024-11-04 14:05:00,9.75,9.78,9.73,9.78,79800,779262.0 +2024-11-04 14:10:00,9.77,9.78,9.76,9.77,52400,511942.0 +2024-11-04 14:15:00,9.76,9.77,9.76,9.77,12700,124060.0 +2024-11-04 14:20:00,9.76,9.76,9.75,9.76,42900,418562.0 +2024-11-04 14:25:00,9.76,9.77,9.75,9.76,43800,427432.0 +2024-11-04 14:30:00,9.76,9.77,9.76,9.77,62300,608070.0 +2024-11-04 14:35:00,9.77,9.77,9.75,9.77,83800,818052.0 +2024-11-04 14:40:00,9.77,9.78,9.76,9.77,67700,661836.0 +2024-11-04 14:45:00,9.78,9.8,9.77,9.79,170000,1663716.0 +2024-11-04 14:50:00,9.79,9.8,9.78,9.79,140400,1375338.0 +2024-11-04 14:55:00,9.8,9.8,9.79,9.8,83700,819924.0 +2024-11-04 15:00:00,9.79,9.8,9.79,9.8,115200,1128792.0 +2024-11-05 09:35:00,9.84,9.89,9.81,9.86,313100,3084490.0 +2024-11-05 09:40:00,9.86,9.87,9.83,9.86,95600,941878.0 +2024-11-05 09:45:00,9.86,9.87,9.85,9.86,55100,543238.0 +2024-11-05 09:50:00,9.87,9.9,9.86,9.88,178500,1763331.0 +2024-11-05 09:55:00,9.88,9.88,9.84,9.84,142100,1400934.0 +2024-11-05 10:00:00,9.85,9.88,9.84,9.86,190000,1872445.0 +2024-11-05 10:05:00,9.86,9.87,9.84,9.86,74100,730097.0 +2024-11-05 10:10:00,9.86,9.88,9.86,9.88,64000,631554.0 +2024-11-05 10:15:00,9.87,9.89,9.86,9.88,78900,779001.0 +2024-11-05 10:20:00,9.88,9.9,9.87,9.88,127500,1260535.0 +2024-11-05 10:25:00,9.88,9.88,9.85,9.87,86700,855095.0 +2024-11-05 10:30:00,9.87,9.87,9.86,9.86,50400,497293.0 +2024-11-05 10:35:00,9.87,9.87,9.85,9.86,89900,886481.0 +2024-11-05 10:40:00,9.86,9.86,9.83,9.85,166000,1634176.0 +2024-11-05 10:45:00,9.85,9.87,9.85,9.85,63900,629886.0 +2024-11-05 10:50:00,9.85,9.87,9.85,9.87,41300,407046.0 +2024-11-05 10:55:00,9.87,9.87,9.85,9.85,38000,374588.0 +2024-11-05 11:00:00,9.85,9.86,9.85,9.86,65300,643248.0 +2024-11-05 11:05:00,9.85,9.85,9.84,9.85,56700,558036.0 +2024-11-05 11:10:00,9.85,9.86,9.85,9.85,55800,549760.0 +2024-11-05 11:15:00,9.85,9.87,9.85,9.87,57200,564104.0 +2024-11-05 11:20:00,9.87,9.87,9.87,9.87,58800,580356.0 +2024-11-05 11:25:00,9.87,9.88,9.86,9.86,61400,606108.0 +2024-11-05 11:30:00,9.88,9.9,9.88,9.89,56000,553652.0 +2024-11-05 13:05:00,9.89,9.92,9.89,9.9,165600,1640092.0 +2024-11-05 13:10:00,9.91,9.92,9.9,9.91,89200,884104.0 +2024-11-05 13:15:00,9.91,9.93,9.91,9.92,161600,1601866.0 +2024-11-05 13:20:00,9.92,9.93,9.92,9.92,79700,791290.0 +2024-11-05 13:25:00,9.92,9.94,9.92,9.93,110900,1101104.0 +2024-11-05 13:30:00,9.93,9.93,9.91,9.91,91800,910630.0 +2024-11-05 13:35:00,9.9,9.91,9.89,9.89,134500,1330990.0 +2024-11-05 13:40:00,9.9,9.92,9.9,9.91,43300,429040.0 +2024-11-05 13:45:00,9.91,9.92,9.91,9.92,13000,128876.0 +2024-11-05 13:50:00,9.92,9.92,9.91,9.92,49500,490926.0 +2024-11-05 13:55:00,9.92,9.92,9.91,9.92,24500,242974.0 +2024-11-05 14:00:00,9.92,9.92,9.9,9.9,100000,990702.0 +2024-11-05 14:05:00,9.9,9.9,9.88,9.89,164100,1622090.0 +2024-11-05 14:10:00,9.88,9.9,9.88,9.9,29500,291760.0 +2024-11-05 14:15:00,9.89,9.91,9.89,9.89,45200,447452.0 +2024-11-05 14:20:00,9.9,9.9,9.89,9.9,49000,484800.0 +2024-11-05 14:25:00,9.9,9.91,9.89,9.91,73300,725680.0 +2024-11-05 14:30:00,9.91,9.91,9.9,9.91,30600,303176.0 +2024-11-05 14:35:00,9.91,9.92,9.91,9.92,45100,447136.0 +2024-11-05 14:40:00,9.92,9.93,9.91,9.93,43500,431600.0 +2024-11-05 14:45:00,9.91,9.92,9.9,9.91,129400,1282760.0 +2024-11-05 14:50:00,9.91,9.92,9.91,9.92,141300,1401256.0 +2024-11-05 14:55:00,9.92,9.93,9.91,9.93,119900,1189796.0 +2024-11-05 15:00:00,9.93,9.93,9.92,9.93,73200,726756.0 +2024-11-06 09:35:00,9.93,10.01,9.93,9.99,373600,3722651.0 +2024-11-06 09:40:00,9.99,10.0,9.95,9.95,282200,2815858.0 +2024-11-06 09:45:00,9.95,9.95,9.88,9.94,245000,2427659.0 +2024-11-06 09:50:00,9.95,9.95,9.9,9.95,155800,1547010.0 +2024-11-06 09:55:00,9.94,9.97,9.93,9.95,91500,910871.0 +2024-11-06 10:00:00,9.96,9.96,9.94,9.96,140600,1399546.0 +2024-11-06 10:05:00,9.96,9.98,9.96,9.96,117500,1171988.0 +2024-11-06 10:10:00,9.96,9.98,9.96,9.96,79100,788492.0 +2024-11-06 10:15:00,9.96,9.98,9.93,9.95,368300,3667097.0 +2024-11-06 10:20:00,9.94,9.96,9.94,9.95,205700,2046684.0 +2024-11-06 10:25:00,9.95,9.95,9.93,9.94,206600,2054576.0 +2024-11-06 10:30:00,9.94,9.97,9.93,9.96,150500,1497938.0 +2024-11-06 10:35:00,9.97,9.98,9.96,9.96,170600,1700994.0 +2024-11-06 10:40:00,9.96,9.96,9.94,9.94,73100,727464.0 +2024-11-06 10:45:00,9.95,9.96,9.94,9.96,57700,574194.0 +2024-11-06 10:50:00,9.96,9.98,9.95,9.97,76100,758752.0 +2024-11-06 10:55:00,9.98,9.98,9.96,9.98,383800,3821470.0 +2024-11-06 11:00:00,9.98,9.99,9.98,9.99,25800,257648.0 +2024-11-06 11:05:00,9.98,9.98,9.94,9.95,135500,1350412.0 +2024-11-06 11:10:00,9.95,9.95,9.88,9.91,252700,2504152.0 +2024-11-06 11:15:00,9.91,9.91,9.87,9.89,113100,1118376.0 +2024-11-06 11:20:00,9.89,9.92,9.88,9.92,119300,1181056.0 +2024-11-06 11:25:00,9.93,9.96,9.91,9.96,52800,524792.0 +2024-11-06 11:30:00,9.96,9.97,9.95,9.97,50100,499288.0 +2024-11-06 13:05:00,9.96,9.97,9.95,9.97,56100,558668.0 +2024-11-06 13:10:00,9.96,9.96,9.95,9.95,32700,325528.0 +2024-11-06 13:15:00,9.95,9.95,9.93,9.95,26600,264540.0 +2024-11-06 13:20:00,9.95,9.95,9.94,9.94,31900,317168.0 +2024-11-06 13:25:00,9.94,9.95,9.92,9.94,54100,537680.0 +2024-11-06 13:30:00,9.94,9.94,9.91,9.92,62100,616220.0 +2024-11-06 13:35:00,9.92,9.93,9.92,9.93,40200,399040.0 +2024-11-06 13:40:00,9.93,9.95,9.93,9.95,27200,270284.0 +2024-11-06 13:45:00,9.95,9.96,9.95,9.96,58800,585096.0 +2024-11-06 13:50:00,9.95,9.98,9.95,9.98,34300,341968.0 +2024-11-06 13:55:00,9.97,9.98,9.97,9.97,52900,527620.0 +2024-11-06 14:00:00,9.96,9.98,9.96,9.97,46400,462852.0 +2024-11-06 14:05:00,9.97,9.98,9.96,9.98,82800,825480.0 +2024-11-06 14:10:00,9.98,9.98,9.97,9.98,78200,780324.0 +2024-11-06 14:15:00,9.98,9.98,9.97,9.98,98400,981512.0 +2024-11-06 14:20:00,9.97,10.0,9.97,9.99,210100,2099028.0 +2024-11-06 14:25:00,9.99,10.0,9.98,9.99,66200,661496.0 +2024-11-06 14:30:00,9.99,9.99,9.97,9.98,119500,1192676.0 +2024-11-06 14:35:00,9.98,9.98,9.97,9.98,38700,385904.0 +2024-11-06 14:40:00,9.98,9.98,9.96,9.96,62600,623668.0 +2024-11-06 14:45:00,9.96,9.97,9.93,9.93,109200,1086944.0 +2024-11-06 14:50:00,9.93,9.96,9.91,9.96,206700,2053404.0 +2024-11-06 14:55:00,9.96,9.96,9.94,9.95,73300,729320.0 +2024-11-06 15:00:00,9.95,9.97,9.94,9.97,127100,1266096.0 +2024-11-07 09:35:00,9.94,9.95,9.89,9.94,284300,2820251.0 +2024-11-07 09:40:00,9.93,10.01,9.92,10.0,242600,2417840.0 +2024-11-07 09:45:00,10.0,10.01,9.98,10.01,143000,1429139.0 +2024-11-07 09:50:00,10.01,10.07,10.0,10.06,317700,3188939.0 +2024-11-07 09:55:00,10.06,10.06,10.02,10.02,124700,1251806.0 +2024-11-07 10:00:00,10.02,10.06,10.01,10.02,167700,1681848.0 +2024-11-07 10:05:00,10.03,10.07,10.01,10.05,242400,2433908.0 +2024-11-07 10:10:00,10.05,10.07,10.05,10.06,166600,1676393.0 +2024-11-07 10:15:00,10.07,10.09,10.06,10.09,146800,1480096.0 +2024-11-07 10:20:00,10.09,10.13,10.07,10.13,423800,4280808.0 +2024-11-07 10:25:00,10.13,10.15,10.12,10.13,136400,1382130.0 +2024-11-07 10:30:00,10.13,10.14,10.09,10.1,223300,2258020.0 +2024-11-07 10:35:00,10.09,10.11,10.08,10.1,87100,879116.0 +2024-11-07 10:40:00,10.09,10.1,10.07,10.08,82100,828116.0 +2024-11-07 10:45:00,10.08,10.12,10.08,10.11,53100,536578.0 +2024-11-07 10:50:00,10.11,10.12,10.1,10.12,31300,316614.0 +2024-11-07 10:55:00,10.13,10.15,10.12,10.14,61600,624242.0 +2024-11-07 11:00:00,10.14,10.14,10.12,10.12,46200,467960.0 +2024-11-07 11:05:00,10.12,10.14,10.09,10.13,104600,1057988.0 +2024-11-07 11:10:00,10.13,10.14,10.12,10.13,46900,475126.0 +2024-11-07 11:15:00,10.13,10.14,10.12,10.14,88600,897658.0 +2024-11-07 11:20:00,10.14,10.15,10.13,10.15,96800,981810.0 +2024-11-07 11:25:00,10.15,10.15,10.14,10.14,54400,551994.0 +2024-11-07 11:30:00,10.14,10.17,10.14,10.17,108000,1096764.0 +2024-11-07 13:05:00,10.18,10.23,10.17,10.2,279500,2849492.0 +2024-11-07 13:10:00,10.2,10.26,10.2,10.25,228700,2339536.0 +2024-11-07 13:15:00,10.25,10.25,10.21,10.21,96000,983004.0 +2024-11-07 13:20:00,10.21,10.24,10.21,10.22,108100,1105948.0 +2024-11-07 13:25:00,10.22,10.24,10.21,10.23,91200,933032.0 +2024-11-07 13:30:00,10.23,10.23,10.18,10.19,68600,699840.0 +2024-11-07 13:35:00,10.18,10.21,10.18,10.2,52100,531156.0 +2024-11-07 13:40:00,10.2,10.21,10.2,10.2,92400,942856.0 +2024-11-07 13:45:00,10.2,10.21,10.2,10.2,72300,737752.0 +2024-11-07 13:50:00,10.2,10.22,10.2,10.21,46400,473876.0 +2024-11-07 13:55:00,10.21,10.22,10.21,10.21,43300,442124.0 +2024-11-07 14:00:00,10.21,10.22,10.2,10.21,68400,698380.0 +2024-11-07 14:05:00,10.2,10.21,10.18,10.18,114700,1169196.0 +2024-11-07 14:10:00,10.19,10.2,10.16,10.18,148500,1512032.0 +2024-11-07 14:15:00,10.18,10.18,10.17,10.18,26600,270680.0 +2024-11-07 14:20:00,10.19,10.19,10.17,10.19,23200,236128.0 +2024-11-07 14:25:00,10.18,10.2,10.18,10.2,164000,1672024.0 +2024-11-07 14:30:00,10.2,10.25,10.2,10.24,212500,2171536.0 +2024-11-07 14:35:00,10.24,10.35,10.24,10.32,986400,10174532.0 +2024-11-07 14:40:00,10.32,10.33,10.3,10.3,270900,2793952.0 +2024-11-07 14:45:00,10.3,10.37,10.28,10.37,509800,5266848.0 +2024-11-07 14:50:00,10.37,10.45,10.35,10.43,680200,7075352.0 +2024-11-07 14:55:00,10.43,10.5,10.42,10.42,823100,8614504.0 +2024-11-07 15:00:00,10.42,10.43,10.4,10.42,542700,5653456.0 +2024-11-08 09:35:00,10.46,10.55,10.34,10.45,953600,9965459.0 +2024-11-08 09:40:00,10.45,10.46,10.39,10.4,325300,3389706.0 +2024-11-08 09:45:00,10.4,10.4,10.32,10.35,514600,5323871.0 +2024-11-08 09:50:00,10.35,10.4,10.34,10.35,236300,2447288.0 +2024-11-08 09:55:00,10.36,10.44,10.36,10.41,297000,3089442.0 +2024-11-08 10:00:00,10.42,10.52,10.38,10.46,371600,3884298.0 +2024-11-08 10:05:00,10.46,10.47,10.44,10.45,178900,1870556.0 +2024-11-08 10:10:00,10.43,10.44,10.41,10.43,59800,623392.0 +2024-11-08 10:15:00,10.44,10.44,10.39,10.4,170900,1779886.0 +2024-11-08 10:20:00,10.4,10.43,10.4,10.42,72000,750216.0 +2024-11-08 10:25:00,10.43,10.43,10.4,10.4,149000,1551640.0 +2024-11-08 10:30:00,10.4,10.41,10.37,10.37,142600,1481340.0 +2024-11-08 10:35:00,10.38,10.42,10.38,10.42,88100,916644.0 +2024-11-08 10:40:00,10.42,10.42,10.35,10.35,123900,1286196.0 +2024-11-08 10:45:00,10.35,10.36,10.28,10.29,291800,3011036.0 +2024-11-08 10:50:00,10.29,10.33,10.28,10.32,161600,1665824.0 +2024-11-08 10:55:00,10.32,10.33,10.29,10.32,145100,1495760.0 +2024-11-08 11:00:00,10.32,10.35,10.31,10.34,60700,626716.0 +2024-11-08 11:05:00,10.34,10.34,10.31,10.31,68800,709788.0 +2024-11-08 11:10:00,10.31,10.31,10.3,10.3,67300,693424.0 +2024-11-08 11:15:00,10.3,10.33,10.3,10.33,37800,389660.0 +2024-11-08 11:20:00,10.33,10.33,10.28,10.28,91600,943620.0 +2024-11-08 11:25:00,10.28,10.28,10.26,10.26,128400,1318400.0 +2024-11-08 11:30:00,10.25,10.27,10.22,10.24,149200,1528584.0 +2024-11-08 13:05:00,10.25,10.3,10.24,10.27,158000,1621248.0 +2024-11-08 13:10:00,10.27,10.28,10.23,10.23,158800,1627356.0 +2024-11-08 13:15:00,10.23,10.27,10.23,10.27,138600,1420212.0 +2024-11-08 13:20:00,10.27,10.31,10.26,10.3,48100,494736.0 +2024-11-08 13:25:00,10.29,10.37,10.29,10.37,128800,1330356.0 +2024-11-08 13:30:00,10.37,10.49,10.37,10.44,561000,5859736.0 +2024-11-08 13:35:00,10.44,10.82,10.44,10.82,1276800,13549032.0 +2024-11-08 13:40:00,10.82,10.82,10.58,10.63,855400,9135728.0 +2024-11-08 13:45:00,10.63,10.63,10.53,10.53,210200,2224688.0 +2024-11-08 13:50:00,10.53,10.58,10.5,10.52,176000,1852256.0 +2024-11-08 13:55:00,10.52,10.56,10.52,10.53,123900,1306128.0 +2024-11-08 14:00:00,10.52,10.52,10.49,10.5,100900,1060328.0 +2024-11-08 14:05:00,10.51,10.51,10.46,10.49,114200,1197584.0 +2024-11-08 14:10:00,10.48,10.52,10.47,10.52,77400,812120.0 +2024-11-08 14:15:00,10.52,10.52,10.48,10.48,47100,494936.0 +2024-11-08 14:20:00,10.48,10.5,10.48,10.5,61400,643912.0 +2024-11-08 14:25:00,10.49,10.5,10.48,10.48,150600,1578824.0 +2024-11-08 14:30:00,10.48,10.49,10.46,10.46,141000,1477464.0 +2024-11-08 14:35:00,10.46,10.47,10.44,10.47,143900,1504664.0 +2024-11-08 14:40:00,10.47,10.47,10.43,10.43,145900,1523680.0 +2024-11-08 14:45:00,10.44,10.44,10.41,10.43,76900,801600.0 +2024-11-08 14:50:00,10.43,10.43,10.41,10.42,144000,1500832.0 +2024-11-08 14:55:00,10.42,10.42,10.41,10.42,184300,1919776.0 +2024-11-08 15:00:00,10.42,10.5,10.42,10.48,229100,2395400.0 +2024-11-11 09:35:00,11.06,11.25,10.93,11.0,4529100,50300160.0 +2024-11-11 09:40:00,11.0,11.21,10.97,11.02,1461100,16190740.0 +2024-11-11 09:45:00,11.02,11.04,10.99,10.99,633300,6977436.0 +2024-11-11 09:50:00,10.99,10.99,10.86,10.89,708200,7724200.0 +2024-11-11 09:55:00,10.89,10.97,10.84,10.85,508300,5538232.0 +2024-11-11 10:00:00,10.85,10.85,10.79,10.81,396500,4289256.0 +2024-11-11 10:05:00,10.81,10.86,10.8,10.85,250600,2711008.0 +2024-11-11 10:10:00,10.85,10.85,10.79,10.81,271600,2936056.0 +2024-11-11 10:15:00,10.81,10.9,10.81,10.82,316100,3432464.0 +2024-11-11 10:20:00,10.82,10.87,10.82,10.87,97200,1054216.0 +2024-11-11 10:25:00,10.86,10.86,10.77,10.77,435400,4705792.0 +2024-11-11 10:30:00,10.77,10.8,10.76,10.8,102300,1103192.0 +2024-11-11 10:35:00,10.8,10.8,10.78,10.8,72600,783600.0 +2024-11-11 10:40:00,10.8,10.8,10.76,10.77,260200,2804616.0 +2024-11-11 10:45:00,10.77,10.79,10.76,10.79,88200,950272.0 +2024-11-11 10:50:00,10.79,10.85,10.79,10.83,138400,1498720.0 +2024-11-11 10:55:00,10.83,10.87,10.83,10.86,87400,948400.0 +2024-11-11 11:00:00,10.86,10.86,10.84,10.85,95700,1038552.0 +2024-11-11 11:05:00,10.85,10.86,10.85,10.85,55200,599224.0 +2024-11-11 11:10:00,10.85,10.86,10.84,10.85,76900,834072.0 +2024-11-11 11:15:00,10.85,10.85,10.83,10.83,66900,725176.0 +2024-11-11 11:20:00,10.83,10.84,10.83,10.83,42100,456320.0 +2024-11-11 11:25:00,10.83,10.85,10.83,10.84,48700,527608.0 +2024-11-11 11:30:00,10.84,10.86,10.84,10.86,91500,993208.0 +2024-11-11 13:05:00,10.86,10.9,10.85,10.86,195600,2126160.0 +2024-11-11 13:10:00,10.86,10.87,10.83,10.83,127700,1384488.0 +2024-11-11 13:15:00,10.83,10.84,10.82,10.82,113100,1225352.0 +2024-11-11 13:20:00,10.83,10.84,10.83,10.83,92800,1005456.0 +2024-11-11 13:25:00,10.84,10.87,10.84,10.87,82300,892840.0 +2024-11-11 13:30:00,10.87,10.9,10.85,10.89,178500,1941480.0 +2024-11-11 13:35:00,10.89,10.89,10.84,10.84,249400,2711320.0 +2024-11-11 13:40:00,10.84,10.85,10.84,10.85,44400,481472.0 +2024-11-11 13:45:00,10.84,10.84,10.83,10.84,116800,1265776.0 +2024-11-11 13:50:00,10.85,10.88,10.84,10.86,139500,1513840.0 +2024-11-11 13:55:00,10.86,10.9,10.86,10.89,78500,854272.0 +2024-11-11 14:00:00,10.89,10.9,10.87,10.87,112000,1220000.0 +2024-11-11 14:05:00,10.87,10.87,10.84,10.84,84600,919040.0 +2024-11-11 14:10:00,10.84,10.87,10.84,10.86,50300,545776.0 +2024-11-11 14:15:00,10.86,10.86,10.84,10.85,75000,814096.0 +2024-11-11 14:20:00,10.85,10.86,10.84,10.85,92800,1007216.0 +2024-11-11 14:25:00,10.85,10.85,10.84,10.84,76700,831824.0 +2024-11-11 14:30:00,10.84,10.85,10.84,10.85,111800,1212064.0 +2024-11-11 14:35:00,10.84,10.85,10.84,10.84,115500,1252240.0 +2024-11-11 14:40:00,10.84,10.84,10.83,10.84,84400,914544.0 +2024-11-11 14:45:00,10.84,10.84,10.8,10.8,487700,5275856.0 +2024-11-11 14:50:00,10.8,10.81,10.79,10.79,245100,2647024.0 +2024-11-11 14:55:00,10.79,10.8,10.77,10.78,411100,4430768.0 +2024-11-11 15:00:00,10.78,10.78,10.76,10.77,390100,4201344.0 +2024-11-12 09:35:00,10.88,11.3,10.85,11.08,3822300,42334640.0 +2024-11-12 09:40:00,11.08,11.08,10.94,11.01,835400,9189284.0 +2024-11-12 09:45:00,11.01,11.02,10.97,11.0,406200,4464808.0 +2024-11-12 09:50:00,11.0,11.0,10.94,10.95,411600,4517196.0 +2024-11-12 09:55:00,10.95,11.02,10.94,10.99,289700,3186576.0 +2024-11-12 10:00:00,10.99,10.99,10.85,10.95,453700,4952596.0 +2024-11-12 10:05:00,10.95,10.96,10.92,10.93,259100,2835680.0 +2024-11-12 10:10:00,10.93,10.94,10.91,10.92,194500,2124168.0 +2024-11-12 10:15:00,10.92,10.92,10.9,10.91,143000,1560264.0 +2024-11-12 10:20:00,10.91,10.93,10.91,10.92,82000,895000.0 +2024-11-12 10:25:00,10.92,10.99,10.92,10.99,138400,1517776.0 +2024-11-12 10:30:00,10.98,11.0,10.97,10.98,107600,1182352.0 +2024-11-12 10:35:00,10.99,10.99,10.93,10.95,114400,1255568.0 +2024-11-12 10:40:00,10.93,10.96,10.92,10.92,128000,1400104.0 +2024-11-12 10:45:00,10.92,10.92,10.88,10.9,221100,2410160.0 +2024-11-12 10:50:00,10.9,10.9,10.88,10.88,109500,1192360.0 +2024-11-12 10:55:00,10.88,10.89,10.86,10.89,158100,1718976.0 +2024-11-12 11:00:00,10.89,10.89,10.86,10.88,139400,1515232.0 +2024-11-12 11:05:00,10.88,10.91,10.87,10.9,66700,726632.0 +2024-11-12 11:10:00,10.9,10.91,10.9,10.91,82600,900704.0 +2024-11-12 11:15:00,10.91,10.91,10.89,10.89,56900,620176.0 +2024-11-12 11:20:00,10.89,10.91,10.87,10.87,97600,1062144.0 +2024-11-12 11:25:00,10.87,10.88,10.86,10.88,64000,695336.0 +2024-11-12 11:30:00,10.88,10.9,10.87,10.9,58600,637800.0 +2024-11-12 13:05:00,10.9,10.92,10.9,10.92,123400,1345664.0 +2024-11-12 13:10:00,10.91,10.92,10.88,10.88,147500,1607552.0 +2024-11-12 13:15:00,10.87,10.88,10.86,10.87,85300,927224.0 +2024-11-12 13:20:00,10.87,10.88,10.86,10.87,69900,759704.0 +2024-11-12 13:25:00,10.87,10.87,10.85,10.85,93100,1010984.0 +2024-11-12 13:30:00,10.86,10.86,10.81,10.83,299600,3245256.0 +2024-11-12 13:35:00,10.83,10.86,10.81,10.82,234600,2538352.0 +2024-11-12 13:40:00,10.82,10.82,10.78,10.8,189800,2048424.0 +2024-11-12 13:45:00,10.79,10.8,10.77,10.77,114700,1236776.0 +2024-11-12 13:50:00,10.77,10.79,10.77,10.79,91400,985272.0 +2024-11-12 13:55:00,10.8,10.82,10.79,10.8,108300,1170088.0 +2024-11-12 14:00:00,10.8,10.81,10.8,10.8,51500,556416.0 +2024-11-12 14:05:00,10.8,10.8,10.74,10.76,223900,2411400.0 +2024-11-12 14:10:00,10.75,10.77,10.74,10.74,82900,891248.0 +2024-11-12 14:15:00,10.74,10.76,10.72,10.73,112000,1202688.0 +2024-11-12 14:20:00,10.73,10.73,10.63,10.64,274100,2927448.0 +2024-11-12 14:25:00,10.64,10.73,10.64,10.72,168500,1799520.0 +2024-11-12 14:30:00,10.72,10.74,10.7,10.7,101900,1092016.0 +2024-11-12 14:35:00,10.7,10.7,10.63,10.63,122200,1303816.0 +2024-11-12 14:40:00,10.63,10.64,10.61,10.64,197900,2102784.0 +2024-11-12 14:45:00,10.64,10.66,10.61,10.61,158300,1683896.0 +2024-11-12 14:50:00,10.61,10.67,10.6,10.66,276900,2944640.0 +2024-11-12 14:55:00,10.66,10.7,10.66,10.7,184300,1967512.0 +2024-11-12 15:00:00,10.7,10.73,10.69,10.72,158400,1697488.0 +2024-11-13 09:35:00,10.72,11.05,10.72,11.05,1374600,14920164.0 +2024-11-13 09:40:00,11.05,11.05,10.9,10.95,1224900,13432187.0 +2024-11-13 09:45:00,10.95,10.96,10.88,10.91,328600,3584094.0 +2024-11-13 09:50:00,10.91,10.91,10.89,10.9,164600,1794058.0 +2024-11-13 09:55:00,10.9,10.9,10.82,10.85,241800,2625192.0 +2024-11-13 10:00:00,10.85,10.88,10.85,10.85,194600,2114020.0 +2024-11-13 10:05:00,10.85,10.85,10.77,10.82,346900,3745000.0 +2024-11-13 10:10:00,10.82,10.88,10.81,10.84,93600,1014960.0 +2024-11-13 10:15:00,10.84,10.84,10.77,10.79,101200,1093692.0 +2024-11-13 10:20:00,10.8,10.82,10.76,10.76,111400,1201948.0 +2024-11-13 10:25:00,10.75,10.76,10.68,10.71,274400,2943564.0 +2024-11-13 10:30:00,10.7,10.74,10.69,10.69,253400,2714080.0 +2024-11-13 10:35:00,10.69,10.71,10.65,10.71,231200,2470676.0 +2024-11-13 10:40:00,10.71,10.72,10.65,10.65,121500,1299016.0 +2024-11-13 10:45:00,10.65,10.71,10.65,10.71,62100,662956.0 +2024-11-13 10:50:00,10.71,10.74,10.71,10.72,80500,863524.0 +2024-11-13 10:55:00,10.72,10.74,10.72,10.73,42400,455264.0 +2024-11-13 11:00:00,10.73,10.79,10.73,10.79,75300,809472.0 +2024-11-13 11:05:00,10.8,10.8,10.75,10.75,93800,1010524.0 +2024-11-13 11:10:00,10.75,10.75,10.72,10.74,55300,593772.0 +2024-11-13 11:15:00,10.74,10.76,10.74,10.75,91100,978928.0 +2024-11-13 11:20:00,10.75,10.78,10.74,10.76,87100,937100.0 +2024-11-13 11:25:00,10.76,10.78,10.74,10.74,90500,973876.0 +2024-11-13 11:30:00,10.74,10.76,10.73,10.74,79300,852120.0 +2024-11-13 13:05:00,10.75,10.75,10.68,10.68,134100,1437680.0 +2024-11-13 13:10:00,10.68,10.71,10.67,10.71,159700,1705924.0 +2024-11-13 13:15:00,10.7,10.7,10.67,10.68,66800,713692.0 +2024-11-13 13:20:00,10.68,10.69,10.65,10.67,89400,953568.0 +2024-11-13 13:25:00,10.67,10.69,10.65,10.69,70400,750600.0 +2024-11-13 13:30:00,10.68,10.68,10.66,10.67,35800,382040.0 +2024-11-13 13:35:00,10.67,10.68,10.65,10.68,115700,1233176.0 +2024-11-13 13:40:00,10.69,10.7,10.66,10.68,28200,300872.0 +2024-11-13 13:45:00,10.67,10.69,10.67,10.69,23000,245616.0 +2024-11-13 13:50:00,10.69,10.73,10.69,10.7,36600,391792.0 +2024-11-13 13:55:00,10.7,10.79,10.7,10.79,64800,696080.0 +2024-11-13 14:00:00,10.79,10.8,10.76,10.76,42900,462680.0 +2024-11-13 14:05:00,10.77,10.84,10.76,10.83,99900,1079704.0 +2024-11-13 14:10:00,10.83,10.83,10.77,10.83,89400,966376.0 +2024-11-13 14:15:00,10.82,10.84,10.81,10.81,66600,721136.0 +2024-11-13 14:20:00,10.81,10.82,10.78,10.78,62100,670496.0 +2024-11-13 14:25:00,10.78,10.83,10.78,10.82,98000,1059048.0 +2024-11-13 14:30:00,10.82,10.83,10.79,10.8,67900,733912.0 +2024-11-13 14:35:00,10.79,10.82,10.78,10.82,88500,955776.0 +2024-11-13 14:40:00,10.82,10.87,10.81,10.87,334800,3631488.0 +2024-11-13 14:45:00,10.87,10.88,10.83,10.86,239100,2594712.0 +2024-11-13 14:50:00,10.85,10.87,10.83,10.83,190000,2062392.0 +2024-11-13 14:55:00,10.83,10.9,10.83,10.89,298700,3247384.0 +2024-11-13 15:00:00,10.88,10.89,10.83,10.83,463100,5023544.0 +2024-11-14 09:35:00,10.74,10.92,10.73,10.9,712300,7716915.0 +2024-11-14 09:40:00,10.9,10.92,10.8,10.92,286300,3107536.0 +2024-11-14 09:45:00,10.92,10.92,10.82,10.86,205000,2229482.0 +2024-11-14 09:50:00,10.86,10.87,10.84,10.87,163900,1779305.0 +2024-11-14 09:55:00,10.86,10.89,10.82,10.84,239900,2602147.0 +2024-11-14 10:00:00,10.81,10.82,10.75,10.82,207200,2234254.0 +2024-11-14 10:05:00,10.82,11.25,10.82,11.03,2147200,23837730.0 +2024-11-14 10:10:00,11.03,11.07,10.99,11.01,542500,5984124.0 +2024-11-14 10:15:00,11.02,11.02,10.92,10.92,239400,2623464.0 +2024-11-14 10:20:00,10.92,11.0,10.92,10.94,206800,2265252.0 +2024-11-14 10:25:00,10.94,10.95,10.9,10.9,152500,1666832.0 +2024-11-14 10:30:00,10.91,10.91,10.89,10.89,131700,1435580.0 +2024-11-14 10:35:00,10.9,10.92,10.89,10.91,71000,774280.0 +2024-11-14 10:40:00,10.91,10.92,10.9,10.9,101900,1111700.0 +2024-11-14 10:45:00,10.91,10.91,10.87,10.9,212600,2315896.0 +2024-11-14 10:50:00,10.89,10.89,10.86,10.86,83400,906324.0 +2024-11-14 10:55:00,10.85,10.88,10.85,10.88,38500,418280.0 +2024-11-14 11:00:00,10.88,11.0,10.87,11.0,206000,2256172.0 +2024-11-14 11:05:00,11.0,11.07,10.96,11.05,373900,4114200.0 +2024-11-14 11:10:00,11.02,11.05,10.99,11.05,85100,936944.0 +2024-11-14 11:15:00,11.04,11.05,11.02,11.02,129500,1430024.0 +2024-11-14 11:20:00,11.01,11.02,11.0,11.0,39000,429256.0 +2024-11-14 11:25:00,11.01,11.01,10.98,11.0,84500,929232.0 +2024-11-14 11:30:00,11.0,11.03,10.98,11.03,70800,778448.0 +2024-11-14 13:05:00,11.03,11.04,10.99,11.0,163500,1802520.0 +2024-11-14 13:10:00,11.0,11.02,10.95,10.96,136700,1502536.0 +2024-11-14 13:15:00,10.96,10.96,10.92,10.92,94000,1028512.0 +2024-11-14 13:20:00,10.92,10.94,10.92,10.93,85600,935496.0 +2024-11-14 13:25:00,10.94,10.94,10.93,10.93,34200,374064.0 +2024-11-14 13:30:00,10.94,10.95,10.93,10.94,60000,656392.0 +2024-11-14 13:35:00,10.94,10.95,10.88,10.9,193000,2106416.0 +2024-11-14 13:40:00,10.91,10.91,10.88,10.9,51100,556552.0 +2024-11-14 13:45:00,10.9,10.91,10.89,10.9,37700,410744.0 +2024-11-14 13:50:00,10.91,10.94,10.9,10.93,88300,963640.0 +2024-11-14 13:55:00,10.92,10.93,10.88,10.88,105700,1152208.0 +2024-11-14 14:00:00,10.88,10.89,10.87,10.88,44200,480768.0 +2024-11-14 14:05:00,10.88,10.9,10.82,10.82,195900,2124816.0 +2024-11-14 14:10:00,10.83,10.86,10.82,10.85,82600,894680.0 +2024-11-14 14:15:00,10.85,10.9,10.85,10.86,125500,1364600.0 +2024-11-14 14:20:00,10.86,10.86,10.81,10.81,85900,930408.0 +2024-11-14 14:25:00,10.81,10.83,10.8,10.8,165900,1793264.0 +2024-11-14 14:30:00,10.8,10.83,10.79,10.81,79500,858080.0 +2024-11-14 14:35:00,10.82,10.82,10.8,10.8,175600,1899328.0 +2024-11-14 14:40:00,10.8,10.83,10.79,10.81,159500,1723744.0 +2024-11-14 14:45:00,10.81,10.82,10.78,10.79,187600,2026192.0 +2024-11-14 14:50:00,10.8,10.81,10.79,10.79,122300,1320392.0 +2024-11-14 14:55:00,10.79,10.8,10.76,10.77,277500,2990992.0 +2024-11-14 15:00:00,10.77,10.79,10.76,10.76,226800,2442816.0 +2024-11-15 09:35:00,10.76,11.34,10.76,11.21,3902400,43513088.0 +2024-11-15 09:40:00,11.21,11.28,11.01,11.24,1550600,17276468.0 +2024-11-15 09:45:00,11.24,11.35,11.17,11.34,2047300,23101080.0 +2024-11-15 09:50:00,11.34,11.34,11.13,11.22,793900,8919088.0 +2024-11-15 09:55:00,11.22,11.28,11.18,11.22,567500,6367736.0 +2024-11-15 10:00:00,11.22,11.59,11.22,11.41,2160700,24662824.0 +2024-11-15 10:05:00,11.41,11.8,11.41,11.65,2209400,25782600.0 +2024-11-15 10:10:00,11.65,11.65,11.48,11.53,692900,7986480.0 +2024-11-15 10:15:00,11.53,11.54,11.42,11.42,436900,5017008.0 +2024-11-15 10:20:00,11.42,11.6,11.41,11.54,493600,5687264.0 +2024-11-15 10:25:00,11.54,11.54,11.39,11.39,353800,4046336.0 +2024-11-15 10:30:00,11.39,11.42,11.2,11.24,756500,8581056.0 +2024-11-15 10:35:00,11.24,11.27,11.18,11.2,481400,5399968.0 +2024-11-15 10:40:00,11.2,11.25,11.19,11.25,317800,3564416.0 +2024-11-15 10:45:00,11.23,11.25,11.2,11.21,228900,2566880.0 +2024-11-15 10:50:00,11.21,11.24,11.2,11.22,174700,1959696.0 +2024-11-15 10:55:00,11.22,11.39,11.22,11.34,408000,4615536.0 +2024-11-15 11:00:00,11.34,11.39,11.26,11.32,176300,1998800.0 +2024-11-15 11:05:00,11.32,11.4,11.24,11.37,313900,3546144.0 +2024-11-15 11:10:00,11.37,11.37,11.26,11.26,156200,1763456.0 +2024-11-15 11:15:00,11.26,11.35,11.25,11.33,220200,2483712.0 +2024-11-15 11:20:00,11.32,11.35,11.25,11.25,149900,1697600.0 +2024-11-15 11:25:00,11.25,11.26,11.22,11.22,173000,1942992.0 +2024-11-15 11:30:00,11.22,11.25,11.21,11.25,99400,1116448.0 +2024-11-15 13:05:00,11.28,11.38,11.28,11.38,323200,3661376.0 +2024-11-15 13:10:00,11.38,11.39,11.28,11.28,212300,2407600.0 +2024-11-15 13:15:00,11.28,11.39,11.27,11.39,167300,1893136.0 +2024-11-15 13:20:00,11.39,11.4,11.34,11.37,97100,1103152.0 +2024-11-15 13:25:00,11.37,11.38,11.33,11.33,159700,1813488.0 +2024-11-15 13:30:00,11.33,11.34,11.31,11.32,95200,1077904.0 +2024-11-15 13:35:00,11.32,11.37,11.32,11.36,114500,1299376.0 +2024-11-15 13:40:00,11.36,11.36,11.32,11.34,227600,2580976.0 +2024-11-15 13:45:00,11.34,11.34,11.28,11.29,236400,2672160.0 +2024-11-15 13:50:00,11.29,11.3,11.26,11.27,104600,1179280.0 +2024-11-15 13:55:00,11.27,11.29,11.27,11.27,115600,1303696.0 +2024-11-15 14:00:00,11.27,11.29,11.24,11.24,203000,2287200.0 +2024-11-15 14:05:00,11.24,11.25,11.19,11.2,244400,2739472.0 +2024-11-15 14:10:00,11.2,11.2,11.08,11.1,449200,5002880.0 +2024-11-15 14:15:00,11.1,11.19,11.09,11.19,274100,3048880.0 +2024-11-15 14:20:00,11.19,11.23,11.14,11.15,271900,3042976.0 +2024-11-15 14:25:00,11.15,11.15,11.11,11.13,187100,2082128.0 +2024-11-15 14:30:00,11.13,11.18,11.12,11.14,139300,1553328.0 +2024-11-15 14:35:00,11.14,11.17,11.12,11.16,222100,2472752.0 +2024-11-15 14:40:00,11.15,11.2,11.15,11.19,228300,2552912.0 +2024-11-15 14:45:00,11.19,11.19,11.16,11.19,225700,2523088.0 +2024-11-15 14:50:00,11.19,11.2,11.17,11.17,499600,5588112.0 +2024-11-15 14:55:00,11.17,11.18,11.14,11.16,434400,4844752.0 +2024-11-15 15:00:00,11.16,11.18,11.16,11.17,598800,6689024.0 +2024-11-18 09:35:00,11.0,11.59,11.0,11.24,3464700,39009952.0 +2024-11-18 09:40:00,11.24,11.29,11.02,11.02,1438200,16085184.0 +2024-11-18 09:45:00,11.02,11.14,10.79,10.79,1523400,16744660.0 +2024-11-18 09:50:00,10.79,10.83,10.66,10.75,1191800,12793504.0 +2024-11-18 09:55:00,10.75,10.78,10.67,10.71,834800,8941904.0 +2024-11-18 10:00:00,10.71,10.73,10.47,10.65,1089700,11564008.0 +2024-11-18 10:05:00,10.64,10.66,10.55,10.65,461300,4898520.0 +2024-11-18 10:10:00,10.66,10.74,10.65,10.68,317400,3396016.0 +2024-11-18 10:15:00,10.68,10.72,10.66,10.69,300500,3212160.0 +2024-11-18 10:20:00,10.69,10.8,10.69,10.8,372700,4001496.0 +2024-11-18 10:25:00,10.79,10.84,10.74,10.74,247600,2671504.0 +2024-11-18 10:30:00,10.74,10.74,10.63,10.66,367100,3912528.0 +2024-11-18 10:35:00,10.66,10.71,10.65,10.65,352500,3768696.0 +2024-11-18 10:40:00,10.65,10.68,10.63,10.63,167500,1783984.0 +2024-11-18 10:45:00,10.63,10.63,10.57,10.57,336700,3572072.0 +2024-11-18 10:50:00,10.57,10.59,10.55,10.55,280300,2959328.0 +2024-11-18 10:55:00,10.55,10.62,10.54,10.62,306800,3239088.0 +2024-11-18 11:00:00,10.62,10.63,10.57,10.58,134500,1425840.0 +2024-11-18 11:05:00,10.58,10.59,10.5,10.5,256000,2699040.0 +2024-11-18 11:10:00,10.5,10.53,10.45,10.52,455600,4781040.0 +2024-11-18 11:15:00,10.52,10.59,10.52,10.54,116800,1232368.0 +2024-11-18 11:20:00,10.55,10.58,10.53,10.57,137000,1446144.0 +2024-11-18 11:25:00,10.58,10.6,10.55,10.58,64300,680256.0 +2024-11-18 11:30:00,10.58,10.68,10.56,10.66,250400,2655904.0 +2024-11-18 13:05:00,10.65,10.66,10.53,10.53,116700,1234864.0 +2024-11-18 13:10:00,10.53,10.6,10.51,10.54,240900,2537520.0 +2024-11-18 13:15:00,10.54,10.54,10.48,10.49,329100,3455312.0 +2024-11-18 13:20:00,10.49,10.53,10.43,10.51,311100,3256048.0 +2024-11-18 13:25:00,10.51,10.51,10.46,10.48,123700,1296848.0 +2024-11-18 13:30:00,10.48,10.49,10.43,10.43,148400,1552048.0 +2024-11-18 13:35:00,10.43,10.45,10.41,10.41,286800,2987216.0 +2024-11-18 13:40:00,10.42,10.44,10.4,10.41,148600,1547904.0 +2024-11-18 13:45:00,10.42,10.43,10.37,10.43,387300,4023104.0 +2024-11-18 13:50:00,10.42,10.46,10.37,10.38,218400,2273856.0 +2024-11-18 13:55:00,10.39,10.42,10.33,10.35,168200,1744768.0 +2024-11-18 14:00:00,10.35,10.42,10.35,10.37,185700,1927136.0 +2024-11-18 14:05:00,10.36,10.39,10.31,10.34,217500,2249184.0 +2024-11-18 14:10:00,10.34,10.35,10.32,10.32,98000,1012512.0 +2024-11-18 14:15:00,10.32,10.34,10.3,10.32,217300,2241728.0 +2024-11-18 14:20:00,10.32,10.37,10.31,10.35,120700,1248528.0 +2024-11-18 14:25:00,10.35,10.37,10.31,10.35,214700,2219392.0 +2024-11-18 14:30:00,10.35,10.41,10.34,10.34,141500,1468048.0 +2024-11-18 14:35:00,10.34,10.38,10.34,10.34,143500,1485584.0 +2024-11-18 14:40:00,10.35,10.35,10.3,10.31,159900,1649232.0 +2024-11-18 14:45:00,10.31,10.32,10.28,10.28,309600,3187936.0 +2024-11-18 14:50:00,10.28,10.32,10.25,10.31,348200,3577280.0 +2024-11-18 14:55:00,10.31,10.35,10.29,10.33,218600,2255120.0 +2024-11-18 15:00:00,10.33,10.36,10.32,10.32,213600,2206528.0 +2024-11-19 09:35:00,10.24,10.45,10.21,10.38,1412600,14576581.0 +2024-11-19 09:40:00,10.38,10.42,10.34,10.4,764600,7939355.0 +2024-11-19 09:45:00,10.4,10.47,10.37,10.39,495400,5159468.0 +2024-11-19 09:50:00,10.39,10.43,10.35,10.35,366600,3807420.0 +2024-11-19 09:55:00,10.35,10.35,10.27,10.33,440000,4535582.0 +2024-11-19 10:00:00,10.33,10.42,10.32,10.37,251300,2607128.0 +2024-11-19 10:05:00,10.37,10.4,10.31,10.33,232600,2409872.0 +2024-11-19 10:10:00,10.33,10.33,10.3,10.32,180200,1856968.0 +2024-11-19 10:15:00,10.31,10.33,10.28,10.28,162600,1674128.0 +2024-11-19 10:20:00,10.28,10.3,10.25,10.25,142800,1466520.0 +2024-11-19 10:25:00,10.25,10.29,10.25,10.28,132700,1361900.0 +2024-11-19 10:30:00,10.28,10.3,10.27,10.28,67800,697012.0 +2024-11-19 10:35:00,10.28,10.31,10.25,10.25,174300,1792056.0 +2024-11-19 10:40:00,10.25,10.26,10.2,10.25,260800,2668736.0 +2024-11-19 10:45:00,10.25,10.25,10.21,10.22,322100,3294448.0 +2024-11-19 10:50:00,10.22,10.28,10.21,10.28,154700,1584580.0 +2024-11-19 10:55:00,10.27,10.3,10.26,10.29,69500,714664.0 +2024-11-19 11:00:00,10.29,10.3,10.28,10.3,63000,648296.0 +2024-11-19 11:05:00,10.29,10.32,10.27,10.31,114300,1177216.0 +2024-11-19 11:10:00,10.31,10.32,10.28,10.3,61400,632920.0 +2024-11-19 11:15:00,10.29,10.29,10.25,10.25,79000,811228.0 +2024-11-19 11:20:00,10.25,10.27,10.24,10.26,52100,534508.0 +2024-11-19 11:25:00,10.26,10.29,10.26,10.29,55000,565024.0 +2024-11-19 11:30:00,10.29,10.29,10.26,10.26,44900,461156.0 +2024-11-19 13:05:00,10.26,10.31,10.23,10.23,95000,975284.0 +2024-11-19 13:10:00,10.23,10.23,10.21,10.22,83400,852380.0 +2024-11-19 13:15:00,10.22,10.23,10.18,10.21,195800,1997788.0 +2024-11-19 13:20:00,10.21,10.24,10.2,10.2,74000,756200.0 +2024-11-19 13:25:00,10.2,10.24,10.2,10.23,86000,878672.0 +2024-11-19 13:30:00,10.22,10.27,10.22,10.25,72200,739104.0 +2024-11-19 13:35:00,10.26,10.26,10.21,10.21,123400,1262936.0 +2024-11-19 13:40:00,10.21,10.24,10.21,10.24,56100,573392.0 +2024-11-19 13:45:00,10.24,10.24,10.2,10.21,70500,720104.0 +2024-11-19 13:50:00,10.2,10.22,10.17,10.17,181400,1848032.0 +2024-11-19 13:55:00,10.17,10.22,10.16,10.22,110000,1120384.0 +2024-11-19 14:00:00,10.22,10.31,10.22,10.31,173200,1775272.0 +2024-11-19 14:05:00,10.31,10.36,10.3,10.35,158600,1638888.0 +2024-11-19 14:10:00,10.35,10.43,10.34,10.37,335100,3486992.0 +2024-11-19 14:15:00,10.38,10.41,10.36,10.37,297100,3086624.0 +2024-11-19 14:20:00,10.36,10.41,10.36,10.4,252300,2618640.0 +2024-11-19 14:25:00,10.4,10.48,10.39,10.44,506800,5283112.0 +2024-11-19 14:30:00,10.44,10.46,10.43,10.45,143000,1494400.0 +2024-11-19 14:35:00,10.45,10.51,10.45,10.46,432400,4530872.0 +2024-11-19 14:40:00,10.46,10.48,10.46,10.48,124600,1304488.0 +2024-11-19 14:45:00,10.48,10.48,10.44,10.46,209600,2191248.0 +2024-11-19 14:50:00,10.46,10.47,10.44,10.46,110300,1152888.0 +2024-11-19 14:55:00,10.46,10.52,10.45,10.51,452100,4741248.0 +2024-11-19 15:00:00,10.51,10.56,10.51,10.53,466400,4912312.0 +2024-11-20 09:35:00,10.44,10.75,10.4,10.68,1399300,14842566.0 +2024-11-20 09:40:00,10.68,10.74,10.64,10.72,743500,7957847.0 +2024-11-20 09:45:00,10.72,10.77,10.65,10.68,632900,6780074.0 +2024-11-20 09:50:00,10.68,10.74,10.67,10.74,345000,3691782.0 +2024-11-20 09:55:00,10.74,10.87,10.71,10.78,871900,9402952.0 +2024-11-20 10:00:00,10.78,10.79,10.72,10.72,261400,2810428.0 +2024-11-20 10:05:00,10.72,10.8,10.72,10.78,339300,3658832.0 +2024-11-20 10:10:00,10.78,10.87,10.78,10.83,433200,4695428.0 +2024-11-20 10:15:00,10.83,10.84,10.81,10.83,187100,2024524.0 +2024-11-20 10:20:00,10.83,10.84,10.79,10.8,153000,1655160.0 +2024-11-20 10:25:00,10.8,10.8,10.76,10.78,134100,1445560.0 +2024-11-20 10:30:00,10.78,10.78,10.72,10.75,147400,1584480.0 +2024-11-20 10:35:00,10.75,10.77,10.72,10.74,107800,1158304.0 +2024-11-20 10:40:00,10.73,10.76,10.71,10.74,158800,1703360.0 +2024-11-20 10:45:00,10.75,10.77,10.73,10.73,101100,1086584.0 +2024-11-20 10:50:00,10.73,10.75,10.73,10.74,78000,837584.0 +2024-11-20 10:55:00,10.73,10.75,10.71,10.74,94300,1011952.0 +2024-11-20 11:00:00,10.74,10.79,10.74,10.78,206300,2220616.0 +2024-11-20 11:05:00,10.79,10.83,10.79,10.79,126800,1370376.0 +2024-11-20 11:10:00,10.79,10.84,10.78,10.84,202800,2191416.0 +2024-11-20 11:15:00,10.84,10.85,10.8,10.8,145200,1572632.0 +2024-11-20 11:20:00,10.8,10.83,10.8,10.82,91400,989168.0 +2024-11-20 11:25:00,10.82,10.85,10.82,10.83,142300,1542224.0 +2024-11-20 11:30:00,10.83,10.84,10.83,10.84,76400,827672.0 +2024-11-20 13:05:00,10.85,10.85,10.78,10.8,285700,3093344.0 +2024-11-20 13:10:00,10.8,10.82,10.79,10.8,70800,764976.0 +2024-11-20 13:15:00,10.8,10.82,10.78,10.81,187400,2023136.0 +2024-11-20 13:20:00,10.81,10.81,10.78,10.79,142800,1542392.0 +2024-11-20 13:25:00,10.79,10.82,10.78,10.81,67600,730528.0 +2024-11-20 13:30:00,10.81,10.83,10.8,10.82,177900,1925152.0 +2024-11-20 13:35:00,10.82,10.82,10.79,10.79,118600,1281400.0 +2024-11-20 13:40:00,10.78,10.79,10.76,10.78,117400,1264632.0 +2024-11-20 13:45:00,10.78,10.79,10.76,10.77,66700,718568.0 +2024-11-20 13:50:00,10.76,10.77,10.75,10.76,136500,1467776.0 +2024-11-20 13:55:00,10.76,10.78,10.75,10.76,71900,773680.0 +2024-11-20 14:00:00,10.77,10.79,10.77,10.79,53000,571368.0 +2024-11-20 14:05:00,10.79,10.79,10.74,10.76,200200,2156456.0 +2024-11-20 14:10:00,10.76,10.78,10.75,10.76,106600,1146856.0 +2024-11-20 14:15:00,10.77,10.77,10.73,10.73,156800,1684328.0 +2024-11-20 14:20:00,10.73,10.75,10.72,10.75,107500,1153976.0 +2024-11-20 14:25:00,10.75,10.77,10.75,10.77,78500,844672.0 +2024-11-20 14:30:00,10.77,10.78,10.76,10.76,129000,1388800.0 +2024-11-20 14:35:00,10.77,10.78,10.76,10.78,197300,2125176.0 +2024-11-20 14:40:00,10.77,10.78,10.75,10.76,165000,1776096.0 +2024-11-20 14:45:00,10.76,10.77,10.75,10.75,122800,1320928.0 +2024-11-20 14:50:00,10.76,10.77,10.75,10.76,181400,1951280.0 +2024-11-20 14:55:00,10.76,10.77,10.74,10.76,425100,4573600.0 +2024-11-20 15:00:00,10.76,10.77,10.75,10.76,389100,4185856.0 +2024-11-21 09:35:00,10.77,11.52,10.77,11.11,3440200,38406168.0 +2024-11-21 09:40:00,11.11,11.18,11.03,11.13,995300,11065172.0 +2024-11-21 09:45:00,11.13,11.14,11.06,11.12,455000,5052048.0 +2024-11-21 09:50:00,11.12,11.14,11.08,11.09,345300,3838152.0 +2024-11-21 09:55:00,11.09,11.09,11.01,11.03,400100,4418436.0 +2024-11-21 10:00:00,11.03,11.05,10.99,11.01,422100,4652860.0 +2024-11-21 10:05:00,11.01,11.02,10.95,10.97,356100,3912084.0 +2024-11-21 10:10:00,10.97,11.02,10.97,11.01,124600,1369184.0 +2024-11-21 10:15:00,11.01,11.02,10.97,10.98,212200,2331104.0 +2024-11-21 10:20:00,10.98,10.98,10.91,10.94,514200,5618592.0 +2024-11-21 10:25:00,10.94,11.02,10.92,10.98,282700,3106488.0 +2024-11-21 10:30:00,10.98,11.02,10.97,11.02,147200,1619256.0 +2024-11-21 10:35:00,11.02,11.02,10.97,10.98,89800,988376.0 +2024-11-21 10:40:00,10.98,11.0,10.95,10.96,115600,1269528.0 +2024-11-21 10:45:00,10.96,10.98,10.96,10.96,63700,698472.0 +2024-11-21 10:50:00,10.96,10.98,10.95,10.98,55700,610512.0 +2024-11-21 10:55:00,10.98,10.99,10.97,10.98,62000,680568.0 +2024-11-21 11:00:00,10.98,10.99,10.97,10.97,95500,1048728.0 +2024-11-21 11:05:00,10.97,10.97,10.94,10.96,52200,571672.0 +2024-11-21 11:10:00,10.95,10.95,10.93,10.95,71900,786672.0 +2024-11-21 11:15:00,10.94,10.96,10.93,10.96,38100,416872.0 +2024-11-21 11:20:00,10.96,10.96,10.95,10.95,91800,1005048.0 +2024-11-21 11:25:00,10.96,11.02,10.96,11.02,108500,1193272.0 +2024-11-21 11:30:00,11.02,11.03,10.98,11.02,129400,1425384.0 +2024-11-21 13:05:00,11.02,11.03,10.97,10.98,458100,5042616.0 +2024-11-21 13:10:00,10.97,11.01,10.96,11.01,88700,973608.0 +2024-11-21 13:15:00,11.01,11.01,10.99,11.01,172400,1896584.0 +2024-11-21 13:20:00,11.01,11.02,11.0,11.01,80500,886400.0 +2024-11-21 13:25:00,11.02,11.04,11.02,11.02,70500,777816.0 +2024-11-21 13:30:00,11.02,11.05,11.0,11.0,170200,1875288.0 +2024-11-21 13:35:00,11.0,11.0,10.98,11.0,97000,1066536.0 +2024-11-21 13:40:00,11.0,11.0,10.97,10.98,101500,1114672.0 +2024-11-21 13:45:00,10.98,11.0,10.98,11.0,21400,235176.0 +2024-11-21 13:50:00,11.0,11.0,10.98,10.99,127200,1397808.0 +2024-11-21 13:55:00,11.0,11.02,10.99,10.99,163400,1797992.0 +2024-11-21 14:00:00,10.99,11.0,10.97,10.97,127700,1402912.0 +2024-11-21 14:05:00,10.97,10.99,10.96,10.97,161300,1769296.0 +2024-11-21 14:10:00,10.97,10.98,10.93,10.93,126900,1389224.0 +2024-11-21 14:15:00,10.93,10.96,10.91,10.96,145400,1589456.0 +2024-11-21 14:20:00,10.96,10.96,10.89,10.94,165800,1811904.0 +2024-11-21 14:25:00,10.95,10.96,10.92,10.93,95900,1049168.0 +2024-11-21 14:30:00,10.93,10.99,10.93,10.98,142700,1565152.0 +2024-11-21 14:35:00,10.99,11.0,10.98,11.0,123400,1356544.0 +2024-11-21 14:40:00,11.0,11.02,10.99,11.01,206000,2267792.0 +2024-11-21 14:45:00,11.01,11.03,10.99,11.02,101800,1120816.0 +2024-11-21 14:50:00,11.02,11.03,11.0,11.02,190500,2097200.0 +2024-11-21 14:55:00,11.02,11.04,11.01,11.03,360700,3977136.0 +2024-11-21 15:00:00,11.03,11.04,11.03,11.03,335300,3698896.0 +2024-11-22 09:35:00,10.9,10.99,10.83,10.99,1152300,12574057.0 +2024-11-22 09:40:00,10.99,10.99,10.86,10.88,309000,3374252.0 +2024-11-22 09:45:00,10.86,10.94,10.84,10.94,775100,8411901.0 +2024-11-22 09:50:00,10.92,11.17,10.92,11.06,1175300,12996400.0 +2024-11-22 09:55:00,11.06,11.06,10.99,11.0,356200,3926116.0 +2024-11-22 10:00:00,11.0,11.02,10.95,10.95,216900,2382992.0 +2024-11-22 10:05:00,10.95,10.97,10.93,10.96,221400,2423256.0 +2024-11-22 10:10:00,10.96,10.97,10.93,10.93,66100,723948.0 +2024-11-22 10:15:00,10.92,10.93,10.88,10.91,147700,1609032.0 +2024-11-22 10:20:00,10.91,10.94,10.9,10.93,54300,593124.0 +2024-11-22 10:25:00,10.93,10.94,10.89,10.9,118500,1293268.0 +2024-11-22 10:30:00,10.89,10.91,10.87,10.91,108900,1185252.0 +2024-11-22 10:35:00,10.91,10.98,10.9,10.92,123600,1350208.0 +2024-11-22 10:40:00,10.93,10.95,10.93,10.93,50700,554508.0 +2024-11-22 10:45:00,10.92,10.94,10.91,10.93,94400,1030928.0 +2024-11-22 10:50:00,10.94,10.96,10.92,10.94,26900,294360.0 +2024-11-22 10:55:00,10.94,10.94,10.89,10.89,136900,1491608.0 +2024-11-22 11:00:00,10.91,10.92,10.9,10.9,61600,671668.0 +2024-11-22 11:05:00,10.9,10.91,10.89,10.91,63600,693348.0 +2024-11-22 11:10:00,10.91,10.92,10.9,10.91,32300,352392.0 +2024-11-22 11:15:00,10.91,10.95,10.91,10.94,58400,638820.0 +2024-11-22 11:20:00,10.95,11.1,10.95,11.05,308200,3401512.0 +2024-11-22 11:25:00,11.05,11.06,11.02,11.02,102900,1135744.0 +2024-11-22 11:30:00,11.02,11.03,10.95,10.96,52700,579628.0 +2024-11-22 13:05:00,10.96,10.96,10.83,10.84,490500,5329780.0 +2024-11-22 13:10:00,10.83,10.9,10.83,10.9,124800,1355632.0 +2024-11-22 13:15:00,10.9,10.9,10.78,10.78,354600,3832504.0 +2024-11-22 13:20:00,10.78,10.82,10.76,10.77,260500,2810440.0 +2024-11-22 13:25:00,10.77,10.79,10.75,10.79,167100,1799352.0 +2024-11-22 13:30:00,10.78,10.81,10.78,10.81,75000,809400.0 +2024-11-22 13:35:00,10.81,10.82,10.77,10.8,108500,1171304.0 +2024-11-22 13:40:00,10.8,10.81,10.77,10.78,42600,459504.0 +2024-11-22 13:45:00,10.78,10.81,10.76,10.77,243600,2628088.0 +2024-11-22 13:50:00,10.77,10.82,10.76,10.82,123900,1337176.0 +2024-11-22 13:55:00,10.82,10.86,10.8,10.84,113600,1231800.0 +2024-11-22 14:00:00,10.84,10.84,10.79,10.8,98100,1060472.0 +2024-11-22 14:05:00,10.79,10.79,10.75,10.76,155600,1675800.0 +2024-11-22 14:10:00,10.76,10.77,10.75,10.76,124100,1335200.0 +2024-11-22 14:15:00,10.76,10.77,10.72,10.74,246800,2652064.0 +2024-11-22 14:20:00,10.74,10.79,10.72,10.76,79100,850376.0 +2024-11-22 14:25:00,10.73,10.75,10.71,10.73,146300,1568592.0 +2024-11-22 14:30:00,10.73,10.78,10.73,10.78,181100,1948824.0 +2024-11-22 14:35:00,10.78,10.78,10.73,10.73,135800,1458592.0 +2024-11-22 14:40:00,10.73,10.73,10.68,10.68,179200,1917144.0 +2024-11-22 14:45:00,10.68,10.7,10.65,10.65,307900,3287496.0 +2024-11-22 14:50:00,10.65,10.67,10.62,10.62,191900,2043912.0 +2024-11-22 14:55:00,10.62,10.63,10.6,10.61,395300,4197232.0 +2024-11-22 15:00:00,10.61,10.62,10.6,10.6,414300,4393600.0 +2024-11-25 09:35:00,10.5,10.79,10.5,10.63,825900,8752896.0 +2024-11-25 09:40:00,10.63,10.69,10.52,10.68,330400,3490822.0 +2024-11-25 09:45:00,10.68,10.68,10.55,10.57,233900,2478849.0 +2024-11-25 09:50:00,10.57,10.67,10.55,10.63,191300,2025534.0 +2024-11-25 09:55:00,10.63,10.66,10.6,10.6,217600,2317263.0 +2024-11-25 10:00:00,10.6,10.61,10.53,10.57,131300,1387752.0 +2024-11-25 10:05:00,10.57,10.67,10.57,10.63,180500,1916946.0 +2024-11-25 10:10:00,10.64,10.65,10.62,10.65,74900,796834.0 +2024-11-25 10:15:00,10.65,10.73,10.65,10.72,148300,1586876.0 +2024-11-25 10:20:00,10.72,10.77,10.71,10.72,268800,2887712.0 +2024-11-25 10:25:00,10.71,10.8,10.71,10.78,192000,2061762.0 +2024-11-25 10:30:00,10.78,10.88,10.75,10.81,382900,4147418.0 +2024-11-25 10:35:00,10.81,10.85,10.79,10.84,179200,1938772.0 +2024-11-25 10:40:00,10.84,10.84,10.81,10.82,104500,1131432.0 +2024-11-25 10:45:00,10.82,10.82,10.78,10.78,98400,1063124.0 +2024-11-25 10:50:00,10.78,10.78,10.74,10.74,114000,1227316.0 +2024-11-25 10:55:00,10.74,10.77,10.72,10.77,104100,1118568.0 +2024-11-25 11:00:00,10.77,10.78,10.75,10.76,39900,429448.0 +2024-11-25 11:05:00,10.76,10.76,10.7,10.72,75600,810372.0 +2024-11-25 11:10:00,10.72,10.73,10.71,10.71,46600,499688.0 +2024-11-25 11:15:00,10.72,10.74,10.69,10.74,80700,864560.0 +2024-11-25 11:20:00,10.74,10.78,10.74,10.78,31700,340824.0 +2024-11-25 11:25:00,10.78,10.78,10.73,10.75,28000,301312.0 +2024-11-25 11:30:00,10.75,10.75,10.71,10.71,70700,758156.0 +2024-11-25 13:05:00,10.7,10.75,10.69,10.72,108500,1162228.0 +2024-11-25 13:10:00,10.73,10.77,10.72,10.77,224400,2411620.0 +2024-11-25 13:15:00,10.77,10.78,10.75,10.78,95100,1023860.0 +2024-11-25 13:20:00,10.79,10.79,10.73,10.73,52700,567436.0 +2024-11-25 13:25:00,10.73,10.74,10.73,10.73,34900,374576.0 +2024-11-25 13:30:00,10.72,10.73,10.7,10.73,90600,970776.0 +2024-11-25 13:35:00,10.73,10.73,10.69,10.7,111400,1191640.0 +2024-11-25 13:40:00,10.7,10.7,10.63,10.68,173500,1849356.0 +2024-11-25 13:45:00,10.67,10.68,10.62,10.64,134400,1431104.0 +2024-11-25 13:50:00,10.64,10.65,10.61,10.63,208600,2215796.0 +2024-11-25 13:55:00,10.63,10.64,10.6,10.64,105300,1117900.0 +2024-11-25 14:00:00,10.64,10.65,10.6,10.61,82600,877248.0 +2024-11-25 14:05:00,10.61,10.61,10.58,10.59,99500,1054400.0 +2024-11-25 14:10:00,10.59,10.63,10.59,10.63,97800,1037796.0 +2024-11-25 14:15:00,10.63,10.67,10.6,10.62,76800,815988.0 +2024-11-25 14:20:00,10.6,10.61,10.59,10.61,64200,680276.0 +2024-11-25 14:25:00,10.62,10.67,10.61,10.65,82300,876272.0 +2024-11-25 14:30:00,10.65,10.69,10.64,10.64,58600,625440.0 +2024-11-25 14:35:00,10.64,10.74,10.63,10.69,112600,1202864.0 +2024-11-25 14:40:00,10.69,10.72,10.69,10.71,80600,862988.0 +2024-11-25 14:45:00,10.71,10.73,10.71,10.73,73600,788968.0 +2024-11-25 14:50:00,10.73,10.77,10.72,10.75,139500,1499224.0 +2024-11-25 14:55:00,10.75,10.78,10.75,10.77,195800,2107360.0 +2024-11-25 15:00:00,10.77,10.79,10.76,10.79,301300,3248528.0 +2024-11-26 09:35:00,10.7,10.78,10.65,10.76,458300,4908199.0 +2024-11-26 09:40:00,10.76,10.76,10.67,10.67,221700,2373504.0 +2024-11-26 09:45:00,10.67,10.72,10.66,10.7,217500,2324705.0 +2024-11-26 09:50:00,10.7,10.73,10.68,10.69,286800,3070081.0 +2024-11-26 09:55:00,10.68,10.68,10.62,10.62,260900,2779367.0 +2024-11-26 10:00:00,10.62,10.64,10.59,10.61,196600,2085812.0 +2024-11-26 10:05:00,10.6,10.66,10.56,10.65,300600,3183092.0 +2024-11-26 10:10:00,10.64,10.64,10.58,10.59,94900,1006604.0 +2024-11-26 10:15:00,10.59,10.59,10.55,10.56,255200,2696844.0 +2024-11-26 10:20:00,10.57,10.58,10.54,10.55,181600,1917972.0 +2024-11-26 10:25:00,10.55,10.6,10.55,10.6,102400,1081600.0 +2024-11-26 10:30:00,10.59,10.63,10.58,10.58,32600,345644.0 +2024-11-26 10:35:00,10.58,10.61,10.58,10.58,162300,1718414.0 +2024-11-26 10:40:00,10.58,10.59,10.57,10.58,48600,514108.0 +2024-11-26 10:45:00,10.58,10.61,10.58,10.61,29000,307342.0 +2024-11-26 10:50:00,10.6,10.63,10.58,10.63,62900,667252.0 +2024-11-26 10:55:00,10.63,10.73,10.63,10.73,273700,2919922.0 +2024-11-26 11:00:00,10.73,10.85,10.72,10.74,447200,4814036.0 +2024-11-26 11:05:00,10.73,10.73,10.68,10.69,105100,1124876.0 +2024-11-26 11:10:00,10.69,10.7,10.67,10.68,57500,614320.0 +2024-11-26 11:15:00,10.69,10.69,10.66,10.67,52700,562656.0 +2024-11-26 11:20:00,10.67,10.71,10.67,10.71,48300,516544.0 +2024-11-26 11:25:00,10.71,10.71,10.68,10.69,71800,768024.0 +2024-11-26 11:30:00,10.69,10.71,10.68,10.7,38900,416068.0 +2024-11-26 13:05:00,10.7,10.72,10.63,10.63,159300,1697332.0 +2024-11-26 13:10:00,10.63,10.63,10.62,10.63,38800,412336.0 +2024-11-26 13:15:00,10.63,10.63,10.6,10.6,31800,337476.0 +2024-11-26 13:20:00,10.6,10.6,10.57,10.57,67100,710328.0 +2024-11-26 13:25:00,10.57,10.59,10.57,10.59,80800,854600.0 +2024-11-26 13:30:00,10.6,10.61,10.58,10.58,147500,1563260.0 +2024-11-26 13:35:00,10.59,10.64,10.59,10.62,49200,521792.0 +2024-11-26 13:40:00,10.61,10.61,10.59,10.59,62100,658512.0 +2024-11-26 13:45:00,10.6,10.6,10.59,10.59,50300,533008.0 +2024-11-26 13:50:00,10.59,10.59,10.56,10.56,108600,1148860.0 +2024-11-26 13:55:00,10.56,10.58,10.53,10.57,127200,1342044.0 +2024-11-26 14:00:00,10.56,10.58,10.56,10.58,35200,372036.0 +2024-11-26 14:05:00,10.58,10.58,10.53,10.56,107600,1135548.0 +2024-11-26 14:10:00,10.57,10.62,10.57,10.6,105200,1115224.0 +2024-11-26 14:15:00,10.61,10.63,10.58,10.62,91400,968720.0 +2024-11-26 14:20:00,10.62,10.62,10.57,10.58,130100,1378364.0 +2024-11-26 14:25:00,10.58,10.6,10.56,10.6,40700,430560.0 +2024-11-26 14:30:00,10.6,10.6,10.57,10.57,28200,298500.0 +2024-11-26 14:35:00,10.58,10.58,10.55,10.55,123200,1301292.0 +2024-11-26 14:40:00,10.55,10.57,10.53,10.57,79900,842820.0 +2024-11-26 14:45:00,10.57,10.6,10.56,10.57,108800,1150940.0 +2024-11-26 14:50:00,10.56,10.57,10.54,10.55,154700,1632720.0 +2024-11-26 14:55:00,10.55,10.57,10.54,10.56,113100,1194224.0 +2024-11-26 15:00:00,10.57,10.58,10.56,10.58,213000,2252300.0 +2024-11-27 09:35:00,10.57,10.57,10.31,10.38,764800,7946963.0 +2024-11-27 09:40:00,10.34,10.36,10.23,10.29,469200,4834246.0 +2024-11-27 09:45:00,10.29,10.36,10.26,10.32,184500,1899978.0 +2024-11-27 09:50:00,10.32,10.32,10.23,10.25,281900,2895363.0 +2024-11-27 09:55:00,10.25,10.29,10.25,10.27,243700,2500896.0 +2024-11-27 10:00:00,10.27,10.3,10.23,10.25,192300,1971824.0 +2024-11-27 10:05:00,10.25,10.25,10.21,10.22,191600,1959648.0 +2024-11-27 10:10:00,10.22,10.25,10.18,10.25,252700,2578666.0 +2024-11-27 10:15:00,10.25,10.32,10.25,10.29,84300,867760.0 +2024-11-27 10:20:00,10.3,10.32,10.29,10.3,117100,1206760.0 +2024-11-27 10:25:00,10.29,10.3,10.25,10.26,79900,821116.0 +2024-11-27 10:30:00,10.26,10.37,10.26,10.36,115000,1187768.0 +2024-11-27 10:35:00,10.36,10.36,10.32,10.33,135500,1401958.0 +2024-11-27 10:40:00,10.33,10.37,10.33,10.34,47800,494250.0 +2024-11-27 10:45:00,10.35,10.39,10.35,10.38,65300,676506.0 +2024-11-27 10:50:00,10.37,10.41,10.36,10.41,74600,774548.0 +2024-11-27 10:55:00,10.4,10.5,10.4,10.48,206500,2156936.0 +2024-11-27 11:00:00,10.48,10.55,10.45,10.45,187000,1961536.0 +2024-11-27 11:05:00,10.45,10.47,10.43,10.45,60800,634976.0 +2024-11-27 11:10:00,10.47,10.5,10.44,10.48,76900,804432.0 +2024-11-27 11:15:00,10.46,10.46,10.4,10.42,54100,563696.0 +2024-11-27 11:20:00,10.45,10.47,10.43,10.44,41000,428536.0 +2024-11-27 11:25:00,10.44,10.46,10.43,10.45,33400,348860.0 +2024-11-27 11:30:00,10.45,10.47,10.45,10.46,56900,595096.0 +2024-11-27 13:05:00,10.45,10.49,10.44,10.45,64700,677216.0 +2024-11-27 13:10:00,10.45,10.48,10.44,10.45,48200,504112.0 +2024-11-27 13:15:00,10.45,10.47,10.43,10.43,32000,334384.0 +2024-11-27 13:20:00,10.43,10.43,10.41,10.41,37400,389548.0 +2024-11-27 13:25:00,10.41,10.42,10.38,10.39,110700,1150928.0 +2024-11-27 13:30:00,10.39,10.4,10.38,10.39,64000,664952.0 +2024-11-27 13:35:00,10.39,10.42,10.37,10.42,45300,470672.0 +2024-11-27 13:40:00,10.42,10.44,10.41,10.43,36400,379464.0 +2024-11-27 13:45:00,10.43,10.43,10.4,10.4,33600,349696.0 +2024-11-27 13:50:00,10.41,10.44,10.4,10.4,57500,598624.0 +2024-11-27 13:55:00,10.4,10.4,10.37,10.39,118200,1227368.0 +2024-11-27 14:00:00,10.39,10.39,10.35,10.35,110400,1143700.0 +2024-11-27 14:05:00,10.35,10.39,10.35,10.39,63200,655648.0 +2024-11-27 14:10:00,10.4,10.41,10.39,10.39,28900,300576.0 +2024-11-27 14:15:00,10.4,10.43,10.4,10.43,64900,675840.0 +2024-11-27 14:20:00,10.44,10.46,10.43,10.46,125300,1307680.0 +2024-11-27 14:25:00,10.47,10.52,10.47,10.51,110000,1154324.0 +2024-11-27 14:30:00,10.51,10.51,10.47,10.5,90300,946892.0 +2024-11-27 14:35:00,10.5,10.56,10.5,10.54,162500,1710880.0 +2024-11-27 14:40:00,10.52,10.55,10.51,10.53,104600,1100816.0 +2024-11-27 14:45:00,10.53,10.53,10.5,10.51,88200,927096.0 +2024-11-27 14:50:00,10.51,10.56,10.51,10.54,243300,2563032.0 +2024-11-27 14:55:00,10.54,10.58,10.54,10.58,191100,2017752.0 +2024-11-27 15:00:00,10.58,10.6,10.57,10.6,233500,2472588.0 +2024-11-28 09:35:00,10.58,10.66,10.51,10.61,501800,5317287.0 +2024-11-28 09:40:00,10.59,10.61,10.54,10.55,187900,1987126.0 +2024-11-28 09:45:00,10.55,10.62,10.55,10.62,169000,1787875.0 +2024-11-28 09:50:00,10.62,10.67,10.57,10.65,277100,2940891.0 +2024-11-28 09:55:00,10.65,10.78,10.62,10.74,746200,7991746.0 +2024-11-28 10:00:00,10.74,10.76,10.7,10.71,141400,1516560.0 +2024-11-28 10:05:00,10.71,10.74,10.67,10.71,284000,3039880.0 +2024-11-28 10:10:00,10.71,10.93,10.7,10.93,632200,6828164.0 +2024-11-28 10:15:00,10.93,11.34,10.89,11.09,3579700,39941724.0 +2024-11-28 10:20:00,11.09,11.11,10.98,11.04,719800,7954688.0 +2024-11-28 10:25:00,11.04,11.15,11.02,11.05,292100,3233800.0 +2024-11-28 10:30:00,11.05,11.08,11.03,11.04,204300,2258568.0 +2024-11-28 10:35:00,11.04,11.05,11.0,11.05,282200,3112560.0 +2024-11-28 10:40:00,11.05,11.05,11.02,11.02,66900,738216.0 +2024-11-28 10:45:00,11.02,11.02,10.97,10.99,158600,1743640.0 +2024-11-28 10:50:00,10.99,11.03,10.99,11.02,75600,832368.0 +2024-11-28 10:55:00,11.01,11.02,11.0,11.02,72700,800648.0 +2024-11-28 11:00:00,11.02,11.03,11.01,11.01,45400,500200.0 +2024-11-28 11:05:00,11.01,11.02,10.98,10.98,111100,1221432.0 +2024-11-28 11:10:00,10.98,10.98,10.95,10.96,221500,2427576.0 +2024-11-28 11:15:00,10.96,10.97,10.95,10.97,83000,909712.0 +2024-11-28 11:20:00,10.97,10.98,10.93,10.94,80100,876352.0 +2024-11-28 11:25:00,10.94,10.99,10.94,10.94,89800,985088.0 +2024-11-28 11:30:00,10.94,10.96,10.91,10.95,131600,1438520.0 +2024-11-28 13:05:00,10.95,10.95,10.92,10.92,98800,1080528.0 +2024-11-28 13:10:00,10.92,10.95,10.9,10.95,187000,2041040.0 +2024-11-28 13:15:00,10.94,10.94,10.92,10.93,31400,343232.0 +2024-11-28 13:20:00,10.93,10.94,10.91,10.91,64000,699152.0 +2024-11-28 13:25:00,10.91,10.94,10.9,10.94,53700,586480.0 +2024-11-28 13:30:00,10.94,10.96,10.91,10.92,108400,1184976.0 +2024-11-28 13:35:00,10.92,10.95,10.92,10.94,45000,491776.0 +2024-11-28 13:40:00,10.95,10.97,10.93,10.96,79200,867272.0 +2024-11-28 13:45:00,10.96,10.97,10.94,10.95,74200,812776.0 +2024-11-28 13:50:00,10.96,10.99,10.94,10.99,74700,819608.0 +2024-11-28 13:55:00,10.99,10.99,10.95,10.97,53200,583704.0 +2024-11-28 14:00:00,10.97,10.97,10.94,10.95,46500,509672.0 +2024-11-28 14:05:00,10.95,10.95,10.9,10.93,92500,1010320.0 +2024-11-28 14:10:00,10.94,10.94,10.9,10.92,81500,889920.0 +2024-11-28 14:15:00,10.93,10.94,10.91,10.94,42400,463136.0 +2024-11-28 14:20:00,10.94,10.95,10.92,10.92,40100,438440.0 +2024-11-28 14:25:00,10.92,10.93,10.91,10.91,60400,659336.0 +2024-11-28 14:30:00,10.92,10.93,10.91,10.93,54100,590872.0 +2024-11-28 14:35:00,10.93,10.93,10.83,10.87,319100,3470424.0 +2024-11-28 14:40:00,10.87,10.89,10.84,10.85,127200,1382072.0 +2024-11-28 14:45:00,10.85,10.9,10.84,10.86,195400,2123688.0 +2024-11-28 14:50:00,10.86,10.88,10.82,10.84,337300,3659056.0 +2024-11-28 14:55:00,10.85,10.86,10.83,10.85,388900,4218384.0 +2024-11-28 15:00:00,10.85,10.88,10.84,10.87,388800,4224208.0 +2024-11-29 09:35:00,10.86,11.27,10.86,10.99,1871100,20672688.0 +2024-11-29 09:40:00,10.99,11.08,10.98,11.06,798800,8808632.0 +2024-11-29 09:45:00,11.06,11.08,10.98,10.99,282700,3114090.0 +2024-11-29 09:50:00,10.99,11.06,10.99,11.03,294000,3242946.0 +2024-11-29 09:55:00,11.03,11.06,10.99,11.03,372100,4101800.0 +2024-11-29 10:00:00,11.01,11.14,11.0,11.04,833700,9218560.0 +2024-11-29 10:05:00,11.04,11.04,10.97,11.01,238900,2629356.0 +2024-11-29 10:10:00,11.01,11.02,10.98,11.0,90700,997560.0 +2024-11-29 10:15:00,11.0,11.06,10.99,11.06,203300,2240316.0 +2024-11-29 10:20:00,11.06,11.09,11.06,11.07,240500,2662888.0 +2024-11-29 10:25:00,11.07,11.09,11.04,11.07,244900,2711240.0 +2024-11-29 10:30:00,11.07,11.08,11.02,11.03,154800,1709148.0 +2024-11-29 10:35:00,11.03,11.03,10.98,10.99,134000,1474268.0 +2024-11-29 10:40:00,10.99,11.0,10.94,10.97,241000,2644068.0 +2024-11-29 10:45:00,10.97,11.02,10.96,10.96,141900,1559504.0 +2024-11-29 10:50:00,10.97,11.03,10.96,11.02,130900,1440280.0 +2024-11-29 10:55:00,11.02,11.02,10.99,11.01,38700,425944.0 +2024-11-29 11:00:00,11.01,11.04,11.01,11.02,97700,1077168.0 +2024-11-29 11:05:00,11.02,11.06,11.02,11.04,168400,1860544.0 +2024-11-29 11:10:00,11.04,11.04,11.03,11.03,60200,664432.0 +2024-11-29 11:15:00,11.03,11.06,11.03,11.04,173400,1915056.0 +2024-11-29 11:20:00,11.04,11.07,11.04,11.05,82500,912432.0 +2024-11-29 11:25:00,11.05,11.05,11.03,11.05,62800,693616.0 +2024-11-29 11:30:00,11.05,11.06,11.02,11.03,497000,5482000.0 +2024-11-29 13:05:00,11.03,11.09,11.03,11.04,225100,2490128.0 +2024-11-29 13:10:00,11.04,11.07,11.03,11.04,129000,1425088.0 +2024-11-29 13:15:00,11.03,11.04,11.01,11.04,142300,1569080.0 +2024-11-29 13:20:00,11.04,11.06,11.04,11.04,163900,1811120.0 +2024-11-29 13:25:00,11.04,11.05,11.01,11.01,116900,1288752.0 +2024-11-29 13:30:00,11.01,11.07,11.01,11.06,436900,4823592.0 +2024-11-29 13:35:00,11.06,11.09,11.06,11.06,113400,1255640.0 +2024-11-29 13:40:00,11.06,11.07,11.05,11.06,88500,979192.0 +2024-11-29 13:45:00,11.06,11.09,11.06,11.08,128700,1425936.0 +2024-11-29 13:50:00,11.08,11.08,11.06,11.07,59300,656464.0 +2024-11-29 13:55:00,11.06,11.09,11.06,11.08,104500,1157456.0 +2024-11-29 14:00:00,11.09,11.09,11.08,11.08,52800,585296.0 +2024-11-29 14:05:00,11.08,11.08,11.04,11.06,119200,1318064.0 +2024-11-29 14:10:00,11.06,11.1,11.06,11.09,153000,1695984.0 +2024-11-29 14:15:00,11.09,11.13,11.04,11.04,258800,2870152.0 +2024-11-29 14:20:00,11.04,11.05,11.03,11.04,143200,1581088.0 +2024-11-29 14:25:00,11.04,11.08,11.04,11.07,116900,1293344.0 +2024-11-29 14:30:00,11.07,11.08,11.05,11.07,111000,1228408.0 +2024-11-29 14:35:00,11.07,11.1,11.06,11.09,182200,2018552.0 +2024-11-29 14:40:00,11.08,11.09,11.06,11.07,59200,655528.0 +2024-11-29 14:45:00,11.07,11.07,11.04,11.04,193600,2139352.0 +2024-11-29 14:50:00,11.05,11.05,11.02,11.02,277700,3065136.0 +2024-11-29 14:55:00,11.02,11.06,11.02,11.05,268400,2963824.0 +2024-11-29 15:00:00,11.05,11.08,11.05,11.08,262400,2906080.0 +2024-12-02 09:35:00,11.18,11.25,11.14,11.22,1126700,12609883.0 +2024-12-02 09:40:00,11.22,11.22,11.18,11.22,447600,5013738.0 +2024-12-02 09:45:00,11.22,11.28,11.22,11.25,562100,6321188.0 +2024-12-02 09:50:00,11.25,11.25,11.2,11.22,262800,2951652.0 +2024-12-02 09:55:00,11.22,11.22,11.2,11.22,199300,2233246.0 +2024-12-02 10:00:00,11.22,11.23,11.21,11.22,137600,1544252.0 +2024-12-02 10:05:00,11.22,11.22,11.14,11.15,483400,5410358.0 +2024-12-02 10:10:00,11.15,11.19,11.12,11.19,353500,3941328.0 +2024-12-02 10:15:00,11.18,11.22,11.18,11.21,260400,2917944.0 +2024-12-02 10:20:00,11.22,11.24,11.2,11.2,145800,1636068.0 +2024-12-02 10:25:00,11.2,11.21,11.18,11.19,141900,1588588.0 +2024-12-02 10:30:00,11.19,11.2,11.18,11.19,96400,1078704.0 +2024-12-02 10:35:00,11.19,11.23,11.19,11.21,514100,5759676.0 +2024-12-02 10:40:00,11.21,11.22,11.19,11.19,163100,1827072.0 +2024-12-02 10:45:00,11.19,11.26,11.19,11.26,303000,3397444.0 +2024-12-02 10:50:00,11.26,11.26,11.23,11.24,284400,3199620.0 +2024-12-02 10:55:00,11.24,11.25,11.23,11.25,113800,1279452.0 +2024-12-02 11:00:00,11.25,11.27,11.24,11.27,176600,1988628.0 +2024-12-02 11:05:00,11.27,11.43,11.26,11.43,1035200,11745292.0 +2024-12-02 11:10:00,11.43,11.48,11.37,11.47,658200,7510672.0 +2024-12-02 11:15:00,11.47,11.48,11.42,11.42,329600,3774000.0 +2024-12-02 11:20:00,11.42,11.42,11.39,11.4,182900,2086744.0 +2024-12-02 11:25:00,11.4,11.42,11.4,11.41,123800,1412152.0 +2024-12-02 11:30:00,11.42,11.47,11.41,11.47,245700,2811096.0 +2024-12-02 13:05:00,11.48,11.55,11.48,11.55,605400,6960448.0 +2024-12-02 13:10:00,11.55,11.58,11.5,11.51,558000,6443176.0 +2024-12-02 13:15:00,11.51,11.68,11.48,11.68,497100,5747720.0 +2024-12-02 13:20:00,11.68,11.73,11.55,11.56,562700,6553408.0 +2024-12-02 13:25:00,11.56,11.74,11.54,11.68,504800,5885464.0 +2024-12-02 13:30:00,11.68,11.83,11.66,11.78,1129700,13302336.0 +2024-12-02 13:35:00,11.78,11.84,11.71,11.79,780600,9210048.0 +2024-12-02 13:40:00,11.79,11.81,11.72,11.74,277600,3267536.0 +2024-12-02 13:45:00,11.74,11.76,11.68,11.68,258800,3032048.0 +2024-12-02 13:50:00,11.68,11.72,11.65,11.72,239300,2794816.0 +2024-12-02 13:55:00,11.72,11.75,11.67,11.7,178100,2082880.0 +2024-12-02 14:00:00,11.71,11.71,11.66,11.66,121400,1418160.0 +2024-12-02 14:05:00,11.66,11.68,11.63,11.68,362900,4227072.0 +2024-12-02 14:10:00,11.68,11.76,11.68,11.73,328700,3850512.0 +2024-12-02 14:15:00,11.73,11.75,11.68,11.69,233400,2735856.0 +2024-12-02 14:20:00,11.69,11.7,11.65,11.68,110600,1291888.0 +2024-12-02 14:25:00,11.68,11.72,11.67,11.7,177800,2078992.0 +2024-12-02 14:30:00,11.7,11.7,11.61,11.61,252500,2941008.0 +2024-12-02 14:35:00,11.61,11.68,11.59,11.62,410900,4773920.0 +2024-12-02 14:40:00,11.62,11.64,11.58,11.58,196100,2276896.0 +2024-12-02 14:45:00,11.58,11.65,11.58,11.63,279900,3252352.0 +2024-12-02 14:50:00,11.63,11.67,11.62,11.66,332100,3865712.0 +2024-12-02 14:55:00,11.66,11.67,11.64,11.65,260800,3039424.0 +2024-12-02 15:00:00,11.65,11.68,11.64,11.68,424400,4950736.0 +2024-12-03 09:35:00,11.6,11.65,11.51,11.53,1203100,13904142.0 +2024-12-03 09:40:00,11.53,11.64,11.52,11.58,480600,5566705.0 +2024-12-03 09:45:00,11.58,11.58,11.52,11.58,524700,6052966.0 +2024-12-03 09:50:00,11.58,11.62,11.55,11.58,353300,4094704.0 +2024-12-03 09:55:00,11.58,11.6,11.51,11.51,299300,3457602.0 +2024-12-03 10:00:00,11.51,11.55,11.47,11.47,435000,5003932.0 +2024-12-03 10:05:00,11.47,11.48,11.45,11.46,340200,3900320.0 +2024-12-03 10:10:00,11.46,11.5,11.43,11.45,343700,3936976.0 +2024-12-03 10:15:00,11.47,11.48,11.44,11.44,188400,2158692.0 +2024-12-03 10:20:00,11.44,11.48,11.44,11.48,128800,1475768.0 +2024-12-03 10:25:00,11.48,11.5,11.46,11.5,93000,1067056.0 +2024-12-03 10:30:00,11.5,11.5,11.46,11.47,124000,1424036.0 +2024-12-03 10:35:00,11.47,11.47,11.43,11.44,181000,2071572.0 +2024-12-03 10:40:00,11.44,11.48,11.44,11.47,143900,1648128.0 +2024-12-03 10:45:00,11.46,11.47,11.45,11.46,89200,1022260.0 +2024-12-03 10:50:00,11.46,11.48,11.45,11.46,154100,1765628.0 +2024-12-03 10:55:00,11.46,11.5,11.46,11.5,125700,1443136.0 +2024-12-03 11:00:00,11.5,11.5,11.46,11.46,181600,2083184.0 +2024-12-03 11:05:00,11.45,11.47,11.45,11.46,74100,848868.0 +2024-12-03 11:10:00,11.45,11.46,11.44,11.44,112400,1286588.0 +2024-12-03 11:15:00,11.44,11.44,11.4,11.42,182700,2085368.0 +2024-12-03 11:20:00,11.42,11.45,11.42,11.44,67300,769936.0 +2024-12-03 11:25:00,11.44,11.45,11.42,11.44,87800,1004024.0 +2024-12-03 11:30:00,11.44,11.48,11.43,11.48,110500,1265008.0 +2024-12-03 13:05:00,11.49,11.49,11.44,11.44,142700,1634872.0 +2024-12-03 13:10:00,11.44,11.72,11.39,11.71,1162500,13495424.0 +2024-12-03 13:15:00,11.71,11.71,11.63,11.68,961300,11211664.0 +2024-12-03 13:20:00,11.68,11.85,11.68,11.73,1260800,14819192.0 +2024-12-03 13:25:00,11.73,11.79,11.7,11.78,756800,8876144.0 +2024-12-03 13:30:00,11.78,11.8,11.73,11.77,546600,6436648.0 +2024-12-03 13:35:00,11.77,11.82,11.74,11.75,444400,5233688.0 +2024-12-03 13:40:00,11.75,11.77,11.66,11.67,416200,4873440.0 +2024-12-03 13:45:00,11.67,11.7,11.67,11.69,274800,3210432.0 +2024-12-03 13:50:00,11.69,11.71,11.67,11.7,188500,2204336.0 +2024-12-03 13:55:00,11.7,11.74,11.7,11.72,192500,2255840.0 +2024-12-03 14:00:00,11.71,11.72,11.7,11.71,119900,1403584.0 +2024-12-03 14:05:00,11.7,11.76,11.7,11.71,277000,3250736.0 +2024-12-03 14:10:00,11.71,11.73,11.7,11.71,144800,1696032.0 +2024-12-03 14:15:00,11.71,11.71,11.68,11.69,183300,2142736.0 +2024-12-03 14:20:00,11.69,11.7,11.68,11.68,177700,2076720.0 +2024-12-03 14:25:00,11.68,11.69,11.66,11.68,209600,2447920.0 +2024-12-03 14:30:00,11.67,11.68,11.67,11.67,89100,1040528.0 +2024-12-03 14:35:00,11.67,11.68,11.66,11.67,172100,2009264.0 +2024-12-03 14:40:00,11.66,11.7,11.66,11.7,189600,2215824.0 +2024-12-03 14:45:00,11.67,11.71,11.67,11.69,475900,5564688.0 +2024-12-03 14:50:00,11.68,11.7,11.67,11.68,337900,3948944.0 +2024-12-03 14:55:00,11.68,11.69,11.67,11.68,337100,3938544.0 +2024-12-03 15:00:00,11.68,11.69,11.67,11.67,499800,5835280.0 +2024-12-04 09:35:00,11.67,11.89,11.55,11.84,1193200,13981935.0 +2024-12-04 09:40:00,11.84,11.9,11.81,11.89,1105900,13116852.0 +2024-12-04 09:45:00,11.89,11.89,11.76,11.78,443300,5242554.0 +2024-12-04 09:50:00,11.78,11.99,11.78,11.89,1026500,12222388.0 +2024-12-04 09:55:00,11.89,11.91,11.84,11.85,314900,3740064.0 +2024-12-04 10:00:00,11.85,11.9,11.83,11.87,395200,4692796.0 +2024-12-04 10:05:00,11.87,11.87,11.8,11.8,274300,3247492.0 +2024-12-04 10:10:00,11.8,11.81,11.75,11.78,325600,3835400.0 +2024-12-04 10:15:00,11.78,11.79,11.76,11.76,173000,2036468.0 +2024-12-04 10:20:00,11.76,11.76,11.71,11.72,283600,3327172.0 +2024-12-04 10:25:00,11.72,11.77,11.71,11.76,113300,1329804.0 +2024-12-04 10:30:00,11.76,11.81,11.75,11.77,79200,932148.0 +2024-12-04 10:35:00,11.77,11.85,11.77,11.83,157800,1864504.0 +2024-12-04 10:40:00,11.83,11.84,11.74,11.74,111500,1313648.0 +2024-12-04 10:45:00,11.74,11.78,11.73,11.73,116400,1367488.0 +2024-12-04 10:50:00,11.73,11.75,11.72,11.74,114200,1340520.0 +2024-12-04 10:55:00,11.73,11.94,11.73,11.85,418900,4956760.0 +2024-12-04 11:00:00,11.85,11.85,11.75,11.75,188800,2226560.0 +2024-12-04 11:05:00,11.75,11.8,11.74,11.8,211600,2487216.0 +2024-12-04 11:10:00,11.76,11.76,11.74,11.75,89400,1050376.0 +2024-12-04 11:15:00,11.75,11.85,11.75,11.78,217800,2567800.0 +2024-12-04 11:20:00,11.79,11.79,11.76,11.79,60400,711472.0 +2024-12-04 11:25:00,11.78,11.79,11.76,11.76,62900,740256.0 +2024-12-04 11:30:00,11.76,11.76,11.74,11.75,75900,891944.0 +2024-12-04 13:05:00,11.75,11.76,11.74,11.74,147400,1730792.0 +2024-12-04 13:10:00,11.74,11.74,11.7,11.71,169100,1980824.0 +2024-12-04 13:15:00,11.71,11.71,11.67,11.68,141500,1654648.0 +2024-12-04 13:20:00,11.68,11.7,11.68,11.69,119000,1391592.0 +2024-12-04 13:25:00,11.69,11.69,11.65,11.66,218900,2555120.0 +2024-12-04 13:30:00,11.66,11.69,11.65,11.66,101500,1183872.0 +2024-12-04 13:35:00,11.65,11.66,11.6,11.61,345400,4010920.0 +2024-12-04 13:40:00,11.61,11.61,11.58,11.61,196700,2281376.0 +2024-12-04 13:45:00,11.61,11.63,11.6,11.62,77500,900200.0 +2024-12-04 13:50:00,11.63,11.66,11.58,11.58,143200,1662488.0 +2024-12-04 13:55:00,11.58,11.6,11.57,11.59,147900,1713080.0 +2024-12-04 14:00:00,11.59,11.6,11.56,11.56,119400,1382336.0 +2024-12-04 14:05:00,11.56,11.61,11.56,11.58,177500,2053376.0 +2024-12-04 14:10:00,11.59,11.62,11.57,11.59,57100,662336.0 +2024-12-04 14:15:00,11.59,11.59,11.52,11.52,339700,3925536.0 +2024-12-04 14:20:00,11.52,11.52,11.46,11.48,493800,5675776.0 +2024-12-04 14:25:00,11.48,11.52,11.47,11.51,219600,2524224.0 +2024-12-04 14:30:00,11.51,11.51,11.44,11.47,240200,2750960.0 +2024-12-04 14:35:00,11.47,11.5,11.45,11.49,163300,1873520.0 +2024-12-04 14:40:00,11.49,11.49,11.47,11.49,98700,1133232.0 +2024-12-04 14:45:00,11.49,11.51,11.45,11.45,239100,2743264.0 +2024-12-04 14:50:00,11.45,11.5,11.43,11.49,264100,3028192.0 +2024-12-04 14:55:00,11.49,11.51,11.48,11.49,279800,3215008.0 +2024-12-04 15:00:00,11.49,11.53,11.49,11.53,232500,2679312.0 +2024-12-05 09:35:00,11.77,11.85,11.64,11.67,1674800,19660720.0 +2024-12-05 09:40:00,11.67,11.83,11.66,11.77,629200,7403164.0 +2024-12-05 09:45:00,11.77,11.87,11.72,11.81,766500,9060484.0 +2024-12-05 09:50:00,11.81,11.94,11.81,11.85,1108100,13161332.0 +2024-12-05 09:55:00,11.85,11.86,11.74,11.75,655400,7739824.0 +2024-12-05 10:00:00,11.75,11.75,11.67,11.75,299000,3501636.0 +2024-12-05 10:05:00,11.75,11.76,11.7,11.76,259800,3048072.0 +2024-12-05 10:10:00,11.77,11.78,11.74,11.75,145500,1710952.0 +2024-12-05 10:15:00,11.75,11.87,11.72,11.83,293600,3457476.0 +2024-12-05 10:20:00,11.83,11.83,11.77,11.81,160700,1896264.0 +2024-12-05 10:25:00,11.81,11.86,11.81,11.82,258400,3059072.0 +2024-12-05 10:30:00,11.82,11.82,11.78,11.79,56200,663240.0 +2024-12-05 10:35:00,11.79,11.8,11.75,11.79,124800,1468720.0 +2024-12-05 10:40:00,11.79,11.8,11.75,11.76,252600,2972896.0 +2024-12-05 10:45:00,11.76,11.8,11.75,11.77,183600,2160136.0 +2024-12-05 10:50:00,11.77,11.79,11.76,11.76,100600,1183984.0 +2024-12-05 10:55:00,11.76,11.77,11.73,11.75,105900,1244368.0 +2024-12-05 11:00:00,11.75,11.75,11.71,11.72,111900,1311976.0 +2024-12-05 11:05:00,11.72,11.73,11.71,11.72,119300,1398720.0 +2024-12-05 11:10:00,11.72,11.73,11.7,11.71,101100,1183848.0 +2024-12-05 11:15:00,11.71,11.71,11.7,11.7,108000,1263832.0 +2024-12-05 11:20:00,11.7,11.71,11.62,11.65,321600,3749576.0 +2024-12-05 11:25:00,11.65,11.68,11.63,11.68,89100,1037144.0 +2024-12-05 11:30:00,11.68,11.68,11.62,11.62,125400,1460000.0 +2024-12-05 13:05:00,11.63,11.75,11.63,11.74,295800,3458376.0 +2024-12-05 13:10:00,11.74,11.99,11.73,11.99,1366300,16247064.0 +2024-12-05 13:15:00,11.99,12.13,11.9,12.03,1901500,22880088.0 +2024-12-05 13:20:00,12.03,12.03,11.89,11.9,558100,6674080.0 +2024-12-05 13:25:00,11.9,11.9,11.85,11.89,300500,3567504.0 +2024-12-05 13:30:00,11.89,11.91,11.85,11.88,147600,1753104.0 +2024-12-05 13:35:00,11.88,11.88,11.84,11.85,117300,1390288.0 +2024-12-05 13:40:00,11.85,11.88,11.84,11.87,195700,2322256.0 +2024-12-05 13:45:00,11.86,11.89,11.85,11.89,101900,1209312.0 +2024-12-05 13:50:00,11.89,11.89,11.85,11.86,239300,2839488.0 +2024-12-05 13:55:00,11.87,11.87,11.85,11.86,131000,1553760.0 +2024-12-05 14:00:00,11.87,11.87,11.85,11.86,133000,1577040.0 +2024-12-05 14:05:00,11.86,11.86,11.81,11.81,158000,1869584.0 +2024-12-05 14:10:00,11.81,11.82,11.76,11.82,282700,3333296.0 +2024-12-05 14:15:00,11.83,11.84,11.82,11.84,123700,1463392.0 +2024-12-05 14:20:00,11.84,11.84,11.81,11.81,173500,2050640.0 +2024-12-05 14:25:00,11.82,11.82,11.79,11.79,112600,1328928.0 +2024-12-05 14:30:00,11.8,11.83,11.8,11.82,300900,3554608.0 +2024-12-05 14:35:00,11.82,11.83,11.8,11.81,123500,1458480.0 +2024-12-05 14:40:00,11.81,11.84,11.81,11.84,173400,2050864.0 +2024-12-05 14:45:00,11.85,11.92,11.84,11.91,255100,3031200.0 +2024-12-05 14:50:00,11.91,11.91,11.87,11.88,268000,3185904.0 +2024-12-05 14:55:00,11.87,11.87,11.85,11.87,283500,3363232.0 +2024-12-05 15:00:00,11.87,11.88,11.86,11.88,500000,5937024.0 +2024-12-06 09:35:00,11.8,11.89,11.71,11.81,1046900,12360238.0 +2024-12-06 09:40:00,11.81,12.11,11.78,11.94,1375400,16462121.0 +2024-12-06 09:45:00,11.95,12.09,11.93,11.97,687700,8259722.0 +2024-12-06 09:50:00,11.97,12.01,11.88,11.9,506500,6047528.0 +2024-12-06 09:55:00,11.89,11.95,11.89,11.95,276700,3296164.0 +2024-12-06 10:00:00,11.95,12.03,11.92,12.0,295700,3538824.0 +2024-12-06 10:05:00,11.98,12.08,11.95,11.98,381900,4582712.0 +2024-12-06 10:10:00,11.98,12.06,11.94,12.06,264200,3169712.0 +2024-12-06 10:15:00,12.05,12.06,11.97,11.99,265800,3195412.0 +2024-12-06 10:20:00,11.99,12.0,11.95,11.95,172700,2067480.0 +2024-12-06 10:25:00,11.96,11.96,11.93,11.93,187000,2232292.0 +2024-12-06 10:30:00,11.93,11.93,11.88,11.9,237500,2825776.0 +2024-12-06 10:35:00,11.9,11.92,11.86,11.88,282900,3362408.0 +2024-12-06 10:40:00,11.88,11.9,11.87,11.88,186200,2213168.0 +2024-12-06 10:45:00,11.88,11.92,11.88,11.92,184900,2201032.0 +2024-12-06 10:50:00,11.92,11.95,11.91,11.94,203900,2431616.0 +2024-12-06 10:55:00,11.94,11.98,11.88,11.91,259000,3090392.0 +2024-12-06 11:00:00,11.91,11.92,11.88,11.89,152400,1813960.0 +2024-12-06 11:05:00,11.89,11.93,11.89,11.92,145500,1733232.0 +2024-12-06 11:10:00,11.92,11.92,11.87,11.87,261400,3108728.0 +2024-12-06 11:15:00,11.86,11.89,11.85,11.87,206900,2454816.0 +2024-12-06 11:20:00,11.87,11.88,11.86,11.88,210100,2493936.0 +2024-12-06 11:25:00,11.88,11.94,11.88,11.94,129300,1537640.0 +2024-12-06 11:30:00,11.94,11.94,11.9,11.9,215300,2564296.0 +2024-12-06 13:05:00,11.9,12.08,11.9,11.95,614000,7368608.0 +2024-12-06 13:10:00,11.95,11.99,11.95,11.97,153900,1841800.0 +2024-12-06 13:15:00,11.97,11.97,11.91,11.93,129200,1543304.0 +2024-12-06 13:20:00,11.94,11.95,11.93,11.94,96500,1151960.0 +2024-12-06 13:25:00,11.94,11.94,11.91,11.91,116600,1390352.0 +2024-12-06 13:30:00,11.91,11.91,11.89,11.91,141100,1679312.0 +2024-12-06 13:35:00,11.92,11.92,11.83,11.86,262900,3118688.0 +2024-12-06 13:40:00,11.86,11.89,11.85,11.87,152000,1803152.0 +2024-12-06 13:45:00,11.87,11.88,11.85,11.85,126800,1504216.0 +2024-12-06 13:50:00,11.85,11.86,11.81,11.81,235300,2785008.0 +2024-12-06 13:55:00,11.81,11.81,11.78,11.8,308100,3634232.0 +2024-12-06 14:00:00,11.8,11.86,11.8,11.85,110000,1302576.0 +2024-12-06 14:05:00,11.85,11.86,11.83,11.83,85700,1014856.0 +2024-12-06 14:10:00,11.83,11.88,11.83,11.88,85400,1012600.0 +2024-12-06 14:15:00,11.88,11.9,11.87,11.87,96600,1148112.0 +2024-12-06 14:20:00,11.88,11.88,11.85,11.87,137200,1628344.0 +2024-12-06 14:25:00,11.87,11.88,11.84,11.84,185600,2201960.0 +2024-12-06 14:30:00,11.84,11.85,11.83,11.84,114900,1360176.0 +2024-12-06 14:35:00,11.84,11.87,11.83,11.86,153100,1815368.0 +2024-12-06 14:40:00,11.86,11.9,11.85,11.89,218700,2597664.0 +2024-12-06 14:45:00,11.88,12.05,11.87,12.02,1050800,12539552.0 +2024-12-06 14:50:00,12.02,12.48,12.02,12.31,3928400,48200608.0 +2024-12-06 14:55:00,12.31,12.31,12.06,12.12,1712600,20823472.0 +2024-12-06 15:00:00,12.12,12.13,12.08,12.11,676500,8189248.0 +2024-12-09 09:35:00,12.13,12.99,12.13,12.94,6992000,88824560.0 +2024-12-09 09:40:00,12.94,13.32,12.76,13.32,6313100,83136984.0 +2024-12-09 09:45:00,13.32,13.32,13.32,13.32,696200,9272720.0 +2024-12-09 09:50:00,13.32,13.32,13.32,13.32,318200,4238432.0 +2024-12-09 09:55:00,13.32,13.32,13.32,13.32,319800,4260944.0 +2024-12-09 10:00:00,13.32,13.32,13.32,13.32,244200,3252736.0 +2024-12-09 10:05:00,13.32,13.32,13.32,13.32,144800,1928736.0 +2024-12-09 10:10:00,13.32,13.32,13.32,13.32,115700,1541136.0 +2024-12-09 10:15:00,13.32,13.32,13.32,13.32,71000,945712.0 +2024-12-09 10:20:00,13.32,13.32,13.32,13.32,81800,1089584.0 +2024-12-09 10:25:00,13.32,13.32,13.32,13.32,49000,652544.0 +2024-12-09 10:30:00,13.32,13.32,13.32,13.32,30500,406256.0 +2024-12-09 10:35:00,13.32,13.32,13.32,13.32,25700,342320.0 +2024-12-09 10:40:00,13.32,13.32,13.32,13.32,314800,4193136.0 +2024-12-09 10:45:00,13.32,13.32,13.32,13.32,46300,616720.0 +2024-12-09 10:50:00,13.32,13.32,13.32,13.32,44000,586080.0 +2024-12-09 10:55:00,13.32,13.32,13.32,13.32,17400,231760.0 +2024-12-09 11:00:00,13.32,13.32,13.32,13.32,45400,604736.0 +2024-12-09 11:05:00,13.32,13.32,13.32,13.32,28400,378288.0 +2024-12-09 11:10:00,13.32,13.32,13.32,13.32,226800,3020976.0 +2024-12-09 11:15:00,13.32,13.32,13.32,13.32,72600,967040.0 +2024-12-09 11:20:00,13.32,13.32,13.32,13.32,24000,319680.0 +2024-12-09 11:25:00,13.32,13.32,13.32,13.32,5400,71920.0 +2024-12-09 11:30:00,13.32,13.32,13.32,13.32,80100,1066928.0 +2024-12-09 13:05:00,13.32,13.32,13.32,13.32,261300,3480528.0 +2024-12-09 13:10:00,13.32,13.32,13.32,13.32,55100,733920.0 +2024-12-09 13:15:00,13.32,13.32,13.32,13.32,40100,534128.0 +2024-12-09 13:20:00,13.32,13.32,13.32,13.32,14400,191808.0 +2024-12-09 13:25:00,13.32,13.32,13.32,13.32,14700,195808.0 +2024-12-09 13:30:00,13.32,13.32,13.32,13.32,7300,97232.0 +2024-12-09 13:35:00,13.32,13.32,13.32,13.32,16900,225104.0 +2024-12-09 13:40:00,13.32,13.32,13.32,13.32,17200,229104.0 +2024-12-09 13:45:00,13.32,13.32,13.32,13.32,1000,13328.0 +2024-12-09 13:50:00,13.32,13.32,13.32,13.32,9900,131856.0 +2024-12-09 13:55:00,13.32,13.32,13.32,13.32,19600,261072.0 +2024-12-09 14:00:00,13.32,13.32,13.32,13.32,19800,263744.0 +2024-12-09 14:05:00,13.32,13.32,13.32,13.32,13000,173152.0 +2024-12-09 14:10:00,13.32,13.32,13.32,13.32,5000,66608.0 +2024-12-09 14:15:00,13.32,13.32,13.32,13.32,3300,43952.0 +2024-12-09 14:20:00,13.32,13.32,13.32,13.32,3100,41296.0 +2024-12-09 14:25:00,13.32,13.32,13.32,13.32,400,5328.0 +2024-12-09 14:30:00,13.32,13.32,13.32,13.32,27700,368960.0 +2024-12-09 14:35:00,13.32,13.32,13.32,13.32,7100,94576.0 +2024-12-09 14:40:00,13.32,13.32,13.32,13.32,141100,1879440.0 +2024-12-09 14:45:00,13.32,13.32,13.32,13.32,7000,93248.0 +2024-12-09 14:50:00,13.32,13.32,13.32,13.32,7100,94576.0 +2024-12-09 14:55:00,13.32,13.32,13.32,13.32,72300,963024.0 +2024-12-09 15:00:00,13.32,13.32,13.32,13.32,115100,1533120.0 +2024-12-10 09:35:00,14.2,14.38,13.6,13.64,8146600,114146128.0 +2024-12-10 09:40:00,13.64,13.89,12.88,12.88,3333100,44998064.0 +2024-12-10 09:45:00,12.88,13.5,12.82,13.46,2913800,38681088.0 +2024-12-10 09:50:00,13.46,13.8,13.31,13.6,2053400,27871760.0 +2024-12-10 09:55:00,13.6,13.8,13.57,13.72,1214500,16630880.0 +2024-12-10 10:00:00,13.72,13.95,13.51,13.71,1216500,16680976.0 +2024-12-10 10:05:00,13.71,13.78,13.67,13.67,556300,7645632.0 +2024-12-10 10:10:00,13.67,13.7,13.6,13.6,518800,7080032.0 +2024-12-10 10:15:00,13.6,13.89,13.52,13.7,796700,10902432.0 +2024-12-10 10:20:00,13.7,13.85,13.69,13.77,351500,4835488.0 +2024-12-10 10:25:00,13.77,13.85,13.63,13.64,430900,5930080.0 +2024-12-10 10:30:00,13.64,13.8,13.61,13.75,468700,6428544.0 +2024-12-10 10:35:00,13.75,13.77,13.73,13.74,204700,2813152.0 +2024-12-10 10:40:00,13.74,13.75,13.64,13.65,256400,3514432.0 +2024-12-10 10:45:00,13.65,13.66,13.57,13.57,377800,5147616.0 +2024-12-10 10:50:00,13.57,13.65,13.52,13.63,382600,5192672.0 +2024-12-10 10:55:00,13.63,13.7,13.62,13.67,147500,2015744.0 +2024-12-10 11:00:00,13.67,13.67,13.59,13.59,124200,1691264.0 +2024-12-10 11:05:00,13.59,13.63,13.58,13.62,213700,2905376.0 +2024-12-10 11:10:00,13.62,13.65,13.56,13.6,178300,2423584.0 +2024-12-10 11:15:00,13.62,13.63,13.54,13.58,238200,3236192.0 +2024-12-10 11:20:00,13.57,13.57,13.45,13.45,486900,6574784.0 +2024-12-10 11:25:00,13.45,13.53,13.44,13.51,258200,3475296.0 +2024-12-10 11:30:00,13.51,13.51,13.46,13.49,258300,3484000.0 +2024-12-10 13:05:00,13.51,13.62,13.5,13.51,249200,3372160.0 +2024-12-10 13:10:00,13.51,13.51,13.44,13.46,265200,3570752.0 +2024-12-10 13:15:00,13.46,13.46,13.41,13.42,232000,3118720.0 +2024-12-10 13:20:00,13.42,13.42,13.3,13.38,601800,8036992.0 +2024-12-10 13:25:00,13.38,13.47,13.37,13.41,306800,4114240.0 +2024-12-10 13:30:00,13.42,13.44,13.38,13.42,269300,3608832.0 +2024-12-10 13:35:00,13.42,13.43,13.33,13.33,347700,4644896.0 +2024-12-10 13:40:00,13.33,13.42,13.32,13.4,239000,3190432.0 +2024-12-10 13:45:00,13.4,13.41,13.32,13.32,217200,2902464.0 +2024-12-10 13:50:00,13.32,13.38,13.27,13.27,277900,3700928.0 +2024-12-10 13:55:00,13.27,13.3,13.2,13.21,513300,6802144.0 +2024-12-10 14:00:00,13.21,13.31,13.17,13.31,532000,7021120.0 +2024-12-10 14:05:00,13.31,13.32,13.17,13.21,665400,8795456.0 +2024-12-10 14:10:00,13.21,13.26,13.21,13.24,146500,1939104.0 +2024-12-10 14:15:00,13.24,13.39,13.23,13.31,265800,3539552.0 +2024-12-10 14:20:00,13.31,13.31,13.22,13.22,111000,1472224.0 +2024-12-10 14:25:00,13.22,13.29,13.2,13.29,184600,2444672.0 +2024-12-10 14:30:00,13.29,13.34,13.29,13.3,299900,3993952.0 +2024-12-10 14:35:00,13.31,13.31,13.2,13.23,360400,4771040.0 +2024-12-10 14:40:00,13.22,13.24,13.05,13.05,633700,8343616.0 +2024-12-10 14:45:00,13.05,13.16,13.05,13.07,640300,8379584.0 +2024-12-10 14:50:00,13.07,13.08,12.95,13.01,830700,10806560.0 +2024-12-10 14:55:00,13.01,13.02,12.92,12.93,839000,10884032.0 +2024-12-10 15:00:00,12.93,13.07,12.92,13.07,1262600,16433632.0 +2024-12-11 09:35:00,12.99,13.55,12.91,13.49,4487000,59063108.0 +2024-12-11 09:40:00,13.49,13.72,13.4,13.51,2890500,39172712.0 +2024-12-11 09:45:00,13.51,13.53,13.32,13.42,1068300,14346616.0 +2024-12-11 09:50:00,13.42,13.52,13.41,13.44,892300,12014976.0 +2024-12-11 09:55:00,13.44,13.63,13.44,13.62,1490000,20162400.0 +2024-12-11 10:00:00,13.62,13.63,13.44,13.44,953200,12898320.0 +2024-12-11 10:05:00,13.44,13.45,13.25,13.28,1153200,15396672.0 +2024-12-11 10:10:00,13.28,13.28,13.16,13.27,812300,10741440.0 +2024-12-11 10:15:00,13.28,13.29,13.16,13.2,637200,8422416.0 +2024-12-11 10:20:00,13.2,13.25,13.18,13.22,418900,5528592.0 +2024-12-11 10:25:00,13.22,13.34,13.22,13.26,237800,3157808.0 +2024-12-11 10:30:00,13.26,13.26,13.21,13.22,181400,2400128.0 +2024-12-11 10:35:00,13.22,13.23,13.15,13.18,381900,5036848.0 +2024-12-11 10:40:00,13.18,13.25,13.18,13.24,215400,2847584.0 +2024-12-11 10:45:00,13.24,13.44,13.2,13.4,378000,5025568.0 +2024-12-11 10:50:00,13.4,13.44,13.26,13.4,321900,4308640.0 +2024-12-11 10:55:00,13.4,13.48,13.36,13.43,305000,4097264.0 +2024-12-11 11:00:00,13.42,13.5,13.36,13.49,310200,4176560.0 +2024-12-11 11:05:00,13.49,13.49,13.41,13.48,234600,3155344.0 +2024-12-11 11:10:00,13.48,13.48,13.35,13.36,202900,2722144.0 +2024-12-11 11:15:00,13.36,13.38,13.3,13.38,159100,2122096.0 +2024-12-11 11:20:00,13.37,13.41,13.37,13.38,100000,1339200.0 +2024-12-11 11:25:00,13.38,13.6,13.38,13.45,644500,8701168.0 +2024-12-11 11:30:00,13.46,13.54,13.46,13.49,214500,2896048.0 +2024-12-11 13:05:00,13.49,13.49,13.41,13.44,384300,5169600.0 +2024-12-11 13:10:00,13.45,13.45,13.38,13.4,122800,1646688.0 +2024-12-11 13:15:00,13.4,13.46,13.39,13.39,241000,3236032.0 +2024-12-11 13:20:00,13.39,13.47,13.38,13.4,254600,3415696.0 +2024-12-11 13:25:00,13.41,13.42,13.4,13.41,161300,2162592.0 +2024-12-11 13:30:00,13.4,13.4,13.37,13.38,142700,1910672.0 +2024-12-11 13:35:00,13.37,13.38,13.34,13.34,226400,3023792.0 +2024-12-11 13:40:00,13.34,13.34,13.22,13.29,318300,4225952.0 +2024-12-11 13:45:00,13.29,13.37,13.29,13.35,175700,2344960.0 +2024-12-11 13:50:00,13.35,13.5,13.35,13.48,341700,4597440.0 +2024-12-11 13:55:00,13.48,13.6,13.48,13.58,645000,8730272.0 +2024-12-11 14:00:00,13.58,13.59,13.48,13.5,201100,2723424.0 +2024-12-11 14:05:00,13.5,13.53,13.48,13.5,132000,1781696.0 +2024-12-11 14:10:00,13.5,13.55,13.49,13.55,126000,1703040.0 +2024-12-11 14:15:00,13.55,13.56,13.5,13.52,172200,2329344.0 +2024-12-11 14:20:00,13.52,13.55,13.5,13.53,219700,2971680.0 +2024-12-11 14:25:00,13.53,13.55,13.53,13.53,195700,2650144.0 +2024-12-11 14:30:00,13.53,13.54,13.52,13.52,142000,1921664.0 +2024-12-11 14:35:00,13.52,13.54,13.45,13.47,251000,3389056.0 +2024-12-11 14:40:00,13.47,13.5,13.43,13.45,274400,3693536.0 +2024-12-11 14:45:00,13.45,13.46,13.39,13.45,412500,5535712.0 +2024-12-11 14:50:00,13.45,13.71,13.42,13.71,1677000,22792032.0 +2024-12-11 14:55:00,13.71,13.75,13.55,13.63,1347700,18415200.0 +2024-12-11 15:00:00,13.63,13.75,13.62,13.75,1102000,15098976.0 +2024-12-12 09:35:00,13.67,13.9,13.6,13.74,2233900,30721312.0 +2024-12-12 09:40:00,13.74,13.74,13.47,13.51,1553800,21041588.0 +2024-12-12 09:45:00,13.51,13.6,13.43,13.51,914300,12324932.0 +2024-12-12 09:50:00,13.51,13.52,13.46,13.47,518600,6993852.0 +2024-12-12 09:55:00,13.47,13.48,13.39,13.41,680000,9131040.0 +2024-12-12 10:00:00,13.41,13.59,13.41,13.54,528200,7147200.0 +2024-12-12 10:05:00,13.54,13.82,13.49,13.82,516100,7046760.0 +2024-12-12 10:10:00,13.82,14.02,13.75,13.76,1906500,26512216.0 +2024-12-12 10:15:00,13.76,13.82,13.6,13.63,755400,10336784.0 +2024-12-12 10:20:00,13.63,13.65,13.56,13.59,465200,6329432.0 +2024-12-12 10:25:00,13.59,13.59,13.51,13.54,308200,4174752.0 +2024-12-12 10:30:00,13.54,13.56,13.49,13.56,359100,4853888.0 +2024-12-12 10:35:00,13.56,13.56,13.51,13.53,323500,4377280.0 +2024-12-12 10:40:00,13.53,13.56,13.43,13.5,403600,5444832.0 +2024-12-12 10:45:00,13.48,13.52,13.47,13.49,133900,1806768.0 +2024-12-12 10:50:00,13.49,13.5,13.43,13.45,207300,2791568.0 +2024-12-12 10:55:00,13.44,13.46,13.39,13.44,595300,7988080.0 +2024-12-12 11:00:00,13.44,13.54,13.43,13.5,147900,1996704.0 +2024-12-12 11:05:00,13.5,13.52,13.47,13.52,103900,1401360.0 +2024-12-12 11:10:00,13.51,13.53,13.5,13.52,106200,1434976.0 +2024-12-12 11:15:00,13.52,13.55,13.5,13.5,117500,1588272.0 +2024-12-12 11:20:00,13.5,13.63,13.5,13.56,310600,4221024.0 +2024-12-12 11:25:00,13.56,13.96,13.56,13.75,1058000,14609616.0 +2024-12-12 11:30:00,13.75,13.85,13.74,13.81,697300,9620704.0 +2024-12-12 13:05:00,13.81,13.84,13.69,13.79,513600,7071008.0 +2024-12-12 13:10:00,13.79,13.79,13.71,13.74,415200,5709536.0 +2024-12-12 13:15:00,13.74,13.74,13.65,13.7,219200,2999408.0 +2024-12-12 13:20:00,13.7,13.75,13.69,13.71,108000,1480768.0 +2024-12-12 13:25:00,13.71,13.84,13.71,13.84,355000,4890336.0 +2024-12-12 13:30:00,13.84,14.1,13.84,14.04,1808300,25265408.0 +2024-12-12 13:35:00,14.04,15.13,14.03,15.13,4707800,69216272.0 +2024-12-12 13:40:00,15.13,15.13,15.13,15.13,1209800,18304288.0 +2024-12-12 13:45:00,15.13,15.13,15.13,15.13,501600,7589216.0 +2024-12-12 13:50:00,15.13,15.13,15.13,15.13,246300,3726208.0 +2024-12-12 13:55:00,15.13,15.13,14.92,15.13,4539500,68607872.0 +2024-12-12 14:00:00,15.13,15.13,15.1,15.13,2489100,37657216.0 +2024-12-12 14:05:00,15.13,15.13,14.88,14.91,1977500,29722080.0 +2024-12-12 14:10:00,14.91,15.12,14.91,14.94,769900,11584800.0 +2024-12-12 14:15:00,14.94,15.0,14.93,14.96,477600,7149760.0 +2024-12-12 14:20:00,14.96,14.97,14.64,14.7,1034800,15345536.0 +2024-12-12 14:25:00,14.7,14.89,14.7,14.77,592700,8750784.0 +2024-12-12 14:30:00,14.78,14.88,14.76,14.8,343700,5093152.0 +2024-12-12 14:35:00,14.8,15.13,14.8,15.03,755600,11381536.0 +2024-12-12 14:40:00,15.03,15.03,14.85,14.89,299300,4461376.0 +2024-12-12 14:45:00,14.89,15.02,14.89,15.0,255100,3821632.0 +2024-12-12 14:50:00,15.0,15.13,14.86,15.13,1190600,17960704.0 +2024-12-12 14:55:00,15.13,15.13,15.11,15.13,1056100,15977088.0 +2024-12-12 15:00:00,15.13,15.13,15.12,15.13,504300,7629952.0 +2024-12-13 09:35:00,14.8,14.8,14.5,14.52,5187300,76099960.0 +2024-12-13 09:40:00,14.52,14.64,14.42,14.6,1941500,28194384.0 +2024-12-13 09:45:00,14.6,14.6,14.47,14.59,1055200,15337024.0 +2024-12-13 09:50:00,14.59,14.89,14.5,14.89,1352800,19787184.0 +2024-12-13 09:55:00,14.89,14.97,14.65,14.73,1089400,16131968.0 +2024-12-13 10:00:00,14.73,14.96,14.67,14.96,649400,9598368.0 +2024-12-13 10:05:00,14.96,15.31,14.96,15.14,3032700,46083280.0 +2024-12-13 10:10:00,15.14,15.3,15.04,15.3,711500,10781760.0 +2024-12-13 10:15:00,15.3,15.75,15.3,15.68,2835800,44118592.0 +2024-12-13 10:20:00,15.68,15.7,15.44,15.45,1349500,20974720.0 +2024-12-13 10:25:00,15.45,15.5,15.3,15.47,557800,8598592.0 +2024-12-13 10:30:00,15.47,15.55,15.39,15.4,402100,6221920.0 +2024-12-13 10:35:00,15.4,15.41,15.38,15.4,296600,4566176.0 +2024-12-13 10:40:00,15.4,15.4,15.16,15.35,450700,6893408.0 +2024-12-13 10:45:00,15.35,15.4,15.21,15.4,313800,4796288.0 +2024-12-13 10:50:00,15.4,15.41,15.16,15.21,626100,9536576.0 +2024-12-13 10:55:00,15.21,15.22,14.92,14.92,533200,8040864.0 +2024-12-13 11:00:00,14.92,15.15,14.76,14.94,1253600,18610336.0 +2024-12-13 11:05:00,14.94,15.02,14.9,15.02,303700,4546176.0 +2024-12-13 11:10:00,15.02,15.13,14.91,14.91,227100,3416992.0 +2024-12-13 11:15:00,14.93,14.99,14.89,14.98,184200,2750560.0 +2024-12-13 11:20:00,14.98,15.0,14.77,14.77,282700,4206912.0 +2024-12-13 11:25:00,14.77,14.96,14.77,14.88,254200,3772160.0 +2024-12-13 11:30:00,14.89,14.96,14.8,14.92,311100,4619616.0 +2024-12-13 13:05:00,14.96,15.34,14.96,15.29,559100,8468832.0 +2024-12-13 13:10:00,15.29,15.29,15.07,15.14,134600,2040544.0 +2024-12-13 13:15:00,15.14,15.2,15.04,15.05,228700,3461920.0 +2024-12-13 13:20:00,15.09,15.12,14.82,15.12,385700,5766400.0 +2024-12-13 13:25:00,15.12,15.14,14.9,15.1,297500,4462080.0 +2024-12-13 13:30:00,15.13,15.24,15.0,15.14,242000,3673568.0 +2024-12-13 13:35:00,15.14,15.15,15.11,15.12,141900,2147968.0 +2024-12-13 13:40:00,15.12,15.18,15.12,15.18,93700,1419680.0 +2024-12-13 13:45:00,15.19,15.55,15.19,15.35,794600,12249536.0 +2024-12-13 13:50:00,15.35,15.36,15.2,15.22,374500,5736576.0 +2024-12-13 13:55:00,15.22,15.4,15.2,15.32,222500,3394560.0 +2024-12-13 14:00:00,15.32,15.32,15.26,15.27,238300,3643392.0 +2024-12-13 14:05:00,15.27,15.47,15.27,15.37,311200,4781344.0 +2024-12-13 14:10:00,15.37,15.46,15.33,15.34,257900,3967296.0 +2024-12-13 14:15:00,15.33,15.37,15.27,15.33,212900,3262272.0 +2024-12-13 14:20:00,15.33,15.33,15.03,15.03,502400,7651744.0 +2024-12-13 14:25:00,15.03,15.23,15.02,15.13,245200,3706144.0 +2024-12-13 14:30:00,15.13,15.2,15.02,15.2,250500,3782176.0 +2024-12-13 14:35:00,15.2,15.2,15.06,15.09,218400,3297984.0 +2024-12-13 14:40:00,15.09,15.14,15.09,15.13,329400,4979520.0 +2024-12-13 14:45:00,15.13,15.14,14.86,14.9,643000,9667936.0 +2024-12-13 14:50:00,14.9,15.1,14.9,14.99,326900,4904384.0 +2024-12-13 14:55:00,14.99,15.0,14.9,14.91,762400,11383712.0 +2024-12-13 15:00:00,14.91,14.95,14.82,14.89,978100,14554112.0 +2024-12-16 09:35:00,15.1,15.4,14.96,15.21,3658000,55469680.0 +2024-12-16 09:40:00,15.21,15.21,14.91,15.11,1319900,19891900.0 +2024-12-16 09:45:00,15.11,15.11,14.85,14.85,856900,12811456.0 +2024-12-16 09:50:00,14.85,15.38,14.73,15.32,1923000,28963328.0 +2024-12-16 09:55:00,15.32,15.8,15.22,15.57,3413800,53027520.0 +2024-12-16 10:00:00,15.57,15.59,15.3,15.37,820600,12662608.0 +2024-12-16 10:05:00,15.37,15.53,15.36,15.37,497700,7690480.0 +2024-12-16 10:10:00,15.37,15.5,15.37,15.45,349200,5387248.0 +2024-12-16 10:15:00,15.45,15.45,15.32,15.35,330600,5086512.0 +2024-12-16 10:20:00,15.35,15.36,15.33,15.35,209800,3219168.0 +2024-12-16 10:25:00,15.35,15.5,15.34,15.41,481900,7442448.0 +2024-12-16 10:30:00,15.41,15.46,15.4,15.43,150800,2326736.0 +2024-12-16 10:35:00,15.43,15.46,15.41,15.41,155300,2397584.0 +2024-12-16 10:40:00,15.41,15.42,15.14,15.34,458100,6997504.0 +2024-12-16 10:45:00,15.34,15.37,15.2,15.3,215500,3298624.0 +2024-12-16 10:50:00,15.3,15.39,15.26,15.39,156400,2396192.0 +2024-12-16 10:55:00,15.39,15.41,15.32,15.32,153000,2350544.0 +2024-12-16 11:00:00,15.32,15.32,15.28,15.28,128500,1966064.0 +2024-12-16 11:05:00,15.28,15.37,15.28,15.33,150500,2307216.0 +2024-12-16 11:10:00,15.33,15.33,15.26,15.27,144400,2207168.0 +2024-12-16 11:15:00,15.27,15.37,15.27,15.36,114500,1757216.0 +2024-12-16 11:20:00,15.33,15.48,15.33,15.48,189200,2910928.0 +2024-12-16 11:25:00,15.48,15.54,15.4,15.45,245100,3795376.0 +2024-12-16 11:30:00,15.45,15.5,15.38,15.5,203100,3134128.0 +2024-12-16 13:05:00,15.5,15.55,15.3,15.37,397800,6153808.0 +2024-12-16 13:10:00,15.37,15.5,15.3,15.42,241900,3725904.0 +2024-12-16 13:15:00,15.42,15.42,15.2,15.31,335000,5129856.0 +2024-12-16 13:20:00,15.3,15.38,15.3,15.3,180000,2759600.0 +2024-12-16 13:25:00,15.3,15.3,15.16,15.26,385700,5865856.0 +2024-12-16 13:30:00,15.26,15.3,15.23,15.23,146000,2229632.0 +2024-12-16 13:35:00,15.23,15.29,15.18,15.26,113100,1722848.0 +2024-12-16 13:40:00,15.26,15.35,15.25,15.27,372800,5704448.0 +2024-12-16 13:45:00,15.28,15.5,15.27,15.38,870400,13361664.0 +2024-12-16 13:50:00,15.38,15.4,15.29,15.31,216600,3322528.0 +2024-12-16 13:55:00,15.31,15.36,15.31,15.36,104100,1595072.0 +2024-12-16 14:00:00,15.36,15.4,15.32,15.35,178500,2741856.0 +2024-12-16 14:05:00,15.35,15.56,15.33,15.56,439100,6780608.0 +2024-12-16 14:10:00,15.56,16.1,15.56,15.86,3013600,47928832.0 +2024-12-16 14:15:00,15.86,15.86,15.58,15.81,598500,9433216.0 +2024-12-16 14:20:00,15.81,15.82,15.64,15.67,309000,4852608.0 +2024-12-16 14:25:00,15.67,15.7,15.67,15.67,264000,4140928.0 +2024-12-16 14:30:00,15.67,15.68,15.49,15.49,433700,6749760.0 +2024-12-16 14:35:00,15.49,15.87,15.42,15.8,717300,11243744.0 +2024-12-16 14:40:00,15.8,15.8,15.66,15.7,288400,4534848.0 +2024-12-16 14:45:00,15.7,15.8,15.7,15.71,466200,7339648.0 +2024-12-16 14:50:00,15.71,15.72,15.52,15.68,464300,7270304.0 +2024-12-16 14:55:00,15.69,15.7,15.6,15.68,536600,8411808.0 +2024-12-16 15:00:00,15.68,16.13,15.68,16.12,1498000,24015648.0 +2024-12-17 09:35:00,15.68,16.17,15.6,16.17,3199200,50567976.0 +2024-12-17 09:40:00,16.17,16.21,15.75,15.87,1881400,30124096.0 +2024-12-17 09:45:00,15.87,16.01,15.79,15.93,748900,11901024.0 +2024-12-17 09:50:00,15.93,16.61,15.91,16.51,2425600,39725888.0 +2024-12-17 09:55:00,16.51,16.64,16.03,16.33,2285800,37574024.0 +2024-12-17 10:00:00,16.33,16.4,16.04,16.12,1063700,17310336.0 +2024-12-17 10:05:00,16.12,16.33,16.12,16.31,402900,6550496.0 +2024-12-17 10:10:00,16.31,16.32,16.05,16.1,691900,11195952.0 +2024-12-17 10:15:00,16.1,16.21,16.0,16.0,507400,8163120.0 +2024-12-17 10:20:00,16.0,16.13,15.9,15.91,619900,9891968.0 +2024-12-17 10:25:00,15.91,16.0,15.74,15.78,696700,11035472.0 +2024-12-17 10:30:00,15.78,15.9,15.7,15.76,573000,9044080.0 +2024-12-17 10:35:00,15.76,15.81,15.35,15.35,913100,14261232.0 +2024-12-17 10:40:00,15.35,15.64,15.35,15.56,1124200,17375248.0 +2024-12-17 10:45:00,15.56,15.56,15.37,15.39,555100,8567168.0 +2024-12-17 10:50:00,15.39,15.55,15.39,15.49,348800,5394880.0 +2024-12-17 10:55:00,15.49,15.76,15.49,15.59,334200,5215424.0 +2024-12-17 11:00:00,15.59,15.59,15.52,15.57,92800,1444320.0 +2024-12-17 11:05:00,15.57,15.8,15.53,15.73,249900,3908512.0 +2024-12-17 11:10:00,15.73,15.86,15.61,15.8,253200,3983744.0 +2024-12-17 11:15:00,15.8,15.8,15.68,15.7,166700,2620352.0 +2024-12-17 11:20:00,15.7,15.8,15.7,15.8,135000,2127360.0 +2024-12-17 11:25:00,15.8,15.86,15.69,15.69,176300,2786400.0 +2024-12-17 11:30:00,15.69,15.74,15.53,15.66,208400,3256512.0 +2024-12-17 13:05:00,15.66,15.66,15.45,15.48,274400,4260352.0 +2024-12-17 13:10:00,15.48,15.53,15.46,15.52,201900,3128032.0 +2024-12-17 13:15:00,15.52,15.58,15.48,15.5,186800,2901408.0 +2024-12-17 13:20:00,15.5,15.57,15.1,15.1,770400,11774272.0 +2024-12-17 13:25:00,15.1,15.35,15.07,15.28,635900,9660416.0 +2024-12-17 13:30:00,15.28,15.35,15.2,15.35,380200,5807936.0 +2024-12-17 13:35:00,15.35,15.5,15.34,15.34,178600,2753280.0 +2024-12-17 13:40:00,15.33,15.41,15.16,15.25,262000,3994464.0 +2024-12-17 13:45:00,15.25,15.39,15.21,15.21,203800,3113536.0 +2024-12-17 13:50:00,15.21,15.22,15.07,15.22,572100,8666848.0 +2024-12-17 13:55:00,15.22,15.27,15.11,15.13,201000,3050560.0 +2024-12-17 14:00:00,15.13,15.23,15.11,15.22,240100,3642976.0 +2024-12-17 14:05:00,15.2,15.2,15.08,15.08,315200,4760032.0 +2024-12-17 14:10:00,15.08,15.08,14.51,14.7,2354900,34378016.0 +2024-12-17 14:15:00,14.7,14.77,14.51,14.66,684100,9965728.0 +2024-12-17 14:20:00,14.67,14.69,14.51,14.51,509800,7423776.0 +2024-12-17 14:25:00,14.51,14.52,14.51,14.51,362900,5265856.0 +2024-12-17 14:30:00,14.51,14.51,14.51,14.51,62700,909792.0 +2024-12-17 14:35:00,14.51,14.51,14.51,14.51,56300,816896.0 +2024-12-17 14:40:00,14.51,14.51,14.51,14.51,123900,1797792.0 +2024-12-17 14:45:00,14.51,14.51,14.51,14.51,57400,832864.0 +2024-12-17 14:50:00,14.51,14.51,14.51,14.51,62500,906880.0 +2024-12-17 14:55:00,14.51,14.51,14.51,14.51,76200,1105664.0 +2024-12-17 15:00:00,14.51,14.51,14.51,14.51,69400,1006976.0 +2024-12-18 09:35:00,14.0,14.36,13.58,13.65,4756500,65889964.0 +2024-12-18 09:40:00,13.65,14.06,13.55,14.0,1925400,26467116.0 +2024-12-18 09:45:00,14.0,14.06,13.8,13.9,876300,12224976.0 +2024-12-18 09:50:00,13.9,14.1,13.72,13.9,1141500,15859664.0 +2024-12-18 09:55:00,13.9,14.01,13.86,13.97,577700,8049752.0 +2024-12-18 10:00:00,13.97,14.02,13.94,14.02,631700,8827992.0 +2024-12-18 10:05:00,14.02,14.03,13.81,13.94,918900,12773616.0 +2024-12-18 10:10:00,13.94,13.98,13.78,13.87,382100,5288720.0 +2024-12-18 10:15:00,13.87,13.93,13.76,13.82,500400,6914528.0 +2024-12-18 10:20:00,13.82,13.88,13.78,13.87,388600,5369008.0 +2024-12-18 10:25:00,13.87,13.87,13.73,13.77,451200,6220560.0 +2024-12-18 10:30:00,13.77,13.83,13.75,13.8,485800,6690864.0 +2024-12-18 10:35:00,13.8,14.02,13.8,13.93,516200,7195008.0 +2024-12-18 10:40:00,13.93,13.96,13.9,13.93,222800,3104816.0 +2024-12-18 10:45:00,13.93,14.03,13.93,13.95,406500,5680240.0 +2024-12-18 10:50:00,13.95,14.04,13.95,14.03,277400,3881440.0 +2024-12-18 10:55:00,14.03,14.06,13.98,13.99,195800,2744352.0 +2024-12-18 11:00:00,13.99,14.03,13.97,13.97,224100,3134368.0 +2024-12-18 11:05:00,13.97,14.02,13.93,13.94,257400,3594912.0 +2024-12-18 11:10:00,13.93,13.98,13.87,13.87,605900,8428864.0 +2024-12-18 11:15:00,13.87,13.88,13.81,13.87,276400,3825952.0 +2024-12-18 11:20:00,13.87,13.87,13.82,13.84,178900,2476816.0 +2024-12-18 11:25:00,13.84,13.84,13.76,13.76,329300,4541936.0 +2024-12-18 11:30:00,13.76,13.8,13.76,13.77,245200,3378080.0 +2024-12-18 13:05:00,13.77,13.78,13.61,13.66,738500,10111104.0 +2024-12-18 13:10:00,13.66,13.68,13.42,13.54,1428200,19326272.0 +2024-12-18 13:15:00,13.54,13.58,13.53,13.58,418200,5667216.0 +2024-12-18 13:20:00,13.58,13.76,13.58,13.67,380200,5197728.0 +2024-12-18 13:25:00,13.67,13.7,13.65,13.7,215400,2947296.0 +2024-12-18 13:30:00,13.7,13.7,13.55,13.63,579500,7901376.0 +2024-12-18 13:35:00,13.63,13.67,13.56,13.6,374600,5099360.0 +2024-12-18 13:40:00,13.6,13.61,13.51,13.51,363000,4922784.0 +2024-12-18 13:45:00,13.51,13.6,13.5,13.52,538600,7282240.0 +2024-12-18 13:50:00,13.52,13.54,13.5,13.5,240800,3254816.0 +2024-12-18 13:55:00,13.5,13.54,13.44,13.44,576700,7773408.0 +2024-12-18 14:00:00,13.44,13.58,13.41,13.48,715300,9645280.0 +2024-12-18 14:05:00,13.48,13.49,13.41,13.42,671900,9021920.0 +2024-12-18 14:10:00,13.42,13.42,13.34,13.35,835800,11175328.0 +2024-12-18 14:15:00,13.35,13.41,13.34,13.37,376400,5034944.0 +2024-12-18 14:20:00,13.37,13.42,13.31,13.39,628200,8388640.0 +2024-12-18 14:25:00,13.39,13.57,13.39,13.48,419100,5656480.0 +2024-12-18 14:30:00,13.48,13.53,13.38,13.39,283100,3803584.0 +2024-12-18 14:35:00,13.39,13.39,13.33,13.33,273500,3655520.0 +2024-12-18 14:40:00,13.33,13.33,13.21,13.28,867700,11499296.0 +2024-12-18 14:45:00,13.28,13.39,13.2,13.34,819300,10864608.0 +2024-12-18 14:50:00,13.34,13.34,13.26,13.3,553300,7352800.0 +2024-12-18 14:55:00,13.3,13.33,13.27,13.3,908700,12080192.0 +2024-12-18 15:00:00,13.3,13.32,13.29,13.3,969200,12890432.0 +2024-12-19 09:35:00,13.48,13.58,13.07,13.22,3118800,41446384.0 +2024-12-19 09:40:00,13.22,13.38,13.18,13.28,886300,11759092.0 +2024-12-19 09:45:00,13.28,13.28,13.09,13.12,797900,10516896.0 +2024-12-19 09:50:00,13.12,13.43,13.06,13.39,1499600,19785176.0 +2024-12-19 09:55:00,13.39,13.43,13.23,13.27,777400,10367472.0 +2024-12-19 10:00:00,13.27,13.37,13.18,13.21,387200,5129824.0 +2024-12-19 10:05:00,13.21,13.24,12.94,12.96,1224200,15974720.0 +2024-12-19 10:10:00,12.96,13.09,12.91,12.98,801900,10405024.0 +2024-12-19 10:15:00,12.98,13.04,12.96,13.0,496200,6446864.0 +2024-12-19 10:20:00,12.99,13.02,12.94,12.97,319900,4152184.0 +2024-12-19 10:25:00,12.97,13.0,12.95,12.99,256900,3332752.0 +2024-12-19 10:30:00,12.99,13.0,12.94,12.97,214300,2779616.0 +2024-12-19 10:35:00,12.97,13.0,12.96,13.0,203600,2643904.0 +2024-12-19 10:40:00,13.0,13.04,12.96,13.04,196200,2549520.0 +2024-12-19 10:45:00,13.04,13.04,12.91,13.0,716700,9285616.0 +2024-12-19 10:50:00,13.0,13.03,12.98,12.99,122700,1595168.0 +2024-12-19 10:55:00,12.99,13.0,12.96,12.97,123400,1601968.0 +2024-12-19 11:00:00,12.97,12.99,12.94,12.96,172900,2240464.0 +2024-12-19 11:05:00,12.96,12.96,12.87,12.88,593500,7654160.0 +2024-12-19 11:10:00,12.88,12.92,12.84,12.84,447700,5761616.0 +2024-12-19 11:15:00,12.84,12.92,12.84,12.91,427000,5500368.0 +2024-12-19 11:20:00,12.91,12.94,12.89,12.93,215400,2780464.0 +2024-12-19 11:25:00,12.93,13.18,12.93,13.06,373000,4872432.0 +2024-12-19 11:30:00,13.12,13.15,13.05,13.07,304200,3981824.0 +2024-12-19 13:05:00,13.07,13.07,12.91,12.94,306600,3976128.0 +2024-12-19 13:10:00,12.94,13.0,12.89,13.0,259800,3359648.0 +2024-12-19 13:15:00,13.0,13.01,12.94,12.95,231400,3002208.0 +2024-12-19 13:20:00,12.95,12.95,12.9,12.9,189800,2452272.0 +2024-12-19 13:25:00,12.91,12.95,12.9,12.94,73600,950880.0 +2024-12-19 13:30:00,12.94,12.95,12.9,12.9,302600,3908464.0 +2024-12-19 13:35:00,12.9,13.0,12.89,12.94,172800,2237072.0 +2024-12-19 13:40:00,12.94,12.94,12.84,12.88,538300,6933744.0 +2024-12-19 13:45:00,12.88,12.92,12.87,12.89,328200,4231216.0 +2024-12-19 13:50:00,12.9,12.91,12.87,12.87,163100,2102560.0 +2024-12-19 13:55:00,12.87,12.93,12.87,12.89,176700,2277472.0 +2024-12-19 14:00:00,12.89,12.93,12.89,12.9,285100,3680736.0 +2024-12-19 14:05:00,12.9,12.91,12.84,12.85,254300,3274320.0 +2024-12-19 14:10:00,12.85,12.89,12.82,12.88,195700,2515392.0 +2024-12-19 14:15:00,12.88,12.89,12.88,12.88,102700,1323312.0 +2024-12-19 14:20:00,12.88,12.94,12.88,12.9,213200,2752176.0 +2024-12-19 14:25:00,12.9,13.04,12.89,13.02,184200,2385104.0 +2024-12-19 14:30:00,13.02,13.07,12.96,12.99,434100,5647824.0 +2024-12-19 14:35:00,12.98,12.99,12.93,12.94,131400,1703696.0 +2024-12-19 14:40:00,12.94,12.95,12.9,12.93,239600,3094384.0 +2024-12-19 14:45:00,12.92,12.93,12.9,12.91,192200,2481152.0 +2024-12-19 14:50:00,12.91,12.92,12.88,12.89,422500,5452080.0 +2024-12-19 14:55:00,12.89,12.92,12.89,12.9,418100,5395056.0 +2024-12-19 15:00:00,12.9,12.95,12.9,12.95,742900,9607904.0 +2024-12-20 09:35:00,12.81,13.06,12.81,13.04,1297600,16792692.0 +2024-12-20 09:40:00,13.04,13.05,12.96,12.97,539600,7017480.0 +2024-12-20 09:45:00,12.97,13.0,12.9,12.92,681700,8826800.0 +2024-12-20 09:50:00,12.92,12.95,12.88,12.92,716200,9243858.0 +2024-12-20 09:55:00,12.92,13.0,12.9,12.98,416300,5385056.0 +2024-12-20 10:00:00,12.98,13.01,12.94,12.95,290700,3769916.0 +2024-12-20 10:05:00,12.96,12.97,12.93,12.94,241700,3129744.0 +2024-12-20 10:10:00,12.94,12.96,12.92,12.93,230600,2984516.0 +2024-12-20 10:15:00,12.93,12.96,12.9,12.91,260200,3363384.0 +2024-12-20 10:20:00,12.91,12.93,12.85,12.91,381800,4921640.0 +2024-12-20 10:25:00,12.9,12.92,12.87,12.89,131500,1695924.0 +2024-12-20 10:30:00,12.89,12.91,12.88,12.9,128500,1656560.0 +2024-12-20 10:35:00,12.91,12.95,12.9,12.9,103400,1336464.0 +2024-12-20 10:40:00,12.9,12.94,12.9,12.91,174300,2252312.0 +2024-12-20 10:45:00,12.91,12.96,12.91,12.95,124900,1615496.0 +2024-12-20 10:50:00,12.95,12.96,12.89,12.92,229700,2971984.0 +2024-12-20 10:55:00,12.91,12.95,12.91,12.93,88700,1146904.0 +2024-12-20 11:00:00,12.93,12.99,12.92,12.98,264600,3426152.0 +2024-12-20 11:05:00,12.98,12.99,12.96,12.98,140100,1817384.0 +2024-12-20 11:10:00,12.98,13.05,12.98,13.01,359700,4681208.0 +2024-12-20 11:15:00,13.01,13.03,12.97,13.01,170300,2213736.0 +2024-12-20 11:20:00,13.01,13.06,13.01,13.02,225100,2934448.0 +2024-12-20 11:25:00,13.02,13.05,13.0,13.05,84300,1097672.0 +2024-12-20 11:30:00,13.05,13.1,13.02,13.1,237600,3102848.0 +2024-12-20 13:05:00,13.15,13.15,13.02,13.04,477600,6240552.0 +2024-12-20 13:10:00,13.04,13.07,12.99,13.0,246300,3208016.0 +2024-12-20 13:15:00,13.0,13.0,12.97,12.97,135600,1760912.0 +2024-12-20 13:20:00,12.97,12.97,12.95,12.96,200700,2601088.0 +2024-12-20 13:25:00,12.97,12.99,12.96,12.97,161400,2093920.0 +2024-12-20 13:30:00,12.97,12.98,12.91,12.93,258800,3348080.0 +2024-12-20 13:35:00,12.93,12.96,12.92,12.93,110600,1430864.0 +2024-12-20 13:40:00,12.93,12.94,12.91,12.93,85200,1100968.0 +2024-12-20 13:45:00,12.93,12.94,12.88,12.91,207900,2682576.0 +2024-12-20 13:50:00,12.91,12.94,12.91,12.91,106200,1372480.0 +2024-12-20 13:55:00,12.91,12.92,12.85,12.86,317900,4095328.0 +2024-12-20 14:00:00,12.85,12.86,12.81,12.85,297400,3817064.0 +2024-12-20 14:05:00,12.85,12.85,12.77,12.78,377600,4833120.0 +2024-12-20 14:10:00,12.78,12.84,12.72,12.72,382500,4886736.0 +2024-12-20 14:15:00,12.72,12.79,12.72,12.79,235800,3008208.0 +2024-12-20 14:20:00,12.79,12.83,12.78,12.8,145400,1862528.0 +2024-12-20 14:25:00,12.8,12.81,12.79,12.79,68800,880416.0 +2024-12-20 14:30:00,12.79,12.86,12.77,12.85,206300,2642832.0 +2024-12-20 14:35:00,12.85,12.85,12.82,12.85,156500,2009504.0 +2024-12-20 14:40:00,12.85,12.88,12.83,12.85,183800,2364272.0 +2024-12-20 14:45:00,12.85,12.88,12.85,12.86,176200,2265440.0 +2024-12-20 14:50:00,12.86,12.87,12.85,12.85,308200,3963728.0 +2024-12-20 14:55:00,12.85,12.87,12.82,12.85,386200,4962752.0 +2024-12-20 15:00:00,12.85,12.87,12.84,12.85,765700,9839680.0 +2024-12-23 09:35:00,12.9,12.97,12.6,12.63,1491700,19010828.0 +2024-12-23 09:40:00,12.63,12.63,12.42,12.5,1262100,15807336.0 +2024-12-23 09:45:00,12.5,12.5,12.34,12.4,1379100,17072688.0 +2024-12-23 09:50:00,12.4,12.47,12.37,12.38,476200,5910852.0 +2024-12-23 09:55:00,12.37,12.38,12.2,12.22,1415200,17358444.0 +2024-12-23 10:00:00,12.22,12.24,12.12,12.18,1173000,14282064.0 +2024-12-23 10:05:00,12.18,12.22,12.1,12.11,844200,10254376.0 +2024-12-23 10:10:00,12.11,12.25,12.08,12.19,616700,7493912.0 +2024-12-23 10:15:00,12.19,12.2,12.15,12.16,366300,4456968.0 +2024-12-23 10:20:00,12.16,12.2,12.13,12.17,236300,2871824.0 +2024-12-23 10:25:00,12.17,12.18,12.06,12.08,451100,5453440.0 +2024-12-23 10:30:00,12.09,12.11,12.08,12.09,292700,3540144.0 +2024-12-23 10:35:00,12.09,12.16,12.09,12.12,254000,3084112.0 +2024-12-23 10:40:00,12.12,12.14,12.08,12.09,178300,2157192.0 +2024-12-23 10:45:00,12.09,12.16,12.09,12.16,182300,2209296.0 +2024-12-23 10:50:00,12.16,12.2,12.14,12.14,215600,2622760.0 +2024-12-23 10:55:00,12.14,12.15,12.09,12.09,172300,2089520.0 +2024-12-23 11:00:00,12.09,12.11,12.07,12.07,207800,2512312.0 +2024-12-23 11:05:00,12.07,12.12,12.07,12.09,123600,1493808.0 +2024-12-23 11:10:00,12.09,12.11,12.01,12.01,539700,6508016.0 +2024-12-23 11:15:00,12.01,12.04,11.98,11.99,484500,5819840.0 +2024-12-23 11:20:00,11.99,12.0,11.93,11.99,796600,9532112.0 +2024-12-23 11:25:00,11.98,12.0,11.91,11.92,399000,4760416.0 +2024-12-23 11:30:00,11.92,11.93,11.9,11.91,285200,3396752.0 +2024-12-23 13:05:00,11.9,11.91,11.8,11.8,665600,7886048.0 +2024-12-23 13:10:00,11.8,11.81,11.75,11.75,329300,3885264.0 +2024-12-23 13:15:00,11.75,11.8,11.75,11.75,265500,3126288.0 +2024-12-23 13:20:00,11.75,11.82,11.74,11.81,360200,4237248.0 +2024-12-23 13:25:00,11.79,11.81,11.75,11.75,235100,2769920.0 +2024-12-23 13:30:00,11.75,11.75,11.71,11.75,183400,2151840.0 +2024-12-23 13:35:00,11.75,11.84,11.75,11.82,278300,3285344.0 +2024-12-23 13:40:00,11.82,11.83,11.76,11.78,139300,1643008.0 +2024-12-23 13:45:00,11.78,11.78,11.75,11.76,98900,1162976.0 +2024-12-23 13:50:00,11.76,11.76,11.69,11.7,338500,3967648.0 +2024-12-23 13:55:00,11.7,11.73,11.68,11.68,339800,3973360.0 +2024-12-23 14:00:00,11.68,11.69,11.61,11.65,402900,4693856.0 +2024-12-23 14:05:00,11.65,11.66,11.6,11.63,505300,5872592.0 +2024-12-23 14:10:00,11.63,11.65,11.62,11.63,256700,2985856.0 +2024-12-23 14:15:00,11.63,11.63,11.6,11.6,179700,2086848.0 +2024-12-23 14:20:00,11.61,11.63,11.58,11.58,339800,3941776.0 +2024-12-23 14:25:00,11.58,11.64,11.58,11.64,261300,3031200.0 +2024-12-23 14:30:00,11.64,11.67,11.59,11.66,266200,3093248.0 +2024-12-23 14:35:00,11.66,11.72,11.65,11.69,311300,3640096.0 +2024-12-23 14:40:00,11.69,11.69,11.63,11.63,122100,1424464.0 +2024-12-23 14:45:00,11.63,11.66,11.6,11.65,283100,3289280.0 +2024-12-23 14:50:00,11.65,11.68,11.64,11.65,236600,2758992.0 +2024-12-23 14:55:00,11.65,11.66,11.61,11.62,293800,3418976.0 +2024-12-23 15:00:00,11.62,11.67,11.62,11.63,461500,5370592.0 +2024-12-24 09:35:00,11.88,12.79,11.88,12.79,7294600,91076176.0 +2024-12-24 09:40:00,12.79,12.79,12.79,12.79,601700,7695744.0 +2024-12-24 09:45:00,12.79,12.79,12.79,12.79,533600,6824744.0 +2024-12-24 09:50:00,12.79,12.79,12.79,12.79,441200,5642944.0 +2024-12-24 09:55:00,12.79,12.79,12.79,12.79,72300,924720.0 +2024-12-24 10:00:00,12.79,12.79,12.79,12.79,29500,377304.0 +2024-12-24 10:05:00,12.79,12.79,12.79,12.79,49100,627992.0 +2024-12-24 10:10:00,12.79,12.79,12.79,12.79,45400,580664.0 +2024-12-24 10:15:00,12.79,12.79,12.79,12.79,70400,900416.0 +2024-12-24 10:20:00,12.79,12.79,12.79,12.79,107500,1374928.0 +2024-12-24 10:25:00,12.79,12.79,12.79,12.79,16300,208472.0 +2024-12-24 10:30:00,12.79,12.79,12.79,12.79,9700,124064.0 +2024-12-24 10:35:00,12.79,12.79,12.79,12.79,37500,479624.0 +2024-12-24 10:40:00,12.79,12.79,12.79,12.79,67800,867160.0 +2024-12-24 10:45:00,12.79,12.79,12.79,12.79,38900,497528.0 +2024-12-24 10:50:00,12.79,12.79,12.79,12.79,115700,1479808.0 +2024-12-24 10:55:00,12.79,12.79,12.79,12.79,23600,301840.0 +2024-12-24 11:00:00,12.79,12.79,12.79,12.79,129400,1655032.0 +2024-12-24 11:05:00,12.79,12.79,12.79,12.79,26600,340208.0 +2024-12-24 11:10:00,12.79,12.79,12.79,12.79,16600,212320.0 +2024-12-24 11:15:00,12.79,12.79,12.79,12.79,7000,89528.0 +2024-12-24 11:20:00,12.79,12.79,12.79,12.79,4200,53720.0 +2024-12-24 11:25:00,12.79,12.79,12.79,12.79,23300,298008.0 +2024-12-24 11:30:00,12.79,12.79,12.79,12.79,76100,973320.0 +2024-12-24 13:05:00,12.79,12.79,12.79,12.79,109600,1401784.0 +2024-12-24 13:10:00,12.79,12.79,12.79,12.79,78300,1001456.0 +2024-12-24 13:15:00,12.79,12.79,12.79,12.79,21000,268592.0 +2024-12-24 13:20:00,12.79,12.79,12.79,12.79,18700,239168.0 +2024-12-24 13:25:00,12.79,12.79,12.79,12.79,2500,31976.0 +2024-12-24 13:30:00,12.79,12.79,12.79,12.79,7600,97208.0 +2024-12-24 13:35:00,12.79,12.79,12.79,12.79,11000,140688.0 +2024-12-24 13:40:00,12.79,12.79,12.79,12.79,4900,62672.0 +2024-12-24 13:45:00,12.79,12.79,12.79,12.79,3100,39648.0 +2024-12-24 13:50:00,12.79,12.79,12.79,12.79,10800,138128.0 +2024-12-24 13:55:00,12.79,12.79,12.79,12.79,7900,101048.0 +2024-12-24 14:00:00,12.79,12.79,12.79,12.79,1200,15344.0 +2024-12-24 14:05:00,12.79,12.79,12.79,12.79,6700,85696.0 +2024-12-24 14:10:00,12.79,12.79,12.79,12.79,2700,34528.0 +2024-12-24 14:15:00,12.79,12.79,12.79,12.79,13500,172664.0 +2024-12-24 14:20:00,12.79,12.79,12.79,12.79,8600,110000.0 +2024-12-24 14:25:00,12.79,12.79,12.79,12.79,900,11512.0 +2024-12-24 14:30:00,12.79,12.79,12.79,12.79,4200,53712.0 +2024-12-24 14:35:00,12.79,12.79,12.79,12.79,5600,71624.0 +2024-12-24 14:40:00,12.79,12.79,12.79,12.79,2000,25584.0 +2024-12-24 14:45:00,12.79,12.79,12.79,12.79,1000,12792.0 +2024-12-24 14:50:00,12.79,12.79,12.79,12.79,9600,122784.0 +2024-12-24 14:55:00,12.79,12.79,12.79,12.79,5300,67784.0 +2024-12-24 15:00:00,12.79,12.79,12.79,12.79,41600,532064.0 +2024-12-25 09:35:00,12.76,12.76,12.13,12.4,4340300,54129848.0 +2024-12-25 09:40:00,12.4,12.54,12.35,12.39,1115300,13862128.0 +2024-12-25 09:45:00,12.39,12.41,12.2,12.26,1015600,12477632.0 +2024-12-25 09:50:00,12.26,12.26,12.11,12.12,1022000,12433288.0 +2024-12-25 09:55:00,12.12,12.12,12.0,12.03,1118500,13475784.0 +2024-12-25 10:00:00,12.03,12.12,11.9,11.96,868900,10432624.0 +2024-12-25 10:05:00,11.96,11.96,11.8,11.91,885400,10508288.0 +2024-12-25 10:10:00,11.91,11.92,11.76,11.89,956300,11324456.0 +2024-12-25 10:15:00,11.89,11.92,11.8,11.86,579000,6860992.0 +2024-12-25 10:20:00,11.86,11.95,11.84,11.85,453800,5392544.0 +2024-12-25 10:25:00,11.85,11.9,11.81,11.88,479600,5687040.0 +2024-12-25 10:30:00,11.88,11.89,11.76,11.76,646400,7633472.0 +2024-12-25 10:35:00,11.76,11.85,11.7,11.75,413600,4865792.0 +2024-12-25 10:40:00,11.75,11.79,11.74,11.79,229700,2701680.0 +2024-12-25 10:45:00,11.79,11.85,11.74,11.85,259700,3057040.0 +2024-12-25 10:50:00,11.85,12.06,11.84,12.04,1130200,13516064.0 +2024-12-25 10:55:00,12.04,12.2,11.91,12.1,1167100,14095872.0 +2024-12-25 11:00:00,12.13,12.13,11.93,11.94,372500,4490640.0 +2024-12-25 11:05:00,11.94,11.94,11.82,11.9,298300,3547968.0 +2024-12-25 11:10:00,11.9,11.92,11.85,11.92,241500,2869552.0 +2024-12-25 11:15:00,11.92,11.92,11.86,11.91,134000,1592784.0 +2024-12-25 11:20:00,11.91,11.94,11.87,11.89,140700,1675216.0 +2024-12-25 11:25:00,11.9,11.92,11.89,11.92,102600,1221408.0 +2024-12-25 11:30:00,11.92,11.95,11.84,11.86,537100,6387264.0 +2024-12-25 13:05:00,11.86,11.86,11.75,11.79,701300,8278880.0 +2024-12-25 13:10:00,11.79,11.91,11.79,11.91,176500,2089104.0 +2024-12-25 13:15:00,11.9,11.99,11.84,11.86,1057500,12589072.0 +2024-12-25 13:20:00,11.86,11.91,11.85,11.89,102200,1213600.0 +2024-12-25 13:25:00,11.89,11.99,11.89,11.97,173500,2073232.0 +2024-12-25 13:30:00,11.97,12.02,11.9,11.94,413600,4940352.0 +2024-12-25 13:35:00,11.94,11.95,11.9,11.9,699500,8343376.0 +2024-12-25 13:40:00,11.9,12.04,11.9,12.02,176000,2112288.0 +2024-12-25 13:45:00,12.02,12.1,11.99,12.07,279700,3373104.0 +2024-12-25 13:50:00,12.07,12.07,12.0,12.05,145200,1747888.0 +2024-12-25 13:55:00,12.05,12.07,12.04,12.05,142900,1723008.0 +2024-12-25 14:00:00,12.05,12.1,12.03,12.1,149600,1804992.0 +2024-12-25 14:05:00,12.1,12.11,11.99,12.05,305600,3679712.0 +2024-12-25 14:10:00,12.05,12.05,12.02,12.02,106500,1282112.0 +2024-12-25 14:15:00,12.02,12.03,12.02,12.03,86100,1035680.0 +2024-12-25 14:20:00,12.02,12.03,12.0,12.03,120200,1443904.0 +2024-12-25 14:25:00,12.02,12.02,11.95,11.98,108200,1295680.0 +2024-12-25 14:30:00,11.98,12.02,11.98,12.02,118900,1426816.0 +2024-12-25 14:35:00,12.02,12.05,11.95,12.0,266600,3197856.0 +2024-12-25 14:40:00,12.0,12.04,11.98,12.0,256000,3075552.0 +2024-12-25 14:45:00,12.0,12.1,11.99,12.1,343100,4137600.0 +2024-12-25 14:50:00,12.09,12.13,12.07,12.08,445400,5385184.0 +2024-12-25 14:55:00,12.08,12.15,12.08,12.09,450800,5458848.0 +2024-12-25 15:00:00,12.09,12.16,12.09,12.16,713200,8656064.0 +2024-12-26 09:35:00,12.22,12.41,12.11,12.21,2073900,25434784.0 +2024-12-26 09:40:00,12.21,12.29,12.17,12.27,686400,8406308.0 +2024-12-26 09:45:00,12.27,12.29,12.13,12.29,648300,7917208.0 +2024-12-26 09:50:00,12.29,12.29,12.18,12.18,518200,6331936.0 +2024-12-26 09:55:00,12.18,12.38,12.17,12.29,546200,6701492.0 +2024-12-26 10:00:00,12.29,12.33,12.24,12.32,454100,5584008.0 +2024-12-26 10:05:00,12.32,12.36,12.29,12.35,570600,7038904.0 +2024-12-26 10:10:00,12.35,12.35,12.27,12.32,351800,4329968.0 +2024-12-26 10:15:00,12.32,12.34,12.28,12.31,295300,3635472.0 +2024-12-26 10:20:00,12.31,12.32,12.28,12.3,144500,1776960.0 +2024-12-26 10:25:00,12.31,12.35,12.3,12.35,366000,4511136.0 +2024-12-26 10:30:00,12.35,12.39,12.33,12.39,315000,3890048.0 +2024-12-26 10:35:00,12.39,12.43,12.33,12.35,509500,6310304.0 +2024-12-26 10:40:00,12.35,12.4,12.35,12.37,96700,1196728.0 +2024-12-26 10:45:00,12.37,12.42,12.36,12.36,275900,3420656.0 +2024-12-26 10:50:00,12.36,12.42,12.36,12.4,173300,2147408.0 +2024-12-26 10:55:00,12.4,12.4,12.35,12.35,135800,1680552.0 +2024-12-26 11:00:00,12.35,12.37,12.32,12.36,194600,2400616.0 +2024-12-26 11:05:00,12.36,12.39,12.33,12.37,84800,1048856.0 +2024-12-26 11:10:00,12.37,12.38,12.33,12.34,124100,1534392.0 +2024-12-26 11:15:00,12.34,12.36,12.3,12.3,149600,1844344.0 +2024-12-26 11:20:00,12.3,12.49,12.3,12.43,556100,6903368.0 +2024-12-26 11:25:00,12.42,12.43,12.36,12.39,175300,2173784.0 +2024-12-26 11:30:00,12.39,12.4,12.36,12.38,178000,2204408.0 +2024-12-26 13:05:00,12.37,12.42,12.37,12.37,201200,2493336.0 +2024-12-26 13:10:00,12.37,12.37,12.33,12.35,141900,1752040.0 +2024-12-26 13:15:00,12.35,12.4,12.35,12.38,210400,2606128.0 +2024-12-26 13:20:00,12.38,12.43,12.35,12.43,229300,2840672.0 +2024-12-26 13:25:00,12.43,12.45,12.38,12.38,118300,1469088.0 +2024-12-26 13:30:00,12.38,12.42,12.38,12.39,109500,1358184.0 +2024-12-26 13:35:00,12.39,12.4,12.37,12.39,119000,1473960.0 +2024-12-26 13:40:00,12.38,12.39,12.35,12.37,156100,1929800.0 +2024-12-26 13:45:00,12.36,12.37,12.32,12.32,435800,5380416.0 +2024-12-26 13:50:00,12.32,12.33,12.26,12.27,276300,3394688.0 +2024-12-26 13:55:00,12.28,12.3,12.23,12.25,231200,2834576.0 +2024-12-26 14:00:00,12.25,12.25,12.17,12.23,393300,4799792.0 +2024-12-26 14:05:00,12.23,12.23,12.19,12.19,184200,2249616.0 +2024-12-26 14:10:00,12.19,12.27,12.19,12.27,192000,2346784.0 +2024-12-26 14:15:00,12.27,12.29,12.24,12.25,154000,1889488.0 +2024-12-26 14:20:00,12.26,12.26,12.23,12.24,128600,1574240.0 +2024-12-26 14:25:00,12.24,12.25,12.2,12.22,371400,4538080.0 +2024-12-26 14:30:00,12.22,12.25,12.21,12.25,206700,2526800.0 +2024-12-26 14:35:00,12.24,12.25,12.21,12.23,255200,3121968.0 +2024-12-26 14:40:00,12.23,12.25,12.21,12.21,223400,2732768.0 +2024-12-26 14:45:00,12.22,12.23,12.21,12.22,234200,2862192.0 +2024-12-26 14:50:00,12.22,12.23,12.19,12.23,445300,5437456.0 +2024-12-26 14:55:00,12.23,12.25,12.23,12.24,411300,5032880.0 +2024-12-26 15:00:00,12.24,12.3,12.24,12.29,629600,7728384.0 +2024-12-27 09:35:00,12.39,12.95,12.31,12.86,4692300,59690424.0 +2024-12-27 09:40:00,12.86,12.86,12.65,12.65,1465000,18650592.0 +2024-12-27 09:45:00,12.65,12.75,12.62,12.62,921900,11696848.0 +2024-12-27 09:50:00,12.62,12.89,12.6,12.7,897300,11419592.0 +2024-12-27 09:55:00,12.7,12.83,12.7,12.83,592400,7569112.0 +2024-12-27 10:00:00,12.83,12.96,12.79,12.94,991500,12752200.0 +2024-12-27 10:05:00,12.94,12.98,12.88,12.93,780700,10088008.0 +2024-12-27 10:10:00,12.91,12.94,12.83,12.83,528500,6820120.0 +2024-12-27 10:15:00,12.83,12.89,12.79,12.81,422800,5429168.0 +2024-12-27 10:20:00,12.82,12.91,12.81,12.87,204800,2635296.0 +2024-12-27 10:25:00,12.87,12.87,12.79,12.79,377900,4840768.0 +2024-12-27 10:30:00,12.79,12.8,12.73,12.75,287600,3669936.0 +2024-12-27 10:35:00,12.75,12.8,12.74,12.77,199000,2541840.0 +2024-12-27 10:40:00,12.77,12.82,12.76,12.81,135300,1730208.0 +2024-12-27 10:45:00,12.81,13.28,12.8,13.28,1306800,17008752.0 +2024-12-27 10:50:00,13.28,13.28,13.02,13.25,1440200,18907888.0 +2024-12-27 10:55:00,13.25,13.45,13.21,13.33,1754300,23392464.0 +2024-12-27 11:00:00,13.33,13.33,13.13,13.13,422200,5595008.0 +2024-12-27 11:05:00,13.13,13.52,13.12,13.52,2891000,38915408.0 +2024-12-27 11:10:00,13.52,13.52,13.52,13.52,337200,4558944.0 +2024-12-27 11:15:00,13.52,13.52,13.52,13.52,143800,1944176.0 +2024-12-27 11:20:00,13.52,13.52,13.52,13.52,159900,2161856.0 +2024-12-27 11:25:00,13.52,13.52,13.52,13.52,85900,1161376.0 +2024-12-27 11:30:00,13.52,13.52,13.52,13.52,89000,1203264.0 +2024-12-27 13:05:00,13.52,13.52,13.52,13.52,235100,3178560.0 +2024-12-27 13:10:00,13.52,13.52,13.52,13.52,117600,1589952.0 +2024-12-27 13:15:00,13.52,13.52,13.52,13.52,66500,899104.0 +2024-12-27 13:20:00,13.52,13.52,13.52,13.52,32000,432640.0 +2024-12-27 13:25:00,13.52,13.52,13.52,13.52,60800,822016.0 +2024-12-27 13:30:00,13.52,13.52,13.52,13.52,35900,485376.0 +2024-12-27 13:35:00,13.52,13.52,13.52,13.52,17000,229824.0 +2024-12-27 13:40:00,13.52,13.52,13.52,13.52,11800,159552.0 +2024-12-27 13:45:00,13.52,13.52,13.52,13.52,17600,237952.0 +2024-12-27 13:50:00,13.52,13.52,13.52,13.52,15200,205504.0 +2024-12-27 13:55:00,13.52,13.52,13.52,13.52,17900,242016.0 +2024-12-27 14:00:00,13.52,13.52,13.52,13.52,23900,323104.0 +2024-12-27 14:05:00,13.52,13.52,13.52,13.52,48700,658432.0 +2024-12-27 14:10:00,13.52,13.52,13.52,13.52,73800,997792.0 +2024-12-27 14:15:00,13.52,13.52,13.52,13.52,137500,1858976.0 +2024-12-27 14:20:00,13.52,13.52,13.52,13.52,62900,850400.0 +2024-12-27 14:25:00,13.52,13.52,13.52,13.52,16900,228512.0 +2024-12-27 14:30:00,13.52,13.52,13.52,13.52,24700,333920.0 +2024-12-27 14:35:00,13.52,13.52,13.52,13.52,70600,954528.0 +2024-12-27 14:40:00,13.52,13.52,13.52,13.52,58800,794976.0 +2024-12-27 14:45:00,13.52,13.52,13.52,13.52,46600,630048.0 +2024-12-27 14:50:00,13.52,13.52,13.52,13.52,64300,869344.0 +2024-12-27 14:55:00,13.52,13.52,13.52,13.52,31400,424512.0 +2024-12-27 15:00:00,13.52,13.52,13.52,13.52,179200,2422784.0 +2024-12-30 09:35:00,13.52,14.2,13.52,14.09,10410800,144874544.0 +2024-12-30 09:40:00,14.09,14.11,13.93,14.04,2537500,35568560.0 +2024-12-30 09:45:00,14.04,14.43,14.04,14.43,3015200,42907344.0 +2024-12-30 09:50:00,14.43,14.45,14.15,14.16,1943600,27749312.0 +2024-12-30 09:55:00,14.16,14.2,14.06,14.06,952000,13483984.0 +2024-12-30 10:00:00,14.06,14.19,13.97,14.12,822600,11561136.0 +2024-12-30 10:05:00,14.12,14.12,13.88,13.88,843600,11804256.0 +2024-12-30 10:10:00,13.88,13.99,13.86,13.96,929100,12927264.0 +2024-12-30 10:15:00,13.96,14.1,13.88,13.96,535900,7496608.0 +2024-12-30 10:20:00,13.96,14.01,13.91,13.93,354300,4946368.0 +2024-12-30 10:25:00,13.93,14.0,13.92,13.96,512500,7155840.0 +2024-12-30 10:30:00,13.98,14.0,13.93,13.94,268000,3740864.0 +2024-12-30 10:35:00,13.94,13.95,13.92,13.93,258500,3601728.0 +2024-12-30 10:40:00,13.93,13.93,13.9,13.91,232800,3239392.0 +2024-12-30 10:45:00,13.91,14.0,13.91,13.92,271600,3787904.0 +2024-12-30 10:50:00,13.92,13.99,13.91,13.96,185600,2588576.0 +2024-12-30 10:55:00,13.96,14.19,13.95,14.1,481600,6797568.0 +2024-12-30 11:00:00,14.1,14.19,14.05,14.1,249400,3526080.0 +2024-12-30 11:05:00,14.1,14.21,14.03,14.18,377400,5345440.0 +2024-12-30 11:10:00,14.18,14.18,14.11,14.15,116400,1646688.0 +2024-12-30 11:15:00,14.14,14.16,14.05,14.1,155300,2190944.0 +2024-12-30 11:20:00,14.1,14.14,14.05,14.14,149100,2100352.0 +2024-12-30 11:25:00,14.14,14.16,14.01,14.02,178600,2517824.0 +2024-12-30 11:30:00,14.02,14.09,14.02,14.03,182800,2567936.0 +2024-12-30 13:05:00,14.05,14.13,14.02,14.04,304800,4282400.0 +2024-12-30 13:10:00,14.04,14.05,13.95,13.99,247800,3463680.0 +2024-12-30 13:15:00,13.99,14.1,13.99,14.03,250200,3514240.0 +2024-12-30 13:20:00,14.03,14.09,14.02,14.07,129000,1813344.0 +2024-12-30 13:25:00,14.06,14.08,14.03,14.03,165900,2332480.0 +2024-12-30 13:30:00,14.04,14.07,14.03,14.04,140600,1976064.0 +2024-12-30 13:35:00,14.04,14.05,14.02,14.04,175800,2467200.0 +2024-12-30 13:40:00,14.04,14.06,14.0,14.0,153200,2149600.0 +2024-12-30 13:45:00,14.0,14.0,13.91,13.95,592800,8269344.0 +2024-12-30 13:50:00,13.94,13.95,13.77,13.83,537300,7447136.0 +2024-12-30 13:55:00,13.83,13.9,13.82,13.84,230100,3187008.0 +2024-12-30 14:00:00,13.84,13.88,13.83,13.84,269200,3729152.0 +2024-12-30 14:05:00,13.84,13.94,13.84,13.94,176100,2441376.0 +2024-12-30 14:10:00,13.95,14.05,13.9,13.92,302300,4224800.0 +2024-12-30 14:15:00,13.92,14.02,13.92,13.98,158100,2208736.0 +2024-12-30 14:20:00,13.98,13.98,13.92,13.92,131500,1833472.0 +2024-12-30 14:25:00,13.92,14.0,13.92,13.99,100100,1397376.0 +2024-12-30 14:30:00,13.99,13.99,13.95,13.99,179700,2511584.0 +2024-12-30 14:35:00,13.99,14.0,13.97,13.99,227000,3174944.0 +2024-12-30 14:40:00,13.99,14.0,13.92,13.94,274500,3830656.0 +2024-12-30 14:45:00,13.94,13.95,13.82,13.89,500800,6942400.0 +2024-12-30 14:50:00,13.89,13.95,13.83,13.83,596300,8272608.0 +2024-12-30 14:55:00,13.83,13.87,13.82,13.87,838000,11595968.0 +2024-12-30 15:00:00,13.87,14.0,13.87,13.96,1118900,15619488.0 +2024-12-31 09:35:00,13.81,13.96,13.67,13.72,3235700,44494116.0 +2024-12-31 09:40:00,13.72,13.89,13.71,13.77,909800,12540108.0 +2024-12-31 09:45:00,13.77,14.49,13.72,14.44,3720600,52886756.0 +2024-12-31 09:50:00,14.44,14.96,14.44,14.56,5151200,75872864.0 +2024-12-31 09:55:00,14.56,14.69,14.32,14.45,1496400,21748512.0 +2024-12-31 10:00:00,14.45,14.45,14.32,14.32,763600,10994432.0 +2024-12-31 10:05:00,14.32,14.6,14.3,14.39,746100,10762704.0 +2024-12-31 10:10:00,14.39,14.5,14.39,14.41,288000,4156720.0 +2024-12-31 10:15:00,14.41,14.43,14.35,14.37,369700,5320064.0 +2024-12-31 10:20:00,14.37,14.38,14.35,14.36,265600,3814672.0 +2024-12-31 10:25:00,14.36,14.36,14.24,14.24,489600,7004400.0 +2024-12-31 10:30:00,14.24,14.3,14.03,14.16,623200,8821136.0 +2024-12-31 10:35:00,14.16,14.23,14.16,14.2,355100,5037792.0 +2024-12-31 10:40:00,14.22,14.33,14.19,14.3,295500,4215200.0 +2024-12-31 10:45:00,14.3,14.3,14.22,14.22,165000,2353200.0 +2024-12-31 10:50:00,14.22,14.3,14.22,14.28,105100,1499008.0 +2024-12-31 10:55:00,14.28,14.28,14.2,14.2,189100,2691200.0 +2024-12-31 11:00:00,14.2,14.22,14.01,14.2,449500,6338560.0 +2024-12-31 11:05:00,14.19,14.19,14.02,14.08,274800,3871584.0 +2024-12-31 11:10:00,14.08,14.08,13.92,14.05,529500,7406944.0 +2024-12-31 11:15:00,14.05,14.18,14.02,14.13,297500,4199136.0 +2024-12-31 11:20:00,14.13,14.14,14.01,14.1,150900,2124608.0 +2024-12-31 11:25:00,14.1,14.14,14.1,14.14,89700,1266784.0 +2024-12-31 11:30:00,14.14,14.24,14.14,14.19,172900,2452640.0 +2024-12-31 13:05:00,14.19,14.22,14.17,14.21,171700,2437600.0 +2024-12-31 13:10:00,14.21,14.23,14.15,14.15,160600,2282048.0 +2024-12-31 13:15:00,14.15,14.15,14.02,14.1,145500,2048832.0 +2024-12-31 13:20:00,14.11,14.11,14.08,14.08,154700,2180576.0 +2024-12-31 13:25:00,14.08,14.09,14.03,14.06,115400,1622336.0 +2024-12-31 13:30:00,14.06,14.11,14.05,14.11,152500,2144992.0 +2024-12-31 13:35:00,14.11,14.11,13.96,13.98,319300,4479168.0 +2024-12-31 13:40:00,13.98,14.29,13.98,14.16,411400,5827360.0 +2024-12-31 13:45:00,14.16,14.47,14.12,14.47,550800,7901248.0 +2024-12-31 13:50:00,14.47,14.47,14.28,14.3,713800,10269280.0 +2024-12-31 13:55:00,14.3,14.31,14.19,14.21,184800,2637408.0 +2024-12-31 14:00:00,14.21,14.3,14.21,14.27,160700,2295456.0 +2024-12-31 14:05:00,14.27,14.27,14.19,14.22,149300,2126176.0 +2024-12-31 14:10:00,14.22,14.3,14.17,14.17,167100,2377696.0 +2024-12-31 14:15:00,14.17,14.2,14.06,14.19,279900,3951360.0 +2024-12-31 14:20:00,14.19,14.19,14.08,14.11,180000,2542240.0 +2024-12-31 14:25:00,14.11,14.2,14.11,14.19,267000,3781696.0 +2024-12-31 14:30:00,14.19,14.19,14.13,14.13,177300,2513280.0 +2024-12-31 14:35:00,14.13,14.16,14.09,14.16,281200,3967072.0 +2024-12-31 14:40:00,14.15,14.35,14.15,14.34,400400,5705088.0 +2024-12-31 14:45:00,14.34,14.35,14.15,14.29,372000,5301792.0 +2024-12-31 14:50:00,14.29,14.29,14.15,14.15,447400,6353696.0 +2024-12-31 14:55:00,14.15,14.16,14.11,14.12,950000,13418016.0 +2024-12-31 15:00:00,14.12,14.14,14.11,14.13,895400,12651264.0 +2025-01-02 09:35:00,14.15,14.15,13.45,13.61,3912600,53633000.0 +2025-01-02 09:40:00,13.61,13.95,13.61,13.73,1160100,15907140.0 +2025-01-02 09:45:00,13.73,13.75,13.48,13.55,1327900,18083304.0 +2025-01-02 09:50:00,13.55,13.62,13.47,13.53,1199500,16255336.0 +2025-01-02 09:55:00,13.53,13.62,13.53,13.55,658900,8939864.0 +2025-01-02 10:00:00,13.55,13.61,13.47,13.6,1008600,13656824.0 +2025-01-02 10:05:00,13.6,13.61,13.45,13.47,935100,12610824.0 +2025-01-02 10:10:00,13.47,13.5,13.37,13.39,1515400,20353760.0 +2025-01-02 10:15:00,13.39,13.42,13.31,13.38,1278500,17077632.0 +2025-01-02 10:20:00,13.38,13.46,13.34,13.44,587400,7868912.0 +2025-01-02 10:25:00,13.44,13.54,13.41,13.48,393000,5293632.0 +2025-01-02 10:30:00,13.48,13.53,13.45,13.5,412900,5567456.0 +2025-01-02 10:35:00,13.5,13.52,13.41,13.44,338300,4553440.0 +2025-01-02 10:40:00,13.44,13.49,13.4,13.47,268400,3610832.0 +2025-01-02 10:45:00,13.47,13.49,13.41,13.42,261600,3515760.0 +2025-01-02 10:50:00,13.42,13.42,13.38,13.42,353200,4732176.0 +2025-01-02 10:55:00,13.42,13.52,13.41,13.52,233900,3151248.0 +2025-01-02 11:00:00,13.52,13.52,13.45,13.5,210800,2841472.0 +2025-01-02 11:05:00,13.5,13.51,13.43,13.44,171900,2313904.0 +2025-01-02 11:10:00,13.44,13.78,13.44,13.78,622900,8438608.0 +2025-01-02 11:15:00,13.78,13.78,13.57,13.57,682300,9327008.0 +2025-01-02 11:20:00,13.57,13.65,13.56,13.56,201300,2737088.0 +2025-01-02 11:25:00,13.56,13.61,13.53,13.57,197400,2679408.0 +2025-01-02 11:30:00,13.57,13.57,13.48,13.51,244900,3312416.0 +2025-01-02 13:05:00,13.51,13.51,13.43,13.44,213400,2874144.0 +2025-01-02 13:10:00,13.44,13.46,13.35,13.35,316800,4245232.0 +2025-01-02 13:15:00,13.35,13.36,13.31,13.32,355600,4739536.0 +2025-01-02 13:20:00,13.32,13.32,13.2,13.25,588300,7804480.0 +2025-01-02 13:25:00,13.25,13.28,13.21,13.28,503100,6661248.0 +2025-01-02 13:30:00,13.28,13.36,13.21,13.25,313500,4162752.0 +2025-01-02 13:35:00,13.25,13.31,13.25,13.27,193000,2561888.0 +2025-01-02 13:40:00,13.27,13.28,13.18,13.2,429900,5683616.0 +2025-01-02 13:45:00,13.2,13.23,13.17,13.17,565800,7463648.0 +2025-01-02 13:50:00,13.17,13.2,13.11,13.17,487500,6413984.0 +2025-01-02 13:55:00,13.17,13.18,13.11,13.12,545200,7155264.0 +2025-01-02 14:00:00,13.12,13.27,13.08,13.26,488900,6435488.0 +2025-01-02 14:05:00,13.3,13.46,13.25,13.25,351900,4694752.0 +2025-01-02 14:10:00,13.25,13.26,13.16,13.17,163700,2162112.0 +2025-01-02 14:15:00,13.17,13.2,13.15,13.18,200200,2636480.0 +2025-01-02 14:20:00,13.18,13.3,13.17,13.27,179800,2374144.0 +2025-01-02 14:25:00,13.27,13.3,13.2,13.3,168800,2234624.0 +2025-01-02 14:30:00,13.3,13.38,13.29,13.38,234500,3127616.0 +2025-01-02 14:35:00,13.38,13.38,13.27,13.29,231300,3080576.0 +2025-01-02 14:40:00,13.3,13.32,13.17,13.17,372100,4932000.0 +2025-01-02 14:45:00,13.17,13.19,13.11,13.18,479000,6297120.0 +2025-01-02 14:50:00,13.18,13.18,13.11,13.15,480400,6315040.0 +2025-01-02 14:55:00,13.15,13.33,13.14,13.26,636400,8418656.0 +2025-01-02 15:00:00,13.26,13.26,13.2,13.26,847000,11220448.0 +2025-01-03 09:35:00,13.19,13.39,12.74,12.82,2793200,36347900.0 +2025-01-03 09:40:00,12.82,12.86,12.62,12.77,1845300,23495324.0 +2025-01-03 09:45:00,12.77,13.01,12.75,12.95,1231100,15874160.0 +2025-01-03 09:50:00,12.95,13.0,12.77,12.95,638600,8233888.0 +2025-01-03 09:55:00,12.95,14.22,12.89,13.55,4954100,68072128.0 +2025-01-03 10:00:00,13.55,13.75,13.45,13.7,1808100,24454752.0 +2025-01-03 10:05:00,13.7,13.75,13.57,13.57,1318200,18008720.0 +2025-01-03 10:10:00,13.57,13.59,13.4,13.42,598700,8071616.0 +2025-01-03 10:15:00,13.42,13.47,13.4,13.45,372600,5007472.0 +2025-01-03 10:20:00,13.45,13.45,13.32,13.34,413700,5528016.0 +2025-01-03 10:25:00,13.34,13.34,13.09,13.24,368100,4869232.0 +2025-01-03 10:30:00,13.24,13.39,13.18,13.35,338200,4503936.0 +2025-01-03 10:35:00,13.35,13.35,13.23,13.27,176700,2348336.0 +2025-01-03 10:40:00,13.27,13.29,13.18,13.19,210800,2793296.0 +2025-01-03 10:45:00,13.19,13.24,13.1,13.14,296900,3904544.0 +2025-01-03 10:50:00,13.14,13.14,12.98,13.0,276200,3600864.0 +2025-01-03 10:55:00,13.0,13.04,12.9,12.99,270800,3506608.0 +2025-01-03 11:00:00,12.99,13.01,12.9,12.93,227900,2950240.0 +2025-01-03 11:05:00,12.93,13.01,12.93,13.0,128500,1667056.0 +2025-01-03 11:10:00,13.0,13.15,12.99,13.02,158100,2068720.0 +2025-01-03 11:15:00,13.02,13.04,12.93,12.99,151200,1961632.0 +2025-01-03 11:20:00,12.99,13.08,12.96,12.96,109900,1427984.0 +2025-01-03 11:25:00,12.95,12.99,12.94,12.98,89000,1153840.0 +2025-01-03 11:30:00,12.98,13.0,12.95,12.96,102300,1327152.0 +2025-01-03 13:05:00,12.95,12.95,12.66,12.76,365800,4671856.0 +2025-01-03 13:10:00,12.76,12.82,12.7,12.75,202500,2582864.0 +2025-01-03 13:15:00,12.75,12.8,12.66,12.67,198700,2529728.0 +2025-01-03 13:20:00,12.67,12.77,12.6,12.69,482100,6101504.0 +2025-01-03 13:25:00,12.69,12.69,12.6,12.63,477700,6037904.0 +2025-01-03 13:30:00,12.63,12.71,12.61,12.69,231900,2935104.0 +2025-01-03 13:35:00,12.69,12.84,12.66,12.76,208900,2659840.0 +2025-01-03 13:40:00,12.76,12.78,12.75,12.78,86300,1101408.0 +2025-01-03 13:45:00,12.78,12.78,12.65,12.71,162000,2058784.0 +2025-01-03 13:50:00,12.71,12.72,12.62,12.62,131500,1662912.0 +2025-01-03 13:55:00,12.62,12.74,12.62,12.74,155700,1970752.0 +2025-01-03 14:00:00,12.74,12.76,12.61,12.68,283800,3599040.0 +2025-01-03 14:05:00,12.65,12.68,12.42,12.52,609200,7640416.0 +2025-01-03 14:10:00,12.57,12.6,12.53,12.57,159300,2000736.0 +2025-01-03 14:15:00,12.57,12.6,12.45,12.55,262900,3299616.0 +2025-01-03 14:20:00,12.55,12.55,12.42,12.48,263600,3291232.0 +2025-01-03 14:25:00,12.48,12.64,12.47,12.58,295600,3717536.0 +2025-01-03 14:30:00,12.58,12.68,12.52,12.55,273700,3444160.0 +2025-01-03 14:35:00,12.59,12.59,12.5,12.5,172700,2162656.0 +2025-01-03 14:40:00,12.5,12.55,12.47,12.5,192700,2408992.0 +2025-01-03 14:45:00,12.5,12.55,12.48,12.54,180400,2256224.0 +2025-01-03 14:50:00,12.54,12.55,12.33,12.34,574500,7133376.0 +2025-01-03 14:55:00,12.34,12.48,12.33,12.48,573800,7110784.0 +2025-01-03 15:00:00,12.48,12.67,12.46,12.52,433600,5453440.0 +2025-01-06 09:35:00,11.93,12.0,11.6,11.67,3697900,43443636.0 +2025-01-06 09:40:00,11.67,12.06,11.66,11.98,1384100,16473328.0 +2025-01-06 09:45:00,11.98,12.12,11.95,11.95,822200,9909108.0 +2025-01-06 09:50:00,11.95,12.15,11.95,12.13,651600,7849192.0 +2025-01-06 09:55:00,12.13,12.25,12.08,12.25,765500,9311584.0 +2025-01-06 10:00:00,12.25,12.42,12.24,12.34,860200,10619984.0 +2025-01-06 10:05:00,12.34,12.44,12.25,12.27,645400,7969904.0 +2025-01-06 10:10:00,12.27,12.59,12.27,12.59,524100,6517824.0 +2025-01-06 10:15:00,12.59,12.69,12.58,12.69,824900,10414544.0 +2025-01-06 10:20:00,12.69,12.9,12.68,12.86,1039600,13299064.0 +2025-01-06 10:25:00,12.86,12.89,12.76,12.87,1105600,14189488.0 +2025-01-06 10:30:00,12.87,13.21,12.86,13.01,1650600,21589504.0 +2025-01-06 10:35:00,13.01,13.29,12.97,13.28,1583400,20846496.0 +2025-01-06 10:40:00,13.28,13.3,13.06,13.1,861100,11366128.0 +2025-01-06 10:45:00,13.1,13.26,13.07,13.21,1094700,14419440.0 +2025-01-06 10:50:00,13.21,13.28,13.12,13.24,1003400,13279872.0 +2025-01-06 10:55:00,13.21,13.23,13.1,13.22,406600,5353616.0 +2025-01-06 11:00:00,13.22,13.23,13.21,13.23,301100,3978480.0 +2025-01-06 11:05:00,13.23,13.25,13.21,13.25,208200,2754016.0 +2025-01-06 11:10:00,13.25,13.38,13.21,13.32,672900,8948432.0 +2025-01-06 11:15:00,13.32,13.33,13.3,13.31,353100,4700784.0 +2025-01-06 11:20:00,13.32,13.34,13.24,13.25,511400,6797472.0 +2025-01-06 11:25:00,13.25,13.36,13.25,13.34,669500,8894768.0 +2025-01-06 11:30:00,13.34,13.34,13.26,13.32,384800,5119200.0 +2025-01-06 13:05:00,13.3,13.55,13.24,13.55,1074600,14383968.0 +2025-01-06 13:10:00,13.55,13.63,13.41,13.54,734100,9941952.0 +2025-01-06 13:15:00,13.54,13.77,13.5,13.77,3263300,44875040.0 +2025-01-06 13:20:00,13.77,13.77,13.77,13.77,656400,9038624.0 +2025-01-06 13:25:00,13.77,13.77,13.77,13.77,177800,2448320.0 +2025-01-06 13:30:00,13.77,13.77,13.77,13.77,212200,2921984.0 +2025-01-06 13:35:00,13.77,13.77,13.77,13.77,202700,2791168.0 +2025-01-06 13:40:00,13.77,13.77,13.77,13.77,176800,2434560.0 +2025-01-06 13:45:00,13.77,13.77,13.77,13.77,171800,2365696.0 +2025-01-06 13:50:00,13.77,13.77,13.77,13.77,327900,4515200.0 +2025-01-06 13:55:00,13.77,13.77,13.77,13.77,332600,4579904.0 +2025-01-06 14:00:00,13.77,13.77,13.77,13.77,83800,1153952.0 +2025-01-06 14:05:00,13.77,13.77,13.77,13.77,17900,246464.0 +2025-01-06 14:10:00,13.77,13.77,13.77,13.77,54900,755968.0 +2025-01-06 14:15:00,13.77,13.77,13.77,13.77,72400,996960.0 +2025-01-06 14:20:00,13.77,13.77,13.77,13.77,85300,1174560.0 +2025-01-06 14:25:00,13.77,13.77,13.77,13.77,58400,804192.0 +2025-01-06 14:30:00,13.77,13.77,13.77,13.77,154600,2128832.0 +2025-01-06 14:35:00,13.77,13.77,13.77,13.77,26400,363520.0 +2025-01-06 14:40:00,13.77,13.77,13.77,13.77,37900,521888.0 +2025-01-06 14:45:00,13.77,13.77,13.77,13.77,29700,408960.0 +2025-01-06 14:50:00,13.77,13.77,13.77,13.77,22500,309824.0 +2025-01-06 14:55:00,13.77,13.77,13.77,13.77,37200,512256.0 +2025-01-06 15:00:00,13.77,13.77,13.77,13.77,112100,1543616.0 +2025-01-07 09:35:00,13.84,13.89,13.51,13.87,5389700,74159496.0 +2025-01-07 09:40:00,13.87,13.87,13.69,13.7,2051900,28241968.0 +2025-01-07 09:45:00,13.7,13.79,13.66,13.71,1168900,16042312.0 +2025-01-07 09:50:00,13.71,13.86,13.69,13.82,1372900,18935312.0 +2025-01-07 09:55:00,13.82,13.88,13.73,13.77,1375400,18999376.0 +2025-01-07 10:00:00,13.77,13.81,13.63,13.63,920600,12642912.0 +2025-01-07 10:05:00,13.63,13.77,13.63,13.7,858600,11749104.0 +2025-01-07 10:10:00,13.7,13.75,13.68,13.69,583700,7999232.0 +2025-01-07 10:15:00,13.69,13.77,13.65,13.74,521000,7143152.0 +2025-01-07 10:20:00,13.74,13.74,13.63,13.66,453700,6210592.0 +2025-01-07 10:25:00,13.66,13.72,13.63,13.64,538200,7352432.0 +2025-01-07 10:30:00,13.64,13.64,13.53,13.58,1249800,16985728.0 +2025-01-07 10:35:00,13.58,13.58,13.5,13.5,987600,13362560.0 +2025-01-07 10:40:00,13.5,13.54,13.45,13.45,1007600,13591344.0 +2025-01-07 10:45:00,13.45,13.46,13.39,13.39,845300,11331904.0 +2025-01-07 10:50:00,13.38,13.59,13.38,13.58,693600,9360144.0 +2025-01-07 10:55:00,13.58,13.58,13.38,13.4,267100,3595968.0 +2025-01-07 11:00:00,13.43,13.47,13.35,13.4,238400,3199552.0 +2025-01-07 11:05:00,13.4,13.46,13.4,13.44,163500,2195488.0 +2025-01-07 11:10:00,13.44,13.44,13.4,13.44,242800,3257248.0 +2025-01-07 11:15:00,13.44,13.5,13.44,13.49,331800,4472416.0 +2025-01-07 11:20:00,13.49,13.52,13.44,13.5,282400,3808128.0 +2025-01-07 11:25:00,13.5,13.5,13.45,13.47,252200,3399424.0 +2025-01-07 11:30:00,13.47,13.67,13.46,13.54,420000,5689760.0 +2025-01-07 13:05:00,13.54,13.54,13.33,13.36,505600,6784000.0 +2025-01-07 13:10:00,13.36,13.43,13.31,13.33,395400,5287360.0 +2025-01-07 13:15:00,13.33,13.43,13.32,13.32,261000,3489408.0 +2025-01-07 13:20:00,13.32,13.4,13.31,13.39,350900,4689856.0 +2025-01-07 13:25:00,13.39,13.4,13.35,13.36,259900,3476832.0 +2025-01-07 13:30:00,13.36,13.42,13.33,13.38,890800,11926720.0 +2025-01-07 13:35:00,13.39,13.42,13.36,13.37,333800,4472000.0 +2025-01-07 13:40:00,13.37,13.43,13.37,13.4,269900,3617376.0 +2025-01-07 13:45:00,13.4,13.42,13.36,13.38,259300,3472096.0 +2025-01-07 13:50:00,13.4,13.58,13.4,13.53,394500,5326528.0 +2025-01-07 13:55:00,13.53,13.53,13.41,13.42,418200,5624704.0 +2025-01-07 14:00:00,13.43,13.72,13.42,13.45,827300,11218016.0 +2025-01-07 14:05:00,13.45,13.5,13.44,13.47,235700,3174976.0 +2025-01-07 14:10:00,13.47,13.5,13.45,13.5,148200,1995840.0 +2025-01-07 14:15:00,13.51,13.54,13.5,13.52,237500,3211328.0 +2025-01-07 14:20:00,13.52,13.58,13.5,13.57,224100,3030720.0 +2025-01-07 14:25:00,13.57,13.58,13.48,13.51,388900,5266976.0 +2025-01-07 14:30:00,13.52,13.61,13.52,13.61,299300,4064224.0 +2025-01-07 14:35:00,13.61,13.68,13.57,13.65,743400,10139264.0 +2025-01-07 14:40:00,13.65,13.66,13.61,13.66,490900,6695712.0 +2025-01-07 14:45:00,13.66,13.78,13.63,13.73,939700,12880800.0 +2025-01-07 14:50:00,13.73,13.78,13.7,13.75,731600,10051584.0 +2025-01-07 14:55:00,13.75,13.89,13.75,13.89,1141900,15769632.0 +2025-01-07 15:00:00,13.89,13.95,13.84,13.88,1425500,19791744.0 +2025-01-08 09:35:00,13.6,13.72,13.41,13.66,2483800,33658328.0 +2025-01-08 09:40:00,13.66,13.66,13.45,13.47,1199000,16223068.0 +2025-01-08 09:45:00,13.47,13.53,13.46,13.46,795800,10734464.0 +2025-01-08 09:50:00,13.46,13.53,13.46,13.52,603400,8139240.0 +2025-01-08 09:55:00,13.52,13.79,13.47,13.79,767900,10422880.0 +2025-01-08 10:00:00,13.79,13.86,13.55,13.55,937500,12802528.0 +2025-01-08 10:05:00,13.55,13.55,13.37,13.37,1073700,14427376.0 +2025-01-08 10:10:00,13.37,13.41,13.36,13.37,497500,6659640.0 +2025-01-08 10:15:00,13.37,13.37,13.25,13.31,822400,10943440.0 +2025-01-08 10:20:00,13.31,13.36,13.25,13.35,466100,6195920.0 +2025-01-08 10:25:00,13.35,13.35,13.25,13.28,351000,4666000.0 +2025-01-08 10:30:00,13.27,13.27,13.12,13.27,710300,9370304.0 +2025-01-08 10:35:00,13.27,13.27,13.13,13.16,368400,4854048.0 +2025-01-08 10:40:00,13.16,13.16,13.1,13.15,624600,8193936.0 +2025-01-08 10:45:00,13.15,13.26,13.15,13.19,481900,6355952.0 +2025-01-08 10:50:00,13.19,13.27,13.19,13.24,211800,2803504.0 +2025-01-08 10:55:00,13.24,13.24,13.17,13.23,124100,1637680.0 +2025-01-08 11:00:00,13.23,13.23,13.17,13.18,145800,1924016.0 +2025-01-08 11:05:00,13.18,13.18,13.12,13.15,269300,3539792.0 +2025-01-08 11:10:00,13.15,13.2,13.15,13.19,116500,1534656.0 +2025-01-08 11:15:00,13.19,13.2,13.14,13.16,152600,2009040.0 +2025-01-08 11:20:00,13.16,13.32,13.15,13.24,345900,4589200.0 +2025-01-08 11:25:00,13.24,13.25,13.13,13.14,190400,2509776.0 +2025-01-08 11:30:00,13.14,13.15,13.12,13.12,200000,2626736.0 +2025-01-08 13:05:00,13.11,13.11,13.0,13.08,499400,6518432.0 +2025-01-08 13:10:00,13.08,13.08,13.0,13.03,400800,5220176.0 +2025-01-08 13:15:00,13.03,13.14,13.02,13.05,254000,3321168.0 +2025-01-08 13:20:00,13.05,13.1,13.04,13.06,143300,1871408.0 +2025-01-08 13:25:00,13.05,13.14,13.05,13.08,212000,2773296.0 +2025-01-08 13:30:00,13.08,13.14,13.05,13.07,324000,4241776.0 +2025-01-08 13:35:00,13.08,13.18,13.07,13.14,278200,3659408.0 +2025-01-08 13:40:00,13.14,13.27,13.14,13.26,223800,2954752.0 +2025-01-08 13:45:00,13.26,13.29,13.2,13.2,265800,3521536.0 +2025-01-08 13:50:00,13.2,13.27,13.16,13.25,324600,4290016.0 +2025-01-08 13:55:00,13.25,13.44,13.24,13.41,370600,4941184.0 +2025-01-08 14:00:00,13.4,13.47,13.37,13.37,292200,3917360.0 +2025-01-08 14:05:00,13.37,13.5,13.36,13.48,463300,6230224.0 +2025-01-08 14:10:00,13.48,13.5,13.31,13.43,442800,5950736.0 +2025-01-08 14:15:00,13.43,13.61,13.43,13.51,670700,9069792.0 +2025-01-08 14:20:00,13.51,13.55,13.44,13.54,334000,4508672.0 +2025-01-08 14:25:00,13.54,13.54,13.44,13.49,237900,3207264.0 +2025-01-08 14:30:00,13.49,13.49,13.32,13.36,332100,4442704.0 +2025-01-08 14:35:00,13.36,13.44,13.34,13.44,367200,4912736.0 +2025-01-08 14:40:00,13.44,13.44,13.3,13.43,413200,5526048.0 +2025-01-08 14:45:00,13.42,13.48,13.4,13.47,411900,5538464.0 +2025-01-08 14:50:00,13.47,13.47,13.42,13.43,488500,6562880.0 +2025-01-08 14:55:00,13.42,13.44,13.38,13.39,768600,10305504.0 +2025-01-08 15:00:00,13.39,13.45,13.39,13.45,894400,12005600.0 +2025-01-09 09:35:00,13.5,13.5,13.16,13.32,1337500,17799852.0 +2025-01-09 09:40:00,13.32,13.34,13.12,13.23,791300,10439704.0 +2025-01-09 09:45:00,13.23,13.42,13.22,13.33,651700,8657996.0 +2025-01-09 09:50:00,13.33,13.42,13.32,13.36,515900,6895256.0 +2025-01-09 09:55:00,13.36,13.37,13.31,13.33,523900,6981600.0 +2025-01-09 10:00:00,13.33,13.36,13.21,13.21,555600,7376660.0 +2025-01-09 10:05:00,13.21,13.26,13.18,13.23,422300,5581056.0 +2025-01-09 10:10:00,13.23,13.27,13.2,13.26,318700,4217760.0 +2025-01-09 10:15:00,13.26,13.27,13.19,13.2,218200,2885704.0 +2025-01-09 10:20:00,13.2,13.22,13.1,13.22,547500,7195400.0 +2025-01-09 10:25:00,13.22,13.22,13.13,13.14,299200,3939920.0 +2025-01-09 10:30:00,13.14,13.16,13.09,13.1,429400,5632640.0 +2025-01-09 10:35:00,13.1,13.13,13.04,13.13,435800,5699768.0 +2025-01-09 10:40:00,13.13,13.14,13.09,13.1,175600,2302056.0 +2025-01-09 10:45:00,13.09,13.11,13.05,13.07,407700,5329864.0 +2025-01-09 10:50:00,13.07,13.12,13.0,13.06,817700,10662752.0 +2025-01-09 10:55:00,13.06,13.08,12.94,13.0,597000,7757928.0 +2025-01-09 11:00:00,13.0,13.03,12.96,13.02,276700,3596040.0 +2025-01-09 11:05:00,13.02,13.05,13.0,13.05,190900,2485360.0 +2025-01-09 11:10:00,13.07,13.09,13.02,13.02,214300,2799584.0 +2025-01-09 11:15:00,13.02,13.04,12.99,13.0,324100,4219216.0 +2025-01-09 11:20:00,13.0,13.04,12.99,13.0,284600,3704656.0 +2025-01-09 11:25:00,13.0,13.03,12.97,12.98,216600,2813264.0 +2025-01-09 11:30:00,12.98,12.99,12.95,12.97,198500,2574592.0 +2025-01-09 13:05:00,12.97,12.97,12.87,12.94,541700,6998560.0 +2025-01-09 13:10:00,12.94,13.0,12.92,12.99,251100,3254864.0 +2025-01-09 13:15:00,12.99,13.01,12.95,12.97,164300,2131424.0 +2025-01-09 13:20:00,12.97,12.97,12.93,12.93,149600,1938208.0 +2025-01-09 13:25:00,12.92,12.97,12.92,12.94,131100,1698544.0 +2025-01-09 13:30:00,12.94,12.95,12.9,12.91,374000,4831632.0 +2025-01-09 13:35:00,12.91,12.91,12.85,12.88,576600,7424048.0 +2025-01-09 13:40:00,12.88,12.89,12.83,12.89,436600,5614112.0 +2025-01-09 13:45:00,12.89,12.89,12.85,12.87,181800,2339504.0 +2025-01-09 13:50:00,12.87,12.94,12.83,12.87,309800,3991792.0 +2025-01-09 13:55:00,12.87,12.9,12.86,12.86,131000,1686656.0 +2025-01-09 14:00:00,12.87,12.87,12.84,12.86,263400,3383056.0 +2025-01-09 14:05:00,12.85,12.85,12.77,12.81,309000,3957216.0 +2025-01-09 14:10:00,12.81,12.88,12.81,12.86,207900,2670720.0 +2025-01-09 14:15:00,12.86,12.88,12.84,12.87,254500,3270768.0 +2025-01-09 14:20:00,12.87,12.98,12.86,12.97,293800,3793232.0 +2025-01-09 14:25:00,12.97,12.98,12.89,12.89,196500,2540544.0 +2025-01-09 14:30:00,12.89,12.91,12.87,12.9,115600,1489888.0 +2025-01-09 14:35:00,12.9,12.95,12.87,12.94,251300,3246128.0 +2025-01-09 14:40:00,12.94,12.95,12.86,12.87,254800,3283808.0 +2025-01-09 14:45:00,12.87,12.89,12.85,12.88,252000,3243232.0 +2025-01-09 14:50:00,12.88,12.89,12.86,12.88,316200,4070016.0 +2025-01-09 14:55:00,12.88,12.88,12.82,12.83,780200,10029888.0 +2025-01-09 15:00:00,12.83,12.84,12.83,12.83,856600,10993248.0 +2025-01-10 09:35:00,12.7,12.8,12.58,12.71,1088900,13807002.0 +2025-01-10 09:40:00,12.71,12.74,12.6,12.65,629900,7975929.0 +2025-01-10 09:45:00,12.65,12.7,12.58,12.58,717500,9078816.0 +2025-01-10 09:50:00,12.58,12.58,12.46,12.5,1055800,13212992.0 +2025-01-10 09:55:00,12.5,12.52,12.39,12.42,1159100,14406908.0 +2025-01-10 10:00:00,12.42,12.45,12.32,12.38,1049100,12962228.0 +2025-01-10 10:05:00,12.38,12.39,12.31,12.32,538900,6647544.0 +2025-01-10 10:10:00,12.32,12.39,12.26,12.29,587200,7234048.0 +2025-01-10 10:15:00,12.29,12.32,12.2,12.31,556200,6818808.0 +2025-01-10 10:20:00,12.31,12.34,12.27,12.32,394800,4855320.0 +2025-01-10 10:25:00,12.32,12.36,12.31,12.35,308000,3792312.0 +2025-01-10 10:30:00,12.35,12.35,12.3,12.32,125800,1549168.0 +2025-01-10 10:35:00,12.32,12.33,12.27,12.28,234600,2885720.0 +2025-01-10 10:40:00,12.28,12.28,12.22,12.22,336200,4113840.0 +2025-01-10 10:45:00,12.22,12.31,12.22,12.26,384200,4702352.0 +2025-01-10 10:50:00,12.26,12.33,12.25,12.3,320700,3941808.0 +2025-01-10 10:55:00,12.3,12.3,12.23,12.23,174600,2140880.0 +2025-01-10 11:00:00,12.24,12.25,12.22,12.22,137200,1677496.0 +2025-01-10 11:05:00,12.21,12.21,12.14,12.16,389000,4733768.0 +2025-01-10 11:10:00,12.16,12.16,12.13,12.14,238200,2893200.0 +2025-01-10 11:15:00,12.15,12.15,12.11,12.11,193900,2352496.0 +2025-01-10 11:20:00,12.11,12.11,12.07,12.1,412500,4987328.0 +2025-01-10 11:25:00,12.1,12.14,12.1,12.11,148100,1794432.0 +2025-01-10 11:30:00,12.11,12.12,12.05,12.06,272900,3294560.0 +2025-01-10 13:05:00,12.07,12.14,12.04,12.04,332100,4012288.0 +2025-01-10 13:10:00,12.04,12.1,12.04,12.07,275200,3320304.0 +2025-01-10 13:15:00,12.06,12.14,12.03,12.07,277600,3351296.0 +2025-01-10 13:20:00,12.07,12.11,12.03,12.09,187600,2263840.0 +2025-01-10 13:25:00,12.09,12.16,12.06,12.12,181500,2202064.0 +2025-01-10 13:30:00,12.13,12.28,12.13,12.21,279800,3421392.0 +2025-01-10 13:35:00,12.21,12.22,12.12,12.16,107000,1303056.0 +2025-01-10 13:40:00,12.16,12.24,12.14,12.15,111900,1362688.0 +2025-01-10 13:45:00,12.15,12.16,12.11,12.16,162400,1969632.0 +2025-01-10 13:50:00,12.15,12.25,12.13,12.17,144000,1753360.0 +2025-01-10 13:55:00,12.17,12.2,12.15,12.17,147700,1798192.0 +2025-01-10 14:00:00,12.16,12.18,12.15,12.16,245500,2986896.0 +2025-01-10 14:05:00,12.16,12.24,12.15,12.21,229500,2796672.0 +2025-01-10 14:10:00,12.21,12.33,12.21,12.29,498200,6122240.0 +2025-01-10 14:15:00,12.29,12.29,12.2,12.25,259900,3183248.0 +2025-01-10 14:20:00,12.25,12.25,12.19,12.23,275300,3366320.0 +2025-01-10 14:25:00,12.23,12.51,12.22,12.37,810400,10059728.0 +2025-01-10 14:30:00,12.38,12.38,12.25,12.26,375900,4632224.0 +2025-01-10 14:35:00,12.27,12.29,12.2,12.28,394700,4829824.0 +2025-01-10 14:40:00,12.28,12.28,12.18,12.18,438800,5365488.0 +2025-01-10 14:45:00,12.18,12.18,12.11,12.12,602700,7314528.0 +2025-01-10 14:50:00,12.12,12.16,12.08,12.08,584400,7085344.0 +2025-01-10 14:55:00,12.08,12.1,12.05,12.05,754800,9109584.0 +2025-01-10 15:00:00,12.05,12.07,12.02,12.02,796700,9585344.0 +2025-01-13 09:35:00,11.71,11.77,11.4,11.59,1723600,19957728.0 +2025-01-13 09:40:00,11.59,11.67,11.26,11.26,1044800,12005362.0 +2025-01-13 09:45:00,11.26,11.35,11.12,11.16,1667300,18689232.0 +2025-01-13 09:50:00,11.16,11.22,11.15,11.22,1104500,12325440.0 +2025-01-13 09:55:00,11.22,11.3,11.13,11.18,875400,9800624.0 +2025-01-13 10:00:00,11.18,11.28,11.15,11.23,498200,5579800.0 +2025-01-13 10:05:00,11.23,11.29,11.19,11.19,283300,3182016.0 +2025-01-13 10:10:00,11.19,11.24,11.16,11.16,432000,4833552.0 +2025-01-13 10:15:00,11.16,11.19,11.05,11.08,817000,9080192.0 +2025-01-13 10:20:00,11.08,11.15,11.07,11.09,991600,11002232.0 +2025-01-13 10:25:00,11.1,11.12,11.0,11.0,755200,8349760.0 +2025-01-13 10:30:00,11.0,11.01,10.92,10.97,731900,8024936.0 +2025-01-13 10:35:00,10.97,11.09,10.97,11.08,507400,5606792.0 +2025-01-13 10:40:00,11.09,11.15,11.05,11.12,285700,3172976.0 +2025-01-13 10:45:00,11.14,11.14,11.07,11.12,251900,2797688.0 +2025-01-13 10:50:00,11.15,11.22,11.15,11.2,441000,4934544.0 +2025-01-13 10:55:00,11.2,11.24,11.12,11.13,196800,2199072.0 +2025-01-13 11:00:00,11.12,11.13,11.07,11.08,214400,2380944.0 +2025-01-13 11:05:00,11.08,11.15,11.07,11.15,240000,2666720.0 +2025-01-13 11:10:00,11.14,11.14,11.09,11.1,99400,1103696.0 +2025-01-13 11:15:00,11.09,11.09,11.05,11.06,187300,2072608.0 +2025-01-13 11:20:00,11.06,11.1,11.06,11.08,126300,1399184.0 +2025-01-13 11:25:00,11.08,11.14,11.08,11.1,176800,1962880.0 +2025-01-13 11:30:00,11.1,11.1,11.03,11.03,239000,2643888.0 +2025-01-13 13:05:00,11.04,11.04,10.98,10.99,251600,2768288.0 +2025-01-13 13:10:00,10.99,10.99,10.93,10.99,256900,2817024.0 +2025-01-13 13:15:00,10.99,11.01,10.97,10.98,134100,1473984.0 +2025-01-13 13:20:00,10.98,11.03,10.97,11.03,124800,1372576.0 +2025-01-13 13:25:00,11.04,11.06,11.0,11.05,134200,1480864.0 +2025-01-13 13:30:00,11.05,11.08,11.01,11.03,170900,1887776.0 +2025-01-13 13:35:00,11.01,11.07,11.01,11.05,114200,1259984.0 +2025-01-13 13:40:00,11.05,11.05,11.01,11.01,262200,2890496.0 +2025-01-13 13:45:00,11.01,11.03,11.0,11.03,108800,1198256.0 +2025-01-13 13:50:00,11.03,11.03,11.01,11.03,117800,1298000.0 +2025-01-13 13:55:00,11.03,11.1,11.02,11.1,201000,2224272.0 +2025-01-13 14:00:00,11.1,11.13,11.09,11.13,233500,2593760.0 +2025-01-13 14:05:00,11.15,11.17,11.1,11.1,220100,2451392.0 +2025-01-13 14:10:00,11.1,11.11,11.06,11.09,99400,1102192.0 +2025-01-13 14:15:00,11.1,11.1,11.05,11.06,125200,1385712.0 +2025-01-13 14:20:00,11.06,11.07,11.05,11.06,87200,964304.0 +2025-01-13 14:25:00,11.06,11.07,11.01,11.06,216300,2389120.0 +2025-01-13 14:30:00,11.06,11.1,11.04,11.06,112200,1242720.0 +2025-01-13 14:35:00,11.06,11.09,11.06,11.07,134100,1484976.0 +2025-01-13 14:40:00,11.09,11.09,11.03,11.04,153700,1699280.0 +2025-01-13 14:45:00,11.04,11.04,10.98,11.0,594300,6544048.0 +2025-01-13 14:50:00,11.0,11.05,11.0,11.02,475700,5242288.0 +2025-01-13 14:55:00,11.02,11.03,10.96,10.99,1078900,11865680.0 +2025-01-13 15:00:00,10.99,11.05,10.98,11.05,839100,9249088.0 +2025-01-14 09:35:00,11.11,11.55,11.11,11.32,3050800,34604924.0 +2025-01-14 09:40:00,11.32,11.33,11.21,11.25,937700,10572492.0 +2025-01-14 09:45:00,11.25,11.3,11.22,11.3,485000,5457132.0 +2025-01-14 09:50:00,11.3,11.3,11.18,11.18,590000,6628980.0 +2025-01-14 09:55:00,11.18,11.27,11.18,11.23,451800,5072060.0 +2025-01-14 10:00:00,11.23,11.28,11.22,11.24,454200,5108764.0 +2025-01-14 10:05:00,11.24,11.25,11.19,11.2,375600,4211396.0 +2025-01-14 10:10:00,11.2,11.24,11.18,11.21,302700,3390960.0 +2025-01-14 10:15:00,11.21,11.28,11.2,11.25,404800,4546384.0 +2025-01-14 10:20:00,11.25,11.31,11.23,11.29,235800,2658840.0 +2025-01-14 10:25:00,11.29,11.3,11.27,11.29,232400,2622696.0 +2025-01-14 10:30:00,11.29,11.36,11.29,11.31,357900,4052416.0 +2025-01-14 10:35:00,11.31,11.31,11.27,11.28,224700,2537552.0 +2025-01-14 10:40:00,11.29,11.29,11.27,11.27,106900,1205424.0 +2025-01-14 10:45:00,11.27,11.27,11.21,11.26,232300,2612480.0 +2025-01-14 10:50:00,11.26,11.34,11.22,11.32,245300,2765752.0 +2025-01-14 10:55:00,11.32,11.46,11.32,11.38,539600,6156008.0 +2025-01-14 11:00:00,11.38,11.39,11.35,11.39,192400,2187496.0 +2025-01-14 11:05:00,11.39,11.4,11.37,11.37,147000,1673344.0 +2025-01-14 11:10:00,11.37,11.45,11.37,11.41,366500,4181320.0 +2025-01-14 11:15:00,11.41,11.42,11.4,11.41,160900,1836320.0 +2025-01-14 11:20:00,11.42,11.43,11.38,11.38,289700,3306128.0 +2025-01-14 11:25:00,11.38,11.41,11.36,11.36,231200,2633336.0 +2025-01-14 11:30:00,11.36,11.36,11.31,11.34,348100,3944352.0 +2025-01-14 13:05:00,11.35,11.4,11.35,11.37,202600,2302328.0 +2025-01-14 13:10:00,11.39,11.42,11.37,11.41,118700,1352776.0 +2025-01-14 13:15:00,11.41,11.41,11.39,11.41,110800,1263080.0 +2025-01-14 13:20:00,11.41,11.42,11.38,11.41,130600,1489200.0 +2025-01-14 13:25:00,11.41,11.43,11.37,11.37,167700,1913944.0 +2025-01-14 13:30:00,11.37,11.42,11.37,11.42,209900,2393288.0 +2025-01-14 13:35:00,11.42,11.43,11.41,11.42,124000,1416072.0 +2025-01-14 13:40:00,11.42,11.43,11.39,11.43,194400,2218016.0 +2025-01-14 13:45:00,11.43,11.44,11.41,11.42,216500,2474112.0 +2025-01-14 13:50:00,11.42,11.45,11.4,11.45,187000,2137136.0 +2025-01-14 13:55:00,11.45,11.5,11.43,11.5,218300,2500160.0 +2025-01-14 14:00:00,11.5,11.5,11.48,11.5,277200,3186128.0 +2025-01-14 14:05:00,11.5,11.56,11.49,11.56,404400,4660992.0 +2025-01-14 14:10:00,11.56,11.58,11.5,11.54,434800,5019680.0 +2025-01-14 14:15:00,11.53,11.54,11.46,11.47,425100,4883936.0 +2025-01-14 14:20:00,11.47,11.53,11.47,11.52,150700,1733088.0 +2025-01-14 14:25:00,11.53,11.53,11.45,11.45,323500,3713760.0 +2025-01-14 14:30:00,11.46,11.49,11.43,11.45,464200,5323056.0 +2025-01-14 14:35:00,11.45,11.45,11.4,11.41,497000,5680064.0 +2025-01-14 14:40:00,11.41,11.43,11.38,11.41,720900,8216496.0 +2025-01-14 14:45:00,11.41,11.5,11.4,11.49,802100,9179456.0 +2025-01-14 14:50:00,11.49,11.55,11.48,11.54,653900,7528368.0 +2025-01-14 14:55:00,11.54,11.59,11.52,11.58,859500,9935120.0 +2025-01-14 15:00:00,11.58,11.61,11.58,11.61,807800,9371600.0 +2025-01-15 09:35:00,11.5,11.5,11.33,11.33,1742500,19886132.0 +2025-01-15 09:40:00,11.33,11.33,11.22,11.25,1117700,12595096.0 +2025-01-15 09:45:00,11.25,11.3,11.18,11.28,885300,9943536.0 +2025-01-15 09:50:00,11.28,11.38,11.19,11.37,948200,10667852.0 +2025-01-15 09:55:00,11.37,11.37,11.3,11.31,587100,6658700.0 +2025-01-15 10:00:00,11.31,11.35,11.24,11.27,495900,5595656.0 +2025-01-15 10:05:00,11.27,11.29,11.24,11.26,326300,3674788.0 +2025-01-15 10:10:00,11.26,11.26,11.2,11.21,437100,4902904.0 +2025-01-15 10:15:00,11.21,11.32,11.21,11.3,346000,3900424.0 +2025-01-15 10:20:00,11.3,11.4,11.3,11.35,471000,5355544.0 +2025-01-15 10:25:00,11.35,11.38,11.34,11.36,198600,2256040.0 +2025-01-15 10:30:00,11.36,11.37,11.31,11.31,174400,1978688.0 +2025-01-15 10:35:00,11.31,11.34,11.31,11.33,123700,1401456.0 +2025-01-15 10:40:00,11.33,11.4,11.32,11.38,369200,4194072.0 +2025-01-15 10:45:00,11.38,11.38,11.35,11.37,87800,997864.0 +2025-01-15 10:50:00,11.37,11.39,11.33,11.33,131500,1494104.0 +2025-01-15 10:55:00,11.33,11.34,11.3,11.32,224200,2536952.0 +2025-01-15 11:00:00,11.32,11.39,11.31,11.39,128900,1463456.0 +2025-01-15 11:05:00,11.39,11.41,11.39,11.4,197100,2246344.0 +2025-01-15 11:10:00,11.4,11.4,11.36,11.39,208400,2371184.0 +2025-01-15 11:15:00,11.39,11.4,11.31,11.34,213900,2428672.0 +2025-01-15 11:20:00,11.34,11.35,11.3,11.34,202500,2292840.0 +2025-01-15 11:25:00,11.34,11.36,11.31,11.31,60900,690288.0 +2025-01-15 11:30:00,11.31,11.31,11.25,11.29,281500,3173104.0 +2025-01-15 13:05:00,11.31,11.31,11.26,11.26,155800,1757296.0 +2025-01-15 13:10:00,11.26,11.28,11.26,11.28,135500,1526192.0 +2025-01-15 13:15:00,11.28,11.28,11.25,11.26,121000,1363032.0 +2025-01-15 13:20:00,11.26,11.26,11.21,11.21,257300,2888208.0 +2025-01-15 13:25:00,11.21,11.23,11.21,11.23,144600,1621560.0 +2025-01-15 13:30:00,11.23,11.23,11.2,11.2,187500,2102088.0 +2025-01-15 13:35:00,11.2,11.2,11.16,11.19,511000,5714376.0 +2025-01-15 13:40:00,11.2,11.2,11.15,11.2,376800,4208824.0 +2025-01-15 13:45:00,11.2,11.23,11.2,11.23,146900,1647840.0 +2025-01-15 13:50:00,11.22,11.23,11.2,11.23,201900,2263360.0 +2025-01-15 13:55:00,11.23,11.29,11.22,11.29,149600,1684432.0 +2025-01-15 14:00:00,11.29,11.31,11.25,11.25,241600,2729024.0 +2025-01-15 14:05:00,11.26,11.31,11.26,11.28,92100,1039840.0 +2025-01-15 14:10:00,11.29,11.9,11.29,11.71,3441300,40248384.0 +2025-01-15 14:15:00,11.71,11.74,11.57,11.71,1877000,21867472.0 +2025-01-15 14:20:00,11.71,12.35,11.68,12.35,2973700,35727104.0 +2025-01-15 14:25:00,12.35,12.4,11.93,12.01,2385500,29064976.0 +2025-01-15 14:30:00,12.01,12.07,11.91,11.93,849100,10188272.0 +2025-01-15 14:35:00,11.93,11.98,11.85,11.9,694200,8274688.0 +2025-01-15 14:40:00,11.9,11.9,11.76,11.8,517900,6118496.0 +2025-01-15 14:45:00,11.8,11.8,11.68,11.69,683900,8047616.0 +2025-01-15 14:50:00,11.69,11.85,11.69,11.76,582500,6878400.0 +2025-01-15 14:55:00,11.76,12.04,11.75,12.04,988600,11774432.0 +2025-01-15 15:00:00,12.04,12.04,11.93,11.95,898400,10744768.0 +2025-01-16 09:35:00,11.75,11.85,11.67,11.85,2160200,25340094.0 +2025-01-16 09:40:00,11.85,11.94,11.76,11.91,1362600,16144548.0 +2025-01-16 09:45:00,11.91,11.92,11.85,11.89,927800,11010404.0 +2025-01-16 09:50:00,11.9,11.96,11.88,11.91,999100,11898344.0 +2025-01-16 09:55:00,11.91,11.91,11.85,11.85,636100,7549936.0 +2025-01-16 10:00:00,11.85,11.85,11.74,11.8,765000,9012336.0 +2025-01-16 10:05:00,11.8,11.83,11.71,11.72,748000,8790208.0 +2025-01-16 10:10:00,11.72,11.78,11.72,11.75,261800,3078616.0 +2025-01-16 10:15:00,11.75,11.77,11.72,11.76,278400,3269648.0 +2025-01-16 10:20:00,11.77,11.84,11.75,11.76,326700,3849824.0 +2025-01-16 10:25:00,11.76,11.77,11.73,11.76,207600,2438856.0 +2025-01-16 10:30:00,11.76,11.76,11.73,11.74,219200,2574296.0 +2025-01-16 10:35:00,11.74,11.91,11.73,11.82,647600,7654824.0 +2025-01-16 10:40:00,11.82,11.85,11.76,11.81,305400,3605624.0 +2025-01-16 10:45:00,11.81,11.81,11.75,11.76,212700,2505048.0 +2025-01-16 10:50:00,11.76,11.77,11.69,11.73,523000,6130000.0 +2025-01-16 10:55:00,11.73,11.8,11.72,11.8,175500,2061840.0 +2025-01-16 11:00:00,11.79,11.79,11.76,11.77,128600,1514080.0 +2025-01-16 11:05:00,11.77,11.79,11.73,11.78,158800,1867056.0 +2025-01-16 11:10:00,11.78,11.78,11.75,11.76,106100,1248536.0 +2025-01-16 11:15:00,11.76,11.76,11.71,11.71,202900,2381568.0 +2025-01-16 11:20:00,11.71,11.72,11.69,11.69,174200,2038976.0 +2025-01-16 11:25:00,11.69,11.72,11.68,11.71,178300,2086352.0 +2025-01-16 11:30:00,11.71,11.76,11.71,11.71,162400,1904112.0 +2025-01-16 13:05:00,11.71,11.72,11.68,11.7,232600,2721600.0 +2025-01-16 13:10:00,11.7,11.7,11.6,11.61,513000,5969168.0 +2025-01-16 13:15:00,11.61,11.66,11.6,11.65,302000,3509152.0 +2025-01-16 13:20:00,11.65,11.65,11.62,11.63,279000,3244672.0 +2025-01-16 13:25:00,11.63,11.7,11.63,11.67,166200,1939952.0 +2025-01-16 13:30:00,11.67,11.7,11.64,11.64,245300,2863024.0 +2025-01-16 13:35:00,11.64,11.7,11.64,11.7,142400,1661792.0 +2025-01-16 13:40:00,11.7,11.74,11.69,11.69,206500,2419808.0 +2025-01-16 13:45:00,11.69,11.71,11.68,11.68,90100,1053952.0 +2025-01-16 13:50:00,11.68,11.7,11.66,11.66,149300,1743600.0 +2025-01-16 13:55:00,11.66,11.68,11.66,11.67,173700,2026816.0 +2025-01-16 14:00:00,11.67,11.68,11.66,11.67,150400,1754768.0 +2025-01-16 14:05:00,11.67,11.69,11.64,11.64,202500,2362560.0 +2025-01-16 14:10:00,11.64,11.7,11.64,11.7,147500,1720672.0 +2025-01-16 14:15:00,11.7,11.73,11.67,11.73,199100,2330384.0 +2025-01-16 14:20:00,11.73,11.73,11.69,11.73,246000,2882336.0 +2025-01-16 14:25:00,11.73,11.98,11.73,11.97,961300,11410720.0 +2025-01-16 14:30:00,11.97,11.97,11.86,11.87,624100,7438624.0 +2025-01-16 14:35:00,11.87,11.89,11.79,11.82,271300,3213104.0 +2025-01-16 14:40:00,11.82,11.84,11.78,11.8,358600,4236848.0 +2025-01-16 14:45:00,11.8,11.8,11.75,11.79,425300,5003872.0 +2025-01-16 14:50:00,11.79,11.81,11.75,11.75,457000,5386704.0 +2025-01-16 14:55:00,11.75,11.79,11.75,11.77,552400,6503616.0 +2025-01-16 15:00:00,11.77,11.77,11.75,11.76,699700,8227424.0 +2025-01-17 09:35:00,11.75,11.75,11.58,11.68,786700,9172799.0 +2025-01-17 09:40:00,11.68,11.68,11.51,11.51,639900,7422700.0 +2025-01-17 09:45:00,11.51,11.86,11.51,11.77,833600,9728229.0 +2025-01-17 09:50:00,11.77,11.99,11.77,11.9,2024600,24141484.0 +2025-01-17 09:55:00,11.9,11.9,11.84,11.85,403500,4785992.0 +2025-01-17 10:00:00,11.85,11.85,11.76,11.79,385400,4549080.0 +2025-01-17 10:05:00,11.79,11.86,11.69,11.86,298000,3511804.0 +2025-01-17 10:10:00,11.86,11.87,11.8,11.8,296700,3507824.0 +2025-01-17 10:15:00,11.8,11.84,11.77,11.83,164200,1938296.0 +2025-01-17 10:20:00,11.83,11.84,11.82,11.84,187300,2216512.0 +2025-01-17 10:25:00,11.84,11.84,11.76,11.76,110900,1309488.0 +2025-01-17 10:30:00,11.76,11.77,11.71,11.71,131500,1544760.0 +2025-01-17 10:35:00,11.72,11.78,11.71,11.78,109100,1281456.0 +2025-01-17 10:40:00,11.78,11.92,11.75,11.83,447400,5303160.0 +2025-01-17 10:45:00,11.83,11.95,11.83,11.95,548900,6521568.0 +2025-01-17 10:50:00,11.95,11.95,11.86,11.86,472600,5630024.0 +2025-01-17 10:55:00,11.86,11.91,11.86,11.89,144600,1718352.0 +2025-01-17 11:00:00,11.89,11.89,11.84,11.84,97100,1152240.0 +2025-01-17 11:05:00,11.84,11.85,11.81,11.82,100000,1182640.0 +2025-01-17 11:10:00,11.85,11.85,11.81,11.82,95300,1127000.0 +2025-01-17 11:15:00,11.82,11.87,11.82,11.86,112700,1335816.0 +2025-01-17 11:20:00,11.85,11.86,11.8,11.81,153300,1812440.0 +2025-01-17 11:25:00,11.8,11.85,11.8,11.83,82700,977784.0 +2025-01-17 11:30:00,11.83,11.83,11.82,11.83,149700,1770560.0 +2025-01-17 13:05:00,11.86,11.9,11.84,11.85,214300,2543664.0 +2025-01-17 13:10:00,11.85,11.86,11.83,11.84,125200,1482344.0 +2025-01-17 13:15:00,11.84,11.85,11.8,11.8,143300,1694232.0 +2025-01-17 13:20:00,11.8,11.84,11.8,11.83,91300,1079096.0 +2025-01-17 13:25:00,11.84,11.95,11.84,11.87,372000,4426240.0 +2025-01-17 13:30:00,11.87,11.91,11.86,11.88,212900,2531416.0 +2025-01-17 13:35:00,11.88,11.88,11.86,11.88,160200,1902352.0 +2025-01-17 13:40:00,11.88,11.88,11.82,11.84,157900,1872536.0 +2025-01-17 13:45:00,11.84,11.84,11.81,11.82,109300,1292152.0 +2025-01-17 13:50:00,11.81,11.84,11.81,11.83,115000,1359224.0 +2025-01-17 13:55:00,11.83,11.86,11.8,11.84,218300,2582632.0 +2025-01-17 14:00:00,11.84,11.85,11.83,11.83,58400,691216.0 +2025-01-17 14:05:00,11.83,11.84,11.81,11.84,98400,1163832.0 +2025-01-17 14:10:00,11.84,11.86,11.82,11.86,93900,1112776.0 +2025-01-17 14:15:00,11.85,11.85,11.82,11.83,135100,1599152.0 +2025-01-17 14:20:00,11.83,11.9,11.83,11.9,250400,2971360.0 +2025-01-17 14:25:00,11.9,11.9,11.83,11.85,153100,1817424.0 +2025-01-17 14:30:00,11.85,11.85,11.84,11.84,79100,936784.0 +2025-01-17 14:35:00,11.84,11.85,11.83,11.84,188500,2231376.0 +2025-01-17 14:40:00,11.84,11.86,11.82,11.83,531200,6289456.0 +2025-01-17 14:45:00,11.82,11.83,11.8,11.8,426400,5039200.0 +2025-01-17 14:50:00,11.8,11.82,11.78,11.81,574200,6775264.0 +2025-01-17 14:55:00,11.81,11.81,11.77,11.79,626900,7388432.0 +2025-01-17 15:00:00,11.79,11.79,11.78,11.79,683200,8053632.0 +2025-01-20 09:35:00,11.82,11.87,11.62,11.63,1624500,19029200.0 +2025-01-20 09:40:00,11.63,11.67,11.52,11.55,1107100,12822690.0 +2025-01-20 09:45:00,11.55,11.63,11.55,11.58,480100,5565600.0 +2025-01-20 09:50:00,11.58,11.64,11.58,11.59,382600,4441488.0 +2025-01-20 09:55:00,11.59,11.62,11.57,11.6,375700,4356320.0 +2025-01-20 10:00:00,11.6,11.63,11.57,11.57,390600,4525484.0 +2025-01-20 10:05:00,11.58,11.62,11.58,11.59,348100,4037416.0 +2025-01-20 10:10:00,11.59,11.6,11.56,11.56,382000,4422252.0 +2025-01-20 10:15:00,11.56,11.6,11.56,11.58,230700,2670792.0 +2025-01-20 10:20:00,11.58,11.6,11.57,11.59,238400,2762900.0 +2025-01-20 10:25:00,11.59,11.6,11.58,11.58,137200,1589252.0 +2025-01-20 10:30:00,11.58,11.61,11.58,11.61,110400,1280016.0 +2025-01-20 10:35:00,11.61,11.73,11.6,11.65,352500,4114808.0 +2025-01-20 10:40:00,11.65,11.69,11.64,11.65,231500,2698816.0 +2025-01-20 10:45:00,11.65,11.69,11.63,11.69,85700,998264.0 +2025-01-20 10:50:00,11.67,11.73,11.66,11.66,188500,2203656.0 +2025-01-20 10:55:00,11.66,11.75,11.66,11.72,241100,2823320.0 +2025-01-20 11:00:00,11.73,11.75,11.67,11.71,246200,2886488.0 +2025-01-20 11:05:00,11.71,11.71,11.66,11.7,89300,1043344.0 +2025-01-20 11:10:00,11.68,11.7,11.66,11.67,62500,729776.0 +2025-01-20 11:15:00,11.69,11.7,11.67,11.69,21300,248784.0 +2025-01-20 11:20:00,11.69,11.7,11.69,11.7,62700,733216.0 +2025-01-20 11:25:00,11.69,11.7,11.69,11.7,64000,748424.0 +2025-01-20 11:30:00,11.71,11.72,11.69,11.72,76000,889216.0 +2025-01-20 13:05:00,11.71,11.71,11.66,11.67,99200,1159528.0 +2025-01-20 13:10:00,11.67,11.68,11.65,11.67,94100,1097296.0 +2025-01-20 13:15:00,11.67,11.7,11.67,11.69,39500,461576.0 +2025-01-20 13:20:00,11.7,11.71,11.68,11.69,160400,1876736.0 +2025-01-20 13:25:00,11.69,11.7,11.68,11.68,53100,620680.0 +2025-01-20 13:30:00,11.68,11.69,11.66,11.69,104500,1220344.0 +2025-01-20 13:35:00,11.68,11.69,11.64,11.65,128400,1497480.0 +2025-01-20 13:40:00,11.65,11.68,11.65,11.66,81000,944080.0 +2025-01-20 13:45:00,11.66,11.67,11.63,11.64,166200,1935888.0 +2025-01-20 13:50:00,11.64,11.64,11.62,11.63,123100,1431960.0 +2025-01-20 13:55:00,11.62,11.63,11.61,11.63,170600,1981728.0 +2025-01-20 14:00:00,11.63,11.63,11.62,11.62,77100,896272.0 +2025-01-20 14:05:00,11.62,11.62,11.6,11.61,144600,1679128.0 +2025-01-20 14:10:00,11.62,11.62,11.54,11.55,576300,6666728.0 +2025-01-20 14:15:00,11.55,11.58,11.53,11.58,242500,2798840.0 +2025-01-20 14:20:00,11.58,11.58,11.55,11.55,129400,1496016.0 +2025-01-20 14:25:00,11.55,11.58,11.53,11.58,149500,1726104.0 +2025-01-20 14:30:00,11.58,11.59,11.56,11.58,81500,943368.0 +2025-01-20 14:35:00,11.58,11.58,11.51,11.52,311900,3599392.0 +2025-01-20 14:40:00,11.52,11.53,11.46,11.46,533300,6134072.0 +2025-01-20 14:45:00,11.46,11.52,11.36,11.49,718800,8219320.0 +2025-01-20 14:50:00,11.49,11.5,11.43,11.46,465400,5337584.0 +2025-01-20 14:55:00,11.46,11.48,11.44,11.45,647600,7420544.0 +2025-01-20 15:00:00,11.45,11.52,11.44,11.52,596500,6849856.0 +2025-01-21 09:35:00,11.54,11.6,11.43,11.45,855000,9839975.0 +2025-01-21 09:40:00,11.45,11.48,11.37,11.39,581400,6638133.0 +2025-01-21 09:45:00,11.39,11.42,11.37,11.41,482900,5501764.0 +2025-01-21 09:50:00,11.41,11.42,11.28,11.3,791800,8980346.0 +2025-01-21 09:55:00,11.3,11.33,11.26,11.26,660300,7451026.0 +2025-01-21 10:00:00,11.26,11.29,11.21,11.21,783900,8816492.0 +2025-01-21 10:05:00,11.21,11.28,11.21,11.27,528600,5935064.0 +2025-01-21 10:10:00,11.27,11.27,11.12,11.14,679200,7595024.0 +2025-01-21 10:15:00,11.14,11.21,11.12,11.18,517200,5769376.0 +2025-01-21 10:20:00,11.18,11.2,11.16,11.16,201400,2251656.0 +2025-01-21 10:25:00,11.16,11.18,11.15,11.16,213700,2385248.0 +2025-01-21 10:30:00,11.16,11.17,11.11,11.15,477700,5317600.0 +2025-01-21 10:35:00,11.15,11.18,11.15,11.16,79300,885160.0 +2025-01-21 10:40:00,11.16,11.17,11.14,11.16,145200,1619184.0 +2025-01-21 10:45:00,11.16,11.16,11.12,11.13,220200,2452104.0 +2025-01-21 10:50:00,11.13,11.15,11.12,11.15,116800,1300664.0 +2025-01-21 10:55:00,11.15,11.17,11.14,11.17,107200,1195864.0 +2025-01-21 11:00:00,11.17,11.22,11.17,11.22,133000,1488864.0 +2025-01-21 11:05:00,11.22,11.22,11.18,11.19,111500,1247896.0 +2025-01-21 11:10:00,11.19,11.21,11.18,11.2,140800,1576504.0 +2025-01-21 11:15:00,11.2,11.2,11.17,11.17,126700,1414744.0 +2025-01-21 11:20:00,11.17,11.2,11.17,11.18,90100,1007232.0 +2025-01-21 11:25:00,11.19,11.26,11.18,11.23,177000,1986296.0 +2025-01-21 11:30:00,11.23,11.25,11.21,11.25,106800,1199400.0 +2025-01-21 13:05:00,11.28,11.28,11.22,11.22,145500,1637800.0 +2025-01-21 13:10:00,11.22,11.25,11.22,11.23,67700,760776.0 +2025-01-21 13:15:00,11.23,11.25,11.22,11.23,57400,644400.0 +2025-01-21 13:20:00,11.23,11.23,11.18,11.18,139800,1565528.0 +2025-01-21 13:25:00,11.18,11.23,11.18,11.23,104200,1166808.0 +2025-01-21 13:30:00,11.22,11.23,11.19,11.23,90000,1008904.0 +2025-01-21 13:35:00,11.24,11.24,11.19,11.2,83900,940064.0 +2025-01-21 13:40:00,11.2,11.53,11.19,11.43,1116700,12772072.0 +2025-01-21 13:45:00,11.43,11.51,11.39,11.41,394500,4514792.0 +2025-01-21 13:50:00,11.4,11.4,11.36,11.39,175800,1999624.0 +2025-01-21 13:55:00,11.39,11.42,11.37,11.37,156400,1781608.0 +2025-01-21 14:00:00,11.37,11.39,11.37,11.39,46600,530504.0 +2025-01-21 14:05:00,11.37,11.38,11.36,11.37,49700,565112.0 +2025-01-21 14:10:00,11.37,11.38,11.36,11.38,41400,470808.0 +2025-01-21 14:15:00,11.38,11.39,11.37,11.38,78600,894512.0 +2025-01-21 14:20:00,11.38,11.4,11.38,11.39,69600,792464.0 +2025-01-21 14:25:00,11.39,11.4,11.38,11.39,82200,936136.0 +2025-01-21 14:30:00,11.38,11.4,11.36,11.36,77400,880560.0 +2025-01-21 14:35:00,11.36,11.37,11.3,11.35,165300,1874344.0 +2025-01-21 14:40:00,11.35,11.36,11.33,11.35,137100,1555080.0 +2025-01-21 14:45:00,11.35,11.35,11.34,11.35,98900,1122048.0 +2025-01-21 14:50:00,11.35,11.37,11.34,11.37,210600,2391096.0 +2025-01-21 14:55:00,11.37,11.39,11.36,11.39,351000,3996464.0 +2025-01-21 15:00:00,11.39,11.39,11.35,11.39,379300,4316736.0 +2025-01-22 09:35:00,11.49,11.75,11.37,11.6,3205500,37163388.0 +2025-01-22 09:40:00,11.6,11.82,11.52,11.73,2057100,24063028.0 +2025-01-22 09:45:00,11.73,11.78,11.58,11.6,997700,11654904.0 +2025-01-22 09:50:00,11.6,11.65,11.57,11.58,509800,5920088.0 +2025-01-22 09:55:00,11.58,11.65,11.58,11.61,280600,3260056.0 +2025-01-22 10:00:00,11.61,11.64,11.58,11.62,222700,2583432.0 +2025-01-22 10:05:00,11.62,11.62,11.58,11.59,303100,3513272.0 +2025-01-22 10:10:00,11.59,11.63,11.59,11.62,280400,3256416.0 +2025-01-22 10:15:00,11.62,11.63,11.6,11.61,187800,2180360.0 +2025-01-22 10:20:00,11.6,11.63,11.6,11.62,123000,1428736.0 +2025-01-22 10:25:00,11.62,11.63,11.6,11.61,109800,1275064.0 +2025-01-22 10:30:00,11.61,11.61,11.6,11.61,91800,1065184.0 +2025-01-22 10:35:00,11.61,11.61,11.58,11.59,157900,1829784.0 +2025-01-22 10:40:00,11.58,11.59,11.51,11.52,212100,2447856.0 +2025-01-22 10:45:00,11.52,11.53,11.51,11.53,165500,1906336.0 +2025-01-22 10:50:00,11.53,11.55,11.52,11.54,112400,1296880.0 +2025-01-22 10:55:00,11.54,11.55,11.54,11.55,94100,1086176.0 +2025-01-22 11:00:00,11.55,11.55,11.5,11.52,165300,1905768.0 +2025-01-22 11:05:00,11.52,11.53,11.51,11.52,74800,861368.0 +2025-01-22 11:10:00,11.52,11.52,11.46,11.47,313700,3604544.0 +2025-01-22 11:15:00,11.47,11.48,11.45,11.46,205100,2351336.0 +2025-01-22 11:20:00,11.46,11.48,11.42,11.42,136300,1561896.0 +2025-01-22 11:25:00,11.42,11.47,11.42,11.47,59900,685280.0 +2025-01-22 11:30:00,11.47,11.47,11.46,11.46,79700,913688.0 +2025-01-22 13:05:00,11.47,11.47,11.4,11.4,174500,1993704.0 +2025-01-22 13:10:00,11.4,11.45,11.4,11.44,94800,1082328.0 +2025-01-22 13:15:00,11.44,11.44,11.41,11.44,93900,1072464.0 +2025-01-22 13:20:00,11.44,11.44,11.37,11.41,196800,2243824.0 +2025-01-22 13:25:00,11.41,11.43,11.4,11.42,52000,593544.0 +2025-01-22 13:30:00,11.42,11.42,11.4,11.42,86000,981264.0 +2025-01-22 13:35:00,11.41,11.44,11.4,11.44,84600,965216.0 +2025-01-22 13:40:00,11.44,11.51,11.44,11.45,156300,1794760.0 +2025-01-22 13:45:00,11.45,11.47,11.42,11.47,103300,1181816.0 +2025-01-22 13:50:00,11.48,11.49,11.43,11.48,112700,1292264.0 +2025-01-22 13:55:00,11.48,11.48,11.45,11.47,37500,430016.0 +2025-01-22 14:00:00,11.47,11.48,11.39,11.44,192000,2193352.0 +2025-01-22 14:05:00,11.44,11.48,11.42,11.47,57600,659664.0 +2025-01-22 14:10:00,11.46,11.47,11.44,11.44,57400,657696.0 +2025-01-22 14:15:00,11.44,11.44,11.43,11.43,55100,630144.0 +2025-01-22 14:20:00,11.44,11.45,11.44,11.45,57100,653520.0 +2025-01-22 14:25:00,11.45,11.46,11.44,11.46,61900,708528.0 +2025-01-22 14:30:00,11.46,11.47,11.45,11.46,60900,697680.0 +2025-01-22 14:35:00,11.46,11.46,11.44,11.44,173700,1988240.0 +2025-01-22 14:40:00,11.44,11.46,11.43,11.44,125600,1437712.0 +2025-01-22 14:45:00,11.44,11.45,11.44,11.45,141300,1616928.0 +2025-01-22 14:50:00,11.45,11.5,11.44,11.5,310000,3552592.0 +2025-01-22 14:55:00,11.5,11.5,11.45,11.45,381300,4375584.0 +2025-01-22 15:00:00,11.45,11.46,11.43,11.43,264800,3030368.0 +2025-01-23 09:35:00,11.47,11.57,11.32,11.34,1470900,16858970.0 +2025-01-23 09:40:00,11.34,11.52,11.34,11.51,685600,7853992.0 +2025-01-23 09:45:00,11.51,11.56,11.47,11.55,824700,9491080.0 +2025-01-23 09:50:00,11.55,11.55,11.46,11.5,527900,6073828.0 +2025-01-23 09:55:00,11.5,11.5,11.46,11.48,445900,5119924.0 +2025-01-23 10:00:00,11.48,11.49,11.42,11.46,444800,5087560.0 +2025-01-23 10:05:00,11.46,11.46,11.39,11.39,463500,5293508.0 +2025-01-23 10:10:00,11.39,11.42,11.36,11.39,460900,5237216.0 +2025-01-23 10:15:00,11.39,11.41,11.33,11.34,363700,4136604.0 +2025-01-23 10:20:00,11.34,11.36,11.3,11.31,402000,4552648.0 +2025-01-23 10:25:00,11.31,11.37,11.29,11.35,389900,4415824.0 +2025-01-23 10:30:00,11.35,11.36,11.29,11.34,364800,4128624.0 +2025-01-23 10:35:00,11.34,11.38,11.33,11.33,162300,1841888.0 +2025-01-23 10:40:00,11.33,11.34,11.3,11.33,262600,2971984.0 +2025-01-23 10:45:00,11.33,11.36,11.33,11.35,165900,1882544.0 +2025-01-23 10:50:00,11.35,11.36,11.34,11.34,92900,1054552.0 +2025-01-23 10:55:00,11.34,11.37,11.34,11.36,90200,1024136.0 +2025-01-23 11:00:00,11.36,11.36,11.34,11.36,78800,894496.0 +2025-01-23 11:05:00,11.36,11.36,11.34,11.35,42100,477856.0 +2025-01-23 11:10:00,11.35,11.36,11.35,11.35,79700,904760.0 +2025-01-23 11:15:00,11.35,11.35,11.27,11.27,378200,4274400.0 +2025-01-23 11:20:00,11.26,11.28,11.21,11.25,435900,4902184.0 +2025-01-23 11:25:00,11.25,11.27,11.23,11.26,164700,1852040.0 +2025-01-23 11:30:00,11.27,11.3,11.27,11.28,62000,699272.0 +2025-01-23 13:05:00,11.28,11.28,11.26,11.28,161500,1819536.0 +2025-01-23 13:10:00,11.28,11.31,11.27,11.29,82400,930248.0 +2025-01-23 13:15:00,11.29,11.3,11.24,11.24,174900,1970256.0 +2025-01-23 13:20:00,11.24,11.25,11.23,11.23,174600,1962936.0 +2025-01-23 13:25:00,11.23,11.25,11.2,11.2,339500,3810704.0 +2025-01-23 13:30:00,11.2,11.21,11.17,11.18,296100,3313896.0 +2025-01-23 13:35:00,11.18,11.19,11.14,11.17,306600,3422784.0 +2025-01-23 13:40:00,11.17,11.18,11.15,11.18,216700,2418192.0 +2025-01-23 13:45:00,11.18,11.18,11.15,11.15,106700,1191016.0 +2025-01-23 13:50:00,11.16,11.17,11.15,11.17,152900,1705512.0 +2025-01-23 13:55:00,11.17,11.18,11.16,11.17,115100,1285656.0 +2025-01-23 14:00:00,11.17,11.18,11.12,11.13,351600,3917800.0 +2025-01-23 14:05:00,11.12,11.15,11.12,11.12,157800,1756224.0 +2025-01-23 14:10:00,11.12,11.14,11.11,11.13,184200,2048432.0 +2025-01-23 14:15:00,11.13,11.13,11.1,11.11,276800,3075264.0 +2025-01-23 14:20:00,11.11,11.11,11.04,11.09,348200,3856928.0 +2025-01-23 14:25:00,11.09,11.11,11.07,11.1,179900,1995264.0 +2025-01-23 14:30:00,11.1,11.17,11.1,11.12,144200,1605504.0 +2025-01-23 14:35:00,11.12,11.14,11.11,11.12,127800,1422128.0 +2025-01-23 14:40:00,11.11,11.14,11.11,11.14,148500,1651552.0 +2025-01-23 14:45:00,11.14,11.14,11.07,11.09,272700,3025008.0 +2025-01-23 14:50:00,11.09,11.1,11.07,11.08,296200,3282256.0 +2025-01-23 14:55:00,11.08,11.08,11.06,11.07,515300,5703040.0 +2025-01-23 15:00:00,11.07,11.09,11.07,11.08,478600,5301584.0 +2025-01-24 09:35:00,11.01,11.07,10.94,10.94,659900,7255813.0 +2025-01-24 09:40:00,10.94,11.02,10.93,10.96,284800,3123413.0 +2025-01-24 09:45:00,10.96,10.99,10.9,10.91,637700,6969225.0 +2025-01-24 09:50:00,10.91,10.96,10.9,10.9,398400,4352368.0 +2025-01-24 09:55:00,10.9,10.9,10.7,10.79,1666400,17950156.0 +2025-01-24 10:00:00,10.79,10.83,10.73,10.82,459000,4947892.0 +2025-01-24 10:05:00,10.82,10.83,10.78,10.81,297900,3218388.0 +2025-01-24 10:10:00,10.8,10.8,10.7,10.71,707700,7594696.0 +2025-01-24 10:15:00,10.71,10.73,10.65,10.67,572800,6124216.0 +2025-01-24 10:20:00,10.67,10.73,10.67,10.7,441500,4723852.0 +2025-01-24 10:25:00,10.7,10.71,10.66,10.66,262300,2803692.0 +2025-01-24 10:30:00,10.66,10.73,10.66,10.71,225700,2415424.0 +2025-01-24 10:35:00,10.71,10.72,10.69,10.69,256200,2742336.0 +2025-01-24 10:40:00,10.68,10.73,10.67,10.73,245200,2621560.0 +2025-01-24 10:45:00,10.73,10.73,10.71,10.71,132700,1421696.0 +2025-01-24 10:50:00,10.71,10.73,10.7,10.7,117400,1257824.0 +2025-01-24 10:55:00,10.71,10.71,10.7,10.71,120600,1290744.0 +2025-01-24 11:00:00,10.71,10.74,10.7,10.73,136700,1464896.0 +2025-01-24 11:05:00,10.74,10.78,10.74,10.76,171100,1840968.0 +2025-01-24 11:10:00,10.76,10.76,10.71,10.73,100100,1074160.0 +2025-01-24 11:15:00,10.73,10.75,10.72,10.73,68100,730912.0 +2025-01-24 11:20:00,10.73,10.75,10.72,10.75,155100,1663784.0 +2025-01-24 11:25:00,10.76,10.79,10.74,10.74,124300,1337600.0 +2025-01-24 11:30:00,10.75,10.78,10.75,10.78,130800,1407552.0 +2025-01-24 13:05:00,10.78,10.78,10.75,10.75,120100,1293600.0 +2025-01-24 13:10:00,10.75,10.78,10.75,10.78,95900,1032392.0 +2025-01-24 13:15:00,10.78,10.8,10.78,10.8,60600,654048.0 +2025-01-24 13:20:00,10.8,10.81,10.8,10.8,142400,1538632.0 +2025-01-24 13:25:00,10.8,10.8,10.78,10.78,106400,1148336.0 +2025-01-24 13:30:00,10.79,10.79,10.74,10.76,261000,2807768.0 +2025-01-24 13:35:00,10.77,10.78,10.76,10.77,78500,845144.0 +2025-01-24 13:40:00,10.78,10.78,10.76,10.77,132200,1423968.0 +2025-01-24 13:45:00,10.77,10.78,10.76,10.77,92100,991936.0 +2025-01-24 13:50:00,10.78,10.78,10.75,10.75,93100,1001952.0 +2025-01-24 13:55:00,10.75,10.75,10.72,10.73,178200,1913208.0 +2025-01-24 14:00:00,10.73,10.75,10.73,10.75,122500,1316224.0 +2025-01-24 14:05:00,10.75,10.78,10.74,10.78,164900,1773328.0 +2025-01-24 14:10:00,10.77,10.77,10.76,10.76,124500,1339832.0 +2025-01-24 14:15:00,10.76,10.77,10.75,10.75,138800,1493184.0 +2025-01-24 14:20:00,10.75,10.76,10.74,10.75,122800,1320088.0 +2025-01-24 14:25:00,10.75,10.76,10.74,10.75,139000,1494200.0 +2025-01-24 14:30:00,10.75,10.78,10.75,10.78,194700,2095152.0 +2025-01-24 14:35:00,10.78,10.81,10.78,10.8,324700,3505360.0 +2025-01-24 14:40:00,10.8,10.81,10.79,10.8,222100,2398560.0 +2025-01-24 14:45:00,10.81,10.86,10.8,10.84,366700,3973288.0 +2025-01-24 14:50:00,10.84,10.84,10.8,10.81,331400,3586048.0 +2025-01-24 14:55:00,10.81,10.82,10.79,10.8,608200,6570368.0 +2025-01-24 15:00:00,10.8,10.8,10.79,10.79,556800,6008912.0 +2025-01-27 09:35:00,10.81,10.98,10.81,10.91,1156700,12630369.0 +2025-01-27 09:40:00,10.89,10.9,10.83,10.9,348300,3785060.0 +2025-01-27 09:45:00,10.9,10.92,10.86,10.9,313400,3414035.0 +2025-01-27 09:50:00,10.9,10.9,10.85,10.85,302200,3285400.0 +2025-01-27 09:55:00,10.85,10.87,10.79,10.8,497500,5384490.0 +2025-01-27 10:00:00,10.8,10.8,10.75,10.8,275700,2971024.0 +2025-01-27 10:05:00,10.8,10.83,10.78,10.82,169000,1824304.0 +2025-01-27 10:10:00,10.83,10.83,10.76,10.76,179900,1939876.0 +2025-01-27 10:15:00,10.76,10.77,10.74,10.74,172900,1859688.0 +2025-01-27 10:20:00,10.74,10.75,10.72,10.75,256300,2751532.0 +2025-01-27 10:25:00,10.75,10.76,10.73,10.74,89300,959596.0 +2025-01-27 10:30:00,10.74,10.76,10.74,10.76,35300,379492.0 +2025-01-27 10:35:00,10.76,10.76,10.75,10.75,50500,543044.0 +2025-01-27 10:40:00,10.75,10.77,10.75,10.77,50300,541228.0 +2025-01-27 10:45:00,10.77,10.78,10.76,10.78,51500,554584.0 +2025-01-27 10:50:00,10.78,10.78,10.71,10.73,396300,4253728.0 +2025-01-27 10:55:00,10.73,10.82,10.73,10.77,294500,3179012.0 +2025-01-27 11:00:00,10.77,10.77,10.73,10.74,59900,643788.0 +2025-01-27 11:05:00,10.74,10.74,10.71,10.71,125500,1345848.0 +2025-01-27 11:10:00,10.72,10.73,10.7,10.7,113300,1213592.0 +2025-01-27 11:15:00,10.7,10.71,10.68,10.69,99700,1066504.0 +2025-01-27 11:20:00,10.68,10.69,10.67,10.67,174700,1866224.0 +2025-01-27 11:25:00,10.67,10.67,10.65,10.65,177500,1891788.0 +2025-01-27 11:30:00,10.66,10.69,10.66,10.68,45100,481420.0 +2025-01-27 13:05:00,10.69,10.69,10.66,10.68,60300,643548.0 +2025-01-27 13:10:00,10.67,10.68,10.65,10.65,103300,1100888.0 +2025-01-27 13:15:00,10.65,10.65,10.59,10.59,221400,2350732.0 +2025-01-27 13:20:00,10.59,10.6,10.56,10.56,224300,2373140.0 +2025-01-27 13:25:00,10.57,10.59,10.57,10.58,79300,838844.0 +2025-01-27 13:30:00,10.58,10.58,10.56,10.56,74900,791748.0 +2025-01-27 13:35:00,10.57,10.58,10.56,10.58,104800,1107740.0 +2025-01-27 13:40:00,10.57,10.59,10.56,10.58,129700,1371624.0 +2025-01-27 13:45:00,10.58,10.63,10.58,10.61,109800,1164440.0 +2025-01-27 13:50:00,10.61,10.62,10.6,10.6,70400,746816.0 +2025-01-27 13:55:00,10.6,10.6,10.58,10.6,62700,664152.0 +2025-01-27 14:00:00,10.6,10.6,10.58,10.59,24800,262640.0 +2025-01-27 14:05:00,10.6,10.65,10.59,10.65,156000,1653808.0 +2025-01-27 14:10:00,10.65,10.65,10.62,10.65,58900,626568.0 +2025-01-27 14:15:00,10.65,10.67,10.65,10.66,69700,742720.0 +2025-01-27 14:20:00,10.65,10.67,10.64,10.67,84900,905000.0 +2025-01-27 14:25:00,10.67,10.67,10.64,10.64,58300,620832.0 +2025-01-27 14:30:00,10.64,10.64,10.62,10.63,57300,609416.0 +2025-01-27 14:35:00,10.64,10.64,10.61,10.62,90500,961576.0 +2025-01-27 14:40:00,10.62,10.63,10.58,10.58,132500,1404600.0 +2025-01-27 14:45:00,10.59,10.59,10.57,10.57,237200,2508760.0 +2025-01-27 14:50:00,10.57,10.58,10.56,10.56,169000,1785424.0 +2025-01-27 14:55:00,10.56,10.58,10.54,10.54,477800,5044736.0 +2025-01-27 15:00:00,10.54,10.54,10.51,10.52,619800,6520928.0 +2025-02-05 09:35:00,10.53,10.57,10.26,10.33,1583800,16455717.0 +2025-02-05 09:40:00,10.33,10.38,10.27,10.28,890400,9175843.0 +2025-02-05 09:45:00,10.28,10.28,10.22,10.26,639600,6558004.0 +2025-02-05 09:50:00,10.26,10.34,10.23,10.34,623000,6403980.0 +2025-02-05 09:55:00,10.34,10.35,10.26,10.28,407700,4206176.0 +2025-02-05 10:00:00,10.28,10.29,10.24,10.28,309200,3173928.0 +2025-02-05 10:05:00,10.28,10.31,10.25,10.27,254800,2618484.0 +2025-02-05 10:10:00,10.28,10.29,10.27,10.29,97600,1003364.0 +2025-02-05 10:15:00,10.29,10.3,10.27,10.28,157200,1616180.0 +2025-02-05 10:20:00,10.28,10.29,10.26,10.26,122700,1260060.0 +2025-02-05 10:25:00,10.26,10.27,10.23,10.23,179400,1839708.0 +2025-02-05 10:30:00,10.23,10.28,10.23,10.26,148400,1521376.0 +2025-02-05 10:35:00,10.26,10.28,10.26,10.27,83900,861388.0 +2025-02-05 10:40:00,10.28,10.28,10.26,10.27,84700,869916.0 +2025-02-05 10:45:00,10.26,10.27,10.25,10.25,116400,1194160.0 +2025-02-05 10:50:00,10.25,10.27,10.24,10.26,86400,886080.0 +2025-02-05 10:55:00,10.26,10.27,10.25,10.27,55100,565452.0 +2025-02-05 11:00:00,10.27,10.27,10.25,10.27,100600,1032408.0 +2025-02-05 11:05:00,10.27,10.3,10.26,10.28,130200,1338856.0 +2025-02-05 11:10:00,10.29,10.29,10.28,10.28,32600,335252.0 +2025-02-05 11:15:00,10.28,10.29,10.28,10.29,45500,467864.0 +2025-02-05 11:20:00,10.29,10.29,10.26,10.29,197100,2025472.0 +2025-02-05 11:25:00,10.29,10.32,10.29,10.31,167100,1722184.0 +2025-02-05 11:30:00,10.31,10.32,10.3,10.32,34200,352640.0 +2025-02-05 13:05:00,10.32,10.32,10.25,10.26,247800,2547304.0 +2025-02-05 13:10:00,10.26,10.29,10.25,10.28,58000,595640.0 +2025-02-05 13:15:00,10.29,10.3,10.28,10.29,61900,636784.0 +2025-02-05 13:20:00,10.28,10.29,10.26,10.26,82000,842352.0 +2025-02-05 13:25:00,10.25,10.27,10.25,10.27,62200,638112.0 +2025-02-05 13:30:00,10.27,10.28,10.26,10.26,55400,568840.0 +2025-02-05 13:35:00,10.26,10.27,10.25,10.26,82100,842448.0 +2025-02-05 13:40:00,10.26,10.27,10.26,10.27,46300,475248.0 +2025-02-05 13:45:00,10.27,10.27,10.24,10.25,149500,1532448.0 +2025-02-05 13:50:00,10.25,10.26,10.24,10.25,65200,668152.0 +2025-02-05 13:55:00,10.24,10.25,10.24,10.24,83500,855256.0 +2025-02-05 14:00:00,10.25,10.27,10.25,10.27,47200,483960.0 +2025-02-05 14:05:00,10.26,10.28,10.26,10.27,64800,665352.0 +2025-02-05 14:10:00,10.27,10.29,10.26,10.29,117100,1202272.0 +2025-02-05 14:15:00,10.28,10.32,10.28,10.32,168500,1735912.0 +2025-02-05 14:20:00,10.32,10.36,10.31,10.34,207900,2149568.0 +2025-02-05 14:25:00,10.34,10.36,10.34,10.35,90100,932712.0 +2025-02-05 14:30:00,10.35,10.35,10.34,10.34,60800,628752.0 +2025-02-05 14:35:00,10.36,10.38,10.35,10.35,160400,1661768.0 +2025-02-05 14:40:00,10.35,10.36,10.34,10.36,120600,1248184.0 +2025-02-05 14:45:00,10.36,10.37,10.35,10.37,81400,843288.0 +2025-02-05 14:50:00,10.37,10.38,10.36,10.36,156400,1621616.0 +2025-02-05 14:55:00,10.36,10.37,10.34,10.35,296200,3066392.0 +2025-02-05 15:00:00,10.36,10.37,10.35,10.36,277200,2871504.0 +2025-02-06 09:35:00,10.32,10.34,10.25,10.34,390000,4016292.0 +2025-02-06 09:40:00,10.34,10.35,10.28,10.29,204700,2111198.0 +2025-02-06 09:45:00,10.29,10.38,10.29,10.37,378100,3908298.0 +2025-02-06 09:50:00,10.37,10.37,10.33,10.33,205900,2131806.0 +2025-02-06 09:55:00,10.33,10.37,10.33,10.35,200900,2080660.0 +2025-02-06 10:00:00,10.35,10.36,10.31,10.32,128000,1322993.0 +2025-02-06 10:05:00,10.32,10.47,10.3,10.39,434100,4501649.0 +2025-02-06 10:10:00,10.39,10.4,10.37,10.38,237900,2471100.0 +2025-02-06 10:15:00,10.39,10.4,10.38,10.38,100300,1041924.0 +2025-02-06 10:20:00,10.38,10.42,10.38,10.41,147700,1535630.0 +2025-02-06 10:25:00,10.41,10.41,10.38,10.38,67600,702390.0 +2025-02-06 10:30:00,10.38,10.39,10.37,10.39,85100,883718.0 +2025-02-06 10:35:00,10.39,10.42,10.39,10.41,112600,1171308.0 +2025-02-06 10:40:00,10.41,10.41,10.39,10.39,109400,1138008.0 +2025-02-06 10:45:00,10.39,10.4,10.38,10.38,129200,1342182.0 +2025-02-06 10:50:00,10.38,10.4,10.38,10.39,78900,819658.0 +2025-02-06 10:55:00,10.39,10.42,10.38,10.41,181600,1888436.0 +2025-02-06 11:00:00,10.41,10.44,10.41,10.41,208900,2176648.0 +2025-02-06 11:05:00,10.41,10.43,10.4,10.41,187400,1952020.0 +2025-02-06 11:10:00,10.41,10.41,10.39,10.4,80200,834100.0 +2025-02-06 11:15:00,10.4,10.42,10.4,10.41,96700,1006556.0 +2025-02-06 11:20:00,10.42,10.43,10.42,10.42,219400,2286396.0 +2025-02-06 11:25:00,10.42,10.43,10.42,10.42,96400,1005176.0 +2025-02-06 11:30:00,10.42,10.43,10.41,10.42,70600,735748.0 +2025-02-06 13:05:00,10.42,10.42,10.41,10.42,88200,918760.0 +2025-02-06 13:10:00,10.42,10.43,10.41,10.42,92000,958568.0 +2025-02-06 13:15:00,10.42,10.43,10.42,10.42,77800,810840.0 +2025-02-06 13:20:00,10.43,10.43,10.42,10.42,65800,685892.0 +2025-02-06 13:25:00,10.42,10.43,10.42,10.42,146200,1523888.0 +2025-02-06 13:30:00,10.42,10.43,10.41,10.42,68600,714660.0 +2025-02-06 13:35:00,10.42,10.43,10.41,10.42,117300,1222348.0 +2025-02-06 13:40:00,10.43,10.43,10.41,10.42,71200,741704.0 +2025-02-06 13:45:00,10.42,10.45,10.41,10.44,207900,2169060.0 +2025-02-06 13:50:00,10.44,10.45,10.44,10.45,82200,858792.0 +2025-02-06 13:55:00,10.45,10.47,10.44,10.46,175400,1834088.0 +2025-02-06 14:00:00,10.46,10.47,10.46,10.47,99700,1043420.0 +2025-02-06 14:05:00,10.46,10.48,10.46,10.47,132700,1389536.0 +2025-02-06 14:10:00,10.47,10.48,10.46,10.48,86200,902720.0 +2025-02-06 14:15:00,10.48,10.48,10.43,10.43,157500,1647644.0 +2025-02-06 14:20:00,10.43,10.46,10.43,10.45,170300,1778916.0 +2025-02-06 14:25:00,10.45,10.46,10.44,10.46,114000,1191064.0 +2025-02-06 14:30:00,10.46,10.47,10.45,10.47,115800,1211308.0 +2025-02-06 14:35:00,10.47,10.47,10.46,10.46,222300,2325368.0 +2025-02-06 14:40:00,10.47,10.48,10.46,10.48,178100,1864292.0 +2025-02-06 14:45:00,10.47,10.48,10.46,10.47,318900,3337528.0 +2025-02-06 14:50:00,10.47,10.47,10.46,10.47,192400,2013992.0 +2025-02-06 14:55:00,10.47,10.49,10.47,10.49,418200,4381304.0 +2025-02-06 15:00:00,10.49,10.5,10.48,10.5,523400,5492328.0 +2025-02-07 09:35:00,10.47,10.54,10.46,10.52,622300,6529941.0 +2025-02-07 09:40:00,10.52,10.52,10.48,10.52,320000,3361948.0 +2025-02-07 09:45:00,10.53,10.6,10.52,10.59,362600,3831066.0 +2025-02-07 09:50:00,10.59,10.59,10.55,10.56,164600,1740458.0 +2025-02-07 09:55:00,10.56,10.59,10.55,10.58,227000,2399036.0 +2025-02-07 10:00:00,10.58,10.58,10.55,10.55,208800,2206406.0 +2025-02-07 10:05:00,10.57,10.61,10.57,10.6,163800,1733968.0 +2025-02-07 10:10:00,10.6,10.6,10.58,10.58,319300,3382956.0 +2025-02-07 10:15:00,10.58,10.59,10.56,10.57,191200,2021488.0 +2025-02-07 10:20:00,10.57,10.6,10.56,10.59,128700,1360776.0 +2025-02-07 10:25:00,10.59,10.6,10.58,10.59,129600,1372540.0 +2025-02-07 10:30:00,10.59,10.59,10.57,10.59,100900,1067446.0 +2025-02-07 10:35:00,10.59,10.59,10.54,10.54,184700,1951048.0 +2025-02-07 10:40:00,10.54,10.57,10.54,10.57,163100,1720388.0 +2025-02-07 10:45:00,10.57,10.58,10.55,10.57,127800,1349704.0 +2025-02-07 10:50:00,10.58,10.59,10.57,10.57,210900,2229912.0 +2025-02-07 10:55:00,10.58,10.59,10.58,10.58,115900,1226636.0 +2025-02-07 11:00:00,10.58,10.59,10.57,10.59,171300,1812408.0 +2025-02-07 11:05:00,10.59,10.6,10.58,10.6,130700,1384104.0 +2025-02-07 11:10:00,10.6,10.62,10.59,10.62,150200,1593312.0 +2025-02-07 11:15:00,10.62,10.65,10.61,10.63,265800,2826488.0 +2025-02-07 11:20:00,10.63,10.64,10.62,10.62,170000,1806868.0 +2025-02-07 11:25:00,10.63,10.64,10.62,10.64,69100,734236.0 +2025-02-07 11:30:00,10.63,10.67,10.63,10.66,167000,1778896.0 +2025-02-07 13:05:00,10.66,10.69,10.65,10.66,211200,2252548.0 +2025-02-07 13:10:00,10.67,10.67,10.65,10.66,143800,1532816.0 +2025-02-07 13:15:00,10.67,10.73,10.67,10.7,282800,3026192.0 +2025-02-07 13:20:00,10.7,10.7,10.68,10.69,106500,1138168.0 +2025-02-07 13:25:00,10.69,10.69,10.67,10.68,94600,1010480.0 +2025-02-07 13:30:00,10.68,10.7,10.67,10.67,176300,1884256.0 +2025-02-07 13:35:00,10.67,10.69,10.64,10.66,227800,2429140.0 +2025-02-07 13:40:00,10.66,10.68,10.65,10.66,50600,539640.0 +2025-02-07 13:45:00,10.66,10.67,10.63,10.63,202800,2158904.0 +2025-02-07 13:50:00,10.63,10.63,10.6,10.6,460600,4887440.0 +2025-02-07 13:55:00,10.61,10.61,10.59,10.6,147600,1564264.0 +2025-02-07 14:00:00,10.6,10.62,10.59,10.62,157100,1665600.0 +2025-02-07 14:05:00,10.62,10.62,10.58,10.58,239800,2542616.0 +2025-02-07 14:10:00,10.58,10.59,10.54,10.54,325400,3437160.0 +2025-02-07 14:15:00,10.54,10.55,10.5,10.52,362800,3816568.0 +2025-02-07 14:20:00,10.52,10.52,10.46,10.46,384500,4034888.0 +2025-02-07 14:25:00,10.46,10.47,10.42,10.45,352300,3678280.0 +2025-02-07 14:30:00,10.45,10.49,10.44,10.48,177600,1859912.0 +2025-02-07 14:35:00,10.48,10.54,10.47,10.53,150000,1574888.0 +2025-02-07 14:40:00,10.53,10.53,10.52,10.52,109000,1147560.0 +2025-02-07 14:45:00,10.52,10.59,10.52,10.58,282400,2985896.0 +2025-02-07 14:50:00,10.58,10.6,10.57,10.59,141700,1499640.0 +2025-02-07 14:55:00,10.58,10.63,10.58,10.63,365200,3874864.0 +2025-02-07 15:00:00,10.63,10.65,10.62,10.63,341700,3633928.0 +2025-02-10 09:35:00,10.63,10.69,10.63,10.67,600800,6409624.0 +2025-02-10 09:40:00,10.67,10.69,10.63,10.63,530700,5660725.0 +2025-02-10 09:45:00,10.63,10.67,10.6,10.65,294300,3126577.0 +2025-02-10 09:50:00,10.65,10.66,10.62,10.62,181200,1927365.0 +2025-02-10 09:55:00,10.62,10.62,10.59,10.61,203100,2153684.0 +2025-02-10 10:00:00,10.61,10.65,10.61,10.62,186300,1979552.0 +2025-02-10 10:05:00,10.62,10.63,10.61,10.61,140100,1487716.0 +2025-02-10 10:10:00,10.61,10.62,10.61,10.61,179400,1903870.0 +2025-02-10 10:15:00,10.63,10.63,10.6,10.6,201500,2138564.0 +2025-02-10 10:20:00,10.61,10.61,10.57,10.58,303500,3215064.0 +2025-02-10 10:25:00,10.58,10.62,10.58,10.6,231300,2450944.0 +2025-02-10 10:30:00,10.6,10.62,10.59,10.62,195200,2069316.0 +2025-02-10 10:35:00,10.62,10.62,10.59,10.59,113300,1201868.0 +2025-02-10 10:40:00,10.6,10.62,10.6,10.61,138200,1465624.0 +2025-02-10 10:45:00,10.6,10.61,10.6,10.6,127300,1349776.0 +2025-02-10 10:50:00,10.61,10.62,10.6,10.62,124000,1315892.0 +2025-02-10 10:55:00,10.61,10.62,10.61,10.61,55200,585924.0 +2025-02-10 11:00:00,10.62,10.62,10.6,10.61,143300,1520000.0 +2025-02-10 11:05:00,10.61,10.62,10.6,10.61,135800,1440224.0 +2025-02-10 11:10:00,10.61,10.62,10.6,10.61,68500,726996.0 +2025-02-10 11:15:00,10.61,10.66,10.61,10.65,234600,2496640.0 +2025-02-10 11:20:00,10.65,10.66,10.64,10.66,118800,1265292.0 +2025-02-10 11:25:00,10.66,10.66,10.65,10.65,78400,835040.0 +2025-02-10 11:30:00,10.65,10.65,10.63,10.63,41900,445860.0 +2025-02-10 13:05:00,10.65,10.69,10.65,10.68,403000,4298840.0 +2025-02-10 13:10:00,10.68,10.68,10.66,10.67,81000,864552.0 +2025-02-10 13:15:00,10.67,10.68,10.66,10.66,65500,698564.0 +2025-02-10 13:20:00,10.67,10.68,10.66,10.67,80600,860008.0 +2025-02-10 13:25:00,10.68,10.68,10.67,10.68,67600,721812.0 +2025-02-10 13:30:00,10.68,10.68,10.67,10.68,96700,1032316.0 +2025-02-10 13:35:00,10.68,10.69,10.68,10.69,150100,1603520.0 +2025-02-10 13:40:00,10.69,10.7,10.67,10.67,123200,1316624.0 +2025-02-10 13:45:00,10.67,10.68,10.66,10.66,155800,1662104.0 +2025-02-10 13:50:00,10.66,10.68,10.66,10.67,122300,1304584.0 +2025-02-10 13:55:00,10.67,10.67,10.64,10.65,200000,2130760.0 +2025-02-10 14:00:00,10.65,10.66,10.65,10.66,97300,1036808.0 +2025-02-10 14:05:00,10.66,10.67,10.66,10.67,51700,551328.0 +2025-02-10 14:10:00,10.67,10.69,10.67,10.69,179000,1911632.0 +2025-02-10 14:15:00,10.69,10.7,10.68,10.69,192600,2059496.0 +2025-02-10 14:20:00,10.69,10.72,10.69,10.72,207200,2216552.0 +2025-02-10 14:25:00,10.71,10.74,10.71,10.72,161300,1730488.0 +2025-02-10 14:30:00,10.72,10.75,10.72,10.74,391300,4201664.0 +2025-02-10 14:35:00,10.74,10.76,10.71,10.71,254300,2731104.0 +2025-02-10 14:40:00,10.71,10.74,10.71,10.74,146700,1573840.0 +2025-02-10 14:45:00,10.74,10.76,10.73,10.75,296800,3189920.0 +2025-02-10 14:50:00,10.75,10.79,10.75,10.78,433400,4669504.0 +2025-02-10 14:55:00,10.78,10.79,10.75,10.76,500600,5389920.0 +2025-02-10 15:00:00,10.76,10.77,10.76,10.77,385000,4145464.0 +2025-02-11 09:35:00,10.8,10.8,10.64,10.65,689800,7386587.0 +2025-02-11 09:40:00,10.65,10.68,10.64,10.65,343700,3663549.0 +2025-02-11 09:45:00,10.65,10.66,10.64,10.65,357600,3808527.0 +2025-02-11 09:50:00,10.65,10.65,10.58,10.59,624000,6622228.0 +2025-02-11 09:55:00,10.59,10.61,10.56,10.6,354000,3742448.0 +2025-02-11 10:00:00,10.6,10.61,10.57,10.57,145800,1544400.0 +2025-02-11 10:05:00,10.57,10.62,10.57,10.61,200800,2126770.0 +2025-02-11 10:10:00,10.61,10.63,10.61,10.62,156500,1661104.0 +2025-02-11 10:15:00,10.62,10.63,10.61,10.63,95000,1008504.0 +2025-02-11 10:20:00,10.63,10.63,10.6,10.6,135600,1438336.0 +2025-02-11 10:25:00,10.6,10.6,10.58,10.6,108800,1152172.0 +2025-02-11 10:30:00,10.59,10.6,10.58,10.59,113900,1206024.0 +2025-02-11 10:35:00,10.6,10.6,10.58,10.59,109300,1157568.0 +2025-02-11 10:40:00,10.59,10.6,10.59,10.59,64700,685316.0 +2025-02-11 10:45:00,10.59,10.6,10.58,10.59,107800,1141760.0 +2025-02-11 10:50:00,10.59,10.64,10.59,10.64,128900,1367928.0 +2025-02-11 10:55:00,10.64,10.64,10.62,10.62,71800,762880.0 +2025-02-11 11:00:00,10.62,10.62,10.61,10.61,63200,670836.0 +2025-02-11 11:05:00,10.61,10.61,10.58,10.59,120000,1270748.0 +2025-02-11 11:10:00,10.59,10.6,10.58,10.58,44100,466820.0 +2025-02-11 11:15:00,10.59,10.61,10.59,10.6,35500,376112.0 +2025-02-11 11:20:00,10.6,10.61,10.6,10.61,27000,286224.0 +2025-02-11 11:25:00,10.61,10.61,10.6,10.61,39900,422988.0 +2025-02-11 11:30:00,10.61,10.61,10.59,10.6,64500,683804.0 +2025-02-11 13:05:00,10.6,10.63,10.6,10.61,131100,1391200.0 +2025-02-11 13:10:00,10.61,10.63,10.6,10.61,140300,1489000.0 +2025-02-11 13:15:00,10.62,10.66,10.62,10.65,236400,2515904.0 +2025-02-11 13:20:00,10.65,10.66,10.64,10.65,63000,670784.0 +2025-02-11 13:25:00,10.65,10.65,10.62,10.62,80700,858024.0 +2025-02-11 13:30:00,10.62,10.64,10.62,10.63,22600,240260.0 +2025-02-11 13:35:00,10.63,10.66,10.63,10.66,77500,825116.0 +2025-02-11 13:40:00,10.66,10.66,10.65,10.66,27700,295244.0 +2025-02-11 13:45:00,10.66,10.66,10.63,10.63,105700,1124880.0 +2025-02-11 13:50:00,10.63,10.63,10.62,10.62,53600,569336.0 +2025-02-11 13:55:00,10.62,10.63,10.62,10.63,41600,442000.0 +2025-02-11 14:00:00,10.63,10.63,10.62,10.62,55000,584420.0 +2025-02-11 14:05:00,10.62,10.63,10.61,10.61,65900,699640.0 +2025-02-11 14:10:00,10.61,10.63,10.6,10.61,165100,1752268.0 +2025-02-11 14:15:00,10.61,10.63,10.59,10.61,182300,1933296.0 +2025-02-11 14:20:00,10.62,10.64,10.61,10.61,212400,2256024.0 +2025-02-11 14:25:00,10.61,10.64,10.61,10.64,62100,659856.0 +2025-02-11 14:30:00,10.63,10.66,10.63,10.65,59400,632180.0 +2025-02-11 14:35:00,10.65,10.68,10.65,10.67,156800,1672056.0 +2025-02-11 14:40:00,10.66,10.67,10.65,10.66,108000,1151288.0 +2025-02-11 14:45:00,10.66,10.67,10.64,10.65,121300,1292484.0 +2025-02-11 14:50:00,10.65,10.66,10.65,10.65,135700,1445536.0 +2025-02-11 14:55:00,10.65,10.68,10.65,10.67,338100,3605656.0 +2025-02-11 15:00:00,10.67,10.7,10.67,10.69,322500,3446072.0 +2025-02-12 09:35:00,10.68,10.75,10.64,10.7,434500,4650785.0 +2025-02-12 09:40:00,10.7,10.76,10.7,10.73,427100,4583671.0 +2025-02-12 09:45:00,10.73,10.75,10.7,10.72,143400,1537780.0 +2025-02-12 09:50:00,10.71,10.71,10.65,10.68,280400,2996128.0 +2025-02-12 09:55:00,10.68,10.69,10.66,10.68,119900,1279714.0 +2025-02-12 10:00:00,10.69,10.71,10.69,10.7,193400,2068544.0 +2025-02-12 10:05:00,10.71,10.72,10.7,10.71,129200,1383190.0 +2025-02-12 10:10:00,10.71,10.72,10.7,10.7,232300,2487404.0 +2025-02-12 10:15:00,10.7,10.71,10.67,10.68,153500,1640660.0 +2025-02-12 10:20:00,10.68,10.7,10.67,10.67,108400,1157940.0 +2025-02-12 10:25:00,10.67,10.68,10.65,10.66,97800,1042728.0 +2025-02-12 10:30:00,10.66,10.68,10.66,10.68,96700,1032276.0 +2025-02-12 10:35:00,10.67,10.69,10.67,10.68,68800,734578.0 +2025-02-12 10:40:00,10.68,10.68,10.66,10.67,123500,1317306.0 +2025-02-12 10:45:00,10.67,10.69,10.67,10.69,118100,1261892.0 +2025-02-12 10:50:00,10.69,10.69,10.68,10.69,69300,740428.0 +2025-02-12 10:55:00,10.69,10.7,10.68,10.7,105400,1126752.0 +2025-02-12 11:00:00,10.7,10.7,10.68,10.69,110600,1181624.0 +2025-02-12 11:05:00,10.69,10.76,10.68,10.75,736100,7896852.0 +2025-02-12 11:10:00,10.75,10.77,10.73,10.73,409000,4398660.0 +2025-02-12 11:15:00,10.74,10.74,10.72,10.72,70100,751756.0 +2025-02-12 11:20:00,10.73,10.73,10.71,10.71,153000,1639932.0 +2025-02-12 11:25:00,10.71,10.71,10.69,10.69,160700,1719228.0 +2025-02-12 11:30:00,10.69,10.69,10.66,10.66,274500,2930260.0 +2025-02-12 13:05:00,10.66,10.68,10.65,10.68,125700,1340188.0 +2025-02-12 13:10:00,10.67,10.68,10.65,10.66,198000,2111036.0 +2025-02-12 13:15:00,10.66,10.66,10.63,10.63,236600,2518748.0 +2025-02-12 13:20:00,10.63,10.64,10.63,10.64,48600,516980.0 +2025-02-12 13:25:00,10.63,10.66,10.62,10.66,178900,1902008.0 +2025-02-12 13:30:00,10.66,10.66,10.65,10.65,41600,443340.0 +2025-02-12 13:35:00,10.65,10.66,10.65,10.66,57500,612800.0 +2025-02-12 13:40:00,10.66,10.67,10.66,10.67,23300,248504.0 +2025-02-12 13:45:00,10.66,10.69,10.66,10.69,31000,330936.0 +2025-02-12 13:50:00,10.69,10.69,10.67,10.67,85500,912720.0 +2025-02-12 13:55:00,10.67,10.68,10.67,10.67,60300,643748.0 +2025-02-12 14:00:00,10.67,10.69,10.67,10.67,76000,811720.0 +2025-02-12 14:05:00,10.67,10.72,10.67,10.72,128400,1373652.0 +2025-02-12 14:10:00,10.72,10.74,10.69,10.7,167500,1795152.0 +2025-02-12 14:15:00,10.72,10.72,10.7,10.71,146100,1565056.0 +2025-02-12 14:20:00,10.71,10.79,10.71,10.77,536900,5770736.0 +2025-02-12 14:25:00,10.77,10.77,10.75,10.76,105400,1134152.0 +2025-02-12 14:30:00,10.76,10.76,10.72,10.72,186400,2003384.0 +2025-02-12 14:35:00,10.72,10.74,10.72,10.72,102200,1096488.0 +2025-02-12 14:40:00,10.72,10.74,10.72,10.74,146400,1571200.0 +2025-02-12 14:45:00,10.74,10.75,10.73,10.75,105800,1136480.0 +2025-02-12 14:50:00,10.75,10.76,10.74,10.75,258200,2774976.0 +2025-02-12 14:55:00,10.73,10.75,10.73,10.75,291400,3129160.0 +2025-02-12 15:00:00,10.75,10.75,10.74,10.75,288700,3102960.0 +2025-02-13 09:35:00,10.74,10.92,10.74,10.92,1286400,13959241.0 +2025-02-13 09:40:00,10.92,10.92,10.87,10.92,775900,8456779.0 +2025-02-13 09:45:00,10.92,10.92,10.82,10.85,470600,5108538.0 +2025-02-13 09:50:00,10.85,10.87,10.84,10.87,280900,3048840.0 +2025-02-13 09:55:00,10.87,10.9,10.86,10.89,201700,2195466.0 +2025-02-13 10:00:00,10.89,10.91,10.88,10.89,262300,2859024.0 +2025-02-13 10:05:00,10.89,10.91,10.88,10.9,212100,2311460.0 +2025-02-13 10:10:00,10.9,10.91,10.88,10.9,239000,2604440.0 +2025-02-13 10:15:00,10.9,10.91,10.85,10.85,341900,3719708.0 +2025-02-13 10:20:00,10.87,10.91,10.86,10.9,382100,4157304.0 +2025-02-13 10:25:00,10.9,10.9,10.88,10.89,88100,960024.0 +2025-02-13 10:30:00,10.9,10.9,10.87,10.88,216300,2354224.0 +2025-02-13 10:35:00,10.88,10.88,10.8,10.81,398800,4323316.0 +2025-02-13 10:40:00,10.81,10.83,10.78,10.8,298400,3222620.0 +2025-02-13 10:45:00,10.8,10.82,10.77,10.82,224700,2425972.0 +2025-02-13 10:50:00,10.82,10.83,10.79,10.79,156300,1689580.0 +2025-02-13 10:55:00,10.81,10.84,10.8,10.83,82800,895768.0 +2025-02-13 11:00:00,10.83,10.83,10.82,10.82,37100,401684.0 +2025-02-13 11:05:00,10.82,10.83,10.79,10.8,98600,1065580.0 +2025-02-13 11:10:00,10.8,10.81,10.8,10.81,79600,860112.0 +2025-02-13 11:15:00,10.81,10.82,10.81,10.81,105300,1138604.0 +2025-02-13 11:20:00,10.81,10.81,10.8,10.81,155600,1681084.0 +2025-02-13 11:25:00,10.81,10.83,10.81,10.82,59100,639520.0 +2025-02-13 11:30:00,10.82,10.83,10.81,10.82,65900,712960.0 +2025-02-13 13:05:00,10.82,10.82,10.79,10.79,202100,2183408.0 +2025-02-13 13:10:00,10.8,10.85,10.79,10.84,115100,1245144.0 +2025-02-13 13:15:00,10.84,10.84,10.83,10.83,78000,844952.0 +2025-02-13 13:20:00,10.83,10.83,10.81,10.82,66700,721824.0 +2025-02-13 13:25:00,10.82,10.83,10.81,10.82,50300,544264.0 +2025-02-13 13:30:00,10.82,10.84,10.82,10.83,76400,827360.0 +2025-02-13 13:35:00,10.83,10.85,10.83,10.84,96900,1050504.0 +2025-02-13 13:40:00,10.84,10.86,10.84,10.86,125100,1356832.0 +2025-02-13 13:45:00,10.86,10.89,10.86,10.88,188700,2052528.0 +2025-02-13 13:50:00,10.88,10.89,10.86,10.86,193500,2104448.0 +2025-02-13 13:55:00,10.86,10.88,10.85,10.85,178900,1943248.0 +2025-02-13 14:00:00,10.85,10.85,10.84,10.84,32600,353560.0 +2025-02-13 14:05:00,10.84,10.85,10.8,10.83,339700,3673960.0 +2025-02-13 14:10:00,10.83,10.84,10.82,10.84,181400,1965168.0 +2025-02-13 14:15:00,10.84,10.86,10.83,10.86,59200,642112.0 +2025-02-13 14:20:00,10.85,10.86,10.85,10.86,96200,1044288.0 +2025-02-13 14:25:00,10.84,10.85,10.82,10.82,145300,1575240.0 +2025-02-13 14:30:00,10.82,10.83,10.81,10.82,189600,2051232.0 +2025-02-13 14:35:00,10.82,10.82,10.78,10.79,459300,4957952.0 +2025-02-13 14:40:00,10.8,10.81,10.8,10.81,121100,1308640.0 +2025-02-13 14:45:00,10.81,10.81,10.75,10.75,460500,4962576.0 +2025-02-13 14:50:00,10.75,10.78,10.75,10.76,235100,2531120.0 +2025-02-13 14:55:00,10.76,10.77,10.75,10.77,480700,5172160.0 +2025-02-13 15:00:00,10.77,10.77,10.7,10.73,409100,4393272.0 +2025-02-14 09:35:00,10.68,10.79,10.66,10.72,585400,6270878.0 +2025-02-14 09:40:00,10.72,10.76,10.69,10.71,271200,2905158.0 +2025-02-14 09:45:00,10.7,10.73,10.67,10.72,270100,2888022.0 +2025-02-14 09:50:00,10.72,10.72,10.65,10.66,215300,2297480.0 +2025-02-14 09:55:00,10.65,10.66,10.61,10.65,387100,4114154.0 +2025-02-14 10:00:00,10.65,10.66,10.64,10.65,93200,991912.0 +2025-02-14 10:05:00,10.65,10.68,10.64,10.67,93900,1001530.0 +2025-02-14 10:10:00,10.68,10.69,10.65,10.65,72800,776958.0 +2025-02-14 10:15:00,10.65,10.67,10.65,10.65,90600,965398.0 +2025-02-14 10:20:00,10.65,10.66,10.64,10.65,74100,789294.0 +2025-02-14 10:25:00,10.65,10.67,10.65,10.65,92900,990116.0 +2025-02-14 10:30:00,10.66,10.66,10.64,10.65,114500,1219396.0 +2025-02-14 10:35:00,10.65,10.66,10.62,10.62,258300,2747792.0 +2025-02-14 10:40:00,10.62,10.66,10.62,10.65,307100,3266572.0 +2025-02-14 10:45:00,10.65,10.65,10.63,10.63,171600,1824924.0 +2025-02-14 10:50:00,10.64,10.67,10.64,10.67,94100,1002456.0 +2025-02-14 10:55:00,10.67,10.69,10.66,10.69,68400,730312.0 +2025-02-14 11:00:00,10.69,10.7,10.66,10.66,56100,599160.0 +2025-02-14 11:05:00,10.66,10.67,10.65,10.66,78800,839572.0 +2025-02-14 11:10:00,10.66,10.67,10.66,10.66,56500,602428.0 +2025-02-14 11:15:00,10.67,10.69,10.66,10.68,28000,298828.0 +2025-02-14 11:20:00,10.68,10.7,10.65,10.66,78000,832652.0 +2025-02-14 11:25:00,10.66,10.67,10.64,10.64,69300,738516.0 +2025-02-14 11:30:00,10.64,10.67,10.63,10.65,77600,825972.0 +2025-02-14 13:05:00,10.66,10.66,10.64,10.64,99100,1055404.0 +2025-02-14 13:10:00,10.65,10.66,10.64,10.64,83800,892476.0 +2025-02-14 13:15:00,10.64,10.66,10.64,10.64,55300,588580.0 +2025-02-14 13:20:00,10.64,10.65,10.63,10.64,100900,1073280.0 +2025-02-14 13:25:00,10.63,10.65,10.63,10.64,172900,1839096.0 +2025-02-14 13:30:00,10.64,10.65,10.63,10.64,65500,696824.0 +2025-02-14 13:35:00,10.64,10.65,10.63,10.64,90400,961608.0 +2025-02-14 13:40:00,10.64,10.65,10.59,10.59,451100,4789308.0 +2025-02-14 13:45:00,10.59,10.6,10.56,10.59,297700,3148664.0 +2025-02-14 13:50:00,10.59,10.59,10.56,10.57,273700,2895076.0 +2025-02-14 13:55:00,10.57,10.58,10.55,10.57,229800,2428308.0 +2025-02-14 14:00:00,10.57,10.58,10.56,10.57,78000,824432.0 +2025-02-14 14:05:00,10.57,10.58,10.56,10.58,184800,1953680.0 +2025-02-14 14:10:00,10.57,10.58,10.56,10.56,71900,759828.0 +2025-02-14 14:15:00,10.56,10.57,10.56,10.57,102100,1078712.0 +2025-02-14 14:20:00,10.57,10.58,10.56,10.57,128700,1360228.0 +2025-02-14 14:25:00,10.57,10.58,10.56,10.57,70900,749348.0 +2025-02-14 14:30:00,10.57,10.58,10.56,10.56,173900,1838004.0 +2025-02-14 14:35:00,10.57,10.58,10.56,10.57,135500,1431824.0 +2025-02-14 14:40:00,10.56,10.58,10.56,10.58,181800,1921512.0 +2025-02-14 14:45:00,10.58,10.6,10.57,10.6,175600,1858344.0 +2025-02-14 14:50:00,10.59,10.6,10.58,10.59,140600,1488832.0 +2025-02-14 14:55:00,10.58,10.59,10.57,10.57,198400,2099472.0 +2025-02-14 15:00:00,10.57,10.58,10.57,10.58,219800,2324544.0 +2025-02-17 09:35:00,10.58,10.61,10.54,10.56,459300,4854488.0 +2025-02-17 09:40:00,10.56,10.59,10.53,10.55,629800,6650371.0 +2025-02-17 09:45:00,10.55,10.58,10.55,10.56,288500,3048215.0 +2025-02-17 09:50:00,10.56,10.57,10.55,10.57,132100,1394727.0 +2025-02-17 09:55:00,10.57,10.58,10.56,10.56,155600,1643972.0 +2025-02-17 10:00:00,10.56,10.58,10.56,10.57,191700,2025706.0 +2025-02-17 10:05:00,10.57,10.58,10.56,10.56,139000,1469096.0 +2025-02-17 10:10:00,10.56,10.57,10.54,10.54,168300,1776650.0 +2025-02-17 10:15:00,10.55,10.56,10.54,10.56,199300,2102640.0 +2025-02-17 10:20:00,10.56,10.58,10.56,10.57,91300,965116.0 +2025-02-17 10:25:00,10.57,10.65,10.57,10.64,657100,6976320.0 +2025-02-17 10:30:00,10.64,10.67,10.64,10.67,223200,2378328.0 +2025-02-17 10:35:00,10.67,10.73,10.66,10.73,355300,3797072.0 +2025-02-17 10:40:00,10.73,10.73,10.68,10.69,142800,1527904.0 +2025-02-17 10:45:00,10.69,10.72,10.68,10.72,181900,1946436.0 +2025-02-17 10:50:00,10.71,10.72,10.7,10.72,218700,2342632.0 +2025-02-17 10:55:00,10.71,10.72,10.7,10.71,82500,883496.0 +2025-02-17 11:00:00,10.71,10.72,10.7,10.71,94500,1011856.0 +2025-02-17 11:05:00,10.71,10.77,10.71,10.76,323600,3474336.0 +2025-02-17 11:10:00,10.76,10.77,10.73,10.73,109600,1178396.0 +2025-02-17 11:15:00,10.73,10.76,10.73,10.75,110200,1184424.0 +2025-02-17 11:20:00,10.75,10.76,10.73,10.73,67200,722080.0 +2025-02-17 11:25:00,10.73,10.73,10.69,10.71,91800,983516.0 +2025-02-17 11:30:00,10.71,10.73,10.7,10.72,31600,338756.0 +2025-02-17 13:05:00,10.72,10.75,10.72,10.72,111200,1193624.0 +2025-02-17 13:10:00,10.72,10.72,10.69,10.69,99600,1066308.0 +2025-02-17 13:15:00,10.69,10.7,10.67,10.7,96100,1026644.0 +2025-02-17 13:20:00,10.7,10.7,10.69,10.69,27700,296228.0 +2025-02-17 13:25:00,10.69,10.7,10.68,10.68,71900,768440.0 +2025-02-17 13:30:00,10.69,10.69,10.66,10.66,117000,1249908.0 +2025-02-17 13:35:00,10.66,10.67,10.65,10.66,82700,881508.0 +2025-02-17 13:40:00,10.65,10.65,10.63,10.64,271500,2888672.0 +2025-02-17 13:45:00,10.64,10.65,10.63,10.64,104300,1109308.0 +2025-02-17 13:50:00,10.65,10.69,10.65,10.67,187200,1995664.0 +2025-02-17 13:55:00,10.68,10.68,10.66,10.66,34300,366124.0 +2025-02-17 14:00:00,10.66,10.68,10.66,10.68,41600,443916.0 +2025-02-17 14:05:00,10.67,10.68,10.66,10.68,63800,680648.0 +2025-02-17 14:10:00,10.68,10.69,10.68,10.68,58600,625856.0 +2025-02-17 14:15:00,10.68,10.69,10.67,10.69,48700,520432.0 +2025-02-17 14:20:00,10.69,10.7,10.69,10.69,53900,576672.0 +2025-02-17 14:25:00,10.7,10.74,10.69,10.73,214900,2303016.0 +2025-02-17 14:30:00,10.73,10.74,10.73,10.74,97400,1045560.0 +2025-02-17 14:35:00,10.74,10.75,10.73,10.74,163000,1750624.0 +2025-02-17 14:40:00,10.74,10.75,10.72,10.75,207100,2223432.0 +2025-02-17 14:45:00,10.75,10.75,10.73,10.75,123400,1325640.0 +2025-02-17 14:50:00,10.75,10.76,10.74,10.76,251200,2701256.0 +2025-02-17 14:55:00,10.76,10.77,10.75,10.77,328200,3532976.0 +2025-02-17 15:00:00,10.77,10.78,10.76,10.77,326500,3517664.0 +2025-02-18 09:35:00,10.77,10.77,10.7,10.74,439400,4714815.0 +2025-02-18 09:40:00,10.74,10.83,10.74,10.77,397900,4294952.0 +2025-02-18 09:45:00,10.77,10.77,10.73,10.74,178200,1914907.0 +2025-02-18 09:50:00,10.74,10.75,10.71,10.72,186900,2005870.0 +2025-02-18 09:55:00,10.72,10.72,10.66,10.68,318700,3408846.0 +2025-02-18 10:00:00,10.68,10.7,10.67,10.68,143900,1537275.0 +2025-02-18 10:05:00,10.68,10.69,10.66,10.66,274200,2927400.0 +2025-02-18 10:10:00,10.66,10.67,10.65,10.65,215500,2296820.0 +2025-02-18 10:15:00,10.65,10.66,10.58,10.6,453500,4815874.0 +2025-02-18 10:20:00,10.6,10.62,10.58,10.6,195600,2073290.0 +2025-02-18 10:25:00,10.61,10.64,10.61,10.64,122900,1306088.0 +2025-02-18 10:30:00,10.65,10.67,10.63,10.66,113000,1204272.0 +2025-02-18 10:35:00,10.66,10.66,10.64,10.65,46100,490916.0 +2025-02-18 10:40:00,10.65,10.69,10.65,10.68,69800,745176.0 +2025-02-18 10:45:00,10.68,10.79,10.67,10.72,305400,3279708.0 +2025-02-18 10:50:00,10.72,10.72,10.67,10.67,64000,684284.0 +2025-02-18 10:55:00,10.67,10.67,10.64,10.65,112800,1202308.0 +2025-02-18 11:00:00,10.64,10.65,10.64,10.65,25800,274676.0 +2025-02-18 11:05:00,10.64,10.67,10.64,10.66,67400,718096.0 +2025-02-18 11:10:00,10.66,10.66,10.65,10.66,42900,457104.0 +2025-02-18 11:15:00,10.66,10.66,10.64,10.65,94700,1008524.0 +2025-02-18 11:20:00,10.65,10.65,10.64,10.65,33500,356736.0 +2025-02-18 11:25:00,10.66,10.66,10.65,10.65,48400,515640.0 +2025-02-18 11:30:00,10.65,10.67,10.65,10.67,14600,155560.0 +2025-02-18 13:05:00,10.67,10.68,10.65,10.67,51200,546332.0 +2025-02-18 13:10:00,10.66,10.67,10.64,10.65,42500,452792.0 +2025-02-18 13:15:00,10.65,10.66,10.65,10.65,22900,244048.0 +2025-02-18 13:20:00,10.65,10.66,10.64,10.66,46800,498492.0 +2025-02-18 13:25:00,10.66,10.68,10.65,10.65,85900,916172.0 +2025-02-18 13:30:00,10.65,10.66,10.61,10.62,105100,1117688.0 +2025-02-18 13:35:00,10.62,10.62,10.57,10.57,468400,4960360.0 +2025-02-18 13:40:00,10.57,10.57,10.52,10.56,414700,4371928.0 +2025-02-18 13:45:00,10.56,10.57,10.54,10.55,156100,1647584.0 +2025-02-18 13:50:00,10.54,10.54,10.49,10.5,649300,6822732.0 +2025-02-18 13:55:00,10.5,10.52,10.49,10.5,115600,1213828.0 +2025-02-18 14:00:00,10.5,10.5,10.46,10.46,268600,2815552.0 +2025-02-18 14:05:00,10.46,10.5,10.46,10.5,165400,1732680.0 +2025-02-18 14:10:00,10.5,10.51,10.48,10.48,153200,1607392.0 +2025-02-18 14:15:00,10.49,10.49,10.43,10.43,256800,2684912.0 +2025-02-18 14:20:00,10.43,10.46,10.41,10.41,340000,3547480.0 +2025-02-18 14:25:00,10.41,10.44,10.41,10.43,90400,942368.0 +2025-02-18 14:30:00,10.43,10.44,10.42,10.44,108800,1134648.0 +2025-02-18 14:35:00,10.44,10.45,10.42,10.43,287000,2994992.0 +2025-02-18 14:40:00,10.43,10.43,10.41,10.42,245300,2555640.0 +2025-02-18 14:45:00,10.42,10.45,10.41,10.43,192900,2010736.0 +2025-02-18 14:50:00,10.43,10.44,10.42,10.43,231100,2409896.0 +2025-02-18 14:55:00,10.43,10.43,10.42,10.42,335100,3493376.0 +2025-02-18 15:00:00,10.42,10.43,10.42,10.43,237100,2472288.0 +2025-02-19 09:35:00,10.45,10.47,10.4,10.41,336800,3512432.0 +2025-02-19 09:40:00,10.41,10.46,10.4,10.45,137400,1434800.0 +2025-02-19 09:45:00,10.45,10.46,10.42,10.45,251400,2626519.0 +2025-02-19 09:50:00,10.45,10.45,10.43,10.43,160100,1670446.0 +2025-02-19 09:55:00,10.43,10.45,10.4,10.41,452300,4708504.0 +2025-02-19 10:00:00,10.41,10.42,10.41,10.41,127100,1323455.0 +2025-02-19 10:05:00,10.41,10.43,10.39,10.41,302400,3148219.0 +2025-02-19 10:10:00,10.4,10.41,10.4,10.41,99600,1036350.0 +2025-02-19 10:15:00,10.41,10.44,10.41,10.43,237100,2472536.0 +2025-02-19 10:20:00,10.44,10.44,10.42,10.44,117700,1227812.0 +2025-02-19 10:25:00,10.43,10.45,10.42,10.42,309200,3225132.0 +2025-02-19 10:30:00,10.42,10.43,10.41,10.42,102500,1067784.0 +2025-02-19 10:35:00,10.42,10.43,10.41,10.42,110100,1147090.0 +2025-02-19 10:40:00,10.42,10.43,10.42,10.42,178200,1857130.0 +2025-02-19 10:45:00,10.43,10.43,10.4,10.41,195900,2039658.0 +2025-02-19 10:50:00,10.41,10.42,10.4,10.4,135400,1409038.0 +2025-02-19 10:55:00,10.4,10.41,10.37,10.38,207300,2153192.0 +2025-02-19 11:00:00,10.38,10.38,10.36,10.37,137200,1422768.0 +2025-02-19 11:05:00,10.37,10.37,10.34,10.37,380500,3939876.0 +2025-02-19 11:10:00,10.37,10.37,10.35,10.37,118900,1231432.0 +2025-02-19 11:15:00,10.36,10.39,10.36,10.39,157100,1628472.0 +2025-02-19 11:20:00,10.38,10.4,10.38,10.4,68600,713088.0 +2025-02-19 11:25:00,10.4,10.4,10.38,10.4,50800,527916.0 +2025-02-19 11:30:00,10.4,10.44,10.39,10.43,122100,1272212.0 +2025-02-19 13:05:00,10.44,10.44,10.41,10.42,207000,2159008.0 +2025-02-19 13:10:00,10.42,10.43,10.41,10.42,83400,869028.0 +2025-02-19 13:15:00,10.42,10.43,10.42,10.42,40000,416972.0 +2025-02-19 13:20:00,10.42,10.44,10.42,10.43,267300,2788204.0 +2025-02-19 13:25:00,10.43,10.43,10.39,10.39,153000,1593144.0 +2025-02-19 13:30:00,10.39,10.4,10.39,10.39,75700,787032.0 +2025-02-19 13:35:00,10.4,10.41,10.4,10.41,79800,830320.0 +2025-02-19 13:40:00,10.41,10.41,10.4,10.4,46000,478700.0 +2025-02-19 13:45:00,10.4,10.41,10.39,10.4,36000,374412.0 +2025-02-19 13:50:00,10.39,10.4,10.38,10.39,150200,1560456.0 +2025-02-19 13:55:00,10.39,10.41,10.39,10.4,75500,785280.0 +2025-02-19 14:00:00,10.4,10.41,10.39,10.4,72300,751836.0 +2025-02-19 14:05:00,10.4,10.41,10.4,10.4,120500,1253248.0 +2025-02-19 14:10:00,10.41,10.43,10.4,10.43,183200,1907584.0 +2025-02-19 14:15:00,10.43,10.43,10.41,10.42,58900,613832.0 +2025-02-19 14:20:00,10.42,10.43,10.42,10.42,54400,566908.0 +2025-02-19 14:25:00,10.42,10.43,10.4,10.41,147300,1533232.0 +2025-02-19 14:30:00,10.4,10.42,10.39,10.41,98100,1021052.0 +2025-02-19 14:35:00,10.42,10.43,10.42,10.43,155700,1623004.0 +2025-02-19 14:40:00,10.43,10.45,10.42,10.44,313500,3270624.0 +2025-02-19 14:45:00,10.44,10.48,10.43,10.47,376100,3932168.0 +2025-02-19 14:50:00,10.47,10.48,10.46,10.47,259000,2710976.0 +2025-02-19 14:55:00,10.47,10.5,10.47,10.49,352500,3695912.0 +2025-02-19 15:00:00,10.49,10.51,10.49,10.51,227100,2385088.0 +2025-02-20 09:35:00,10.51,10.53,10.48,10.51,358300,3765708.0 +2025-02-20 09:40:00,10.51,10.51,10.46,10.48,218300,2287607.0 +2025-02-20 09:45:00,10.49,10.5,10.47,10.49,93800,983427.0 +2025-02-20 09:50:00,10.48,10.49,10.47,10.47,191000,2001365.0 +2025-02-20 09:55:00,10.47,10.51,10.47,10.5,151000,1583653.0 +2025-02-20 10:00:00,10.5,10.51,10.47,10.48,144300,1513856.0 +2025-02-20 10:05:00,10.47,10.53,10.47,10.52,335900,3529232.0 +2025-02-20 10:10:00,10.51,10.51,10.49,10.49,114400,1201151.0 +2025-02-20 10:15:00,10.49,10.49,10.46,10.47,99100,1038012.0 +2025-02-20 10:20:00,10.47,10.48,10.46,10.46,133900,1401106.0 +2025-02-20 10:25:00,10.46,10.47,10.45,10.45,171800,1796370.0 +2025-02-20 10:30:00,10.45,10.46,10.41,10.44,334700,3491374.0 +2025-02-20 10:35:00,10.44,10.45,10.42,10.43,174500,1820622.0 +2025-02-20 10:40:00,10.43,10.43,10.42,10.43,89000,927996.0 +2025-02-20 10:45:00,10.43,10.47,10.42,10.46,261500,2729380.0 +2025-02-20 10:50:00,10.45,10.48,10.45,10.46,105500,1104352.0 +2025-02-20 10:55:00,10.46,10.5,10.46,10.49,168700,1768130.0 +2025-02-20 11:00:00,10.49,10.52,10.49,10.52,270400,2841382.0 +2025-02-20 11:05:00,10.52,10.52,10.5,10.5,48300,507904.0 +2025-02-20 11:10:00,10.5,10.5,10.48,10.49,102900,1079996.0 +2025-02-20 11:15:00,10.48,10.52,10.48,10.51,147000,1543940.0 +2025-02-20 11:20:00,10.51,10.51,10.48,10.48,64600,677632.0 +2025-02-20 11:25:00,10.48,10.49,10.47,10.48,52900,554512.0 +2025-02-20 11:30:00,10.48,10.49,10.47,10.48,64100,671560.0 +2025-02-20 13:05:00,10.48,10.5,10.48,10.49,120400,1262760.0 +2025-02-20 13:10:00,10.49,10.5,10.48,10.48,93200,977708.0 +2025-02-20 13:15:00,10.48,10.52,10.48,10.51,140900,1479996.0 +2025-02-20 13:20:00,10.51,10.54,10.5,10.53,223800,2354016.0 +2025-02-20 13:25:00,10.53,10.53,10.51,10.52,95500,1005028.0 +2025-02-20 13:30:00,10.52,10.53,10.51,10.53,76800,807788.0 +2025-02-20 13:35:00,10.53,10.54,10.52,10.53,141400,1488952.0 +2025-02-20 13:40:00,10.53,10.54,10.52,10.52,72000,758016.0 +2025-02-20 13:45:00,10.53,10.53,10.51,10.52,78500,826080.0 +2025-02-20 13:50:00,10.52,10.52,10.5,10.51,133400,1402176.0 +2025-02-20 13:55:00,10.51,10.52,10.5,10.51,57000,599284.0 +2025-02-20 14:00:00,10.52,10.52,10.5,10.51,58900,619072.0 +2025-02-20 14:05:00,10.51,10.53,10.5,10.53,96100,1010656.0 +2025-02-20 14:10:00,10.52,10.52,10.51,10.51,50200,527656.0 +2025-02-20 14:15:00,10.51,10.53,10.51,10.53,67600,711068.0 +2025-02-20 14:20:00,10.53,10.55,10.53,10.55,230700,2430480.0 +2025-02-20 14:25:00,10.54,10.55,10.54,10.54,72800,767588.0 +2025-02-20 14:30:00,10.54,10.55,10.53,10.55,66500,701032.0 +2025-02-20 14:35:00,10.55,10.59,10.55,10.59,306000,3234472.0 +2025-02-20 14:40:00,10.59,10.59,10.57,10.57,195800,2070936.0 +2025-02-20 14:45:00,10.58,10.58,10.55,10.57,156400,1652512.0 +2025-02-20 14:50:00,10.57,10.58,10.56,10.57,110200,1164840.0 +2025-02-20 14:55:00,10.57,10.58,10.55,10.56,174300,1841288.0 +2025-02-20 15:00:00,10.57,10.58,10.56,10.58,151900,1605760.0 +2025-02-21 09:35:00,10.56,10.63,10.51,10.52,526300,5559956.0 +2025-02-21 09:40:00,10.52,10.53,10.47,10.47,442700,4647451.0 +2025-02-21 09:45:00,10.47,10.48,10.41,10.42,403900,4217069.0 +2025-02-21 09:50:00,10.42,10.45,10.39,10.42,440200,4582480.0 +2025-02-21 09:55:00,10.42,10.45,10.42,10.45,157100,1638782.0 +2025-02-21 10:00:00,10.45,10.45,10.41,10.42,124400,1297642.0 +2025-02-21 10:05:00,10.42,10.42,10.39,10.42,383400,3989734.0 +2025-02-21 10:10:00,10.41,10.43,10.41,10.42,108700,1132110.0 +2025-02-21 10:15:00,10.43,10.45,10.42,10.42,83400,869916.0 +2025-02-21 10:20:00,10.43,10.46,10.43,10.45,96500,1007804.0 +2025-02-21 10:25:00,10.45,10.48,10.44,10.45,186900,1954164.0 +2025-02-21 10:30:00,10.45,10.45,10.43,10.45,49000,511436.0 +2025-02-21 10:35:00,10.45,10.49,10.44,10.48,139000,1453700.0 +2025-02-21 10:40:00,10.48,10.53,10.48,10.52,186900,1964736.0 +2025-02-21 10:45:00,10.52,10.52,10.48,10.48,61100,641932.0 +2025-02-21 10:50:00,10.5,10.52,10.49,10.5,46800,491604.0 +2025-02-21 10:55:00,10.5,10.51,10.5,10.51,96900,1017880.0 +2025-02-21 11:00:00,10.51,10.51,10.5,10.51,50900,534556.0 +2025-02-21 11:05:00,10.51,10.51,10.48,10.48,68400,717544.0 +2025-02-21 11:10:00,10.49,10.5,10.48,10.48,59000,618804.0 +2025-02-21 11:15:00,10.48,10.48,10.46,10.47,70500,738492.0 +2025-02-21 11:20:00,10.46,10.48,10.46,10.47,24100,252188.0 +2025-02-21 11:25:00,10.47,10.48,10.46,10.48,135300,1416536.0 +2025-02-21 11:30:00,10.48,10.49,10.47,10.49,56100,587748.0 +2025-02-21 13:05:00,10.49,10.5,10.49,10.5,150400,1577588.0 +2025-02-21 13:10:00,10.5,10.5,10.49,10.49,86900,912220.0 +2025-02-21 13:15:00,10.5,10.51,10.49,10.51,124500,1307672.0 +2025-02-21 13:20:00,10.51,10.53,10.5,10.51,165300,1738000.0 +2025-02-21 13:25:00,10.5,10.51,10.49,10.49,114300,1200296.0 +2025-02-21 13:30:00,10.49,10.51,10.49,10.5,64700,679072.0 +2025-02-21 13:35:00,10.5,10.5,10.49,10.49,63400,665464.0 +2025-02-21 13:40:00,10.49,10.49,10.48,10.49,104600,1096472.0 +2025-02-21 13:45:00,10.49,10.49,10.45,10.46,123700,1294624.0 +2025-02-21 13:50:00,10.46,10.46,10.44,10.46,164300,1717384.0 +2025-02-21 13:55:00,10.44,10.44,10.43,10.44,103500,1079976.0 +2025-02-21 14:00:00,10.45,10.46,10.43,10.44,103400,1080144.0 +2025-02-21 14:05:00,10.44,10.45,10.44,10.45,105900,1105944.0 +2025-02-21 14:10:00,10.45,10.46,10.44,10.46,114700,1198096.0 +2025-02-21 14:15:00,10.45,10.47,10.45,10.47,51300,536436.0 +2025-02-21 14:20:00,10.47,10.47,10.45,10.46,48900,511492.0 +2025-02-21 14:25:00,10.45,10.46,10.45,10.46,33600,351240.0 +2025-02-21 14:30:00,10.45,10.47,10.45,10.46,74600,780288.0 +2025-02-21 14:35:00,10.46,10.49,10.46,10.47,248300,2600008.0 +2025-02-21 14:40:00,10.48,10.49,10.47,10.48,128700,1348384.0 +2025-02-21 14:45:00,10.48,10.49,10.47,10.48,154900,1623576.0 +2025-02-21 14:50:00,10.48,10.49,10.47,10.49,94900,994840.0 +2025-02-21 14:55:00,10.48,10.51,10.48,10.5,269300,2826200.0 +2025-02-21 15:00:00,10.5,10.51,10.49,10.49,166400,1746312.0 +2025-02-24 09:35:00,10.5,10.68,10.5,10.65,1215800,12897951.0 +2025-02-24 09:40:00,10.65,10.65,10.62,10.64,526400,5603175.0 +2025-02-24 09:45:00,10.64,10.64,10.59,10.59,355700,3777212.0 +2025-02-24 09:50:00,10.59,10.59,10.56,10.58,229200,2423162.0 +2025-02-24 09:55:00,10.58,10.61,10.56,10.56,214400,2269110.0 +2025-02-24 10:00:00,10.56,10.64,10.54,10.63,315500,3344982.0 +2025-02-24 10:05:00,10.63,10.64,10.59,10.6,292700,3107024.0 +2025-02-24 10:10:00,10.61,10.61,10.59,10.61,127400,1350716.0 +2025-02-24 10:15:00,10.61,10.62,10.6,10.61,51300,544368.0 +2025-02-24 10:20:00,10.61,10.64,10.61,10.64,163100,1734056.0 +2025-02-24 10:25:00,10.64,10.68,10.64,10.64,339900,3623108.0 +2025-02-24 10:30:00,10.64,10.66,10.64,10.66,100600,1071628.0 +2025-02-24 10:35:00,10.66,10.66,10.65,10.65,95400,1016544.0 +2025-02-24 10:40:00,10.66,10.69,10.65,10.68,335000,3577436.0 +2025-02-24 10:45:00,10.68,10.69,10.66,10.67,93800,1001064.0 +2025-02-24 10:50:00,10.66,10.68,10.65,10.68,93600,998492.0 +2025-02-24 10:55:00,10.67,10.68,10.66,10.67,138500,1478324.0 +2025-02-24 11:00:00,10.69,10.7,10.68,10.69,200200,2140076.0 +2025-02-24 11:05:00,10.68,10.7,10.67,10.7,319700,3415184.0 +2025-02-24 11:10:00,10.7,10.73,10.69,10.71,393400,4211840.0 +2025-02-24 11:15:00,10.71,10.71,10.67,10.68,56600,605272.0 +2025-02-24 11:20:00,10.68,10.68,10.66,10.66,100800,1075752.0 +2025-02-24 11:25:00,10.67,10.67,10.62,10.63,148900,1584808.0 +2025-02-24 11:30:00,10.62,10.63,10.61,10.63,118900,1262536.0 +2025-02-24 13:05:00,10.63,10.63,10.59,10.59,287600,3051472.0 +2025-02-24 13:10:00,10.59,10.6,10.58,10.6,79000,836768.0 +2025-02-24 13:15:00,10.6,10.61,10.59,10.61,43800,464120.0 +2025-02-24 13:20:00,10.61,10.61,10.58,10.58,78000,826696.0 +2025-02-24 13:25:00,10.58,10.61,10.58,10.61,88900,941984.0 +2025-02-24 13:30:00,10.61,10.61,10.59,10.59,76800,814176.0 +2025-02-24 13:35:00,10.59,10.59,10.57,10.59,231600,2451104.0 +2025-02-24 13:40:00,10.59,10.61,10.59,10.6,39100,414456.0 +2025-02-24 13:45:00,10.61,10.61,10.6,10.6,22400,237552.0 +2025-02-24 13:50:00,10.61,10.63,10.6,10.61,65300,693416.0 +2025-02-24 13:55:00,10.61,10.62,10.61,10.61,12800,135920.0 +2025-02-24 14:00:00,10.62,10.62,10.6,10.6,67300,713672.0 +2025-02-24 14:05:00,10.6,10.6,10.53,10.56,276100,2917976.0 +2025-02-24 14:10:00,10.54,10.56,10.54,10.56,56600,597128.0 +2025-02-24 14:15:00,10.56,10.57,10.56,10.56,52800,557824.0 +2025-02-24 14:20:00,10.56,10.57,10.56,10.57,59300,626752.0 +2025-02-24 14:25:00,10.56,10.6,10.56,10.6,98100,1038016.0 +2025-02-24 14:30:00,10.59,10.6,10.58,10.6,39000,413080.0 +2025-02-24 14:35:00,10.6,10.62,10.59,10.62,90100,955792.0 +2025-02-24 14:40:00,10.62,10.64,10.62,10.64,126600,1345120.0 +2025-02-24 14:45:00,10.63,10.64,10.62,10.62,68300,725936.0 +2025-02-24 14:50:00,10.62,10.63,10.61,10.61,116600,1237640.0 +2025-02-24 14:55:00,10.61,10.62,10.6,10.62,200300,2126264.0 +2025-02-24 15:00:00,10.63,10.63,10.62,10.63,159500,1695224.0 +2025-02-25 09:35:00,10.56,10.56,10.4,10.48,447500,4697009.0 +2025-02-25 09:40:00,10.5,10.52,10.48,10.51,204000,2143149.0 +2025-02-25 09:45:00,10.51,10.51,10.46,10.49,242100,2539233.0 +2025-02-25 09:50:00,10.49,10.51,10.48,10.5,273500,2868878.0 +2025-02-25 09:55:00,10.5,10.52,10.49,10.49,117700,1235569.0 +2025-02-25 10:00:00,10.49,10.5,10.48,10.49,101500,1064562.0 +2025-02-25 10:05:00,10.49,10.54,10.49,10.52,164200,1726038.0 +2025-02-25 10:10:00,10.52,10.56,10.51,10.55,146400,1543547.0 +2025-02-25 10:15:00,10.55,10.59,10.54,10.56,154700,1635512.0 +2025-02-25 10:20:00,10.55,10.57,10.55,10.56,72500,765618.0 +2025-02-25 10:25:00,10.56,10.56,10.54,10.54,58900,621456.0 +2025-02-25 10:30:00,10.55,10.56,10.54,10.56,62500,659622.0 +2025-02-25 10:35:00,10.56,10.58,10.55,10.57,105200,1111214.0 +2025-02-25 10:40:00,10.57,10.58,10.56,10.56,24900,263130.0 +2025-02-25 10:45:00,10.56,10.57,10.54,10.55,42900,452850.0 +2025-02-25 10:50:00,10.55,10.58,10.55,10.56,61900,654028.0 +2025-02-25 10:55:00,10.56,10.58,10.56,10.58,23800,251538.0 +2025-02-25 11:00:00,10.57,10.59,10.57,10.57,48700,515130.0 +2025-02-25 11:05:00,10.57,10.59,10.57,10.57,44700,472738.0 +2025-02-25 11:10:00,10.57,10.58,10.56,10.57,54100,571812.0 +2025-02-25 11:15:00,10.57,10.58,10.56,10.57,57400,606452.0 +2025-02-25 11:20:00,10.57,10.58,10.57,10.57,21000,222076.0 +2025-02-25 11:25:00,10.57,10.58,10.55,10.55,66300,700432.0 +2025-02-25 11:30:00,10.55,10.57,10.55,10.57,42000,443428.0 +2025-02-25 13:05:00,10.57,10.57,10.52,10.52,120300,1268732.0 +2025-02-25 13:10:00,10.53,10.54,10.52,10.53,65300,687410.0 +2025-02-25 13:15:00,10.53,10.53,10.51,10.52,95500,1004446.0 +2025-02-25 13:20:00,10.52,10.53,10.52,10.53,29600,311448.0 +2025-02-25 13:25:00,10.52,10.53,10.51,10.51,87800,923510.0 +2025-02-25 13:30:00,10.51,10.52,10.51,10.51,33600,353222.0 +2025-02-25 13:35:00,10.51,10.52,10.5,10.52,95200,1000468.0 +2025-02-25 13:40:00,10.51,10.52,10.5,10.5,66400,697636.0 +2025-02-25 13:45:00,10.51,10.51,10.49,10.5,91100,956416.0 +2025-02-25 13:50:00,10.49,10.51,10.48,10.51,123900,1300072.0 +2025-02-25 13:55:00,10.51,10.52,10.5,10.51,47200,496112.0 +2025-02-25 14:00:00,10.51,10.51,10.5,10.5,38900,408696.0 +2025-02-25 14:05:00,10.51,10.51,10.48,10.48,148100,1552940.0 +2025-02-25 14:10:00,10.48,10.51,10.48,10.5,48800,512308.0 +2025-02-25 14:15:00,10.51,10.52,10.5,10.52,47300,497408.0 +2025-02-25 14:20:00,10.52,10.55,10.52,10.53,121800,1283832.0 +2025-02-25 14:25:00,10.53,10.54,10.53,10.54,54600,575324.0 +2025-02-25 14:30:00,10.54,10.54,10.52,10.53,126800,1335388.0 +2025-02-25 14:35:00,10.52,10.53,10.48,10.48,181800,1910400.0 +2025-02-25 14:40:00,10.48,10.49,10.47,10.49,282200,2954804.0 +2025-02-25 14:45:00,10.5,10.5,10.47,10.48,133000,1393560.0 +2025-02-25 14:50:00,10.49,10.49,10.45,10.46,272900,2857736.0 +2025-02-25 14:55:00,10.45,10.48,10.45,10.48,130500,1365352.0 +2025-02-25 15:00:00,10.47,10.48,10.47,10.47,105100,1100628.0 +2025-02-26 09:35:00,10.51,10.59,10.49,10.57,438300,4629215.0 +2025-02-26 09:40:00,10.57,10.61,10.57,10.59,431700,4573396.0 +2025-02-26 09:45:00,10.59,10.63,10.58,10.59,351000,3723619.0 +2025-02-26 09:50:00,10.59,10.61,10.57,10.57,162900,1725365.0 +2025-02-26 09:55:00,10.57,10.57,10.54,10.57,158500,1674090.0 +2025-02-26 10:00:00,10.57,10.57,10.54,10.56,86600,914313.0 +2025-02-26 10:05:00,10.56,10.56,10.54,10.55,97200,1025876.0 +2025-02-26 10:10:00,10.55,10.55,10.52,10.53,83100,875420.0 +2025-02-26 10:15:00,10.53,10.56,10.53,10.55,51500,543246.0 +2025-02-26 10:20:00,10.56,10.56,10.53,10.53,49700,524344.0 +2025-02-26 10:25:00,10.53,10.57,10.53,10.57,165800,1750020.0 +2025-02-26 10:30:00,10.57,10.58,10.56,10.56,47600,503122.0 +2025-02-26 10:35:00,10.56,10.56,10.54,10.55,39800,419892.0 +2025-02-26 10:40:00,10.55,10.56,10.54,10.54,55600,586204.0 +2025-02-26 10:45:00,10.54,10.55,10.54,10.54,42700,450328.0 +2025-02-26 10:50:00,10.54,10.55,10.53,10.54,55200,581744.0 +2025-02-26 10:55:00,10.54,10.55,10.54,10.55,21800,229940.0 +2025-02-26 11:00:00,10.55,10.57,10.54,10.56,58500,617328.0 +2025-02-26 11:05:00,10.57,10.58,10.56,10.58,48000,507482.0 +2025-02-26 11:10:00,10.57,10.58,10.56,10.56,49400,522182.0 +2025-02-26 11:15:00,10.57,10.57,10.56,10.56,38500,406588.0 +2025-02-26 11:20:00,10.57,10.58,10.56,10.57,65100,687926.0 +2025-02-26 11:25:00,10.57,10.58,10.55,10.57,68000,718366.0 +2025-02-26 11:30:00,10.57,10.57,10.55,10.56,67600,713754.0 +2025-02-26 13:05:00,10.56,10.58,10.56,10.58,42400,448028.0 +2025-02-26 13:10:00,10.58,10.58,10.55,10.57,57300,605530.0 +2025-02-26 13:15:00,10.57,10.57,10.55,10.55,38300,404458.0 +2025-02-26 13:20:00,10.55,10.56,10.55,10.56,22600,238584.0 +2025-02-26 13:25:00,10.56,10.56,10.55,10.55,55500,585608.0 +2025-02-26 13:30:00,10.55,10.55,10.53,10.55,40900,431090.0 +2025-02-26 13:35:00,10.55,10.55,10.52,10.53,151100,1591220.0 +2025-02-26 13:40:00,10.53,10.53,10.52,10.53,69700,733564.0 +2025-02-26 13:45:00,10.53,10.54,10.53,10.54,52900,557248.0 +2025-02-26 13:50:00,10.53,10.54,10.51,10.51,85000,894488.0 +2025-02-26 13:55:00,10.52,10.53,10.51,10.52,43300,455616.0 +2025-02-26 14:00:00,10.52,10.53,10.52,10.52,36000,378792.0 +2025-02-26 14:05:00,10.52,10.54,10.51,10.51,224000,2356256.0 +2025-02-26 14:10:00,10.5,10.52,10.5,10.5,41600,437188.0 +2025-02-26 14:15:00,10.5,10.52,10.5,10.51,60800,639096.0 +2025-02-26 14:20:00,10.51,10.52,10.51,10.52,42300,444884.0 +2025-02-26 14:25:00,10.52,10.52,10.51,10.51,25600,269124.0 +2025-02-26 14:30:00,10.51,10.52,10.51,10.51,36100,379628.0 +2025-02-26 14:35:00,10.51,10.55,10.51,10.54,110400,1162660.0 +2025-02-26 14:40:00,10.54,10.56,10.54,10.55,135900,1433864.0 +2025-02-26 14:45:00,10.55,10.55,10.54,10.55,100900,1064308.0 +2025-02-26 14:50:00,10.56,10.57,10.55,10.56,119200,1258744.0 +2025-02-26 14:55:00,10.56,10.58,10.56,10.57,174400,1843612.0 +2025-02-26 15:00:00,10.57,10.58,10.57,10.58,155100,1640336.0 +2025-02-27 09:35:00,10.66,10.78,10.66,10.73,1360200,14597031.0 +2025-02-27 09:40:00,10.73,10.78,10.71,10.72,415900,4467948.0 +2025-02-27 09:45:00,10.72,10.72,10.69,10.71,207300,2219714.0 +2025-02-27 09:50:00,10.71,10.75,10.71,10.73,176000,1888400.0 +2025-02-27 09:55:00,10.73,10.75,10.68,10.69,566600,6072068.0 +2025-02-27 10:00:00,10.69,10.72,10.68,10.71,276400,2957760.0 +2025-02-27 10:05:00,10.71,10.72,10.69,10.7,137900,1476984.0 +2025-02-27 10:10:00,10.7,10.72,10.68,10.72,200900,2148912.0 +2025-02-27 10:15:00,10.72,10.77,10.71,10.75,597400,6419164.0 +2025-02-27 10:20:00,10.75,10.75,10.71,10.72,97000,1040612.0 +2025-02-27 10:25:00,10.72,10.75,10.7,10.74,210700,2256656.0 +2025-02-27 10:30:00,10.74,10.75,10.72,10.73,108200,1161924.0 +2025-02-27 10:35:00,10.72,10.73,10.7,10.7,146800,1572192.0 +2025-02-27 10:40:00,10.7,10.7,10.66,10.66,261900,2797620.0 +2025-02-27 10:45:00,10.67,10.69,10.67,10.69,120400,1285468.0 +2025-02-27 10:50:00,10.69,10.76,10.68,10.71,371200,3983208.0 +2025-02-27 10:55:00,10.7,10.7,10.65,10.66,234700,2504224.0 +2025-02-27 11:00:00,10.66,10.71,10.66,10.7,100400,1073176.0 +2025-02-27 11:05:00,10.7,10.7,10.67,10.68,76200,814240.0 +2025-02-27 11:10:00,10.67,10.67,10.65,10.66,181600,1935600.0 +2025-02-27 11:15:00,10.66,10.67,10.65,10.66,167500,1786688.0 +2025-02-27 11:20:00,10.66,10.66,10.59,10.59,541900,5761284.0 +2025-02-27 11:25:00,10.59,10.61,10.58,10.6,135200,1432616.0 +2025-02-27 11:30:00,10.61,10.62,10.6,10.61,88500,939104.0 +2025-02-27 13:05:00,10.62,10.62,10.59,10.6,166700,1767248.0 +2025-02-27 13:10:00,10.6,10.61,10.59,10.59,121800,1291688.0 +2025-02-27 13:15:00,10.59,10.61,10.59,10.61,91100,965856.0 +2025-02-27 13:20:00,10.61,10.61,10.6,10.61,69900,741512.0 +2025-02-27 13:25:00,10.61,10.65,10.6,10.65,49100,521624.0 +2025-02-27 13:30:00,10.65,10.66,10.63,10.63,78800,839128.0 +2025-02-27 13:35:00,10.63,10.63,10.61,10.61,69700,740264.0 +2025-02-27 13:40:00,10.61,10.62,10.56,10.56,461500,4885328.0 +2025-02-27 13:45:00,10.56,10.59,10.54,10.59,105700,1115808.0 +2025-02-27 13:50:00,10.58,10.58,10.57,10.58,31700,335384.0 +2025-02-27 13:55:00,10.58,10.61,10.58,10.61,80600,854768.0 +2025-02-27 14:00:00,10.61,10.62,10.61,10.61,83600,887256.0 +2025-02-27 14:05:00,10.61,10.62,10.6,10.6,76100,807824.0 +2025-02-27 14:10:00,10.6,10.64,10.6,10.63,105800,1122584.0 +2025-02-27 14:15:00,10.63,10.67,10.63,10.66,111600,1188520.0 +2025-02-27 14:20:00,10.66,10.68,10.66,10.68,256100,2732768.0 +2025-02-27 14:25:00,10.68,10.72,10.67,10.71,322000,3443288.0 +2025-02-27 14:30:00,10.71,10.73,10.7,10.73,183200,1962648.0 +2025-02-27 14:35:00,10.73,10.75,10.71,10.71,414800,4452608.0 +2025-02-27 14:40:00,10.71,10.72,10.71,10.71,150800,1615912.0 +2025-02-27 14:45:00,10.71,10.72,10.71,10.71,168400,1804056.0 +2025-02-27 14:50:00,10.71,10.72,10.7,10.71,193800,2075552.0 +2025-02-27 14:55:00,10.7,10.72,10.7,10.71,180800,1936440.0 +2025-02-27 15:00:00,10.71,10.73,10.71,10.73,285700,3064480.0 +2025-02-28 09:35:00,10.74,11.17,10.74,11.11,3527000,38682528.0 +2025-02-28 09:40:00,11.11,11.3,11.06,11.12,2509800,28024700.0 +2025-02-28 09:45:00,11.12,11.12,11.05,11.08,1154700,12808352.0 +2025-02-28 09:50:00,11.08,11.17,11.08,11.17,669500,7448520.0 +2025-02-28 09:55:00,11.17,11.24,11.13,11.22,791100,8857392.0 +2025-02-28 10:00:00,11.22,11.23,11.15,11.15,527400,5909312.0 +2025-02-28 10:05:00,11.16,11.17,11.1,11.1,541800,6040296.0 +2025-02-28 10:10:00,11.1,11.13,11.1,11.11,334100,3713696.0 +2025-02-28 10:15:00,11.11,11.25,11.1,11.23,691100,7726376.0 +2025-02-28 10:20:00,11.23,11.23,11.14,11.16,243900,2724296.0 +2025-02-28 10:25:00,11.16,11.17,11.14,11.15,243300,2713680.0 +2025-02-28 10:30:00,11.15,11.2,11.14,11.17,222600,2486576.0 +2025-02-28 10:35:00,11.17,11.18,11.16,11.17,241700,2700464.0 +2025-02-28 10:40:00,11.16,11.18,11.16,11.18,158500,1770232.0 +2025-02-28 10:45:00,11.18,11.18,11.15,11.15,170300,1901224.0 +2025-02-28 10:50:00,11.15,11.16,11.08,11.09,317100,3522776.0 +2025-02-28 10:55:00,11.09,11.09,11.05,11.07,288700,3194336.0 +2025-02-28 11:00:00,11.07,11.13,11.06,11.12,249700,2767888.0 +2025-02-28 11:05:00,11.12,11.17,11.09,11.14,296200,3297008.0 +2025-02-28 11:10:00,11.14,11.5,11.13,11.32,2613300,29573472.0 +2025-02-28 11:15:00,11.34,11.34,11.23,11.25,547900,6175568.0 +2025-02-28 11:20:00,11.25,11.25,11.19,11.2,393300,4413328.0 +2025-02-28 11:25:00,11.2,11.2,11.16,11.19,178400,1995056.0 +2025-02-28 11:30:00,11.19,11.21,11.18,11.2,250600,2806640.0 +2025-02-28 13:05:00,11.22,11.22,11.15,11.15,415900,4649664.0 +2025-02-28 13:10:00,11.15,11.19,11.15,11.19,234500,2618688.0 +2025-02-28 13:15:00,11.19,11.24,11.18,11.24,229800,2577008.0 +2025-02-28 13:20:00,11.24,11.25,11.17,11.17,278000,3115264.0 +2025-02-28 13:25:00,11.17,11.18,11.11,11.13,332100,3700400.0 +2025-02-28 13:30:00,11.13,11.14,11.11,11.13,125800,1400144.0 +2025-02-28 13:35:00,11.14,11.15,11.11,11.12,249900,2780864.0 +2025-02-28 13:40:00,11.12,11.14,11.1,11.13,185600,2063184.0 +2025-02-28 13:45:00,11.13,11.14,11.12,11.13,132100,1470160.0 +2025-02-28 13:50:00,11.13,11.14,11.11,11.11,176100,1958240.0 +2025-02-28 13:55:00,11.11,11.18,11.11,11.18,309500,3449536.0 +2025-02-28 14:00:00,11.17,11.18,11.13,11.13,190000,2120288.0 +2025-02-28 14:05:00,11.13,11.13,11.11,11.12,240200,2669920.0 +2025-02-28 14:10:00,11.12,11.12,11.08,11.09,256900,2851200.0 +2025-02-28 14:15:00,11.09,11.09,11.04,11.04,247300,2736464.0 +2025-02-28 14:20:00,11.04,11.07,11.04,11.06,254900,2817568.0 +2025-02-28 14:25:00,11.07,11.12,11.05,11.1,247200,2736560.0 +2025-02-28 14:30:00,11.1,11.11,11.08,11.1,123800,1373408.0 +2025-02-28 14:35:00,11.1,11.1,10.98,10.98,555800,6130448.0 +2025-02-28 14:40:00,10.98,11.01,10.96,10.99,311100,3418208.0 +2025-02-28 14:45:00,10.99,11.07,10.99,11.03,434800,4797024.0 +2025-02-28 14:50:00,11.03,11.04,10.94,10.94,578600,6365840.0 +2025-02-28 14:55:00,10.94,11.0,10.93,10.99,777400,8521376.0 +2025-02-28 15:00:00,10.99,11.03,10.98,11.03,573600,6317840.0 +2025-03-03 09:35:00,11.15,11.33,11.08,11.31,2841900,31898060.0 +2025-03-03 09:40:00,11.31,11.41,11.25,11.41,1811200,20539052.0 +2025-03-03 09:45:00,11.41,11.47,11.37,11.42,1622500,18532412.0 +2025-03-03 09:50:00,11.42,11.42,11.34,11.41,831200,9462848.0 +2025-03-03 09:55:00,11.4,11.41,11.33,11.37,621700,7060248.0 +2025-03-03 10:00:00,11.37,11.37,11.33,11.35,401100,4551008.0 +2025-03-03 10:05:00,11.35,11.36,11.32,11.33,431200,4887240.0 +2025-03-03 10:10:00,11.33,11.41,11.33,11.41,482100,5481944.0 +2025-03-03 10:15:00,11.42,11.42,11.34,11.37,297400,3383992.0 +2025-03-03 10:20:00,11.37,11.39,11.34,11.38,422300,4798952.0 +2025-03-03 10:25:00,11.38,11.39,11.35,11.36,332200,3779000.0 +2025-03-03 10:30:00,11.36,11.39,11.36,11.37,210400,2393872.0 +2025-03-03 10:35:00,11.37,11.39,11.33,11.33,472600,5370832.0 +2025-03-03 10:40:00,11.33,11.35,11.33,11.34,261700,2968992.0 +2025-03-03 10:45:00,11.34,11.34,11.28,11.34,673300,7615208.0 +2025-03-03 10:50:00,11.34,11.34,11.31,11.32,124100,1405240.0 +2025-03-03 10:55:00,11.32,11.34,11.32,11.32,214900,2434808.0 +2025-03-03 11:00:00,11.32,11.33,11.28,11.28,277300,3137248.0 +2025-03-03 11:05:00,11.28,11.3,11.26,11.3,216700,2442480.0 +2025-03-03 11:10:00,11.3,11.3,11.26,11.26,195700,2207552.0 +2025-03-03 11:15:00,11.26,11.27,11.26,11.26,161800,1822272.0 +2025-03-03 11:20:00,11.26,11.26,11.24,11.25,180000,2024768.0 +2025-03-03 11:25:00,11.24,11.25,11.24,11.25,144100,1620400.0 +2025-03-03 11:30:00,11.25,11.26,11.21,11.22,236300,2653920.0 +2025-03-03 13:05:00,11.23,11.28,11.23,11.24,236200,2655664.0 +2025-03-03 13:10:00,11.24,11.28,11.24,11.26,121300,1365440.0 +2025-03-03 13:15:00,11.26,11.27,11.23,11.25,111300,1252160.0 +2025-03-03 13:20:00,11.25,11.26,11.18,11.2,412200,4621504.0 +2025-03-03 13:25:00,11.2,11.21,11.16,11.16,281400,3146944.0 +2025-03-03 13:30:00,11.16,11.18,11.11,11.18,224500,2503904.0 +2025-03-03 13:35:00,11.18,11.18,11.12,11.14,203300,2265136.0 +2025-03-03 13:40:00,11.13,11.14,11.12,11.13,221200,2462112.0 +2025-03-03 13:45:00,11.13,11.15,11.12,11.15,122600,1365520.0 +2025-03-03 13:50:00,11.15,11.15,11.11,11.12,252000,2803488.0 +2025-03-03 13:55:00,11.12,11.12,11.06,11.09,339000,3760000.0 +2025-03-03 14:00:00,11.1,11.15,11.1,11.15,133400,1483840.0 +2025-03-03 14:05:00,11.15,11.15,11.11,11.11,146200,1626752.0 +2025-03-03 14:10:00,11.11,11.11,11.08,11.08,177700,1971104.0 +2025-03-03 14:15:00,11.08,11.09,11.04,11.04,291500,3225648.0 +2025-03-03 14:20:00,11.04,11.07,11.03,11.05,239000,2640240.0 +2025-03-03 14:25:00,11.04,11.07,11.04,11.06,213000,2355536.0 +2025-03-03 14:30:00,11.06,11.06,11.01,11.02,333700,3681072.0 +2025-03-03 14:35:00,11.02,11.05,11.01,11.02,222700,2455472.0 +2025-03-03 14:40:00,11.02,11.02,10.96,10.98,472000,5192528.0 +2025-03-03 14:45:00,10.99,11.02,10.99,11.01,261200,2873184.0 +2025-03-03 14:50:00,11.01,11.06,11.0,11.03,429500,4737568.0 +2025-03-03 14:55:00,11.03,11.09,11.02,11.09,574000,6340080.0 +2025-03-03 15:00:00,11.09,11.15,11.09,11.15,497300,5531744.0 +2025-03-04 09:35:00,11.27,11.43,11.27,11.38,2647600,30021678.0 +2025-03-04 09:40:00,11.38,11.4,11.32,11.36,1096000,12452042.0 +2025-03-04 09:45:00,11.36,11.37,11.21,11.25,959300,10813212.0 +2025-03-04 09:50:00,11.25,11.32,11.24,11.29,247800,2798956.0 +2025-03-04 09:55:00,11.29,11.3,11.25,11.3,471200,5311672.0 +2025-03-04 10:00:00,11.3,11.68,11.29,11.62,3390800,39077420.0 +2025-03-04 10:05:00,11.62,11.62,11.47,11.47,1317100,15227160.0 +2025-03-04 10:10:00,11.47,11.56,11.47,11.5,707000,8143552.0 +2025-03-04 10:15:00,11.5,11.53,11.5,11.51,220900,2542136.0 +2025-03-04 10:20:00,11.51,11.51,11.49,11.5,200700,2308320.0 +2025-03-04 10:25:00,11.5,11.5,11.44,11.44,253600,2910928.0 +2025-03-04 10:30:00,11.44,11.48,11.44,11.47,219700,2516304.0 +2025-03-04 10:35:00,11.46,11.48,11.45,11.47,143600,1646400.0 +2025-03-04 10:40:00,11.47,11.5,11.47,11.49,200900,2308160.0 +2025-03-04 10:45:00,11.49,11.5,11.49,11.49,177600,2041920.0 +2025-03-04 10:50:00,11.49,11.5,11.49,11.5,100400,1154368.0 +2025-03-04 10:55:00,11.5,11.5,11.49,11.49,125300,1440592.0 +2025-03-04 11:00:00,11.49,11.51,11.49,11.5,157700,1813488.0 +2025-03-04 11:05:00,11.5,11.51,11.49,11.51,107500,1236224.0 +2025-03-04 11:10:00,11.51,11.56,11.5,11.56,168300,1939616.0 +2025-03-04 11:15:00,11.56,11.61,11.54,11.58,498900,5777872.0 +2025-03-04 11:20:00,11.58,11.59,11.53,11.56,224200,2591440.0 +2025-03-04 11:25:00,11.56,11.58,11.55,11.56,145500,1683872.0 +2025-03-04 11:30:00,11.56,11.57,11.56,11.56,96900,1120672.0 +2025-03-04 13:05:00,11.57,11.57,11.49,11.53,268200,3092800.0 +2025-03-04 13:10:00,11.53,11.54,11.5,11.5,110400,1272016.0 +2025-03-04 13:15:00,11.5,11.52,11.48,11.5,198700,2284016.0 +2025-03-04 13:20:00,11.5,11.52,11.49,11.51,137500,1582096.0 +2025-03-04 13:25:00,11.51,11.52,11.49,11.49,178000,2048400.0 +2025-03-04 13:30:00,11.49,11.5,11.45,11.46,250000,2865664.0 +2025-03-04 13:35:00,11.46,11.46,11.45,11.46,150000,1718000.0 +2025-03-04 13:40:00,11.46,11.5,11.45,11.5,117200,1344400.0 +2025-03-04 13:45:00,11.5,11.5,11.47,11.47,160100,1838528.0 +2025-03-04 13:50:00,11.48,11.48,11.47,11.47,104100,1194384.0 +2025-03-04 13:55:00,11.47,11.48,11.46,11.46,133200,1527216.0 +2025-03-04 14:00:00,11.46,11.46,11.45,11.45,90300,1034592.0 +2025-03-04 14:05:00,11.45,11.46,11.45,11.46,184600,2114816.0 +2025-03-04 14:10:00,11.47,11.5,11.47,11.49,173500,1992288.0 +2025-03-04 14:15:00,11.48,11.51,11.48,11.5,196700,2260464.0 +2025-03-04 14:20:00,11.5,11.52,11.5,11.51,171900,1979184.0 +2025-03-04 14:25:00,11.51,11.52,11.49,11.5,250000,2876832.0 +2025-03-04 14:30:00,11.5,11.51,11.49,11.49,136000,1564256.0 +2025-03-04 14:35:00,11.49,11.53,11.49,11.53,193000,2222304.0 +2025-03-04 14:40:00,11.53,11.58,11.53,11.57,418000,4829088.0 +2025-03-04 14:45:00,11.57,11.58,11.53,11.54,519600,5999168.0 +2025-03-04 14:50:00,11.54,11.55,11.53,11.55,488000,5631152.0 +2025-03-04 14:55:00,11.55,11.69,11.54,11.68,1685900,19575296.0 +2025-03-04 15:00:00,11.68,11.7,11.68,11.69,1104900,12914192.0 +2025-03-05 09:35:00,11.54,11.57,11.36,11.43,2456700,28152654.0 +2025-03-05 09:40:00,11.43,11.45,11.4,11.4,920700,10511152.0 +2025-03-05 09:45:00,11.4,11.4,11.25,11.25,1812400,20512880.0 +2025-03-05 09:50:00,11.25,11.34,11.25,11.3,861200,9721864.0 +2025-03-05 09:55:00,11.3,11.37,11.29,11.33,496000,5620264.0 +2025-03-05 10:00:00,11.33,11.34,11.28,11.29,460600,5203264.0 +2025-03-05 10:05:00,11.28,11.29,11.25,11.29,423800,4774184.0 +2025-03-05 10:10:00,11.29,11.29,11.24,11.26,581700,6546640.0 +2025-03-05 10:15:00,11.26,11.29,11.25,11.29,273500,3081424.0 +2025-03-05 10:20:00,11.29,11.34,11.28,11.29,254100,2873440.0 +2025-03-05 10:25:00,11.29,11.32,11.27,11.32,201200,2270792.0 +2025-03-05 10:30:00,11.32,11.33,11.29,11.29,179100,2025608.0 +2025-03-05 10:35:00,11.29,11.3,11.29,11.29,90200,1018712.0 +2025-03-05 10:40:00,11.29,11.34,11.29,11.34,166800,1888600.0 +2025-03-05 10:45:00,11.33,11.34,11.3,11.3,122900,1390160.0 +2025-03-05 10:50:00,11.3,11.32,11.3,11.31,112500,1272224.0 +2025-03-05 10:55:00,11.31,11.34,11.31,11.34,110900,1255184.0 +2025-03-05 11:00:00,11.33,11.34,11.31,11.32,149900,1697016.0 +2025-03-05 11:05:00,11.32,11.32,11.28,11.29,208500,2355464.0 +2025-03-05 11:10:00,11.29,11.3,11.28,11.28,140900,1590104.0 +2025-03-05 11:15:00,11.29,11.29,11.27,11.28,130000,1466224.0 +2025-03-05 11:20:00,11.28,11.29,11.27,11.29,104500,1178472.0 +2025-03-05 11:25:00,11.29,11.31,11.29,11.29,76300,861824.0 +2025-03-05 11:30:00,11.28,11.29,11.28,11.29,160200,1807688.0 +2025-03-05 13:05:00,11.29,11.3,11.27,11.27,180700,2039552.0 +2025-03-05 13:10:00,11.27,11.28,11.25,11.28,248200,2795408.0 +2025-03-05 13:15:00,11.28,11.28,11.22,11.22,442200,4971744.0 +2025-03-05 13:20:00,11.22,11.26,11.21,11.26,261500,2934360.0 +2025-03-05 13:25:00,11.26,11.27,11.22,11.24,122700,1380608.0 +2025-03-05 13:30:00,11.24,11.25,11.23,11.23,178400,2004168.0 +2025-03-05 13:35:00,11.23,11.24,11.21,11.22,353100,3962112.0 +2025-03-05 13:40:00,11.22,11.25,11.22,11.23,165000,1854272.0 +2025-03-05 13:45:00,11.23,11.23,11.22,11.22,128400,1440992.0 +2025-03-05 13:50:00,11.23,11.25,11.22,11.24,61800,694480.0 +2025-03-05 13:55:00,11.24,11.28,11.24,11.27,145700,1640640.0 +2025-03-05 14:00:00,11.27,11.27,11.23,11.24,174700,1964224.0 +2025-03-05 14:05:00,11.24,11.27,11.23,11.27,235000,2643888.0 +2025-03-05 14:10:00,11.27,11.27,11.25,11.26,97400,1096624.0 +2025-03-05 14:15:00,11.26,11.3,11.25,11.27,160000,1803888.0 +2025-03-05 14:20:00,11.26,11.29,11.26,11.29,81900,923936.0 +2025-03-05 14:25:00,11.29,11.3,11.25,11.26,194600,2192336.0 +2025-03-05 14:30:00,11.26,11.27,11.24,11.26,160000,1800736.0 +2025-03-05 14:35:00,11.26,11.27,11.25,11.26,158600,1785600.0 +2025-03-05 14:40:00,11.26,11.29,11.25,11.26,243100,2740240.0 +2025-03-05 14:45:00,11.26,11.28,11.26,11.27,236300,2662512.0 +2025-03-05 14:50:00,11.27,11.3,11.26,11.3,525300,5923968.0 +2025-03-05 14:55:00,11.29,11.32,11.29,11.32,412700,4664944.0 +2025-03-05 15:00:00,11.32,11.36,11.32,11.36,525100,5959328.0 +2025-03-06 09:35:00,11.35,11.35,11.14,11.14,1429500,16035154.0 +2025-03-06 09:40:00,11.14,11.19,11.1,11.17,1129800,12567794.0 +2025-03-06 09:45:00,11.17,11.17,11.13,11.16,450100,5016428.0 +2025-03-06 09:50:00,11.16,11.21,11.15,11.16,415000,4639284.0 +2025-03-06 09:55:00,11.16,11.17,11.14,11.15,456700,5092460.0 +2025-03-06 10:00:00,11.15,11.17,11.15,11.17,310400,3463784.0 +2025-03-06 10:05:00,11.16,11.19,11.14,11.16,473600,5282900.0 +2025-03-06 10:10:00,11.16,11.24,11.16,11.22,394800,4420704.0 +2025-03-06 10:15:00,11.22,11.22,11.19,11.2,245200,2747504.0 +2025-03-06 10:20:00,11.21,11.21,11.18,11.18,175800,1967092.0 +2025-03-06 10:25:00,11.18,11.19,11.17,11.17,194500,2174316.0 +2025-03-06 10:30:00,11.17,11.18,11.16,11.17,130100,1453428.0 +2025-03-06 10:35:00,11.17,11.17,11.15,11.16,211300,2357328.0 +2025-03-06 10:40:00,11.16,11.16,11.15,11.15,203900,2274016.0 +2025-03-06 10:45:00,11.15,11.16,11.15,11.15,118700,1324144.0 +2025-03-06 10:50:00,11.15,11.17,11.15,11.16,195900,2186392.0 +2025-03-06 10:55:00,11.15,11.17,11.15,11.17,167300,1866416.0 +2025-03-06 11:00:00,11.17,11.18,11.15,11.17,196100,2188920.0 +2025-03-06 11:05:00,11.16,11.17,11.15,11.16,177100,1975704.0 +2025-03-06 11:10:00,11.16,11.18,11.16,11.17,134300,1499872.0 +2025-03-06 11:15:00,11.17,11.2,11.17,11.2,134000,1499024.0 +2025-03-06 11:20:00,11.2,11.2,11.19,11.19,158900,1779232.0 +2025-03-06 11:25:00,11.19,11.19,11.17,11.17,101800,1138104.0 +2025-03-06 11:30:00,11.18,11.23,11.18,11.21,433400,4851952.0 +2025-03-06 13:05:00,11.21,11.25,11.21,11.23,230600,2588728.0 +2025-03-06 13:10:00,11.23,11.23,11.21,11.21,166100,1863440.0 +2025-03-06 13:15:00,11.21,11.24,11.21,11.24,153900,1728016.0 +2025-03-06 13:20:00,11.24,11.27,11.23,11.27,171500,1928200.0 +2025-03-06 13:25:00,11.27,11.28,11.25,11.25,207800,2340296.0 +2025-03-06 13:30:00,11.25,11.26,11.23,11.25,252800,2844056.0 +2025-03-06 13:35:00,11.25,11.26,11.25,11.26,127600,1436272.0 +2025-03-06 13:40:00,11.26,11.27,11.26,11.26,111800,1259328.0 +2025-03-06 13:45:00,11.26,11.26,11.23,11.23,131300,1475824.0 +2025-03-06 13:50:00,11.23,11.24,11.21,11.21,127800,1434056.0 +2025-03-06 13:55:00,11.22,11.24,11.21,11.24,125400,1407224.0 +2025-03-06 14:00:00,11.25,11.25,11.23,11.23,68400,768920.0 +2025-03-06 14:05:00,11.23,11.23,11.21,11.22,151500,1699056.0 +2025-03-06 14:10:00,11.22,11.24,11.22,11.22,126300,1418056.0 +2025-03-06 14:15:00,11.22,11.23,11.2,11.2,236400,2650224.0 +2025-03-06 14:20:00,11.21,11.23,11.2,11.21,214000,2400008.0 +2025-03-06 14:25:00,11.21,11.23,11.21,11.23,132200,1483056.0 +2025-03-06 14:30:00,11.23,11.25,11.22,11.25,193400,2173368.0 +2025-03-06 14:35:00,11.25,11.25,11.24,11.25,142500,1602096.0 +2025-03-06 14:40:00,11.25,11.25,11.23,11.24,200400,2252472.0 +2025-03-06 14:45:00,11.24,11.24,11.22,11.22,240200,2696368.0 +2025-03-06 14:50:00,11.22,11.24,11.22,11.23,290300,3260296.0 +2025-03-06 14:55:00,11.22,11.23,11.21,11.22,578000,6485408.0 +2025-03-06 15:00:00,11.22,11.26,11.22,11.26,646000,7259600.0 +2025-03-07 09:35:00,11.21,11.21,11.15,11.2,716100,8006098.0 +2025-03-07 09:40:00,11.2,11.26,11.19,11.2,349600,3925591.0 +2025-03-07 09:45:00,11.2,11.21,11.17,11.17,299800,3354282.0 +2025-03-07 09:50:00,11.17,11.2,11.17,11.19,373400,4177524.0 +2025-03-07 09:55:00,11.18,11.18,11.16,11.17,220600,2464020.0 +2025-03-07 10:00:00,11.17,11.2,11.16,11.19,156500,1749424.0 +2025-03-07 10:05:00,11.19,11.19,11.16,11.17,168800,1885182.0 +2025-03-07 10:10:00,11.17,11.19,11.16,11.18,83300,930928.0 +2025-03-07 10:15:00,11.19,11.19,11.16,11.17,169800,1896712.0 +2025-03-07 10:20:00,11.17,11.17,11.16,11.17,138800,1549572.0 +2025-03-07 10:25:00,11.16,11.19,11.16,11.18,164100,1833328.0 +2025-03-07 10:30:00,11.18,11.21,11.17,11.19,154200,1725608.0 +2025-03-07 10:35:00,11.2,11.23,11.2,11.22,129700,1454756.0 +2025-03-07 10:40:00,11.22,11.27,11.21,11.27,447200,5029000.0 +2025-03-07 10:45:00,11.27,11.28,11.24,11.25,190500,2146020.0 +2025-03-07 10:50:00,11.25,11.25,11.24,11.24,44400,499436.0 +2025-03-07 10:55:00,11.24,11.26,11.24,11.25,121300,1364464.0 +2025-03-07 11:00:00,11.24,11.25,11.23,11.24,174200,1957264.0 +2025-03-07 11:05:00,11.24,11.24,11.22,11.22,58800,660220.0 +2025-03-07 11:10:00,11.22,11.24,11.22,11.23,89300,1002476.0 +2025-03-07 11:15:00,11.24,11.24,11.21,11.21,89100,1000256.0 +2025-03-07 11:20:00,11.21,11.22,11.17,11.17,222300,2488328.0 +2025-03-07 11:25:00,11.17,11.19,11.17,11.18,44000,492028.0 +2025-03-07 11:30:00,11.18,11.2,11.18,11.18,81800,915228.0 +2025-03-07 13:05:00,11.2,11.2,11.18,11.18,113500,1268780.0 +2025-03-07 13:10:00,11.18,11.22,11.17,11.22,112000,1253336.0 +2025-03-07 13:15:00,11.22,11.24,11.22,11.23,72100,809648.0 +2025-03-07 13:20:00,11.23,11.23,11.2,11.21,63000,706284.0 +2025-03-07 13:25:00,11.21,11.21,11.2,11.2,90700,1016196.0 +2025-03-07 13:30:00,11.21,11.22,11.2,11.21,54500,611204.0 +2025-03-07 13:35:00,11.21,11.23,11.21,11.22,111400,1250332.0 +2025-03-07 13:40:00,11.22,11.22,11.17,11.17,325100,3637608.0 +2025-03-07 13:45:00,11.17,11.18,11.16,11.16,266300,2974864.0 +2025-03-07 13:50:00,11.16,11.17,11.15,11.17,275700,3077184.0 +2025-03-07 13:55:00,11.17,11.18,11.16,11.18,114500,1279472.0 +2025-03-07 14:00:00,11.18,11.8,11.18,11.68,3802800,44044464.0 +2025-03-07 14:05:00,11.68,11.68,11.58,11.61,1401500,16265376.0 +2025-03-07 14:10:00,11.61,11.76,11.6,11.64,1472700,17211120.0 +2025-03-07 14:15:00,11.64,11.9,11.62,11.9,1949600,22889136.0 +2025-03-07 14:20:00,11.9,11.98,11.8,11.85,1839500,21881440.0 +2025-03-07 14:25:00,11.85,12.39,11.83,12.39,3658600,44503376.0 +2025-03-07 14:30:00,12.39,12.39,12.06,12.06,1572500,19174976.0 +2025-03-07 14:35:00,12.06,12.19,11.95,11.97,1056900,12767792.0 +2025-03-07 14:40:00,11.97,12.04,11.9,11.9,801600,9614960.0 +2025-03-07 14:45:00,11.9,11.93,11.88,11.9,791400,9415232.0 +2025-03-07 14:50:00,11.9,11.93,11.89,11.92,511900,6095328.0 +2025-03-07 14:55:00,11.92,11.92,11.88,11.89,704800,8389696.0 +2025-03-07 15:00:00,11.89,11.89,11.84,11.85,859400,10189248.0 +2025-03-10 09:35:00,11.7,11.8,11.61,11.69,2302700,26891884.0 +2025-03-10 09:40:00,11.69,11.75,11.67,11.68,1056000,12336486.0 +2025-03-10 09:45:00,11.68,11.7,11.62,11.64,917900,10686484.0 +2025-03-10 09:50:00,11.64,11.67,11.63,11.63,338200,3939272.0 +2025-03-10 09:55:00,11.64,11.71,11.63,11.68,473000,5517472.0 +2025-03-10 10:00:00,11.68,11.69,11.65,11.66,229000,2671676.0 +2025-03-10 10:05:00,11.65,11.67,11.57,11.61,950900,11039340.0 +2025-03-10 10:10:00,11.61,11.61,11.55,11.56,652200,7549664.0 +2025-03-10 10:15:00,11.56,11.6,11.56,11.59,384100,4446424.0 +2025-03-10 10:20:00,11.59,11.61,11.57,11.58,275000,3186672.0 +2025-03-10 10:25:00,11.58,11.67,11.57,11.64,282000,3277624.0 +2025-03-10 10:30:00,11.64,11.68,11.61,11.66,235900,2747184.0 +2025-03-10 10:35:00,11.66,11.66,11.61,11.62,214600,2497680.0 +2025-03-10 10:40:00,11.62,11.63,11.6,11.61,120300,1396712.0 +2025-03-10 10:45:00,11.61,11.62,11.59,11.59,164500,1907864.0 +2025-03-10 10:50:00,11.59,11.62,11.59,11.61,151000,1750968.0 +2025-03-10 10:55:00,11.61,11.62,11.59,11.61,113900,1322440.0 +2025-03-10 11:00:00,11.61,11.64,11.6,11.6,116500,1354008.0 +2025-03-10 11:05:00,11.6,11.61,11.59,11.6,130800,1516800.0 +2025-03-10 11:10:00,11.59,11.61,11.59,11.6,149200,1730664.0 +2025-03-10 11:15:00,11.6,11.62,11.6,11.6,63700,739544.0 +2025-03-10 11:20:00,11.6,11.61,11.6,11.61,51900,602208.0 +2025-03-10 11:25:00,11.61,11.62,11.59,11.6,134700,1562624.0 +2025-03-10 11:30:00,11.6,11.66,11.59,11.63,147500,1714776.0 +2025-03-10 13:05:00,11.64,11.64,11.59,11.59,210300,2443760.0 +2025-03-10 13:10:00,11.59,11.6,11.58,11.6,139400,1615736.0 +2025-03-10 13:15:00,11.59,11.6,11.59,11.6,69900,810432.0 +2025-03-10 13:20:00,11.59,11.6,11.58,11.6,121200,1404496.0 +2025-03-10 13:25:00,11.6,11.6,11.58,11.58,128900,1493880.0 +2025-03-10 13:30:00,11.58,11.6,11.58,11.6,107900,1250792.0 +2025-03-10 13:35:00,11.59,11.59,11.57,11.59,147100,1703784.0 +2025-03-10 13:40:00,11.59,11.59,11.57,11.59,161100,1865144.0 +2025-03-10 13:45:00,11.58,11.59,11.58,11.59,54700,633624.0 +2025-03-10 13:50:00,11.58,11.59,11.58,11.58,89900,1041288.0 +2025-03-10 13:55:00,11.58,11.59,11.58,11.59,59900,693920.0 +2025-03-10 14:00:00,11.58,11.62,11.58,11.6,144800,1679312.0 +2025-03-10 14:05:00,11.6,11.63,11.59,11.62,134300,1559912.0 +2025-03-10 14:10:00,11.63,11.68,11.62,11.62,368600,4296456.0 +2025-03-10 14:15:00,11.63,11.63,11.61,11.61,107400,1247776.0 +2025-03-10 14:20:00,11.62,11.63,11.61,11.63,128800,1496352.0 +2025-03-10 14:25:00,11.63,11.64,11.62,11.63,158000,1837904.0 +2025-03-10 14:30:00,11.63,11.64,11.61,11.62,220000,2556704.0 +2025-03-10 14:35:00,11.62,11.65,11.62,11.63,158100,1839216.0 +2025-03-10 14:40:00,11.64,11.66,11.63,11.64,199200,2319872.0 +2025-03-10 14:45:00,11.65,11.65,11.62,11.62,240700,2800144.0 +2025-03-10 14:50:00,11.62,11.64,11.62,11.62,227900,2650336.0 +2025-03-10 14:55:00,11.63,11.64,11.61,11.61,462900,5379600.0 +2025-03-10 15:00:00,11.61,11.62,11.61,11.62,336200,3904832.0 +2025-03-11 09:35:00,11.5,11.5,11.38,11.38,1108900,12663279.0 +2025-03-11 09:40:00,11.38,11.44,11.36,11.41,546900,6230212.0 +2025-03-11 09:45:00,11.41,11.48,11.4,11.46,539500,6175392.0 +2025-03-11 09:50:00,11.46,11.48,11.44,11.44,195400,2239276.0 +2025-03-11 09:55:00,11.44,11.48,11.42,11.48,214300,2452676.0 +2025-03-11 10:00:00,11.48,11.48,11.45,11.47,133800,1533664.0 +2025-03-11 10:05:00,11.47,11.48,11.45,11.47,187400,2147938.0 +2025-03-11 10:10:00,11.47,11.47,11.43,11.43,182800,2092164.0 +2025-03-11 10:15:00,11.43,11.47,11.43,11.45,180800,2069540.0 +2025-03-11 10:20:00,11.45,11.47,11.44,11.45,140500,1609688.0 +2025-03-11 10:25:00,11.45,11.5,11.44,11.5,137400,1576116.0 +2025-03-11 10:30:00,11.5,11.53,11.47,11.47,243800,2803792.0 +2025-03-11 10:35:00,11.47,11.48,11.45,11.45,107200,1229136.0 +2025-03-11 10:40:00,11.45,11.49,11.45,11.49,107900,1237760.0 +2025-03-11 10:45:00,11.48,11.49,11.45,11.45,285100,3271472.0 +2025-03-11 10:50:00,11.45,11.46,11.4,11.4,450100,5138808.0 +2025-03-11 10:55:00,11.4,11.44,11.38,11.43,233200,2658300.0 +2025-03-11 11:00:00,11.43,11.43,11.4,11.41,136000,1551832.0 +2025-03-11 11:05:00,11.41,11.42,11.41,11.41,87000,992856.0 +2025-03-11 11:10:00,11.41,11.41,11.38,11.38,274000,3120972.0 +2025-03-11 11:15:00,11.39,11.4,11.38,11.4,99100,1128912.0 +2025-03-11 11:20:00,11.39,11.44,11.39,11.41,103900,1186020.0 +2025-03-11 11:25:00,11.42,11.42,11.39,11.42,165000,1881728.0 +2025-03-11 11:30:00,11.42,11.44,11.4,11.42,95100,1086040.0 +2025-03-11 13:05:00,11.42,11.45,11.4,11.44,265700,3033048.0 +2025-03-11 13:10:00,11.44,11.44,11.42,11.42,57000,651336.0 +2025-03-11 13:15:00,11.43,11.43,11.41,11.43,62900,718280.0 +2025-03-11 13:20:00,11.42,11.43,11.42,11.43,59600,680680.0 +2025-03-11 13:25:00,11.43,11.46,11.42,11.46,145000,1658712.0 +2025-03-11 13:30:00,11.46,11.47,11.45,11.47,66000,756400.0 +2025-03-11 13:35:00,11.47,11.6,11.46,11.52,405000,4669896.0 +2025-03-11 13:40:00,11.52,11.53,11.49,11.53,168200,1935560.0 +2025-03-11 13:45:00,11.52,11.53,11.49,11.51,140400,1615384.0 +2025-03-11 13:50:00,11.51,11.52,11.49,11.5,72700,836320.0 +2025-03-11 13:55:00,11.5,11.52,11.5,11.51,117000,1346080.0 +2025-03-11 14:00:00,11.52,11.55,11.51,11.53,95400,1100000.0 +2025-03-11 14:05:00,11.53,11.56,11.53,11.56,90500,1044760.0 +2025-03-11 14:10:00,11.56,11.58,11.55,11.56,91100,1053736.0 +2025-03-11 14:15:00,11.56,11.57,11.55,11.56,117100,1353672.0 +2025-03-11 14:20:00,11.56,11.57,11.55,11.56,86100,995304.0 +2025-03-11 14:25:00,11.56,11.56,11.52,11.54,150600,1736864.0 +2025-03-11 14:30:00,11.54,11.55,11.53,11.53,59000,681120.0 +2025-03-11 14:35:00,11.54,11.57,11.53,11.57,176200,2035544.0 +2025-03-11 14:40:00,11.57,11.58,11.56,11.57,128300,1484200.0 +2025-03-11 14:45:00,11.57,11.62,11.56,11.62,355800,4123136.0 +2025-03-11 14:50:00,11.62,11.67,11.61,11.65,606000,7054648.0 +2025-03-11 14:55:00,11.65,11.68,11.63,11.64,484600,5649304.0 +2025-03-11 15:00:00,11.64,11.7,11.64,11.7,736000,8600728.0 +2025-03-12 09:35:00,11.71,11.72,11.61,11.63,653500,7621389.0 +2025-03-12 09:40:00,11.63,11.63,11.58,11.62,341300,3961358.0 +2025-03-12 09:45:00,11.62,11.62,11.56,11.56,403500,4679667.0 +2025-03-12 09:50:00,11.56,11.59,11.56,11.58,267400,3095293.0 +2025-03-12 09:55:00,11.58,11.6,11.57,11.6,213300,2469620.0 +2025-03-12 10:00:00,11.6,11.62,11.57,11.58,417800,4845012.0 +2025-03-12 10:05:00,11.59,11.59,11.55,11.58,406000,4695336.0 +2025-03-12 10:10:00,11.58,11.6,11.56,11.58,195900,2267740.0 +2025-03-12 10:15:00,11.58,11.58,11.56,11.57,132400,1531494.0 +2025-03-12 10:20:00,11.57,11.57,11.55,11.55,213000,2461636.0 +2025-03-12 10:25:00,11.55,11.56,11.53,11.53,216200,2494224.0 +2025-03-12 10:30:00,11.53,11.56,11.52,11.54,230300,2656640.0 +2025-03-12 10:35:00,11.54,11.58,11.52,11.58,193500,2233524.0 +2025-03-12 10:40:00,11.58,11.58,11.55,11.55,88400,1021696.0 +2025-03-12 10:45:00,11.56,11.57,11.55,11.56,80300,928096.0 +2025-03-12 10:50:00,11.56,11.57,11.54,11.54,93700,1082432.0 +2025-03-12 10:55:00,11.54,11.55,11.53,11.54,90100,1039740.0 +2025-03-12 11:00:00,11.54,11.57,11.54,11.54,83700,966940.0 +2025-03-12 11:05:00,11.54,11.56,11.54,11.55,107400,1240552.0 +2025-03-12 11:10:00,11.55,11.58,11.55,11.56,77300,893992.0 +2025-03-12 11:15:00,11.56,11.57,11.55,11.57,74000,855784.0 +2025-03-12 11:20:00,11.57,11.57,11.56,11.56,66900,773596.0 +2025-03-12 11:25:00,11.56,11.56,11.53,11.53,260900,3011196.0 +2025-03-12 11:30:00,11.53,11.55,11.52,11.55,74600,860528.0 +2025-03-12 13:05:00,11.55,11.55,11.52,11.52,162000,1868712.0 +2025-03-12 13:10:00,11.52,11.55,11.52,11.54,100700,1160808.0 +2025-03-12 13:15:00,11.54,11.55,11.53,11.54,77200,890952.0 +2025-03-12 13:20:00,11.53,11.55,11.53,11.55,85400,985400.0 +2025-03-12 13:25:00,11.55,11.56,11.54,11.55,137300,1585644.0 +2025-03-12 13:30:00,11.55,11.58,11.55,11.58,117700,1361844.0 +2025-03-12 13:35:00,11.57,11.62,11.56,11.61,141900,1644752.0 +2025-03-12 13:40:00,11.61,11.62,11.57,11.57,193500,2242616.0 +2025-03-12 13:45:00,11.57,11.6,11.57,11.6,176400,2043056.0 +2025-03-12 13:50:00,11.6,11.61,11.57,11.58,132400,1533720.0 +2025-03-12 13:55:00,11.58,11.59,11.57,11.57,37800,437792.0 +2025-03-12 14:00:00,11.57,11.68,11.57,11.68,267500,3108744.0 +2025-03-12 14:05:00,11.68,11.68,11.62,11.64,257900,3006288.0 +2025-03-12 14:10:00,11.64,11.65,11.63,11.65,118400,1378688.0 +2025-03-12 14:15:00,11.65,11.66,11.63,11.63,81500,949248.0 +2025-03-12 14:20:00,11.63,11.64,11.6,11.61,114900,1334632.0 +2025-03-12 14:25:00,11.61,11.62,11.56,11.56,183500,2125768.0 +2025-03-12 14:30:00,11.56,11.58,11.55,11.55,170300,1969008.0 +2025-03-12 14:35:00,11.55,11.58,11.55,11.58,127700,1476688.0 +2025-03-12 14:40:00,11.58,11.6,11.56,11.6,162200,1878320.0 +2025-03-12 14:45:00,11.6,11.6,11.56,11.56,165400,1916376.0 +2025-03-12 14:50:00,11.56,11.58,11.55,11.55,286300,3311240.0 +2025-03-12 14:55:00,11.55,11.56,11.55,11.55,338400,3909728.0 +2025-03-12 15:00:00,11.55,11.56,11.54,11.54,337500,3896080.0 +2025-03-13 09:35:00,11.54,11.54,11.47,11.48,379500,4367821.0 +2025-03-13 09:40:00,11.48,11.49,11.44,11.46,312300,3580058.0 +2025-03-13 09:45:00,11.46,11.49,11.44,11.48,217200,2489295.0 +2025-03-13 09:50:00,11.48,11.5,11.45,11.45,241500,2770506.0 +2025-03-13 09:55:00,11.45,11.55,11.44,11.5,323400,3711707.0 +2025-03-13 10:00:00,11.5,11.5,11.42,11.42,284300,3256224.0 +2025-03-13 10:05:00,11.42,11.44,11.4,11.44,373400,4261112.0 +2025-03-13 10:10:00,11.43,11.45,11.41,11.43,282200,3224400.0 +2025-03-13 10:15:00,11.43,11.43,11.41,11.41,188700,2153804.0 +2025-03-13 10:20:00,11.41,11.42,11.33,11.34,480500,5464180.0 +2025-03-13 10:25:00,11.34,11.34,11.28,11.3,617100,6974552.0 +2025-03-13 10:30:00,11.3,11.34,11.28,11.31,447400,5055224.0 +2025-03-13 10:35:00,11.31,11.32,11.29,11.29,181500,2052160.0 +2025-03-13 10:40:00,11.29,11.3,11.23,11.24,555400,6251068.0 +2025-03-13 10:45:00,11.24,11.29,11.24,11.29,133800,1507516.0 +2025-03-13 10:50:00,11.29,11.29,11.25,11.25,162600,1830668.0 +2025-03-13 10:55:00,11.25,11.32,11.25,11.31,135300,1526648.0 +2025-03-13 11:00:00,11.31,11.34,11.29,11.33,107300,1213684.0 +2025-03-13 11:05:00,11.32,11.33,11.28,11.29,73800,834316.0 +2025-03-13 11:10:00,11.29,11.3,11.28,11.28,66700,753156.0 +2025-03-13 11:15:00,11.28,11.29,11.26,11.27,85100,959168.0 +2025-03-13 11:20:00,11.27,11.28,11.27,11.28,47600,536740.0 +2025-03-13 11:25:00,11.27,11.27,11.23,11.25,302900,3405388.0 +2025-03-13 11:30:00,11.25,11.26,11.22,11.22,228300,2564320.0 +2025-03-13 13:05:00,11.22,11.24,11.19,11.2,349900,3921424.0 +2025-03-13 13:10:00,11.21,11.23,11.2,11.22,121500,1361680.0 +2025-03-13 13:15:00,11.22,11.22,11.2,11.22,136500,1529504.0 +2025-03-13 13:20:00,11.22,11.24,11.22,11.24,93200,1046024.0 +2025-03-13 13:25:00,11.24,11.25,11.21,11.22,85000,954528.0 +2025-03-13 13:30:00,11.22,11.23,11.2,11.22,98800,1107568.0 +2025-03-13 13:35:00,11.22,11.22,11.21,11.21,101900,1142784.0 +2025-03-13 13:40:00,11.21,11.23,11.21,11.22,66800,749432.0 +2025-03-13 13:45:00,11.22,11.26,11.22,11.26,51300,576704.0 +2025-03-13 13:50:00,11.26,11.26,11.23,11.26,84700,952760.0 +2025-03-13 13:55:00,11.27,11.28,11.26,11.27,124700,1405408.0 +2025-03-13 14:00:00,11.27,11.27,11.23,11.23,44600,501544.0 +2025-03-13 14:05:00,11.23,11.26,11.22,11.23,36800,413544.0 +2025-03-13 14:10:00,11.22,11.23,11.21,11.22,99400,1115072.0 +2025-03-13 14:15:00,11.22,11.25,11.21,11.25,40200,451448.0 +2025-03-13 14:20:00,11.25,11.28,11.25,11.27,82900,933672.0 +2025-03-13 14:25:00,11.27,11.28,11.25,11.28,176000,1982776.0 +2025-03-13 14:30:00,11.27,11.34,11.27,11.34,132300,1496304.0 +2025-03-13 14:35:00,11.34,11.34,11.31,11.34,177900,2014568.0 +2025-03-13 14:40:00,11.34,11.35,11.32,11.33,221900,2515312.0 +2025-03-13 14:45:00,11.32,11.32,11.3,11.32,69300,783840.0 +2025-03-13 14:50:00,11.32,11.32,11.29,11.29,282000,3187528.0 +2025-03-13 14:55:00,11.29,11.31,11.29,11.3,287900,3253144.0 +2025-03-13 15:00:00,11.3,11.31,11.3,11.3,335200,3789352.0 +2025-03-14 09:35:00,11.29,11.33,11.23,11.29,339000,3823090.0 +2025-03-14 09:40:00,11.29,11.29,11.24,11.24,206400,2322470.0 +2025-03-14 09:45:00,11.24,11.27,11.24,11.27,139600,1572098.0 +2025-03-14 09:50:00,11.26,11.27,11.21,11.21,234600,2637250.0 +2025-03-14 09:55:00,11.21,11.31,11.2,11.27,209200,2351958.0 +2025-03-14 10:00:00,11.27,11.32,11.27,11.3,166400,1879368.0 +2025-03-14 10:05:00,11.3,11.31,11.26,11.26,128400,1449441.0 +2025-03-14 10:10:00,11.26,11.27,11.25,11.26,159400,1794390.0 +2025-03-14 10:15:00,11.26,11.29,11.26,11.28,55400,624808.0 +2025-03-14 10:20:00,11.28,11.31,11.27,11.29,108500,1225232.0 +2025-03-14 10:25:00,11.3,11.31,11.29,11.3,166600,1882668.0 +2025-03-14 10:30:00,11.3,11.3,11.28,11.3,69200,781398.0 +2025-03-14 10:35:00,11.29,11.3,11.27,11.29,147100,1659730.0 +2025-03-14 10:40:00,11.3,11.3,11.28,11.29,49800,562144.0 +2025-03-14 10:45:00,11.29,11.31,11.29,11.3,93700,1058630.0 +2025-03-14 10:50:00,11.29,11.29,11.28,11.29,61400,693034.0 +2025-03-14 10:55:00,11.29,11.29,11.27,11.29,67100,756968.0 +2025-03-14 11:00:00,11.29,11.31,11.29,11.3,111100,1255404.0 +2025-03-14 11:05:00,11.3,11.36,11.3,11.35,192800,2183468.0 +2025-03-14 11:10:00,11.35,11.36,11.34,11.34,189600,2152412.0 +2025-03-14 11:15:00,11.34,11.36,11.33,11.33,120400,1366152.0 +2025-03-14 11:20:00,11.34,11.36,11.33,11.35,92600,1050400.0 +2025-03-14 11:25:00,11.34,11.35,11.31,11.32,91300,1034360.0 +2025-03-14 11:30:00,11.31,11.33,11.31,11.33,53400,604556.0 +2025-03-14 13:05:00,11.33,11.38,11.33,11.38,297500,3377392.0 +2025-03-14 13:10:00,11.38,11.4,11.37,11.38,194200,2211188.0 +2025-03-14 13:15:00,11.38,11.38,11.36,11.38,109900,1249364.0 +2025-03-14 13:20:00,11.38,11.38,11.36,11.36,87000,989196.0 +2025-03-14 13:25:00,11.36,11.37,11.35,11.35,26700,303292.0 +2025-03-14 13:30:00,11.36,11.36,11.33,11.34,118100,1340216.0 +2025-03-14 13:35:00,11.34,11.37,11.34,11.37,186500,2116400.0 +2025-03-14 13:40:00,11.36,11.37,11.36,11.37,79000,897632.0 +2025-03-14 13:45:00,11.36,11.37,11.36,11.37,65500,744512.0 +2025-03-14 13:50:00,11.36,11.37,11.35,11.35,114800,1304128.0 +2025-03-14 13:55:00,11.35,11.36,11.35,11.35,46200,524552.0 +2025-03-14 14:00:00,11.35,11.36,11.35,11.35,65900,748004.0 +2025-03-14 14:05:00,11.35,11.4,11.35,11.39,323600,3680912.0 +2025-03-14 14:10:00,11.39,11.39,11.37,11.38,82200,935752.0 +2025-03-14 14:15:00,11.37,11.37,11.35,11.36,157500,1790304.0 +2025-03-14 14:20:00,11.36,11.37,11.35,11.36,101600,1154104.0 +2025-03-14 14:25:00,11.36,11.36,11.35,11.36,102800,1166996.0 +2025-03-14 14:30:00,11.35,11.36,11.35,11.36,211400,2400576.0 +2025-03-14 14:35:00,11.36,11.37,11.35,11.36,160500,1823296.0 +2025-03-14 14:40:00,11.36,11.36,11.35,11.36,163000,1850768.0 +2025-03-14 14:45:00,11.36,11.36,11.35,11.35,176400,2002748.0 +2025-03-14 14:50:00,11.35,11.36,11.34,11.34,244600,2775768.0 +2025-03-14 14:55:00,11.34,11.35,11.34,11.35,232000,2631792.0 +2025-03-14 15:00:00,11.35,11.36,11.34,11.36,512600,5820648.0 +2025-03-17 09:35:00,11.38,11.39,11.35,11.39,557400,6337220.0 +2025-03-17 09:40:00,11.39,11.4,11.35,11.35,242300,2757235.0 +2025-03-17 09:45:00,11.36,11.36,11.33,11.35,315600,3580906.0 +2025-03-17 09:50:00,11.35,11.37,11.33,11.37,452700,5136692.0 +2025-03-17 09:55:00,11.37,11.37,11.35,11.35,180100,2044686.0 +2025-03-17 10:00:00,11.35,11.36,11.34,11.36,123100,1397104.0 +2025-03-17 10:05:00,11.36,11.37,11.35,11.35,183900,2088618.0 +2025-03-17 10:10:00,11.35,11.4,11.35,11.38,199400,2270124.0 +2025-03-17 10:15:00,11.39,11.4,11.38,11.39,162300,1849406.0 +2025-03-17 10:20:00,11.4,11.41,11.39,11.41,92000,1048714.0 +2025-03-17 10:25:00,11.41,11.42,11.4,11.4,84100,959618.0 +2025-03-17 10:30:00,11.41,11.41,11.39,11.4,100400,1144552.0 +2025-03-17 10:35:00,11.4,11.41,11.4,11.4,67500,769662.0 +2025-03-17 10:40:00,11.4,11.41,11.39,11.41,63500,723962.0 +2025-03-17 10:45:00,11.41,11.41,11.38,11.38,72700,828364.0 +2025-03-17 10:50:00,11.39,11.39,11.37,11.38,68900,784198.0 +2025-03-17 10:55:00,11.38,11.39,11.38,11.39,65400,744718.0 +2025-03-17 11:00:00,11.39,11.39,11.37,11.38,112400,1278492.0 +2025-03-17 11:05:00,11.38,11.39,11.37,11.39,39900,453892.0 +2025-03-17 11:10:00,11.39,11.39,11.37,11.37,68500,779096.0 +2025-03-17 11:15:00,11.37,11.37,11.36,11.37,23300,264864.0 +2025-03-17 11:20:00,11.35,11.36,11.35,11.36,128100,1454796.0 +2025-03-17 11:25:00,11.35,11.35,11.33,11.35,156800,1778372.0 +2025-03-17 11:30:00,11.35,11.36,11.34,11.35,54000,612992.0 +2025-03-17 13:05:00,11.35,11.36,11.34,11.35,89800,1019368.0 +2025-03-17 13:10:00,11.35,11.35,11.33,11.34,134800,1528600.0 +2025-03-17 13:15:00,11.34,11.35,11.32,11.32,212200,2404452.0 +2025-03-17 13:20:00,11.32,11.33,11.32,11.32,123100,1393972.0 +2025-03-17 13:25:00,11.34,11.34,11.33,11.34,123000,1393852.0 +2025-03-17 13:30:00,11.33,11.34,11.33,11.34,41100,465940.0 +2025-03-17 13:35:00,11.34,11.36,11.33,11.36,62500,708928.0 +2025-03-17 13:40:00,11.36,11.37,11.35,11.36,107800,1225336.0 +2025-03-17 13:45:00,11.36,11.36,11.34,11.35,104100,1181584.0 +2025-03-17 13:50:00,11.35,11.35,11.34,11.34,33100,375568.0 +2025-03-17 13:55:00,11.34,11.36,11.34,11.35,110000,1248860.0 +2025-03-17 14:00:00,11.36,11.36,11.34,11.34,60700,689096.0 +2025-03-17 14:05:00,11.34,11.36,11.34,11.35,41700,473248.0 +2025-03-17 14:10:00,11.35,11.36,11.35,11.35,30100,341808.0 +2025-03-17 14:15:00,11.35,11.36,11.35,11.36,36600,415708.0 +2025-03-17 14:20:00,11.36,11.36,11.35,11.35,38600,438476.0 +2025-03-17 14:25:00,11.36,11.37,11.35,11.36,53200,604336.0 +2025-03-17 14:30:00,11.37,11.37,11.36,11.37,75700,860532.0 +2025-03-17 14:35:00,11.37,11.38,11.36,11.38,53400,607224.0 +2025-03-17 14:40:00,11.38,11.38,11.37,11.37,183400,2086292.0 +2025-03-17 14:45:00,11.37,11.38,11.36,11.36,121400,1379784.0 +2025-03-17 14:50:00,11.36,11.37,11.35,11.36,160700,1825404.0 +2025-03-17 14:55:00,11.36,11.37,11.35,11.37,201300,2287148.0 +2025-03-17 15:00:00,11.37,11.37,11.36,11.37,387900,4407912.0 +2025-03-18 09:35:00,11.41,11.41,11.32,11.35,200700,2281664.0 +2025-03-18 09:40:00,11.35,11.37,11.34,11.34,188200,2135476.0 +2025-03-18 09:45:00,11.34,11.38,11.34,11.38,172500,1960304.0 +2025-03-18 09:50:00,11.38,11.39,11.37,11.39,212900,2422122.0 +2025-03-18 09:55:00,11.39,11.39,11.35,11.36,144500,1642695.0 +2025-03-18 10:00:00,11.36,11.36,11.35,11.36,161800,1837164.0 +2025-03-18 10:05:00,11.36,11.36,11.34,11.36,151700,1722182.0 +2025-03-18 10:10:00,11.35,11.35,11.34,11.34,124700,1414649.0 +2025-03-18 10:15:00,11.34,11.35,11.34,11.34,115200,1306578.0 +2025-03-18 10:20:00,11.34,11.36,11.34,11.35,103300,1171850.0 +2025-03-18 10:25:00,11.35,11.35,11.34,11.35,44200,501384.0 +2025-03-18 10:30:00,11.34,11.35,11.33,11.34,120800,1369380.0 +2025-03-18 10:35:00,11.34,11.34,11.31,11.32,167500,1896448.0 +2025-03-18 10:40:00,11.32,11.33,11.32,11.32,89400,1012300.0 +2025-03-18 10:45:00,11.32,11.33,11.32,11.32,84600,957860.0 +2025-03-18 10:50:00,11.32,11.35,11.32,11.35,88900,1007464.0 +2025-03-18 10:55:00,11.34,11.35,11.33,11.34,40600,460396.0 +2025-03-18 11:00:00,11.34,11.34,11.33,11.34,20800,235860.0 +2025-03-18 11:05:00,11.34,11.34,11.32,11.32,37300,422576.0 +2025-03-18 11:10:00,11.32,11.33,11.3,11.32,254900,2883176.0 +2025-03-18 11:15:00,11.32,11.32,11.31,11.32,50300,569382.0 +2025-03-18 11:20:00,11.32,11.34,11.32,11.33,45300,513306.0 +2025-03-18 11:25:00,11.33,11.34,11.32,11.33,49400,559690.0 +2025-03-18 11:30:00,11.33,11.34,11.32,11.32,35800,405642.0 +2025-03-18 13:05:00,11.34,11.34,11.32,11.32,79700,902706.0 +2025-03-18 13:10:00,11.32,11.32,11.31,11.31,55300,625942.0 +2025-03-18 13:15:00,11.31,11.33,11.31,11.33,72900,825216.0 +2025-03-18 13:20:00,11.33,11.34,11.33,11.33,32400,367098.0 +2025-03-18 13:25:00,11.32,11.33,11.31,11.31,37300,422210.0 +2025-03-18 13:30:00,11.31,11.33,11.31,11.32,60900,689304.0 +2025-03-18 13:35:00,11.33,11.33,11.31,11.32,69900,791148.0 +2025-03-18 13:40:00,11.32,11.32,11.31,11.32,61900,700388.0 +2025-03-18 13:45:00,11.32,11.32,11.31,11.31,109300,1236664.0 +2025-03-18 13:50:00,11.31,11.33,11.31,11.32,76000,860232.0 +2025-03-18 13:55:00,11.32,11.33,11.31,11.33,44300,501468.0 +2025-03-18 14:00:00,11.32,11.32,11.31,11.31,73200,828112.0 +2025-03-18 14:05:00,11.31,11.32,11.3,11.3,279900,3164004.0 +2025-03-18 14:10:00,11.3,11.31,11.3,11.3,115500,1305616.0 +2025-03-18 14:15:00,11.29,11.29,11.27,11.29,196900,2221564.0 +2025-03-18 14:20:00,11.29,11.31,11.28,11.3,208600,2356264.0 +2025-03-18 14:25:00,11.31,11.33,11.31,11.33,68700,777308.0 +2025-03-18 14:30:00,11.33,11.35,11.32,11.34,90200,1022692.0 +2025-03-18 14:35:00,11.34,11.38,11.34,11.37,251400,2854000.0 +2025-03-18 14:40:00,11.37,11.37,11.35,11.35,155800,1769740.0 +2025-03-18 14:45:00,11.35,11.35,11.34,11.34,83400,946308.0 +2025-03-18 14:50:00,11.34,11.35,11.33,11.35,158300,1795360.0 +2025-03-18 14:55:00,11.34,11.37,11.34,11.37,217300,2467784.0 +2025-03-18 15:00:00,11.36,11.37,11.36,11.37,176000,2000212.0 +2025-03-19 09:35:00,11.33,11.33,11.26,11.31,370000,4175413.0 +2025-03-19 09:40:00,11.31,11.32,11.28,11.32,148300,1675534.0 +2025-03-19 09:45:00,11.32,11.34,11.31,11.34,116700,1321715.0 +2025-03-19 09:50:00,11.34,11.41,11.34,11.39,393400,4478439.0 +2025-03-19 09:55:00,11.39,11.42,11.38,11.41,346800,3953545.0 +2025-03-19 10:00:00,11.42,11.48,11.41,11.44,668300,7646966.0 +2025-03-19 10:05:00,11.44,11.45,11.41,11.43,378200,4322610.0 +2025-03-19 10:10:00,11.43,11.51,11.43,11.51,460900,5285144.0 +2025-03-19 10:15:00,11.51,11.51,11.48,11.5,491200,5646878.0 +2025-03-19 10:20:00,11.5,11.52,11.48,11.5,506700,5829820.0 +2025-03-19 10:25:00,11.5,11.51,11.49,11.5,117300,1348520.0 +2025-03-19 10:30:00,11.49,11.5,11.47,11.49,155200,1782148.0 +2025-03-19 10:35:00,11.49,11.49,11.48,11.48,59800,686712.0 +2025-03-19 10:40:00,11.48,11.49,11.47,11.47,77900,893836.0 +2025-03-19 10:45:00,11.48,11.48,11.46,11.46,84100,964576.0 +2025-03-19 10:50:00,11.47,11.47,11.45,11.46,93200,1067464.0 +2025-03-19 10:55:00,11.46,11.46,11.44,11.44,102300,1171332.0 +2025-03-19 11:00:00,11.44,11.58,11.44,11.58,676900,7798428.0 +2025-03-19 11:05:00,11.58,11.59,11.51,11.51,300900,3476116.0 +2025-03-19 11:10:00,11.52,11.54,11.5,11.52,126500,1457956.0 +2025-03-19 11:15:00,11.52,11.52,11.5,11.5,108900,1253836.0 +2025-03-19 11:20:00,11.5,11.5,11.48,11.48,104700,1203280.0 +2025-03-19 11:25:00,11.48,11.5,11.48,11.5,48500,557240.0 +2025-03-19 11:30:00,11.5,11.51,11.49,11.51,62000,712960.0 +2025-03-19 13:05:00,11.51,11.51,11.48,11.5,167800,1930200.0 +2025-03-19 13:10:00,11.5,11.5,11.49,11.5,53600,616216.0 +2025-03-19 13:15:00,11.5,11.52,11.5,11.51,89900,1034736.0 +2025-03-19 13:20:00,11.51,11.54,11.51,11.51,274500,3164208.0 +2025-03-19 13:25:00,11.52,11.53,11.51,11.52,152600,1758296.0 +2025-03-19 13:30:00,11.52,11.54,11.51,11.53,174900,2015272.0 +2025-03-19 13:35:00,11.53,11.54,11.52,11.52,60800,701120.0 +2025-03-19 13:40:00,11.52,11.54,11.51,11.52,192300,2216736.0 +2025-03-19 13:45:00,11.52,11.53,11.51,11.51,192100,2213528.0 +2025-03-19 13:50:00,11.51,11.52,11.5,11.5,154700,1780184.0 +2025-03-19 13:55:00,11.5,11.5,11.46,11.47,172400,1977640.0 +2025-03-19 14:00:00,11.47,11.5,11.46,11.48,115400,1324400.0 +2025-03-19 14:05:00,11.48,11.49,11.48,11.48,20800,238856.0 +2025-03-19 14:10:00,11.48,11.5,11.48,11.49,58000,666496.0 +2025-03-19 14:15:00,11.49,11.5,11.48,11.5,81300,934272.0 +2025-03-19 14:20:00,11.5,11.58,11.5,11.56,756200,8730264.0 +2025-03-19 14:25:00,11.56,11.61,11.53,11.61,634200,7342392.0 +2025-03-19 14:30:00,11.61,11.64,11.59,11.63,858000,9964440.0 +2025-03-19 14:35:00,11.63,11.64,11.59,11.59,398200,4624312.0 +2025-03-19 14:40:00,11.59,11.59,11.54,11.55,453900,5247592.0 +2025-03-19 14:45:00,11.55,11.57,11.54,11.57,293300,3390328.0 +2025-03-19 14:50:00,11.57,11.59,11.55,11.58,371400,4299496.0 +2025-03-19 14:55:00,11.58,11.58,11.56,11.57,602000,6965504.0 +2025-03-19 15:00:00,11.57,11.58,11.56,11.57,507200,5867584.0 +2025-03-20 09:35:00,11.52,11.56,11.49,11.55,480400,5534151.0 +2025-03-20 09:40:00,11.54,11.59,11.54,11.59,261900,3029426.0 +2025-03-20 09:45:00,11.59,11.64,11.54,11.58,607500,7051217.0 +2025-03-20 09:50:00,11.56,11.59,11.54,11.58,222800,2576222.0 +2025-03-20 09:55:00,11.6,11.6,11.55,11.55,203500,2356590.0 +2025-03-20 10:00:00,11.55,11.56,11.53,11.53,304000,3510260.0 +2025-03-20 10:05:00,11.52,11.55,11.52,11.55,164100,1892644.0 +2025-03-20 10:10:00,11.55,11.55,11.5,11.52,249400,2873634.0 +2025-03-20 10:15:00,11.52,11.52,11.5,11.51,222900,2564442.0 +2025-03-20 10:20:00,11.51,11.52,11.51,11.52,167100,1922282.0 +2025-03-20 10:25:00,11.52,11.52,11.49,11.49,208800,2402192.0 +2025-03-20 10:30:00,11.48,11.5,11.47,11.49,148300,1702860.0 +2025-03-20 10:35:00,11.49,11.5,11.48,11.5,111500,1280832.0 +2025-03-20 10:40:00,11.5,11.51,11.48,11.49,87600,1007152.0 +2025-03-20 10:45:00,11.48,11.51,11.48,11.5,98800,1135720.0 +2025-03-20 10:50:00,11.5,11.51,11.5,11.5,53000,609868.0 +2025-03-20 10:55:00,11.5,11.51,11.5,11.51,105100,1209036.0 +2025-03-20 11:00:00,11.5,11.51,11.48,11.51,105000,1206640.0 +2025-03-20 11:05:00,11.5,11.5,11.49,11.49,90200,1036856.0 +2025-03-20 11:10:00,11.49,11.5,11.48,11.49,58700,674320.0 +2025-03-20 11:15:00,11.5,11.53,11.49,11.51,100500,1157072.0 +2025-03-20 11:20:00,11.52,11.54,11.52,11.52,42500,489960.0 +2025-03-20 11:25:00,11.54,11.54,11.5,11.51,77400,891664.0 +2025-03-20 11:30:00,11.5,11.52,11.5,11.51,43000,494892.0 +2025-03-20 13:05:00,11.51,11.53,11.51,11.51,86100,991584.0 +2025-03-20 13:10:00,11.51,11.52,11.51,11.51,26000,299340.0 +2025-03-20 13:15:00,11.51,11.53,11.51,11.51,54100,623132.0 +2025-03-20 13:20:00,11.51,11.53,11.51,11.52,77000,886792.0 +2025-03-20 13:25:00,11.52,11.53,11.51,11.51,83800,965744.0 +2025-03-20 13:30:00,11.51,11.51,11.48,11.5,240700,2767992.0 +2025-03-20 13:35:00,11.5,11.5,11.48,11.5,105300,1209668.0 +2025-03-20 13:40:00,11.5,11.5,11.48,11.49,69000,793032.0 +2025-03-20 13:45:00,11.49,11.49,11.47,11.48,121600,1395844.0 +2025-03-20 13:50:00,11.48,11.48,11.47,11.48,88400,1014228.0 +2025-03-20 13:55:00,11.47,11.48,11.47,11.48,122000,1399496.0 +2025-03-20 14:00:00,11.48,11.48,11.47,11.48,41200,472688.0 +2025-03-20 14:05:00,11.47,11.48,11.46,11.47,180000,2064604.0 +2025-03-20 14:10:00,11.47,11.49,11.46,11.48,162000,1858252.0 +2025-03-20 14:15:00,11.48,11.49,11.48,11.49,94000,1079804.0 +2025-03-20 14:20:00,11.48,11.51,11.48,11.51,183800,2111980.0 +2025-03-20 14:25:00,11.51,11.52,11.5,11.51,85500,984160.0 +2025-03-20 14:30:00,11.51,11.51,11.49,11.5,57100,656920.0 +2025-03-20 14:35:00,11.49,11.51,11.48,11.51,106600,1225072.0 +2025-03-20 14:40:00,11.5,11.5,11.48,11.49,104500,1200392.0 +2025-03-20 14:45:00,11.49,11.5,11.47,11.47,243200,2792664.0 +2025-03-20 14:50:00,11.48,11.5,11.47,11.49,197100,2263776.0 +2025-03-20 14:55:00,11.49,11.49,11.48,11.48,217500,2497864.0 +2025-03-20 15:00:00,11.49,11.49,11.47,11.48,273400,3138632.0 +2025-03-21 09:35:00,11.44,11.44,11.31,11.33,871600,9889949.0 +2025-03-21 09:40:00,11.33,11.39,11.32,11.36,315200,3574751.0 +2025-03-21 09:45:00,11.36,11.41,11.34,11.38,172200,1956686.0 +2025-03-21 09:50:00,11.39,11.39,11.32,11.33,283700,3217916.0 +2025-03-21 09:55:00,11.33,11.33,11.31,11.32,242100,2739774.0 +2025-03-21 10:00:00,11.32,11.33,11.3,11.31,261800,2959700.0 +2025-03-21 10:05:00,11.31,11.37,11.31,11.36,95200,1079102.0 +2025-03-21 10:10:00,11.36,11.36,11.33,11.34,132600,1504214.0 +2025-03-21 10:15:00,11.35,11.35,11.3,11.31,167600,1897760.0 +2025-03-21 10:20:00,11.34,11.35,11.32,11.33,122300,1386216.0 +2025-03-21 10:25:00,11.33,11.33,11.3,11.31,90700,1026228.0 +2025-03-21 10:30:00,11.31,11.32,11.28,11.29,221000,2496108.0 +2025-03-21 10:35:00,11.29,11.32,11.29,11.32,71100,803436.0 +2025-03-21 10:40:00,11.31,11.31,11.29,11.3,180500,2039552.0 +2025-03-21 10:45:00,11.3,11.31,11.29,11.3,44800,506276.0 +2025-03-21 10:50:00,11.3,11.31,11.29,11.3,107000,1209008.0 +2025-03-21 10:55:00,11.3,11.31,11.29,11.29,74600,842704.0 +2025-03-21 11:00:00,11.28,11.29,11.27,11.27,141500,1596168.0 +2025-03-21 11:05:00,11.27,11.29,11.25,11.28,209100,2355444.0 +2025-03-21 11:10:00,11.28,11.31,11.27,11.31,86700,978712.0 +2025-03-21 11:15:00,11.3,11.31,11.29,11.31,58000,655664.0 +2025-03-21 11:20:00,11.32,11.32,11.29,11.29,25000,282580.0 +2025-03-21 11:25:00,11.29,11.29,11.26,11.26,102400,1154276.0 +2025-03-21 11:30:00,11.26,11.27,11.25,11.26,67600,761080.0 +2025-03-21 13:05:00,11.25,11.27,11.25,11.25,164300,1850024.0 +2025-03-21 13:10:00,11.25,11.28,11.25,11.26,67800,763336.0 +2025-03-21 13:15:00,11.27,11.29,11.26,11.28,54000,608560.0 +2025-03-21 13:20:00,11.28,11.31,11.28,11.29,67800,766120.0 +2025-03-21 13:25:00,11.29,11.3,11.28,11.28,25800,291308.0 +2025-03-21 13:30:00,11.28,11.29,11.26,11.27,78100,880420.0 +2025-03-21 13:35:00,11.27,11.28,11.26,11.27,45200,509272.0 +2025-03-21 13:40:00,11.27,11.27,11.25,11.25,111700,1257324.0 +2025-03-21 13:45:00,11.26,11.27,11.25,11.25,78100,879004.0 +2025-03-21 13:50:00,11.25,11.25,11.21,11.21,170500,1914844.0 +2025-03-21 13:55:00,11.21,11.23,11.2,11.22,214700,2406744.0 +2025-03-21 14:00:00,11.22,11.26,11.22,11.23,47500,533468.0 +2025-03-21 14:05:00,11.23,11.23,11.18,11.2,212500,2380516.0 +2025-03-21 14:10:00,11.2,11.26,11.19,11.23,270700,3035532.0 +2025-03-21 14:15:00,11.22,11.22,11.2,11.21,41700,467532.0 +2025-03-21 14:20:00,11.22,11.23,11.2,11.23,85600,960172.0 +2025-03-21 14:25:00,11.24,11.26,11.24,11.25,51700,581640.0 +2025-03-21 14:30:00,11.25,11.26,11.23,11.23,65500,736488.0 +2025-03-21 14:35:00,11.24,11.28,11.23,11.26,93100,1048576.0 +2025-03-21 14:40:00,11.25,11.28,11.24,11.27,113700,1280576.0 +2025-03-21 14:45:00,11.27,11.27,11.24,11.24,98000,1103096.0 +2025-03-21 14:50:00,11.25,11.25,11.24,11.24,91700,1031200.0 +2025-03-21 14:55:00,11.25,11.25,11.23,11.23,231800,2605296.0 +2025-03-21 15:00:00,11.22,11.23,11.21,11.21,226500,2539776.0 +2025-03-24 09:35:00,11.12,11.28,11.12,11.25,427200,4777725.0 +2025-03-24 09:40:00,11.25,11.28,11.2,11.27,251600,2829456.0 +2025-03-24 09:45:00,11.28,11.28,11.21,11.22,75200,845397.0 +2025-03-24 09:50:00,11.21,11.21,11.13,11.15,257600,2876028.0 +2025-03-24 09:55:00,11.15,11.33,11.14,11.29,357200,4019155.0 +2025-03-24 10:00:00,11.29,11.29,11.18,11.21,259300,2910459.0 +2025-03-24 10:05:00,11.21,11.22,11.16,11.17,83300,931880.0 +2025-03-24 10:10:00,11.15,11.19,11.15,11.18,87400,976308.0 +2025-03-24 10:15:00,11.18,11.21,11.16,11.19,119200,1333080.0 +2025-03-24 10:20:00,11.2,11.22,11.19,11.2,27000,302600.0 +2025-03-24 10:25:00,11.2,11.21,11.19,11.2,72300,809778.0 +2025-03-24 10:30:00,11.21,11.23,11.2,11.23,77500,869020.0 +2025-03-24 10:35:00,11.23,11.28,11.21,11.22,74400,836666.0 +2025-03-24 10:40:00,11.23,11.23,11.17,11.17,127500,1426688.0 +2025-03-24 10:45:00,11.17,11.31,11.17,11.29,254600,2864098.0 +2025-03-24 10:50:00,11.28,11.29,11.21,11.23,101400,1141402.0 +2025-03-24 10:55:00,11.23,11.29,11.22,11.25,288600,3249544.0 +2025-03-24 11:00:00,11.25,11.26,11.21,11.23,120200,1350120.0 +2025-03-24 11:05:00,11.24,11.25,11.22,11.22,65300,733800.0 +2025-03-24 11:10:00,11.23,11.24,11.18,11.19,111900,1254676.0 +2025-03-24 11:15:00,11.19,11.2,11.15,11.15,183300,2048540.0 +2025-03-24 11:20:00,11.16,11.19,11.16,11.16,167000,1864700.0 +2025-03-24 11:25:00,11.17,11.18,11.12,11.13,179800,2004920.0 +2025-03-24 11:30:00,11.13,11.15,11.0,11.05,437600,4842088.0 +2025-03-24 13:05:00,11.06,11.08,11.02,11.02,205100,2267940.0 +2025-03-24 13:10:00,11.02,11.02,10.94,11.0,409900,4499668.0 +2025-03-24 13:15:00,10.98,11.05,10.98,11.05,69600,767968.0 +2025-03-24 13:20:00,11.06,11.12,11.05,11.09,179400,1986372.0 +2025-03-24 13:25:00,11.1,11.1,11.06,11.06,42300,468952.0 +2025-03-24 13:30:00,11.06,11.06,11.03,11.03,81700,901648.0 +2025-03-24 13:35:00,11.02,11.04,11.0,11.03,215400,2371008.0 +2025-03-24 13:40:00,11.02,11.02,11.0,11.01,110400,1215076.0 +2025-03-24 13:45:00,11.0,11.0,10.96,10.98,135700,1490456.0 +2025-03-24 13:50:00,10.98,10.98,10.94,10.95,138800,1520248.0 +2025-03-24 13:55:00,10.95,10.99,10.95,10.99,54500,597544.0 +2025-03-24 14:00:00,10.99,10.99,10.97,10.97,64600,709064.0 +2025-03-24 14:05:00,10.97,10.98,10.96,10.96,88500,970828.0 +2025-03-24 14:10:00,10.96,10.96,10.9,10.91,172900,1889956.0 +2025-03-24 14:15:00,10.91,10.91,10.9,10.91,100400,1095128.0 +2025-03-24 14:20:00,10.91,10.93,10.89,10.89,166000,1810584.0 +2025-03-24 14:25:00,10.89,10.95,10.86,10.95,201400,2192432.0 +2025-03-24 14:30:00,10.95,10.96,10.92,10.96,113000,1235656.0 +2025-03-24 14:35:00,10.96,11.02,10.96,11.02,199300,2190536.0 +2025-03-24 14:40:00,11.02,11.04,11.01,11.02,109900,1211208.0 +2025-03-24 14:45:00,11.02,11.04,11.01,11.03,160600,1770776.0 +2025-03-24 14:50:00,11.05,11.36,11.03,11.35,1328700,14977048.0 +2025-03-24 14:55:00,11.36,11.46,11.34,11.37,1234700,14069352.0 +2025-03-24 15:00:00,11.37,11.4,11.37,11.39,499000,5683832.0 +2025-03-25 09:35:00,11.28,11.47,11.27,11.42,759300,8645252.0 +2025-03-25 09:40:00,11.42,11.54,11.42,11.5,846200,9725564.0 +2025-03-25 09:45:00,11.5,11.51,11.4,11.41,317100,3633008.0 +2025-03-25 09:50:00,11.41,11.57,11.41,11.57,1090200,12550880.0 +2025-03-25 09:55:00,11.55,11.75,11.55,11.73,1645900,19179632.0 +2025-03-25 10:00:00,11.73,11.92,11.72,11.79,1796600,21192752.0 +2025-03-25 10:05:00,11.77,11.77,11.7,11.74,795900,9343432.0 +2025-03-25 10:10:00,11.74,11.92,11.66,11.87,1598500,18861536.0 +2025-03-25 10:15:00,11.87,11.87,11.76,11.83,647300,7643872.0 +2025-03-25 10:20:00,11.82,11.82,11.76,11.76,296100,3486800.0 +2025-03-25 10:25:00,11.77,11.8,11.75,11.76,311500,3667400.0 +2025-03-25 10:30:00,11.76,11.76,11.72,11.74,179500,2107000.0 +2025-03-25 10:35:00,11.73,11.8,11.7,11.79,355900,4179808.0 +2025-03-25 10:40:00,11.79,11.82,11.75,11.77,330000,3894344.0 +2025-03-25 10:45:00,11.77,11.8,11.7,11.8,320600,3765152.0 +2025-03-25 10:50:00,11.8,11.85,11.8,11.8,506600,5989104.0 +2025-03-25 10:55:00,11.8,11.81,11.78,11.8,114500,1350448.0 +2025-03-25 11:00:00,11.8,11.86,11.78,11.86,363200,4293360.0 +2025-03-25 11:05:00,11.86,11.94,11.84,11.85,841200,10006640.0 +2025-03-25 11:10:00,11.83,11.9,11.83,11.86,156000,1851648.0 +2025-03-25 11:15:00,11.86,11.94,11.86,11.93,517200,6162016.0 +2025-03-25 11:20:00,11.93,11.94,11.87,11.87,523700,6243600.0 +2025-03-25 11:25:00,11.87,11.87,11.84,11.85,211700,2509264.0 +2025-03-25 11:30:00,11.84,11.87,11.82,11.86,200700,2375728.0 +2025-03-25 13:05:00,11.87,11.93,11.87,11.9,635800,7561648.0 +2025-03-25 13:10:00,11.9,12.06,11.9,11.95,1242200,14887824.0 +2025-03-25 13:15:00,11.95,12.03,11.93,12.02,538600,6458144.0 +2025-03-25 13:20:00,12.02,12.05,11.98,12.05,465500,5595152.0 +2025-03-25 13:25:00,12.05,12.24,12.04,12.15,1340100,16311440.0 +2025-03-25 13:30:00,12.15,12.18,12.07,12.17,561100,6810848.0 +2025-03-25 13:35:00,12.16,12.24,12.14,12.2,605100,7384944.0 +2025-03-25 13:40:00,12.2,12.21,12.07,12.11,300800,3653024.0 +2025-03-25 13:45:00,12.1,12.11,12.04,12.06,392400,4736128.0 +2025-03-25 13:50:00,12.05,12.06,12.03,12.06,225200,2712800.0 +2025-03-25 13:55:00,12.06,12.16,12.06,12.08,320900,3885360.0 +2025-03-25 14:00:00,12.09,12.09,12.01,12.01,276400,3331920.0 +2025-03-25 14:05:00,12.02,12.02,11.95,12.02,363200,4354624.0 +2025-03-25 14:10:00,12.02,12.05,12.01,12.01,173400,2085664.0 +2025-03-25 14:15:00,12.01,12.01,11.98,11.98,130100,1560336.0 +2025-03-25 14:20:00,11.98,12.02,11.97,12.0,350800,4207920.0 +2025-03-25 14:25:00,12.01,12.02,12.0,12.01,166500,1999824.0 +2025-03-25 14:30:00,12.01,12.02,11.96,11.99,310400,3722432.0 +2025-03-25 14:35:00,11.99,12.03,11.99,12.0,241500,2901280.0 +2025-03-25 14:40:00,12.0,12.01,11.97,11.98,240500,2883264.0 +2025-03-25 14:45:00,11.97,11.98,11.91,11.96,536600,6408288.0 +2025-03-25 14:50:00,11.96,11.99,11.94,11.94,566300,6778176.0 +2025-03-25 14:55:00,11.94,11.99,11.94,11.99,960700,11497056.0 +2025-03-25 15:00:00,11.99,12.02,11.99,12.02,1159700,13928704.0 +2025-03-26 09:35:00,12.03,12.24,11.96,12.2,3371400,40741744.0 +2025-03-26 09:40:00,12.21,12.21,12.04,12.12,1847400,22401016.0 +2025-03-26 09:45:00,12.12,12.15,12.05,12.05,982500,11891000.0 +2025-03-26 09:50:00,12.08,12.11,12.0,12.05,1302200,15691256.0 +2025-03-26 09:55:00,12.06,12.06,11.93,11.96,1424400,17054064.0 +2025-03-26 10:00:00,11.97,12.03,11.94,12.01,823300,9867896.0 +2025-03-26 10:05:00,12.02,12.08,12.01,12.02,854000,10289520.0 +2025-03-26 10:10:00,12.02,12.02,11.99,12.0,284700,3417672.0 +2025-03-26 10:15:00,12.0,12.01,11.97,11.97,299300,3587496.0 +2025-03-26 10:20:00,11.98,12.04,11.98,12.01,263100,3159344.0 +2025-03-26 10:25:00,12.02,12.14,12.02,12.07,855100,10335488.0 +2025-03-26 10:30:00,12.1,12.12,12.06,12.1,287100,3473552.0 +2025-03-26 10:35:00,12.11,12.13,12.07,12.07,275600,3335136.0 +2025-03-26 10:40:00,12.09,12.09,12.02,12.05,182000,2193936.0 +2025-03-26 10:45:00,12.06,12.08,12.01,12.02,98500,1185888.0 +2025-03-26 10:50:00,12.02,12.07,12.02,12.07,94300,1135824.0 +2025-03-26 10:55:00,12.07,12.07,12.02,12.03,135900,1635584.0 +2025-03-26 11:00:00,12.04,12.06,12.02,12.06,154300,1857664.0 +2025-03-26 11:05:00,12.07,12.18,12.06,12.06,856400,10395696.0 +2025-03-26 11:10:00,12.06,12.15,12.05,12.12,327900,3971248.0 +2025-03-26 11:15:00,12.12,12.13,12.1,12.13,230300,2790224.0 +2025-03-26 11:20:00,12.12,12.12,12.07,12.07,209300,2531904.0 +2025-03-26 11:25:00,12.07,12.12,12.07,12.08,138000,1669344.0 +2025-03-26 11:30:00,12.08,12.14,12.07,12.14,214800,2600944.0 +2025-03-26 13:05:00,12.16,12.46,12.16,12.46,2036800,25015280.0 +2025-03-26 13:10:00,12.46,12.64,12.43,12.44,2702200,33801072.0 +2025-03-26 13:15:00,12.4,12.44,12.32,12.33,747500,9260544.0 +2025-03-26 13:20:00,12.33,12.46,12.33,12.46,554300,6870704.0 +2025-03-26 13:25:00,12.46,12.46,12.35,12.36,294400,3652480.0 +2025-03-26 13:30:00,12.36,12.37,12.28,12.37,315200,3882256.0 +2025-03-26 13:35:00,12.35,12.35,12.3,12.31,176400,2175744.0 +2025-03-26 13:40:00,12.3,12.31,12.28,12.29,201300,2475296.0 +2025-03-26 13:45:00,12.29,12.29,12.25,12.28,153800,1886656.0 +2025-03-26 13:50:00,12.28,12.3,12.25,12.3,173200,2124928.0 +2025-03-26 13:55:00,12.3,12.44,12.3,12.39,476200,5899616.0 +2025-03-26 14:00:00,12.38,12.39,12.31,12.37,141100,1743808.0 +2025-03-26 14:05:00,12.36,12.37,12.33,12.35,117600,1452448.0 +2025-03-26 14:10:00,12.35,12.37,12.34,12.35,185400,2291328.0 +2025-03-26 14:15:00,12.36,12.38,12.34,12.36,193200,2388320.0 +2025-03-26 14:20:00,12.36,12.36,12.34,12.34,153300,1893920.0 +2025-03-26 14:25:00,12.35,12.36,12.34,12.34,84900,1048608.0 +2025-03-26 14:30:00,12.34,12.35,12.34,12.35,153000,1888960.0 +2025-03-26 14:35:00,12.35,12.36,12.32,12.32,207900,2566656.0 +2025-03-26 14:40:00,12.32,12.33,12.25,12.31,390200,4796160.0 +2025-03-26 14:45:00,12.31,12.31,12.28,12.28,318100,3911776.0 +2025-03-26 14:50:00,12.28,12.3,12.28,12.29,271800,3339616.0 +2025-03-26 14:55:00,12.28,12.3,12.23,12.26,843600,10349408.0 +2025-03-26 15:00:00,12.26,12.28,12.24,12.28,636800,7813856.0 +2025-03-27 09:35:00,13.51,13.51,13.51,13.51,4587900,61982664.0 +2025-03-27 09:40:00,13.51,13.51,13.51,13.51,237100,3203748.0 +2025-03-27 09:45:00,13.51,13.51,13.51,13.51,650000,8781500.0 +2025-03-27 09:50:00,13.51,13.51,13.51,13.51,313400,4234032.0 +2025-03-27 09:55:00,13.51,13.51,13.51,13.51,84400,1140248.0 +2025-03-27 10:00:00,13.51,13.51,13.51,13.51,103700,1400984.0 +2025-03-27 10:05:00,13.51,13.51,13.51,13.51,63600,859240.0 +2025-03-27 10:10:00,13.51,13.51,13.51,13.51,45400,613352.0 +2025-03-27 10:15:00,13.51,13.51,13.51,13.51,21000,283712.0 +2025-03-27 10:20:00,13.51,13.51,13.51,13.51,16700,225616.0 +2025-03-27 10:25:00,13.51,13.51,13.51,13.51,16600,224264.0 +2025-03-27 10:30:00,13.51,13.51,13.51,13.51,86500,1168616.0 +2025-03-27 10:35:00,13.51,13.51,13.51,13.51,3600,48632.0 +2025-03-27 10:40:00,13.51,13.51,13.51,13.51,58100,784936.0 +2025-03-27 10:45:00,13.51,13.51,13.51,13.51,3200,43232.0 +2025-03-27 10:50:00,13.51,13.51,13.51,13.51,25800,348552.0 +2025-03-27 10:55:00,13.51,13.51,13.51,13.51,30100,406656.0 +2025-03-27 11:00:00,13.51,13.51,13.51,13.51,15500,209408.0 +2025-03-27 11:05:00,13.51,13.51,13.51,13.51,19500,263440.0 +2025-03-27 11:10:00,13.51,13.51,13.51,13.51,8200,110784.0 +2025-03-27 11:15:00,13.51,13.51,13.51,13.51,5600,75656.0 +2025-03-27 11:20:00,13.51,13.51,13.51,13.51,7500,101320.0 +2025-03-27 11:25:00,13.51,13.51,13.51,13.51,3700,49992.0 +2025-03-27 11:30:00,13.51,13.51,13.51,13.51,36000,486360.0 +2025-03-27 13:05:00,13.51,13.51,13.51,13.51,40200,543104.0 +2025-03-27 13:10:00,13.51,13.51,13.51,13.51,9300,125640.0 +2025-03-27 13:15:00,13.51,13.51,13.51,13.51,6200,83760.0 +2025-03-27 13:20:00,13.51,13.51,13.51,13.51,5200,70256.0 +2025-03-27 13:25:00,13.51,13.51,13.51,13.51,11500,155360.0 +2025-03-27 13:30:00,13.51,13.51,13.51,13.51,1300,17568.0 +2025-03-27 13:35:00,13.51,13.51,13.51,13.51,11400,154008.0 +2025-03-27 13:40:00,13.51,13.51,13.51,13.51,2500,33776.0 +2025-03-27 13:45:00,13.51,13.51,13.51,13.51,3100,41888.0 +2025-03-27 13:50:00,13.51,13.51,13.51,13.51,600,8104.0 +2025-03-27 13:55:00,13.51,13.51,13.51,13.51,6200,83760.0 +2025-03-27 14:00:00,13.51,13.51,13.51,13.51,20000,270200.0 +2025-03-27 14:05:00,13.51,13.51,13.51,13.51,4700,63496.0 +2025-03-27 14:10:00,13.51,13.51,13.51,13.51,4000,54040.0 +2025-03-27 14:15:00,13.51,13.51,13.51,13.51,5000,67552.0 +2025-03-27 14:20:00,13.51,13.51,13.51,13.51,1000,13512.0 +2025-03-27 14:25:00,13.51,13.51,13.51,13.51,4000,54040.0 +2025-03-27 14:30:00,13.51,13.51,13.51,13.51,9300,125640.0 +2025-03-27 14:35:00,13.51,13.51,13.51,13.51,11500,155368.0 +2025-03-27 14:40:00,13.51,13.51,13.51,13.51,18600,251280.0 +2025-03-27 14:45:00,13.51,13.51,13.51,13.51,8600,116192.0 +2025-03-27 14:50:00,13.51,13.51,13.51,13.51,14900,201296.0 +2025-03-27 14:55:00,13.51,13.51,13.51,13.51,30500,412056.0 +2025-03-27 15:00:00,13.51,13.51,13.51,13.51,81900,1106472.0 +2025-03-28 09:35:00,14.86,14.86,14.65,14.8,22204700,329841184.0 +2025-03-28 09:40:00,14.86,14.86,14.66,14.86,9366800,139119488.0 +2025-03-28 09:45:00,14.86,14.86,14.86,14.86,555900,8260672.0 +2025-03-28 09:50:00,14.86,14.86,14.86,14.86,235200,3493760.0 +2025-03-28 09:55:00,14.86,14.86,14.86,14.86,214200,3183008.0 +2025-03-28 10:00:00,14.86,14.86,14.86,14.86,423000,6285760.0 +2025-03-28 10:05:00,14.86,14.86,14.86,14.86,648000,9629280.0 +2025-03-28 10:10:00,14.86,14.86,14.86,14.86,436100,6480448.0 +2025-03-28 10:15:00,14.86,14.86,14.86,14.86,266200,3955744.0 +2025-03-28 10:20:00,14.86,14.86,14.86,14.86,473000,7028768.0 +2025-03-28 10:25:00,14.86,14.86,14.86,14.86,550700,8183424.0 +2025-03-28 10:30:00,14.86,14.86,14.86,14.86,344700,5122240.0 +2025-03-28 10:35:00,14.86,14.86,14.86,14.86,486800,7234784.0 +2025-03-28 10:40:00,14.86,14.86,14.86,14.86,339200,5040506.0 +2025-03-28 10:45:00,14.86,14.86,14.86,14.86,238800,3548608.0 +2025-03-28 10:50:00,14.86,14.86,14.86,14.86,179800,2671820.0 +2025-03-28 10:55:00,14.86,14.86,14.86,14.86,115200,1711872.0 +2025-03-28 11:00:00,14.86,14.86,14.86,14.86,76800,1141248.0 +2025-03-28 11:05:00,14.86,14.86,14.86,14.86,57500,854464.0 +2025-03-28 11:10:00,14.86,14.86,14.86,14.86,35700,530432.0 +2025-03-28 11:15:00,14.86,14.86,14.86,14.86,40800,606326.0 +2025-03-28 11:20:00,14.86,14.86,14.86,14.86,23300,346240.0 +2025-03-28 11:25:00,14.86,14.86,14.86,14.86,63300,940608.0 +2025-03-28 11:30:00,14.86,14.86,14.86,14.86,90900,1350784.0 +2025-03-28 13:05:00,14.86,14.86,14.86,14.86,706300,10495616.0 +2025-03-28 13:10:00,14.86,14.86,14.86,14.86,136700,2031366.0 +2025-03-28 13:15:00,14.86,14.86,14.86,14.86,753000,11189568.0 +2025-03-28 13:20:00,14.86,14.86,14.86,14.86,290700,4319812.0 +2025-03-28 13:25:00,14.86,14.86,14.86,14.86,379200,5634944.0 +2025-03-28 13:30:00,14.86,14.86,14.36,14.79,7432400,109165690.0 +2025-03-28 13:35:00,14.75,14.79,14.51,14.64,2863700,41972668.0 +2025-03-28 13:40:00,14.63,14.86,14.6,14.86,3188800,46971844.0 +2025-03-28 13:45:00,14.86,14.86,14.85,14.86,2286300,33970936.0 +2025-03-28 13:50:00,14.86,14.86,14.84,14.86,1394600,20722888.0 +2025-03-28 13:55:00,14.86,14.86,14.84,14.86,848900,12611968.0 +2025-03-28 14:00:00,14.86,14.86,14.86,14.86,355000,5275264.0 +2025-03-28 14:05:00,14.86,14.86,14.86,14.86,176800,2627388.0 +2025-03-28 14:10:00,14.86,14.86,14.84,14.85,700800,10412160.0 +2025-03-28 14:15:00,14.86,14.86,14.85,14.86,495600,7363970.0 +2025-03-28 14:20:00,14.86,14.86,14.86,14.86,58100,863360.0 +2025-03-28 14:25:00,14.86,14.86,14.86,14.86,60200,894592.0 +2025-03-28 14:30:00,14.86,14.86,14.86,14.86,433100,6435912.0 +2025-03-28 14:35:00,14.86,14.86,14.85,14.86,675800,10041856.0 +2025-03-28 14:40:00,14.86,14.86,14.86,14.86,356600,5299060.0 +2025-03-28 14:45:00,14.86,14.86,14.86,14.86,109700,1630144.0 +2025-03-28 14:50:00,14.86,14.86,14.86,14.86,140800,2092296.0 +2025-03-28 14:55:00,14.86,14.86,14.86,14.86,108300,1609344.0 +2025-03-28 15:00:00,14.86,14.86,14.86,14.86,68600,1019392.0 +2025-03-31 09:35:00,14.57,14.57,13.37,13.78,14279500,198232896.0 +2025-03-31 09:40:00,13.78,14.38,13.78,14.28,4998300,70440672.0 +2025-03-31 09:45:00,14.28,14.28,14.01,14.08,979000,13815264.0 +2025-03-31 09:50:00,14.08,14.08,13.56,13.81,1780700,24529504.0 +2025-03-31 09:55:00,13.8,13.83,13.64,13.73,790500,10865952.0 +2025-03-31 10:00:00,13.67,13.74,13.4,13.6,2170200,29300928.0 +2025-03-31 10:05:00,13.6,13.78,13.47,13.78,862900,11668000.0 +2025-03-31 10:10:00,13.77,13.91,13.63,13.68,628200,8668032.0 +2025-03-31 10:15:00,13.66,14.02,13.66,13.93,723200,10068512.0 +2025-03-31 10:20:00,13.93,14.1,13.81,13.81,801200,11213632.0 +2025-03-31 10:25:00,13.81,13.96,13.53,13.57,375800,5156032.0 +2025-03-31 10:30:00,13.6,13.8,13.5,13.59,608400,8262336.0 +2025-03-31 10:35:00,13.6,13.7,13.48,13.69,719500,9753728.0 +2025-03-31 10:40:00,13.65,13.76,13.37,13.5,982000,13226272.0 +2025-03-31 10:45:00,13.5,13.6,13.37,13.43,1802800,24158848.0 +2025-03-31 10:50:00,13.43,13.43,13.37,13.37,900900,12049184.0 +2025-03-31 10:55:00,13.37,13.5,13.37,13.37,1483400,19847712.0 +2025-03-31 11:00:00,13.37,13.4,13.37,13.38,1435900,19198720.0 +2025-03-31 11:05:00,13.37,13.37,13.37,13.37,1294200,17303488.0 +2025-03-31 11:10:00,13.37,13.5,13.37,13.38,732200,9800096.0 +2025-03-31 11:15:00,13.4,13.42,13.37,13.38,345600,4623232.0 +2025-03-31 11:20:00,13.38,13.97,13.38,13.97,835400,11439360.0 +2025-03-31 11:25:00,13.97,14.0,13.68,13.79,1174200,16331142.0 +2025-03-31 11:30:00,13.71,14.18,13.71,14.11,861900,12052282.0 +2025-03-31 13:05:00,14.11,14.37,13.8,14.22,1219000,17297024.0 +2025-03-31 13:10:00,14.22,14.44,14.13,14.25,955700,13667776.0 +2025-03-31 13:15:00,14.24,14.28,13.82,13.96,244500,3449152.0 +2025-03-31 13:20:00,13.84,14.09,13.84,14.09,137600,1923968.0 +2025-03-31 13:25:00,14.08,14.19,13.92,14.0,343300,4833854.0 +2025-03-31 13:30:00,14.03,14.37,13.98,14.3,878300,12518786.0 +2025-03-31 13:35:00,14.29,14.86,14.2,14.72,1986800,28896896.0 +2025-03-31 13:40:00,14.72,14.72,14.23,14.23,394100,5679360.0 +2025-03-31 13:45:00,14.27,14.34,14.18,14.2,159900,2279680.0 +2025-03-31 13:50:00,14.18,14.2,13.9,14.12,418900,5878077.0 +2025-03-31 13:55:00,14.12,14.12,13.85,13.85,280100,3912254.0 +2025-03-31 14:00:00,13.85,13.95,13.55,13.62,395000,5429125.0 +2025-03-31 14:05:00,13.61,13.95,13.59,13.87,394200,5383488.0 +2025-03-31 14:10:00,13.88,13.92,13.65,13.66,222100,3052096.0 +2025-03-31 14:15:00,13.65,13.8,13.65,13.8,118500,1626240.0 +2025-03-31 14:20:00,13.8,13.8,13.55,13.55,391100,5348224.0 +2025-03-31 14:25:00,13.56,13.95,13.47,13.69,522100,7125124.0 +2025-03-31 14:30:00,13.7,13.86,13.5,13.5,241100,3289340.0 +2025-03-31 14:35:00,13.53,13.55,13.37,13.38,1618000,21661888.0 +2025-03-31 14:40:00,13.4,13.5,13.38,13.4,440900,5909568.0 +2025-03-31 14:45:00,13.41,13.44,13.37,13.37,1253300,16763520.0 +2025-03-31 14:50:00,13.37,13.51,13.37,13.44,1708600,22879296.0 +2025-03-31 14:55:00,13.44,13.44,13.37,13.42,1311300,17540032.0 +2025-03-31 15:00:00,13.43,13.64,13.43,13.59,1019500,13819584.0 +2025-04-01 09:35:00,13.7,14.04,13.37,13.72,9189700,126518240.0 +2025-04-01 09:40:00,13.71,13.87,13.42,13.43,2264000,30894272.0 +2025-04-01 09:45:00,13.42,13.42,12.77,13.16,2921300,38376784.0 +2025-04-01 09:50:00,13.14,13.5,12.99,13.37,1284900,16953888.0 +2025-04-01 09:55:00,13.39,13.7,13.3,13.59,1672100,22646800.0 +2025-04-01 10:00:00,13.59,13.59,13.3,13.31,751900,10098448.0 +2025-04-01 10:05:00,13.4,13.4,13.0,13.04,1486600,19543136.0 +2025-04-01 10:10:00,13.05,13.22,12.98,13.03,1593900,20795152.0 +2025-04-01 10:15:00,13.04,13.05,12.86,12.9,2153700,27888896.0 +2025-04-01 10:20:00,12.9,13.03,12.8,12.94,1362900,17574016.0 +2025-04-01 10:25:00,12.95,13.16,12.86,12.9,541800,7049632.0 +2025-04-01 10:30:00,12.89,13.08,12.87,12.99,575400,7432448.0 +2025-04-01 10:35:00,12.91,12.96,12.68,12.7,1692300,21662272.0 +2025-04-01 10:40:00,12.75,12.79,12.68,12.68,1762500,22401568.0 +2025-04-01 10:45:00,12.68,12.89,12.59,12.63,1710100,21649760.0 +2025-04-01 10:50:00,12.65,12.69,12.57,12.57,1468900,18506752.0 +2025-04-01 10:55:00,12.57,12.64,12.48,12.58,1514200,19002816.0 +2025-04-01 11:00:00,12.59,12.83,12.49,12.83,1009800,12684768.0 +2025-04-01 11:05:00,12.84,12.88,12.6,12.65,565000,7181088.0 +2025-04-01 11:10:00,12.68,12.68,12.48,12.5,1781100,22289504.0 +2025-04-01 11:15:00,12.5,12.7,12.46,12.59,641100,8035712.0 +2025-04-01 11:20:00,12.59,12.59,12.43,12.51,1074100,13395008.0 +2025-04-01 11:25:00,12.52,12.76,12.52,12.73,365400,4630176.0 +2025-04-01 11:30:00,12.73,12.84,12.65,12.82,281800,3591296.0 +2025-04-01 13:05:00,12.82,12.82,12.5,12.81,575700,7298752.0 +2025-04-01 13:10:00,12.81,12.81,12.72,12.8,180300,2302304.0 +2025-04-01 13:15:00,12.78,12.97,12.75,12.93,437700,5641088.0 +2025-04-01 13:20:00,12.93,12.94,12.76,12.82,497800,6387104.0 +2025-04-01 13:25:00,12.81,12.82,12.65,12.78,229500,2920256.0 +2025-04-01 13:30:00,12.78,12.78,12.5,12.68,627800,7917632.0 +2025-04-01 13:35:00,12.68,12.87,12.51,12.71,713100,9020736.0 +2025-04-01 13:40:00,12.71,12.84,12.5,12.61,534900,6736384.0 +2025-04-01 13:45:00,12.61,12.7,12.5,12.52,813100,10187840.0 +2025-04-01 13:50:00,12.54,12.66,12.44,12.65,1003600,12532672.0 +2025-04-01 13:55:00,12.65,12.68,12.45,12.59,663600,8325120.0 +2025-04-01 14:00:00,12.59,12.67,12.55,12.6,183800,2316736.0 +2025-04-01 14:05:00,12.6,12.65,12.55,12.62,358800,4522432.0 +2025-04-01 14:10:00,12.63,12.63,12.56,12.57,264500,3331584.0 +2025-04-01 14:15:00,12.58,12.65,12.57,12.57,330400,4158720.0 +2025-04-01 14:20:00,12.57,12.79,12.45,12.77,867700,10892864.0 +2025-04-01 14:25:00,12.78,12.78,12.58,12.6,595900,7532224.0 +2025-04-01 14:30:00,12.61,12.71,12.61,12.68,218800,2771392.0 +2025-04-01 14:35:00,12.68,12.78,12.67,12.73,509800,6488384.0 +2025-04-01 14:40:00,12.73,12.74,12.61,12.61,503800,6390016.0 +2025-04-01 14:45:00,12.6,12.75,12.6,12.7,455900,5779200.0 +2025-04-01 14:50:00,12.7,12.7,12.63,12.67,785400,9942976.0 +2025-04-01 14:55:00,12.68,12.87,12.65,12.82,1354700,17222784.0 +2025-04-01 15:00:00,12.81,12.83,12.78,12.82,1421900,18211520.0 +2025-04-02 09:35:00,12.3,12.38,12.05,12.1,7435500,90581504.0 +2025-04-02 09:40:00,12.12,12.18,12.07,12.11,1789100,21669624.0 +2025-04-02 09:45:00,12.11,12.16,12.07,12.1,1500100,18156432.0 +2025-04-02 09:50:00,12.1,12.34,12.1,12.22,1329900,16292424.0 +2025-04-02 09:55:00,12.22,12.37,12.22,12.32,1117200,13771392.0 +2025-04-02 10:00:00,12.33,12.45,12.32,12.4,887900,11003408.0 +2025-04-02 10:05:00,12.39,12.39,12.27,12.32,491200,6053312.0 +2025-04-02 10:10:00,12.31,12.31,12.21,12.22,494100,6057712.0 +2025-04-02 10:15:00,12.22,12.27,12.21,12.27,522900,6397504.0 +2025-04-02 10:20:00,12.28,12.35,12.28,12.33,303500,3736416.0 +2025-04-02 10:25:00,12.34,12.37,12.29,12.31,395500,4874000.0 +2025-04-02 10:30:00,12.3,12.3,12.09,12.18,1371700,16706048.0 +2025-04-02 10:35:00,12.14,12.23,12.08,12.16,1055100,12792608.0 +2025-04-02 10:40:00,12.16,12.19,12.03,12.1,2189500,26435104.0 +2025-04-02 10:45:00,12.11,12.18,12.1,12.14,436200,5295488.0 +2025-04-02 10:50:00,12.12,12.18,12.12,12.17,372400,4524720.0 +2025-04-02 10:55:00,12.16,12.21,12.16,12.2,255200,3109536.0 +2025-04-02 11:00:00,12.22,12.23,12.09,12.14,538500,6542352.0 +2025-04-02 11:05:00,12.14,12.25,12.14,12.25,237300,2894688.0 +2025-04-02 11:10:00,12.25,12.28,12.19,12.26,369200,4519904.0 +2025-04-02 11:15:00,12.26,12.26,12.21,12.23,168800,2066272.0 +2025-04-02 11:20:00,12.22,12.26,12.2,12.22,200100,2446848.0 +2025-04-02 11:25:00,12.22,12.37,12.22,12.31,491400,6048032.0 +2025-04-02 11:30:00,12.3,12.49,12.29,12.36,1288400,15979456.0 +2025-04-02 13:05:00,12.38,12.42,12.35,12.35,487300,6032000.0 +2025-04-02 13:10:00,12.35,12.45,12.29,12.37,317400,3927008.0 +2025-04-02 13:15:00,12.36,12.36,12.3,12.31,198300,2443776.0 +2025-04-02 13:20:00,12.31,12.52,12.3,12.41,900900,11203776.0 +2025-04-02 13:25:00,12.41,12.44,12.38,12.38,229500,2850656.0 +2025-04-02 13:30:00,12.37,12.42,12.34,12.35,147500,1825504.0 +2025-04-02 13:35:00,12.36,12.39,12.33,12.37,147900,1827936.0 +2025-04-02 13:40:00,12.37,12.38,12.28,12.29,409400,5045696.0 +2025-04-02 13:45:00,12.29,12.33,12.28,12.31,181600,2234240.0 +2025-04-02 13:50:00,12.28,12.39,12.28,12.39,224200,2760192.0 +2025-04-02 13:55:00,12.4,12.4,12.3,12.34,156900,1936608.0 +2025-04-02 14:00:00,12.32,12.34,12.3,12.31,105400,1298304.0 +2025-04-02 14:05:00,12.31,12.32,12.3,12.32,129900,1599072.0 +2025-04-02 14:10:00,12.32,12.34,12.31,12.32,101300,1248480.0 +2025-04-02 14:15:00,12.33,12.34,12.23,12.23,375900,4622304.0 +2025-04-02 14:20:00,12.23,12.42,12.23,12.37,405100,5000864.0 +2025-04-02 14:25:00,12.37,12.38,12.3,12.31,347600,4293568.0 +2025-04-02 14:30:00,12.31,12.37,12.26,12.32,310300,3816384.0 +2025-04-02 14:35:00,12.33,12.33,12.29,12.3,189300,2329024.0 +2025-04-02 14:40:00,12.3,12.3,12.25,12.25,411700,5053152.0 +2025-04-02 14:45:00,12.26,12.26,12.22,12.23,617600,7562816.0 +2025-04-02 14:50:00,12.23,12.31,12.23,12.28,683000,8384768.0 +2025-04-02 14:55:00,12.29,12.31,12.26,12.3,1109200,13632736.0 +2025-04-02 15:00:00,12.31,12.31,12.24,12.26,1629900,20002176.0 +2025-04-03 09:35:00,12.4,12.4,12.12,12.32,2855100,35063744.0 +2025-04-03 09:40:00,12.32,12.35,12.18,12.23,1228400,15093600.0 +2025-04-03 09:45:00,12.26,12.26,12.18,12.24,591300,7219344.0 +2025-04-03 09:50:00,12.24,12.3,12.21,12.29,703600,8627572.0 +2025-04-03 09:55:00,12.28,12.28,12.21,12.21,462300,5654748.0 +2025-04-03 10:00:00,12.2,12.2,12.16,12.16,671900,8182392.0 +2025-04-03 10:05:00,12.17,12.22,12.13,12.13,605700,7375256.0 +2025-04-03 10:10:00,12.12,12.13,11.9,11.92,2199700,26359040.0 +2025-04-03 10:15:00,11.9,11.95,11.83,11.9,1637300,19449968.0 +2025-04-03 10:20:00,11.94,11.97,11.83,11.89,951900,11320176.0 +2025-04-03 10:25:00,11.87,11.96,11.84,11.86,677300,8043104.0 +2025-04-03 10:30:00,11.86,11.97,11.85,11.97,434600,5174336.0 +2025-04-03 10:35:00,11.96,11.97,11.8,11.88,935800,11093696.0 +2025-04-03 10:40:00,11.88,11.88,11.78,11.8,1188000,14031856.0 +2025-04-03 10:45:00,11.8,11.82,11.71,11.76,1460700,17153504.0 +2025-04-03 10:50:00,11.75,11.81,11.75,11.8,455400,5363936.0 +2025-04-03 10:55:00,11.79,11.87,11.78,11.78,424900,5017360.0 +2025-04-03 11:00:00,11.77,11.78,11.64,11.64,1329100,15559600.0 +2025-04-03 11:05:00,11.64,11.76,11.62,11.76,695200,8112688.0 +2025-04-03 11:10:00,11.76,11.8,11.71,11.77,357600,4206656.0 +2025-04-03 11:15:00,11.76,11.8,11.74,11.78,193900,2282320.0 +2025-04-03 11:20:00,11.78,11.79,11.7,11.71,201700,2368320.0 +2025-04-03 11:25:00,11.71,11.78,11.7,11.78,199200,2336992.0 +2025-04-03 11:30:00,11.77,11.78,11.7,11.74,334800,3929232.0 +2025-04-03 13:05:00,11.73,11.77,11.72,11.76,175900,2065056.0 +2025-04-03 13:10:00,11.76,11.77,11.7,11.7,228500,2679040.0 +2025-04-03 13:15:00,11.7,11.71,11.67,11.67,220500,2577312.0 +2025-04-03 13:20:00,11.67,11.69,11.66,11.69,262700,3065280.0 +2025-04-03 13:25:00,11.68,11.73,11.67,11.67,193700,2266480.0 +2025-04-03 13:30:00,11.67,11.69,11.67,11.69,247400,2888976.0 +2025-04-03 13:35:00,11.69,11.77,11.68,11.75,230500,2703248.0 +2025-04-03 13:40:00,11.75,11.75,11.7,11.71,151900,1779648.0 +2025-04-03 13:45:00,11.71,11.75,11.71,11.73,195700,2296416.0 +2025-04-03 13:50:00,11.73,11.73,11.7,11.73,162000,1897792.0 +2025-04-03 13:55:00,11.72,11.78,11.72,11.78,317600,3733216.0 +2025-04-03 14:00:00,11.78,11.79,11.74,11.79,235700,2774016.0 +2025-04-03 14:05:00,11.79,11.83,11.77,11.78,323500,3815264.0 +2025-04-03 14:10:00,11.78,11.89,11.78,11.82,523600,6209536.0 +2025-04-03 14:15:00,11.84,11.92,11.82,11.88,393700,4677728.0 +2025-04-03 14:20:00,11.89,11.91,11.88,11.88,423800,5040256.0 +2025-04-03 14:25:00,11.9,11.9,11.85,11.86,244300,2900608.0 +2025-04-03 14:30:00,11.86,11.87,11.83,11.83,221800,2629984.0 +2025-04-03 14:35:00,11.83,11.91,11.83,11.9,280500,3330432.0 +2025-04-03 14:40:00,11.9,11.9,11.87,11.88,345500,4107264.0 +2025-04-03 14:45:00,11.88,11.89,11.83,11.86,360700,4274816.0 +2025-04-03 14:50:00,11.86,11.86,11.79,11.8,590800,6983232.0 +2025-04-03 14:55:00,11.8,11.82,11.79,11.79,1063400,12553888.0 +2025-04-03 15:00:00,11.79,11.8,11.76,11.79,1041600,12276416.0 +2025-04-07 09:35:00,10.78,10.96,10.78,10.82,3368300,36489356.0 +2025-04-07 09:40:00,10.82,10.85,10.61,10.61,3882600,41446772.0 +2025-04-07 09:45:00,10.61,10.7,10.61,10.68,1686900,17905512.0 +2025-04-07 09:50:00,10.68,10.68,10.61,10.61,883700,9388168.0 +2025-04-07 09:55:00,10.61,10.61,10.61,10.61,167400,1776112.0 +2025-04-07 10:00:00,10.61,10.64,10.61,10.62,832900,8839536.0 +2025-04-07 10:05:00,10.62,10.67,10.61,10.61,840500,8926800.0 +2025-04-07 10:10:00,10.61,10.64,10.61,10.62,433300,4601416.0 +2025-04-07 10:15:00,10.61,10.62,10.61,10.61,296200,3142776.0 +2025-04-07 10:20:00,10.61,10.66,10.61,10.65,316600,3362064.0 +2025-04-07 10:25:00,10.65,10.66,10.61,10.61,368700,3918688.0 +2025-04-07 10:30:00,10.61,10.61,10.61,10.61,71600,759680.0 +2025-04-07 10:35:00,10.61,10.61,10.61,10.61,104700,1110864.0 +2025-04-07 10:40:00,10.61,10.61,10.61,10.61,74900,794688.0 +2025-04-07 10:45:00,10.61,10.61,10.61,10.61,72200,766048.0 +2025-04-07 10:50:00,10.61,10.61,10.61,10.61,77300,820160.0 +2025-04-07 10:55:00,10.61,10.61,10.61,10.61,64900,688576.0 +2025-04-07 11:00:00,10.61,10.61,10.61,10.61,8100,85952.0 +2025-04-07 11:05:00,10.61,10.61,10.61,10.61,15200,161264.0 +2025-04-07 11:10:00,10.61,10.61,10.61,10.61,49300,523072.0 +2025-04-07 11:15:00,10.61,10.61,10.61,10.61,4700,49872.0 +2025-04-07 11:20:00,10.61,10.61,10.61,10.61,31100,329968.0 +2025-04-07 11:25:00,10.61,10.61,10.61,10.61,8200,87008.0 +2025-04-07 11:30:00,10.61,10.61,10.61,10.61,36300,385136.0 +2025-04-07 13:05:00,10.61,10.61,10.61,10.61,36100,383024.0 +2025-04-07 13:10:00,10.61,10.61,10.61,10.61,2800,29712.0 +2025-04-07 13:15:00,10.61,10.61,10.61,10.61,6200,65776.0 +2025-04-07 13:20:00,10.61,10.61,10.61,10.61,3300,35008.0 +2025-04-07 13:25:00,10.61,10.61,10.61,10.61,20300,215392.0 +2025-04-07 13:30:00,10.61,10.61,10.61,10.61,5000,53040.0 +2025-04-07 13:35:00,10.61,10.61,10.61,10.61,4600,48816.0 +2025-04-07 13:40:00,10.61,10.61,10.61,10.61,1700,18032.0 +2025-04-07 13:45:00,10.61,10.61,10.61,10.61,27700,293904.0 +2025-04-07 13:50:00,10.61,10.61,10.61,10.61,1300,13792.0 +2025-04-07 13:55:00,10.61,10.61,10.61,10.61,3300,35008.0 +2025-04-07 14:00:00,10.61,10.61,10.61,10.61,14800,157024.0 +2025-04-07 14:05:00,10.61,10.61,10.61,10.61,67900,720432.0 +2025-04-07 14:10:00,10.61,10.61,10.61,10.61,1100,11664.0 +2025-04-07 14:15:00,10.61,10.61,10.61,10.61,4700,49872.0 +2025-04-07 14:20:00,10.61,10.61,10.61,10.61,8600,91232.0 +2025-04-07 14:25:00,10.61,10.61,10.61,10.61,8600,91248.0 +2025-04-07 14:30:00,10.61,10.61,10.61,10.61,11400,120960.0 +2025-04-07 14:35:00,10.61,10.61,10.61,10.61,8500,90192.0 +2025-04-07 14:40:00,10.61,10.61,10.61,10.61,1400,14848.0 +2025-04-07 14:45:00,10.61,10.61,10.61,10.61,8700,92304.0 +2025-04-07 14:50:00,10.61,10.61,10.61,10.61,9400,99728.0 +2025-04-07 14:55:00,10.61,10.61,10.61,10.61,14200,150672.0 +2025-04-07 15:00:00,10.61,10.61,10.61,10.61,7700,81696.0 +2025-04-08 09:35:00,10.3,10.52,10.3,10.42,2343100,24386284.0 +2025-04-08 09:40:00,10.41,10.58,10.39,10.45,1174600,12317056.0 +2025-04-08 09:45:00,10.46,10.46,10.38,10.39,1245200,12964012.0 +2025-04-08 09:50:00,10.37,10.37,10.27,10.32,1624900,16747900.0 +2025-04-08 09:55:00,10.32,10.32,10.01,10.13,1649500,16736604.0 +2025-04-08 10:00:00,10.13,10.24,10.11,10.24,502200,5107448.0 +2025-04-08 10:05:00,10.24,10.25,10.18,10.2,379200,3874384.0 +2025-04-08 10:10:00,10.2,10.31,10.16,10.28,480600,4918984.0 +2025-04-08 10:15:00,10.28,10.34,10.25,10.31,299400,3082744.0 +2025-04-08 10:20:00,10.31,10.32,10.28,10.29,268200,2762584.0 +2025-04-08 10:25:00,10.29,10.3,10.22,10.23,263600,2706632.0 +2025-04-08 10:30:00,10.22,10.26,10.2,10.22,264100,2699176.0 +2025-04-08 10:35:00,10.21,10.27,10.2,10.26,156100,1597776.0 +2025-04-08 10:40:00,10.27,10.3,10.26,10.27,286900,2951304.0 +2025-04-08 10:45:00,10.27,10.27,10.2,10.2,238800,2440952.0 +2025-04-08 10:50:00,10.2,10.24,10.19,10.24,298600,3046384.0 +2025-04-08 10:55:00,10.24,10.27,10.23,10.24,90100,923360.0 +2025-04-08 11:00:00,10.25,10.25,10.2,10.2,124200,1269112.0 +2025-04-08 11:05:00,10.2,10.24,10.19,10.24,161800,1651736.0 +2025-04-08 11:10:00,10.24,10.24,10.2,10.21,224000,2287376.0 +2025-04-08 11:15:00,10.2,10.21,10.18,10.2,241000,2457168.0 +2025-04-08 11:20:00,10.2,10.29,10.2,10.25,136200,1395312.0 +2025-04-08 11:25:00,10.25,10.27,10.23,10.25,93000,952664.0 +2025-04-08 11:30:00,10.25,10.27,10.21,10.27,177800,1821992.0 +2025-04-08 13:05:00,10.27,10.3,10.24,10.24,473300,4860928.0 +2025-04-08 13:10:00,10.23,10.25,10.21,10.23,146800,1500656.0 +2025-04-08 13:15:00,10.23,10.24,10.18,10.18,338600,3455344.0 +2025-04-08 13:20:00,10.18,10.19,10.1,10.11,502600,5100144.0 +2025-04-08 13:25:00,10.11,10.16,10.11,10.13,341500,3461120.0 +2025-04-08 13:30:00,10.12,10.13,10.03,10.06,604700,6089248.0 +2025-04-08 13:35:00,10.06,10.11,10.06,10.08,255600,2578784.0 +2025-04-08 13:40:00,10.08,10.13,10.04,10.12,292000,2943232.0 +2025-04-08 13:45:00,10.12,10.14,10.09,10.1,150400,1520192.0 +2025-04-08 13:50:00,10.1,10.1,10.0,10.0,532800,5347472.0 +2025-04-08 13:55:00,10.01,10.03,9.89,9.89,942600,9399056.0 +2025-04-08 14:00:00,9.89,10.02,9.89,10.02,431000,4295120.0 +2025-04-08 14:05:00,10.02,10.08,10.02,10.04,379100,3809360.0 +2025-04-08 14:10:00,10.05,10.09,10.01,10.01,213700,2147216.0 +2025-04-08 14:15:00,10.02,10.03,10.0,10.0,166900,1670384.0 +2025-04-08 14:20:00,10.01,10.01,9.98,9.99,219200,2190928.0 +2025-04-08 14:25:00,9.99,10.01,9.99,10.0,292900,2928864.0 +2025-04-08 14:30:00,10.01,10.05,10.0,10.05,165100,1653456.0 +2025-04-08 14:35:00,10.05,10.06,10.0,10.01,152700,1530992.0 +2025-04-08 14:40:00,10.0,10.08,10.0,10.07,603100,6047216.0 +2025-04-08 14:45:00,10.09,10.19,10.08,10.18,528700,5371872.0 +2025-04-08 14:50:00,10.18,10.29,10.17,10.28,822100,8400128.0 +2025-04-08 14:55:00,10.28,10.28,10.18,10.2,388300,3981728.0 +2025-04-08 15:00:00,10.2,10.25,10.2,10.25,862700,8834896.0 +2025-04-09 09:35:00,9.9,9.9,9.51,9.54,2794300,27071862.0 +2025-04-09 09:40:00,9.55,9.55,9.27,9.39,2151200,20227082.0 +2025-04-09 09:45:00,9.38,9.5,9.34,9.41,742800,6970464.0 +2025-04-09 09:50:00,9.41,9.51,9.39,9.51,600400,5669872.0 +2025-04-09 09:55:00,9.51,9.63,9.51,9.56,554100,5295664.0 +2025-04-09 10:00:00,9.55,9.72,9.52,9.71,495800,4770368.0 +2025-04-09 10:05:00,9.71,9.85,9.69,9.81,709500,6939168.0 +2025-04-09 10:10:00,9.8,9.84,9.75,9.81,696900,6825624.0 +2025-04-09 10:15:00,9.82,10.0,9.82,9.95,501400,4973752.0 +2025-04-09 10:20:00,9.93,10.12,9.92,9.96,439900,4405144.0 +2025-04-09 10:25:00,9.95,10.02,9.88,10.01,405400,4037720.0 +2025-04-09 10:30:00,10.02,10.09,9.97,10.03,693500,6956712.0 +2025-04-09 10:35:00,10.01,10.03,9.96,10.02,230500,2302240.0 +2025-04-09 10:40:00,10.01,10.02,9.93,9.93,172000,1714704.0 +2025-04-09 10:45:00,9.93,9.99,9.91,9.98,231400,2299288.0 +2025-04-09 10:50:00,9.98,10.05,9.96,10.0,226800,2269416.0 +2025-04-09 10:55:00,10.0,10.02,9.99,10.01,84100,841504.0 +2025-04-09 11:00:00,10.01,10.06,10.0,10.06,181400,1819096.0 +2025-04-09 11:05:00,10.06,10.1,9.96,9.96,123300,1238480.0 +2025-04-09 11:10:00,9.96,9.96,9.9,9.9,200900,1994104.0 +2025-04-09 11:15:00,9.89,9.98,9.89,9.97,126600,1256440.0 +2025-04-09 11:20:00,9.96,10.0,9.96,9.99,76300,760776.0 +2025-04-09 11:25:00,9.98,10.06,9.96,10.01,109000,1092144.0 +2025-04-09 11:30:00,10.02,10.03,9.99,10.0,81100,812056.0 +2025-04-09 13:05:00,10.0,10.02,9.92,9.97,178100,1775880.0 +2025-04-09 13:10:00,9.96,10.03,9.96,10.03,84800,848640.0 +2025-04-09 13:15:00,10.03,10.08,10.02,10.08,143800,1445672.0 +2025-04-09 13:20:00,10.09,10.14,10.09,10.1,251100,2540480.0 +2025-04-09 13:25:00,10.11,10.15,10.1,10.1,217000,2195336.0 +2025-04-09 13:30:00,10.09,10.16,10.09,10.15,317800,3220520.0 +2025-04-09 13:35:00,10.15,10.26,10.15,10.26,303100,3090592.0 +2025-04-09 13:40:00,10.27,10.27,10.21,10.25,391100,4007152.0 +2025-04-09 13:45:00,10.28,10.29,10.26,10.26,286100,2939312.0 +2025-04-09 13:50:00,10.26,10.29,10.24,10.27,260000,2669952.0 +2025-04-09 13:55:00,10.27,10.28,10.21,10.21,236900,2429232.0 +2025-04-09 14:00:00,10.22,10.27,10.22,10.23,356900,3650416.0 +2025-04-09 14:05:00,10.22,10.26,10.22,10.24,261900,2679248.0 +2025-04-09 14:10:00,10.24,10.27,10.21,10.27,222900,2281856.0 +2025-04-09 14:15:00,10.27,10.44,10.26,10.39,440700,4556608.0 +2025-04-09 14:20:00,10.39,10.42,10.36,10.42,171600,1784976.0 +2025-04-09 14:25:00,10.42,10.42,10.35,10.36,208500,2165184.0 +2025-04-09 14:30:00,10.36,10.36,10.32,10.34,106900,1104960.0 +2025-04-09 14:35:00,10.34,10.4,10.34,10.39,117900,1223040.0 +2025-04-09 14:40:00,10.39,10.41,10.3,10.3,341200,3537728.0 +2025-04-09 14:45:00,10.3,10.3,10.25,10.26,226000,2320528.0 +2025-04-09 14:50:00,10.26,10.27,10.25,10.26,230800,2367008.0 +2025-04-09 14:55:00,10.26,10.26,10.22,10.25,402800,4126752.0 +2025-04-09 15:00:00,10.25,10.26,10.24,10.24,400000,4099232.0 +2025-04-10 09:35:00,10.5,10.66,10.5,10.56,3182000,33630560.0 +2025-04-10 09:40:00,10.56,10.6,10.51,10.57,947700,10010288.0 +2025-04-10 09:45:00,10.58,10.58,10.52,10.54,681400,7184068.0 +2025-04-10 09:50:00,10.54,10.59,10.53,10.58,540700,5717048.0 +2025-04-10 09:55:00,10.58,10.63,10.58,10.63,638300,6774732.0 +2025-04-10 10:00:00,10.63,10.65,10.59,10.61,642700,6826136.0 +2025-04-10 10:05:00,10.59,10.66,10.59,10.65,518800,5517304.0 +2025-04-10 10:10:00,10.66,10.66,10.59,10.61,558800,5934632.0 +2025-04-10 10:15:00,10.6,10.66,10.6,10.64,212200,2258376.0 +2025-04-10 10:20:00,10.64,10.66,10.63,10.66,281700,2999152.0 +2025-04-10 10:25:00,10.66,10.76,10.65,10.76,686700,7357240.0 +2025-04-10 10:30:00,10.75,10.75,10.66,10.68,307200,3289784.0 +2025-04-10 10:35:00,10.68,10.73,10.62,10.62,421600,4498248.0 +2025-04-10 10:40:00,10.62,10.65,10.6,10.63,197100,2093240.0 +2025-04-10 10:45:00,10.63,10.64,10.58,10.58,251300,2665328.0 +2025-04-10 10:50:00,10.59,10.59,10.56,10.58,198800,2102840.0 +2025-04-10 10:55:00,10.59,10.6,10.57,10.6,233700,2472688.0 +2025-04-10 11:00:00,10.58,10.59,10.57,10.57,69400,734144.0 +2025-04-10 11:05:00,10.57,10.58,10.53,10.58,309400,3265752.0 +2025-04-10 11:10:00,10.57,10.58,10.55,10.56,69800,737120.0 +2025-04-10 11:15:00,10.56,10.57,10.53,10.54,138400,1459712.0 +2025-04-10 11:20:00,10.54,10.56,10.53,10.54,132700,1398808.0 +2025-04-10 11:25:00,10.54,10.55,10.53,10.54,71300,751304.0 +2025-04-10 11:30:00,10.52,10.54,10.5,10.52,200100,2103432.0 +2025-04-10 13:05:00,10.53,10.54,10.46,10.51,299400,3140192.0 +2025-04-10 13:10:00,10.5,10.53,10.47,10.52,254000,2664944.0 +2025-04-10 13:15:00,10.53,10.53,10.5,10.52,86500,909704.0 +2025-04-10 13:20:00,10.51,10.52,10.5,10.52,149600,1572616.0 +2025-04-10 13:25:00,10.52,10.53,10.51,10.53,184700,1942944.0 +2025-04-10 13:30:00,10.53,10.56,10.53,10.54,169500,1787720.0 +2025-04-10 13:35:00,10.54,10.55,10.52,10.52,130400,1373304.0 +2025-04-10 13:40:00,10.53,10.55,10.52,10.54,139600,1470800.0 +2025-04-10 13:45:00,10.55,10.58,10.55,10.56,139200,1469984.0 +2025-04-10 13:50:00,10.56,10.57,10.55,10.56,249700,2635008.0 +2025-04-10 13:55:00,10.55,10.57,10.54,10.55,135400,1429104.0 +2025-04-10 14:00:00,10.55,10.55,10.51,10.51,143400,1510592.0 +2025-04-10 14:05:00,10.52,10.54,10.51,10.53,72500,762976.0 +2025-04-10 14:10:00,10.54,10.57,10.53,10.56,225200,2376416.0 +2025-04-10 14:15:00,10.56,10.58,10.55,10.57,123600,1305520.0 +2025-04-10 14:20:00,10.57,10.57,10.55,10.56,149400,1576752.0 +2025-04-10 14:25:00,10.56,10.57,10.54,10.55,92600,977552.0 +2025-04-10 14:30:00,10.55,10.56,10.54,10.54,136100,1436256.0 +2025-04-10 14:35:00,10.55,10.57,10.54,10.55,223400,2357616.0 +2025-04-10 14:40:00,10.54,10.55,10.52,10.53,172600,1819024.0 +2025-04-10 14:45:00,10.53,10.53,10.5,10.5,218300,2294960.0 +2025-04-10 14:50:00,10.51,10.51,10.48,10.48,447500,4695456.0 +2025-04-10 14:55:00,10.49,10.5,10.48,10.49,525900,5515584.0 +2025-04-10 15:00:00,10.49,10.49,10.48,10.48,962600,10089920.0 +2025-04-11 09:35:00,10.5,10.72,10.46,10.69,1794400,19023850.0 +2025-04-11 09:40:00,10.69,10.77,10.69,10.73,1422700,15257162.0 +2025-04-11 09:45:00,10.74,10.75,10.66,10.74,847300,9067820.0 +2025-04-11 09:50:00,10.75,10.75,10.71,10.72,312500,3351920.0 +2025-04-11 09:55:00,10.71,10.73,10.68,10.73,319400,3420652.0 +2025-04-11 10:00:00,10.74,10.74,10.71,10.73,211700,2270220.0 +2025-04-11 10:05:00,10.73,10.75,10.69,10.74,441100,4730552.0 +2025-04-11 10:10:00,10.73,10.75,10.71,10.72,229000,2457036.0 +2025-04-11 10:15:00,10.72,10.73,10.7,10.7,305900,3276788.0 +2025-04-11 10:20:00,10.71,10.72,10.68,10.72,216800,2319412.0 +2025-04-11 10:25:00,10.73,10.73,10.7,10.71,118300,1267792.0 +2025-04-11 10:30:00,10.72,10.72,10.7,10.7,94800,1015564.0 +2025-04-11 10:35:00,10.7,10.71,10.69,10.71,141900,1518064.0 +2025-04-11 10:40:00,10.71,10.75,10.7,10.75,393500,4221640.0 +2025-04-11 10:45:00,10.75,10.85,10.75,10.77,970500,10484880.0 +2025-04-11 10:50:00,10.77,10.79,10.75,10.76,268200,2889192.0 +2025-04-11 10:55:00,10.76,10.77,10.71,10.71,208500,2240120.0 +2025-04-11 11:00:00,10.71,10.73,10.7,10.7,254800,2729328.0 +2025-04-11 11:05:00,10.7,10.74,10.7,10.74,89900,964016.0 +2025-04-11 11:10:00,10.74,10.75,10.67,10.68,612300,6547752.0 +2025-04-11 11:15:00,10.66,10.7,10.65,10.69,216800,2314184.0 +2025-04-11 11:20:00,10.69,10.69,10.67,10.68,180400,1925880.0 +2025-04-11 11:25:00,10.68,10.72,10.68,10.69,153800,1645216.0 +2025-04-11 11:30:00,10.69,10.71,10.68,10.71,123200,1317200.0 +2025-04-11 13:05:00,10.72,10.72,10.66,10.68,276600,2954432.0 +2025-04-11 13:10:00,10.67,10.7,10.66,10.69,199600,2132600.0 +2025-04-11 13:15:00,10.69,10.69,10.66,10.67,127700,1362832.0 +2025-04-11 13:20:00,10.67,10.7,10.67,10.69,100900,1078232.0 +2025-04-11 13:25:00,10.67,10.69,10.65,10.67,179000,1909400.0 +2025-04-11 13:30:00,10.68,10.68,10.67,10.68,152800,1631712.0 +2025-04-11 13:35:00,10.67,10.69,10.66,10.67,157400,1680040.0 +2025-04-11 13:40:00,10.67,10.71,10.67,10.71,163500,1748680.0 +2025-04-11 13:45:00,10.71,10.75,10.7,10.73,258200,2768736.0 +2025-04-11 13:50:00,10.74,10.76,10.7,10.7,297100,3186664.0 +2025-04-11 13:55:00,10.7,10.73,10.7,10.72,127600,1367312.0 +2025-04-11 14:00:00,10.72,10.73,10.71,10.73,97100,1040312.0 +2025-04-11 14:05:00,10.73,10.73,10.7,10.72,249100,2669064.0 +2025-04-11 14:10:00,10.72,10.74,10.71,10.72,137400,1473688.0 +2025-04-11 14:15:00,10.73,10.76,10.73,10.73,177600,1908248.0 +2025-04-11 14:20:00,10.73,10.73,10.71,10.72,140000,1500080.0 +2025-04-11 14:25:00,10.72,10.72,10.71,10.72,40400,432944.0 +2025-04-11 14:30:00,10.71,10.72,10.7,10.71,166800,1786688.0 +2025-04-11 14:35:00,10.71,10.71,10.68,10.69,324300,3469632.0 +2025-04-11 14:40:00,10.69,10.7,10.66,10.67,227500,2428928.0 +2025-04-11 14:45:00,10.67,10.68,10.65,10.66,292300,3116128.0 +2025-04-11 14:50:00,10.66,10.67,10.65,10.66,225400,2402128.0 +2025-04-11 14:55:00,10.66,10.66,10.62,10.65,458000,4872736.0 +2025-04-11 15:00:00,10.65,10.66,10.64,10.65,405500,4318752.0 +2025-04-14 09:35:00,10.76,10.86,10.73,10.85,1007900,10869960.0 +2025-04-14 09:40:00,10.89,10.92,10.81,10.83,872900,9478972.0 +2025-04-14 09:45:00,10.85,10.89,10.83,10.87,706700,7675992.0 +2025-04-14 09:50:00,10.87,10.91,10.87,10.91,437200,4761884.0 +2025-04-14 09:55:00,10.91,10.99,10.87,10.99,761000,8313524.0 +2025-04-14 10:00:00,10.99,10.99,10.91,10.92,537200,5882568.0 +2025-04-14 10:05:00,10.92,10.95,10.91,10.93,237200,2592156.0 +2025-04-14 10:10:00,10.93,10.96,10.93,10.95,256200,2804832.0 +2025-04-14 10:15:00,10.95,10.98,10.94,10.97,294900,3233616.0 +2025-04-14 10:20:00,10.97,11.01,10.96,10.96,508800,5591340.0 +2025-04-14 10:25:00,10.95,10.97,10.94,10.96,258200,2828348.0 +2025-04-14 10:30:00,10.96,10.97,10.94,10.97,171900,1882448.0 +2025-04-14 10:35:00,10.97,10.97,10.95,10.95,106500,1166808.0 +2025-04-14 10:40:00,10.95,10.95,10.92,10.94,222600,2433616.0 +2025-04-14 10:45:00,10.94,10.97,10.94,10.97,133000,1456880.0 +2025-04-14 10:50:00,10.96,10.99,10.96,10.98,130600,1433904.0 +2025-04-14 10:55:00,10.98,10.98,10.94,10.95,78400,858736.0 +2025-04-14 11:00:00,10.95,10.95,10.92,10.94,143200,1566192.0 +2025-04-14 11:05:00,10.94,10.94,10.91,10.91,340800,3720440.0 +2025-04-14 11:10:00,10.92,10.93,10.91,10.92,114800,1253136.0 +2025-04-14 11:15:00,10.91,10.91,10.88,10.88,222600,2425032.0 +2025-04-14 11:20:00,10.88,10.9,10.87,10.9,137200,1493632.0 +2025-04-14 11:25:00,10.9,10.9,10.88,10.9,178100,1939488.0 +2025-04-14 11:30:00,10.91,10.91,10.88,10.91,113200,1233200.0 +2025-04-14 13:05:00,10.9,10.91,10.85,10.86,456500,4965368.0 +2025-04-14 13:10:00,10.87,10.87,10.84,10.84,187900,2039320.0 +2025-04-14 13:15:00,10.85,10.85,10.81,10.83,245700,2658744.0 +2025-04-14 13:20:00,10.83,10.84,10.82,10.84,195500,2116504.0 +2025-04-14 13:25:00,10.84,10.84,10.81,10.81,151900,1642936.0 +2025-04-14 13:30:00,10.8,10.82,10.79,10.82,275700,2977392.0 +2025-04-14 13:35:00,10.82,10.83,10.8,10.83,94000,1016616.0 +2025-04-14 13:40:00,10.83,10.83,10.8,10.8,159800,1728176.0 +2025-04-14 13:45:00,10.81,10.81,10.79,10.8,96000,1036672.0 +2025-04-14 13:50:00,10.79,10.83,10.79,10.82,163000,1763192.0 +2025-04-14 13:55:00,10.81,10.82,10.8,10.82,65700,710448.0 +2025-04-14 14:00:00,10.83,10.84,10.82,10.83,84000,909320.0 +2025-04-14 14:05:00,10.84,10.84,10.83,10.83,92400,1001312.0 +2025-04-14 14:10:00,10.84,10.86,10.82,10.83,187800,2036192.0 +2025-04-14 14:15:00,10.82,10.87,10.82,10.85,188400,2043032.0 +2025-04-14 14:20:00,10.85,10.87,10.83,10.84,92000,998448.0 +2025-04-14 14:25:00,10.84,10.84,10.83,10.84,32000,346616.0 +2025-04-14 14:30:00,10.84,10.85,10.84,10.85,76300,827352.0 +2025-04-14 14:35:00,10.85,10.87,10.84,10.86,195500,2121704.0 +2025-04-14 14:40:00,10.86,10.89,10.85,10.89,249700,2716176.0 +2025-04-14 14:45:00,10.88,10.89,10.88,10.89,217500,2367656.0 +2025-04-14 14:50:00,10.89,10.89,10.87,10.87,154400,1679640.0 +2025-04-14 14:55:00,10.87,10.89,10.87,10.88,331300,3604504.0 +2025-04-14 15:00:00,10.88,10.9,10.88,10.89,396600,4318504.0 +2025-04-15 09:35:00,10.91,10.99,10.85,10.92,780400,8546030.0 +2025-04-15 09:40:00,10.92,10.97,10.85,10.88,581800,6358287.0 +2025-04-15 09:45:00,10.85,10.89,10.82,10.83,413500,4488631.0 +2025-04-15 09:50:00,10.84,10.98,10.79,10.94,874800,9504032.0 +2025-04-15 09:55:00,10.92,10.94,10.89,10.89,431700,4713680.0 +2025-04-15 10:00:00,10.89,10.91,10.87,10.89,306900,3341836.0 +2025-04-15 10:05:00,10.91,11.12,10.9,11.08,2080100,22964856.0 +2025-04-15 10:10:00,11.09,11.12,11.04,11.07,838300,9290656.0 +2025-04-15 10:15:00,11.07,11.07,11.02,11.02,262000,2895424.0 +2025-04-15 10:20:00,11.03,11.04,11.0,11.01,141000,1554008.0 +2025-04-15 10:25:00,11.01,11.02,10.98,11.02,288000,3167520.0 +2025-04-15 10:30:00,11.01,11.04,11.01,11.02,170700,1882416.0 +2025-04-15 10:35:00,11.01,11.01,10.98,11.0,118100,1297864.0 +2025-04-15 10:40:00,10.99,11.06,10.99,11.03,175700,1936728.0 +2025-04-15 10:45:00,11.03,11.03,10.98,11.0,98700,1084824.0 +2025-04-15 10:50:00,10.98,11.0,10.93,10.93,303600,3325200.0 +2025-04-15 10:55:00,10.93,10.97,10.93,10.95,143900,1575320.0 +2025-04-15 11:00:00,10.94,10.96,10.94,10.96,86400,946168.0 +2025-04-15 11:05:00,10.96,10.96,10.92,10.95,191100,2089824.0 +2025-04-15 11:10:00,10.94,10.94,10.9,10.91,141900,1550064.0 +2025-04-15 11:15:00,10.91,10.93,10.9,10.92,54500,595016.0 +2025-04-15 11:20:00,10.93,10.93,10.88,10.88,221400,2413872.0 +2025-04-15 11:25:00,10.88,10.89,10.86,10.87,175200,1904976.0 +2025-04-15 11:30:00,10.87,10.88,10.85,10.88,145100,1576200.0 +2025-04-15 13:05:00,10.88,10.89,10.85,10.85,185900,2020560.0 +2025-04-15 13:10:00,10.86,11.02,10.84,10.93,441900,4828120.0 +2025-04-15 13:15:00,10.92,10.92,10.87,10.87,144600,1576312.0 +2025-04-15 13:20:00,10.88,10.93,10.86,10.92,122800,1338008.0 +2025-04-15 13:25:00,10.91,10.96,10.89,10.89,207300,2264000.0 +2025-04-15 13:30:00,10.89,10.9,10.88,10.89,126700,1380072.0 +2025-04-15 13:35:00,10.88,10.89,10.86,10.88,80400,874240.0 +2025-04-15 13:40:00,10.87,10.9,10.87,10.89,79700,867880.0 +2025-04-15 13:45:00,10.9,10.94,10.89,10.92,166600,1818160.0 +2025-04-15 13:50:00,10.93,10.93,10.9,10.92,43900,479248.0 +2025-04-15 13:55:00,10.91,10.92,10.9,10.91,59400,647968.0 +2025-04-15 14:00:00,10.91,10.92,10.9,10.9,60800,663192.0 +2025-04-15 14:05:00,10.91,10.91,10.89,10.89,131800,1436592.0 +2025-04-15 14:10:00,10.88,10.9,10.87,10.89,82500,897944.0 +2025-04-15 14:15:00,10.89,11.01,10.89,11.01,464900,5085720.0 +2025-04-15 14:20:00,11.02,11.15,11.01,11.08,1681300,18617496.0 +2025-04-15 14:25:00,11.08,11.08,11.02,11.02,463000,5113760.0 +2025-04-15 14:30:00,11.02,11.05,11.01,11.05,282300,3114128.0 +2025-04-15 14:35:00,11.05,11.07,11.03,11.04,392200,4334016.0 +2025-04-15 14:40:00,11.03,11.04,11.02,11.04,159000,1753440.0 +2025-04-15 14:45:00,11.03,11.04,11.01,11.03,340700,3756272.0 +2025-04-15 14:50:00,11.03,11.08,11.02,11.04,430100,4752352.0 +2025-04-15 14:55:00,11.04,11.08,11.03,11.07,720700,7965152.0 +2025-04-15 15:00:00,11.07,11.11,11.06,11.11,1206200,13384784.0 +2025-04-16 09:35:00,10.98,11.01,10.86,10.86,1964100,21491564.0 +2025-04-16 09:40:00,10.85,10.91,10.83,10.85,815400,8855124.0 +2025-04-16 09:45:00,10.85,10.9,10.85,10.9,510100,5545408.0 +2025-04-16 09:50:00,10.87,10.9,10.85,10.88,556900,6054264.0 +2025-04-16 09:55:00,10.88,10.9,10.87,10.87,307000,3340776.0 +2025-04-16 10:00:00,10.88,10.88,10.82,10.82,482900,5239116.0 +2025-04-16 10:05:00,10.83,10.84,10.8,10.82,507800,5490740.0 +2025-04-16 10:10:00,10.82,10.85,10.81,10.85,158900,1719660.0 +2025-04-16 10:15:00,10.85,10.87,10.84,10.84,160800,1744628.0 +2025-04-16 10:20:00,10.84,10.87,10.83,10.85,134300,1456428.0 +2025-04-16 10:25:00,10.84,10.86,10.83,10.83,97200,1053556.0 +2025-04-16 10:30:00,10.83,10.83,10.8,10.81,255800,2766048.0 +2025-04-16 10:35:00,10.81,10.83,10.8,10.81,152300,1647632.0 +2025-04-16 10:40:00,10.81,10.83,10.8,10.8,167400,1810432.0 +2025-04-16 10:45:00,10.8,10.81,10.73,10.73,670400,7219520.0 +2025-04-16 10:50:00,10.74,10.76,10.72,10.75,437300,4693680.0 +2025-04-16 10:55:00,10.75,11.04,10.74,10.88,629000,6839232.0 +2025-04-16 11:00:00,10.89,11.6,10.85,11.55,4206300,47580544.0 +2025-04-16 11:05:00,11.51,11.56,11.36,11.43,2399200,27449408.0 +2025-04-16 11:10:00,11.44,11.58,11.39,11.5,2233900,25641216.0 +2025-04-16 11:15:00,11.5,11.52,11.3,11.32,918800,10476208.0 +2025-04-16 11:20:00,11.32,11.33,11.23,11.25,489200,5527392.0 +2025-04-16 11:25:00,11.25,11.31,11.24,11.3,261100,2944000.0 +2025-04-16 11:30:00,11.3,11.3,11.22,11.22,248900,2802560.0 +2025-04-16 13:05:00,11.22,11.22,11.16,11.21,437700,4901184.0 +2025-04-16 13:10:00,11.21,11.24,11.16,11.24,335500,3760160.0 +2025-04-16 13:15:00,11.25,11.33,11.23,11.28,327700,3694768.0 +2025-04-16 13:20:00,11.25,11.27,11.21,11.22,137600,1546016.0 +2025-04-16 13:25:00,11.21,11.25,11.21,11.21,185600,2082512.0 +2025-04-16 13:30:00,11.21,11.21,11.13,11.17,234000,2613696.0 +2025-04-16 13:35:00,11.16,11.2,11.15,11.18,159300,1778208.0 +2025-04-16 13:40:00,11.18,11.2,11.18,11.19,96900,1084048.0 +2025-04-16 13:45:00,11.19,11.2,11.1,11.1,269000,2997136.0 +2025-04-16 13:50:00,11.1,11.1,11.04,11.08,169600,1877728.0 +2025-04-16 13:55:00,11.07,11.08,11.04,11.07,142600,1576768.0 +2025-04-16 14:00:00,11.06,11.07,11.0,11.01,256100,2823024.0 +2025-04-16 14:05:00,11.02,11.08,11.01,11.08,93000,1026736.0 +2025-04-16 14:10:00,11.07,11.08,11.06,11.06,74000,819008.0 +2025-04-16 14:15:00,11.07,11.08,11.05,11.08,70800,783872.0 +2025-04-16 14:20:00,11.08,11.1,11.07,11.1,125700,1394272.0 +2025-04-16 14:25:00,11.1,11.12,11.1,11.12,114500,1271808.0 +2025-04-16 14:30:00,11.12,11.14,11.09,11.1,223100,2478368.0 +2025-04-16 14:35:00,11.1,11.1,11.07,11.09,134600,1492512.0 +2025-04-16 14:40:00,11.1,11.1,11.09,11.1,125900,1396976.0 +2025-04-16 14:45:00,11.11,11.15,11.1,11.15,312100,3467792.0 +2025-04-16 14:50:00,11.15,11.22,11.14,11.2,430100,4809872.0 +2025-04-16 14:55:00,11.2,11.2,11.15,11.16,425100,4750800.0 +2025-04-16 15:00:00,11.15,11.16,11.1,11.12,464900,5176304.0 +2025-04-17 09:35:00,11.01,11.01,10.83,10.92,1431600,15612529.0 +2025-04-17 09:40:00,10.92,11.18,10.92,11.16,1165000,12854859.0 +2025-04-17 09:45:00,11.17,11.35,11.1,11.27,2140200,24092704.0 +2025-04-17 09:50:00,11.27,11.37,11.23,11.37,1083400,12250140.0 +2025-04-17 09:55:00,11.37,11.41,11.26,11.31,773700,8766512.0 +2025-04-17 10:00:00,11.31,11.31,11.23,11.28,564500,6354504.0 +2025-04-17 10:05:00,11.28,11.47,11.23,11.38,1094900,12468400.0 +2025-04-17 10:10:00,11.38,11.52,11.37,11.48,1051400,12054488.0 +2025-04-17 10:15:00,11.49,11.5,11.41,11.45,644500,7380928.0 +2025-04-17 10:20:00,11.46,11.48,11.44,11.46,475100,5443160.0 +2025-04-17 10:25:00,11.46,11.55,11.41,11.54,851300,9756784.0 +2025-04-17 10:30:00,11.47,11.52,11.43,11.44,439500,5044328.0 +2025-04-17 10:35:00,11.44,11.46,11.39,11.4,528800,6037640.0 +2025-04-17 10:40:00,11.4,11.43,11.36,11.43,457000,5199760.0 +2025-04-17 10:45:00,11.44,11.45,11.37,11.37,100200,1143104.0 +2025-04-17 10:50:00,11.37,11.39,11.34,11.36,244300,2775104.0 +2025-04-17 10:55:00,11.36,11.41,11.35,11.41,194400,2209728.0 +2025-04-17 11:00:00,11.41,11.43,11.36,11.36,107500,1224704.0 +2025-04-17 11:05:00,11.36,11.37,11.31,11.32,233100,2640992.0 +2025-04-17 11:10:00,11.31,11.33,11.3,11.31,108500,1227456.0 +2025-04-17 11:15:00,11.31,11.37,11.29,11.36,312700,3540432.0 +2025-04-17 11:20:00,11.37,11.39,11.34,11.34,141200,1605440.0 +2025-04-17 11:25:00,11.34,11.36,11.31,11.31,119800,1357696.0 +2025-04-17 11:30:00,11.31,11.4,11.31,11.39,118400,1344816.0 +2025-04-17 13:05:00,11.4,11.43,11.34,11.35,224900,2558416.0 +2025-04-17 13:10:00,11.35,11.37,11.33,11.36,108400,1230960.0 +2025-04-17 13:15:00,11.36,11.36,11.32,11.32,88700,1005504.0 +2025-04-17 13:20:00,11.33,11.39,11.32,11.38,160300,1821072.0 +2025-04-17 13:25:00,11.36,11.39,11.32,11.37,228800,2598160.0 +2025-04-17 13:30:00,11.33,11.36,11.31,11.34,142900,1620288.0 +2025-04-17 13:35:00,11.34,11.38,11.34,11.35,133300,1513296.0 +2025-04-17 13:40:00,11.36,11.36,11.34,11.34,63000,715088.0 +2025-04-17 13:45:00,11.35,11.36,11.35,11.36,73200,831152.0 +2025-04-17 13:50:00,11.36,11.38,11.35,11.37,76800,872816.0 +2025-04-17 13:55:00,11.36,11.39,11.36,11.39,133100,1514240.0 +2025-04-17 14:00:00,11.39,11.39,11.35,11.35,115500,1312272.0 +2025-04-17 14:05:00,11.36,11.36,11.3,11.33,248700,2816544.0 +2025-04-17 14:10:00,11.32,11.34,11.31,11.33,216700,2452416.0 +2025-04-17 14:15:00,11.32,11.35,11.32,11.34,214200,2425808.0 +2025-04-17 14:20:00,11.34,11.38,11.33,11.38,225900,2564864.0 +2025-04-17 14:25:00,11.38,11.39,11.35,11.36,282600,3212928.0 +2025-04-17 14:30:00,11.35,11.36,11.34,11.36,221600,2515536.0 +2025-04-17 14:35:00,11.36,11.37,11.35,11.37,196000,2227120.0 +2025-04-17 14:40:00,11.36,11.36,11.33,11.33,416300,4725168.0 +2025-04-17 14:45:00,11.33,11.34,11.31,11.33,381000,4313296.0 +2025-04-17 14:50:00,11.33,11.35,11.32,11.35,472000,5353808.0 +2025-04-17 14:55:00,11.35,11.37,11.33,11.33,727900,8261968.0 +2025-04-17 15:00:00,11.34,11.34,11.32,11.33,572800,6490544.0 +2025-04-18 09:35:00,10.79,10.79,10.54,10.64,5034800,53755584.0 +2025-04-18 09:40:00,10.64,10.65,10.51,10.61,2104100,22230840.0 +2025-04-18 09:45:00,10.6,10.73,10.6,10.73,920900,9791752.0 +2025-04-18 09:50:00,10.73,10.73,10.62,10.63,525100,5603472.0 +2025-04-18 09:55:00,10.62,10.71,10.6,10.7,1140100,12123744.0 +2025-04-18 10:00:00,10.7,10.72,10.64,10.65,509000,5439120.0 +2025-04-18 10:05:00,10.64,10.68,10.61,10.68,262000,2788200.0 +2025-04-18 10:10:00,10.68,10.7,10.67,10.68,306400,3274672.0 +2025-04-18 10:15:00,10.68,10.7,10.65,10.65,276700,2954472.0 +2025-04-18 10:20:00,10.65,10.66,10.59,10.61,733600,7781568.0 +2025-04-18 10:25:00,10.6,10.64,10.56,10.64,284900,3020160.0 +2025-04-18 10:30:00,10.64,10.66,10.62,10.65,119300,1268968.0 +2025-04-18 10:35:00,10.65,10.65,10.6,10.6,259800,2758672.0 +2025-04-18 10:40:00,10.6,10.63,10.6,10.61,144200,1530264.0 +2025-04-18 10:45:00,10.61,10.63,10.6,10.6,234400,2486672.0 +2025-04-18 10:50:00,10.6,10.62,10.6,10.62,133000,1411280.0 +2025-04-18 10:55:00,10.61,10.62,10.45,10.5,1615400,16978784.0 +2025-04-18 11:00:00,10.53,10.54,10.47,10.51,460700,4841568.0 +2025-04-18 11:05:00,10.51,10.51,10.43,10.47,703200,7359216.0 +2025-04-18 11:10:00,10.47,10.5,10.46,10.49,412500,4323888.0 +2025-04-18 11:15:00,10.49,10.56,10.48,10.55,160100,1684752.0 +2025-04-18 11:20:00,10.54,10.55,10.51,10.52,136300,1434736.0 +2025-04-18 11:25:00,10.52,10.57,10.51,10.57,170400,1795328.0 +2025-04-18 11:30:00,10.56,10.57,10.49,10.5,326700,3435568.0 +2025-04-18 13:05:00,10.49,10.53,10.47,10.52,325800,3418288.0 +2025-04-18 13:10:00,10.53,10.53,10.5,10.52,96500,1015056.0 +2025-04-18 13:15:00,10.52,10.52,10.45,10.46,361500,3785072.0 +2025-04-18 13:20:00,10.46,10.47,10.4,10.43,737500,7686592.0 +2025-04-18 13:25:00,10.43,10.49,10.42,10.44,268000,2799664.0 +2025-04-18 13:30:00,10.44,10.5,10.44,10.49,255900,2681520.0 +2025-04-18 13:35:00,10.48,10.52,10.43,10.52,331200,3471792.0 +2025-04-18 13:40:00,10.53,10.56,10.53,10.56,125800,1326768.0 +2025-04-18 13:45:00,10.55,10.56,10.52,10.55,164300,1732912.0 +2025-04-18 13:50:00,10.56,10.58,10.55,10.57,89400,944368.0 +2025-04-18 13:55:00,10.57,10.64,10.56,10.64,194000,2054480.0 +2025-04-18 14:00:00,10.65,10.67,10.61,10.62,248600,2647152.0 +2025-04-18 14:05:00,10.63,10.65,10.58,10.6,183500,1948608.0 +2025-04-18 14:10:00,10.6,10.62,10.58,10.61,256900,2722672.0 +2025-04-18 14:15:00,10.62,10.67,10.58,10.61,208100,2209536.0 +2025-04-18 14:20:00,10.61,10.68,10.61,10.67,185700,1979712.0 +2025-04-18 14:25:00,10.66,10.66,10.63,10.63,188900,2010704.0 +2025-04-18 14:30:00,10.64,10.68,10.61,10.68,158500,1686880.0 +2025-04-18 14:35:00,10.68,11.08,10.68,10.79,1375800,14956160.0 +2025-04-18 14:40:00,10.8,10.86,10.78,10.83,290500,3143376.0 +2025-04-18 14:45:00,10.82,10.82,10.77,10.8,244900,2644688.0 +2025-04-18 14:50:00,10.8,10.81,10.76,10.76,388700,4192160.0 +2025-04-18 14:55:00,10.77,10.77,10.65,10.68,481900,5156464.0 +2025-04-18 15:00:00,10.69,10.69,10.65,10.65,612700,6531152.0 +2025-04-21 09:35:00,10.65,10.66,10.51,10.59,1383500,14657904.0 +2025-04-21 09:40:00,10.59,10.6,10.47,10.51,684100,7200924.0 +2025-04-21 09:45:00,10.53,10.6,10.53,10.58,336400,3552800.0 +2025-04-21 09:50:00,10.58,10.67,10.57,10.66,626800,6655312.0 +2025-04-21 09:55:00,10.66,10.71,10.64,10.65,608400,6493404.0 +2025-04-21 10:00:00,10.65,10.66,10.62,10.63,242900,2584648.0 +2025-04-21 10:05:00,10.63,10.69,10.63,10.69,364400,3886328.0 +2025-04-21 10:10:00,10.69,10.78,10.69,10.78,565000,6066480.0 +2025-04-21 10:15:00,10.77,10.77,10.72,10.76,316000,3397132.0 +2025-04-21 10:20:00,10.77,10.77,10.73,10.74,355900,3825560.0 +2025-04-21 10:25:00,10.75,10.81,10.75,10.79,464700,5010040.0 +2025-04-21 10:30:00,10.8,10.8,10.78,10.78,113000,1219184.0 +2025-04-21 10:35:00,10.79,10.79,10.75,10.76,288000,3100412.0 +2025-04-21 10:40:00,10.76,10.78,10.75,10.75,167000,1797768.0 +2025-04-21 10:45:00,10.76,10.77,10.74,10.77,175800,1890744.0 +2025-04-21 10:50:00,10.78,10.8,10.76,10.78,146500,1579176.0 +2025-04-21 10:55:00,10.79,10.83,10.79,10.81,335500,3625440.0 +2025-04-21 11:00:00,10.81,10.81,10.79,10.81,129300,1396696.0 +2025-04-21 11:05:00,10.81,10.81,10.79,10.79,127500,1376808.0 +2025-04-21 11:10:00,10.8,10.8,10.78,10.79,195700,2105896.0 +2025-04-21 11:15:00,10.8,10.82,10.79,10.8,207800,2244792.0 +2025-04-21 11:20:00,10.8,10.81,10.79,10.79,82500,890832.0 +2025-04-21 11:25:00,10.79,10.8,10.78,10.79,70600,761568.0 +2025-04-21 11:30:00,10.8,10.81,10.79,10.8,89300,964152.0 +2025-04-21 13:05:00,10.8,10.82,10.79,10.8,344900,3728072.0 +2025-04-21 13:10:00,10.79,10.8,10.75,10.78,203300,2189328.0 +2025-04-21 13:15:00,10.78,10.8,10.78,10.8,100800,1087800.0 +2025-04-21 13:20:00,10.8,10.81,10.75,10.77,105000,1132872.0 +2025-04-21 13:25:00,10.76,10.78,10.75,10.75,131700,1417016.0 +2025-04-21 13:30:00,10.75,10.75,10.73,10.74,209300,2246808.0 +2025-04-21 13:35:00,10.74,10.75,10.73,10.75,155300,1667672.0 +2025-04-21 13:40:00,10.74,10.75,10.72,10.75,123100,1321528.0 +2025-04-21 13:45:00,10.75,10.75,10.72,10.73,147700,1585120.0 +2025-04-21 13:50:00,10.74,10.75,10.73,10.75,144500,1552520.0 +2025-04-21 13:55:00,10.75,10.76,10.73,10.74,90300,970112.0 +2025-04-21 14:00:00,10.74,10.76,10.73,10.76,95300,1023648.0 +2025-04-21 14:05:00,10.75,10.76,10.74,10.75,105700,1136464.0 +2025-04-21 14:10:00,10.75,10.76,10.73,10.74,163900,1761864.0 +2025-04-21 14:15:00,10.75,10.77,10.75,10.75,75800,815256.0 +2025-04-21 14:20:00,10.75,10.77,10.75,10.77,82600,888864.0 +2025-04-21 14:25:00,10.77,10.78,10.76,10.78,76700,826080.0 +2025-04-21 14:30:00,10.78,10.78,10.76,10.77,78300,843256.0 +2025-04-21 14:35:00,10.77,10.78,10.75,10.76,182100,1959800.0 +2025-04-21 14:40:00,10.76,10.76,10.74,10.75,159100,1710160.0 +2025-04-21 14:45:00,10.75,10.76,10.74,10.75,155600,1672472.0 +2025-04-21 14:50:00,10.75,10.76,10.74,10.75,295800,3180296.0 +2025-04-21 14:55:00,10.75,10.77,10.75,10.76,344800,3709384.0 +2025-04-21 15:00:00,10.76,10.77,10.75,10.77,424500,4570472.0 +2025-04-22 09:35:00,10.72,10.82,10.68,10.74,1159700,12458308.0 +2025-04-22 09:40:00,10.72,10.73,10.66,10.69,714400,7624432.0 +2025-04-22 09:45:00,10.67,10.72,10.67,10.68,374400,4002720.0 +2025-04-22 09:50:00,10.67,10.7,10.62,10.64,467400,4980520.0 +2025-04-22 09:55:00,10.65,10.66,10.62,10.62,304600,3239664.0 +2025-04-22 10:00:00,10.61,10.64,10.59,10.64,324400,3441324.0 +2025-04-22 10:05:00,10.61,10.62,10.57,10.57,478400,5067396.0 +2025-04-22 10:10:00,10.57,10.61,10.56,10.6,316400,3348572.0 +2025-04-22 10:15:00,10.59,10.6,10.58,10.58,162600,1721440.0 +2025-04-22 10:20:00,10.59,10.66,10.59,10.65,238500,2534524.0 +2025-04-22 10:25:00,10.65,10.67,10.64,10.65,164200,1748588.0 +2025-04-22 10:30:00,10.66,10.68,10.65,10.68,137300,1463220.0 +2025-04-22 10:35:00,10.67,10.68,10.66,10.67,154000,1643068.0 +2025-04-22 10:40:00,10.66,10.69,10.66,10.66,109400,1167548.0 +2025-04-22 10:45:00,10.65,10.65,10.61,10.62,205600,2186408.0 +2025-04-22 10:50:00,10.62,10.63,10.6,10.61,139100,1475820.0 +2025-04-22 10:55:00,10.6,10.63,10.6,10.62,96600,1024984.0 +2025-04-22 11:00:00,10.61,10.65,10.61,10.64,70700,751624.0 +2025-04-22 11:05:00,10.63,10.65,10.61,10.62,154000,1635764.0 +2025-04-22 11:10:00,10.62,10.64,10.61,10.62,62500,663988.0 +2025-04-22 11:15:00,10.62,10.63,10.6,10.6,83600,887264.0 +2025-04-22 11:20:00,10.6,10.61,10.59,10.6,113700,1205032.0 +2025-04-22 11:25:00,10.6,10.62,10.59,10.61,81800,867016.0 +2025-04-22 11:30:00,10.61,10.62,10.6,10.61,76700,813376.0 +2025-04-22 13:05:00,10.62,10.63,10.61,10.63,235100,2494528.0 +2025-04-22 13:10:00,10.63,10.64,10.62,10.63,61700,655648.0 +2025-04-22 13:15:00,10.64,10.65,10.61,10.63,127500,1355000.0 +2025-04-22 13:20:00,10.63,10.65,10.63,10.64,75100,798832.0 +2025-04-22 13:25:00,10.64,10.66,10.63,10.63,93400,994352.0 +2025-04-22 13:30:00,10.63,10.65,10.63,10.65,52500,558384.0 +2025-04-22 13:35:00,10.65,10.68,10.64,10.65,222200,2368424.0 +2025-04-22 13:40:00,10.66,10.67,10.65,10.67,97000,1033936.0 +2025-04-22 13:45:00,10.66,10.67,10.66,10.67,85300,909976.0 +2025-04-22 13:50:00,10.66,10.67,10.64,10.64,170600,1817928.0 +2025-04-22 13:55:00,10.64,10.66,10.64,10.66,104800,1116312.0 +2025-04-22 14:00:00,10.65,10.69,10.65,10.68,90600,967176.0 +2025-04-22 14:05:00,10.69,10.7,10.67,10.7,151500,1619080.0 +2025-04-22 14:10:00,10.7,10.71,10.69,10.71,56900,608768.0 +2025-04-22 14:15:00,10.71,10.72,10.7,10.7,73000,781864.0 +2025-04-22 14:20:00,10.7,10.71,10.68,10.68,97500,1042416.0 +2025-04-22 14:25:00,10.68,10.69,10.67,10.69,148200,1582784.0 +2025-04-22 14:30:00,10.68,10.69,10.66,10.67,93900,1002096.0 +2025-04-22 14:35:00,10.66,10.69,10.65,10.65,257000,2742000.0 +2025-04-22 14:40:00,10.65,10.67,10.64,10.65,102000,1086936.0 +2025-04-22 14:45:00,10.66,10.66,10.65,10.66,132800,1415040.0 +2025-04-22 14:50:00,10.66,10.66,10.64,10.64,244900,2608232.0 +2025-04-22 14:55:00,10.65,10.66,10.63,10.65,407500,4337856.0 +2025-04-22 15:00:00,10.64,10.65,10.63,10.65,260000,2767848.0 +2025-04-23 09:35:00,10.73,10.75,10.64,10.68,680800,7286066.0 +2025-04-23 09:40:00,10.69,10.71,10.68,10.71,490500,5244794.0 +2025-04-23 09:45:00,10.72,10.73,10.7,10.71,277100,2969124.0 +2025-04-23 09:50:00,10.71,10.72,10.7,10.7,304300,3258648.0 +2025-04-23 09:55:00,10.71,10.74,10.7,10.73,222900,2390456.0 +2025-04-23 10:00:00,10.73,10.73,10.7,10.73,208600,2235440.0 +2025-04-23 10:05:00,10.72,10.75,10.71,10.72,218800,2347052.0 +2025-04-23 10:10:00,10.71,10.73,10.71,10.71,178900,1917852.0 +2025-04-23 10:15:00,10.71,10.72,10.7,10.71,101900,1091300.0 +2025-04-23 10:20:00,10.71,10.72,10.7,10.7,97200,1040952.0 +2025-04-23 10:25:00,10.7,10.71,10.7,10.71,136400,1459748.0 +2025-04-23 10:30:00,10.7,10.72,10.7,10.72,144100,1543696.0 +2025-04-23 10:35:00,10.71,10.72,10.7,10.71,180700,1934488.0 +2025-04-23 10:40:00,10.7,10.71,10.68,10.7,171900,1838940.0 +2025-04-23 10:45:00,10.7,10.72,10.7,10.72,212600,2277692.0 +2025-04-23 10:50:00,10.72,10.73,10.71,10.73,143600,1539220.0 +2025-04-23 10:55:00,10.73,10.73,10.7,10.71,62600,670932.0 +2025-04-23 11:00:00,10.71,10.72,10.71,10.71,34900,373832.0 +2025-04-23 11:05:00,10.72,10.72,10.71,10.72,119800,1284112.0 +2025-04-23 11:10:00,10.72,10.73,10.71,10.71,89500,959124.0 +2025-04-23 11:15:00,10.71,10.72,10.71,10.71,32300,345952.0 +2025-04-23 11:20:00,10.71,10.72,10.7,10.71,75600,809380.0 +2025-04-23 11:25:00,10.7,10.72,10.7,10.72,28800,308520.0 +2025-04-23 11:30:00,10.71,10.72,10.71,10.71,91400,979432.0 +2025-04-23 13:05:00,10.71,10.72,10.7,10.71,182500,1955120.0 +2025-04-23 13:10:00,10.71,10.72,10.71,10.72,88200,944928.0 +2025-04-23 13:15:00,10.71,10.73,10.71,10.72,82000,878808.0 +2025-04-23 13:20:00,10.72,10.73,10.71,10.72,213500,2288352.0 +2025-04-23 13:25:00,10.73,10.74,10.72,10.74,58700,629864.0 +2025-04-23 13:30:00,10.73,10.74,10.72,10.74,48000,515012.0 +2025-04-23 13:35:00,10.73,10.74,10.72,10.72,144600,1550604.0 +2025-04-23 13:40:00,10.73,10.74,10.72,10.74,86300,925940.0 +2025-04-23 13:45:00,10.74,10.74,10.73,10.74,80000,858484.0 +2025-04-23 13:50:00,10.74,10.74,10.72,10.73,97900,1050296.0 +2025-04-23 13:55:00,10.73,10.74,10.72,10.73,58500,627652.0 +2025-04-23 14:00:00,10.74,10.74,10.72,10.72,93600,1004420.0 +2025-04-23 14:05:00,10.72,10.72,10.7,10.71,185100,1982816.0 +2025-04-23 14:10:00,10.7,10.71,10.67,10.68,286300,3059756.0 +2025-04-23 14:15:00,10.67,10.68,10.66,10.67,163800,1747652.0 +2025-04-23 14:20:00,10.67,10.68,10.67,10.68,134500,1436272.0 +2025-04-23 14:25:00,10.68,10.68,10.67,10.68,81800,873400.0 +2025-04-23 14:30:00,10.67,10.71,10.67,10.7,258400,2763552.0 +2025-04-23 14:35:00,10.71,10.72,10.7,10.7,136700,1463416.0 +2025-04-23 14:40:00,10.71,10.72,10.7,10.7,179100,1917304.0 +2025-04-23 14:45:00,10.7,10.71,10.69,10.71,145100,1552552.0 +2025-04-23 14:50:00,10.71,10.72,10.7,10.7,178300,1908728.0 +2025-04-23 14:55:00,10.7,10.71,10.68,10.68,276300,2956128.0 +2025-04-23 15:00:00,10.69,10.7,10.68,10.7,342300,3660664.0 +2025-04-24 09:35:00,10.65,10.71,10.59,10.63,831100,8846010.0 +2025-04-24 09:40:00,10.62,10.69,10.6,10.68,339700,3609959.0 +2025-04-24 09:45:00,10.66,10.73,10.66,10.7,225900,2418111.0 +2025-04-24 09:50:00,10.7,10.73,10.68,10.7,206500,2212312.0 +2025-04-24 09:55:00,10.7,10.71,10.67,10.67,144000,1537514.0 +2025-04-24 10:00:00,10.68,10.72,10.65,10.72,155200,1657922.0 +2025-04-24 10:05:00,10.69,10.72,10.67,10.69,130100,1389932.0 +2025-04-24 10:10:00,10.69,10.7,10.67,10.68,157900,1686568.0 +2025-04-24 10:15:00,10.68,10.71,10.66,10.69,254500,2716692.0 +2025-04-24 10:20:00,10.68,10.71,10.67,10.71,182900,1954376.0 +2025-04-24 10:25:00,10.7,10.71,10.69,10.7,79800,853828.0 +2025-04-24 10:30:00,10.7,10.72,10.69,10.71,97700,1046364.0 +2025-04-24 10:35:00,10.71,10.71,10.69,10.69,99400,1063620.0 +2025-04-24 10:40:00,10.69,10.7,10.68,10.69,67200,718334.0 +2025-04-24 10:45:00,10.69,10.69,10.66,10.66,164300,1754488.0 +2025-04-24 10:50:00,10.66,10.67,10.64,10.65,107000,1140342.0 +2025-04-24 10:55:00,10.64,10.64,10.61,10.62,155600,1653696.0 +2025-04-24 11:00:00,10.61,10.63,10.59,10.61,444700,4716792.0 +2025-04-24 11:05:00,10.63,10.65,10.62,10.64,82700,879524.0 +2025-04-24 11:10:00,10.63,10.63,10.56,10.57,249500,2643904.0 +2025-04-24 11:15:00,10.56,10.59,10.54,10.57,202700,2141280.0 +2025-04-24 11:20:00,10.57,10.58,10.56,10.57,136200,1439400.0 +2025-04-24 11:25:00,10.56,10.56,10.54,10.55,141700,1495460.0 +2025-04-24 11:30:00,10.55,10.57,10.55,10.56,108600,1147172.0 +2025-04-24 13:05:00,10.57,10.57,10.52,10.53,220600,2325200.0 +2025-04-24 13:10:00,10.53,10.56,10.52,10.54,156800,1649612.0 +2025-04-24 13:15:00,10.54,10.57,10.54,10.57,52400,552780.0 +2025-04-24 13:20:00,10.56,10.61,10.56,10.61,96600,1022936.0 +2025-04-24 13:25:00,10.61,10.62,10.6,10.62,137400,1456868.0 +2025-04-24 13:30:00,10.62,10.67,10.61,10.66,272700,2897280.0 +2025-04-24 13:35:00,10.65,10.7,10.65,10.7,192600,2056192.0 +2025-04-24 13:40:00,10.7,10.74,10.68,10.73,423000,4531764.0 +2025-04-24 13:45:00,10.73,10.74,10.7,10.7,134600,1443160.0 +2025-04-24 13:50:00,10.7,10.71,10.69,10.7,33700,360696.0 +2025-04-24 13:55:00,10.7,10.7,10.67,10.68,35600,380216.0 +2025-04-24 14:00:00,10.68,10.7,10.68,10.68,24900,266032.0 +2025-04-24 14:05:00,10.68,10.69,10.67,10.68,49600,529536.0 +2025-04-24 14:10:00,10.68,10.7,10.67,10.67,23300,248904.0 +2025-04-24 14:15:00,10.68,10.68,10.66,10.66,54600,582280.0 +2025-04-24 14:20:00,10.67,10.67,10.65,10.65,44000,469016.0 +2025-04-24 14:25:00,10.65,10.66,10.63,10.64,124000,1319408.0 +2025-04-24 14:30:00,10.65,10.65,10.63,10.63,38600,410680.0 +2025-04-24 14:35:00,10.63,10.65,10.62,10.65,110800,1177904.0 +2025-04-24 14:40:00,10.65,10.65,10.63,10.63,63500,675848.0 +2025-04-24 14:45:00,10.63,10.66,10.63,10.65,160700,1710384.0 +2025-04-24 14:50:00,10.65,10.66,10.63,10.63,142000,1511656.0 +2025-04-24 14:55:00,10.64,10.67,10.64,10.67,293700,3127848.0 +2025-04-24 15:00:00,10.67,10.69,10.65,10.67,228900,2442176.0 +2025-04-25 09:35:00,10.62,10.67,10.59,10.63,377500,4008380.0 +2025-04-25 09:40:00,10.64,10.65,10.61,10.62,162600,1728005.0 +2025-04-25 09:45:00,10.61,10.62,10.57,10.6,288500,3057115.0 +2025-04-25 09:50:00,10.59,10.6,10.58,10.58,180100,1906488.0 +2025-04-25 09:55:00,10.56,10.59,10.54,10.59,270000,2852217.0 +2025-04-25 10:00:00,10.59,10.6,10.58,10.6,60800,643853.0 +2025-04-25 10:05:00,10.59,10.61,10.58,10.61,110900,1174628.0 +2025-04-25 10:10:00,10.61,10.62,10.6,10.61,56800,602691.0 +2025-04-25 10:15:00,10.61,10.64,10.61,10.63,58100,617376.0 +2025-04-25 10:20:00,10.63,10.64,10.61,10.62,56200,596663.0 +2025-04-25 10:25:00,10.62,10.63,10.6,10.6,154600,1640616.0 +2025-04-25 10:30:00,10.6,10.62,10.6,10.61,76800,814796.0 +2025-04-25 10:35:00,10.62,10.66,10.62,10.65,171600,1824796.0 +2025-04-25 10:40:00,10.64,10.65,10.61,10.61,89900,955584.0 +2025-04-25 10:45:00,10.62,10.62,10.59,10.6,116800,1238380.0 +2025-04-25 10:50:00,10.61,10.62,10.6,10.62,55700,591020.0 +2025-04-25 10:55:00,10.61,10.62,10.6,10.6,48800,517712.0 +2025-04-25 11:00:00,10.62,10.63,10.61,10.63,72400,769168.0 +2025-04-25 11:05:00,10.63,10.66,10.63,10.66,123300,1311872.0 +2025-04-25 11:10:00,10.66,10.69,10.66,10.67,179600,1917740.0 +2025-04-25 11:15:00,10.67,10.71,10.67,10.7,136500,1459720.0 +2025-04-25 11:20:00,10.7,10.71,10.69,10.7,209900,2245688.0 +2025-04-25 11:25:00,10.7,10.72,10.69,10.71,165600,1773388.0 +2025-04-25 11:30:00,10.7,10.73,10.69,10.71,221700,2369896.0 +2025-04-25 13:05:00,10.71,10.71,10.68,10.68,164900,1763472.0 +2025-04-25 13:10:00,10.68,10.7,10.68,10.68,64000,684248.0 +2025-04-25 13:15:00,10.69,10.7,10.68,10.69,148500,1587176.0 +2025-04-25 13:20:00,10.69,10.7,10.68,10.68,50400,538744.0 +2025-04-25 13:25:00,10.67,10.68,10.67,10.67,66800,713400.0 +2025-04-25 13:30:00,10.67,10.68,10.66,10.68,127100,1356388.0 +2025-04-25 13:35:00,10.68,10.68,10.67,10.67,24400,260380.0 +2025-04-25 13:40:00,10.67,10.67,10.65,10.65,168600,1796704.0 +2025-04-25 13:45:00,10.66,10.66,10.65,10.65,64500,687096.0 +2025-04-25 13:50:00,10.65,10.68,10.65,10.67,68900,734812.0 +2025-04-25 13:55:00,10.67,10.68,10.67,10.67,41900,447148.0 +2025-04-25 14:00:00,10.67,10.67,10.64,10.65,131500,1401192.0 +2025-04-25 14:05:00,10.65,10.65,10.62,10.64,299900,3189320.0 +2025-04-25 14:10:00,10.63,10.64,10.62,10.62,97800,1039512.0 +2025-04-25 14:15:00,10.61,10.63,10.61,10.62,60500,642840.0 +2025-04-25 14:20:00,10.62,10.64,10.61,10.63,78400,833000.0 +2025-04-25 14:25:00,10.63,10.64,10.62,10.64,73600,782332.0 +2025-04-25 14:30:00,10.63,10.64,10.63,10.64,45800,486952.0 +2025-04-25 14:35:00,10.64,10.65,10.63,10.64,150900,1605604.0 +2025-04-25 14:40:00,10.63,10.64,10.62,10.63,89900,955832.0 +2025-04-25 14:45:00,10.62,10.63,10.62,10.63,85600,909280.0 +2025-04-25 14:50:00,10.63,10.64,10.62,10.64,123400,1311672.0 +2025-04-25 14:55:00,10.63,10.64,10.62,10.63,182100,1935984.0 +2025-04-25 15:00:00,10.63,10.63,10.62,10.62,251400,2670028.0 +2025-04-28 09:35:00,10.58,10.59,10.41,10.43,971700,10175531.0 +2025-04-28 09:40:00,10.42,10.43,10.35,10.36,954700,9915541.0 +2025-04-28 09:45:00,10.35,10.41,10.34,10.38,343700,3561730.0 +2025-04-28 09:50:00,10.38,10.38,10.33,10.33,457100,4731698.0 +2025-04-28 09:55:00,10.32,10.33,10.25,10.28,778600,8013228.0 +2025-04-28 10:00:00,10.3,10.35,10.29,10.33,283300,2921772.0 +2025-04-28 10:05:00,10.33,10.35,10.3,10.33,236100,2438584.0 +2025-04-28 10:10:00,10.32,10.34,10.31,10.32,103600,1069832.0 +2025-04-28 10:15:00,10.32,10.34,10.31,10.33,121900,1258028.0 +2025-04-28 10:20:00,10.34,10.36,10.31,10.33,104000,1075032.0 +2025-04-28 10:25:00,10.33,10.34,10.32,10.33,48900,505044.0 +2025-04-28 10:30:00,10.32,10.39,10.32,10.37,91100,943704.0 +2025-04-28 10:35:00,10.37,10.39,10.35,10.37,188900,1958232.0 +2025-04-28 10:40:00,10.37,10.38,10.36,10.37,52800,547484.0 +2025-04-28 10:45:00,10.38,10.38,10.32,10.33,96200,994280.0 +2025-04-28 10:50:00,10.33,10.33,10.31,10.33,56900,587200.0 +2025-04-28 10:55:00,10.33,10.35,10.33,10.35,38700,399920.0 +2025-04-28 11:00:00,10.34,10.35,10.32,10.33,41400,427612.0 +2025-04-28 11:05:00,10.33,10.34,10.31,10.32,45600,470932.0 +2025-04-28 11:10:00,10.32,10.33,10.32,10.33,15100,155876.0 +2025-04-28 11:15:00,10.33,10.33,10.32,10.33,97600,1007508.0 +2025-04-28 11:20:00,10.33,10.33,10.32,10.33,43900,453232.0 +2025-04-28 11:25:00,10.33,10.33,10.31,10.31,61100,630496.0 +2025-04-28 11:30:00,10.31,10.32,10.3,10.31,98700,1017020.0 +2025-04-28 13:05:00,10.3,10.32,10.29,10.31,314200,3236772.0 +2025-04-28 13:10:00,10.3,10.34,10.3,10.34,51700,533760.0 +2025-04-28 13:15:00,10.34,10.36,10.34,10.35,40800,422384.0 +2025-04-28 13:20:00,10.35,10.36,10.33,10.36,196600,2034376.0 +2025-04-28 13:25:00,10.36,10.37,10.34,10.36,72900,755024.0 +2025-04-28 13:30:00,10.37,10.38,10.36,10.37,29600,306976.0 +2025-04-28 13:35:00,10.37,10.38,10.36,10.36,63400,657836.0 +2025-04-28 13:40:00,10.36,10.37,10.35,10.36,55700,576944.0 +2025-04-28 13:45:00,10.35,10.36,10.34,10.34,23100,239092.0 +2025-04-28 13:50:00,10.34,10.34,10.32,10.33,50900,526008.0 +2025-04-28 13:55:00,10.33,10.34,10.32,10.32,35600,367792.0 +2025-04-28 14:00:00,10.32,10.33,10.31,10.32,27300,281732.0 +2025-04-28 14:05:00,10.32,10.33,10.31,10.32,60600,625352.0 +2025-04-28 14:10:00,10.32,10.33,10.31,10.32,46300,477776.0 +2025-04-28 14:15:00,10.32,10.33,10.31,10.32,58900,607740.0 +2025-04-28 14:20:00,10.32,10.32,10.31,10.32,39500,407448.0 +2025-04-28 14:25:00,10.32,10.33,10.31,10.32,140300,1447216.0 +2025-04-28 14:30:00,10.32,10.32,10.3,10.31,56000,577400.0 +2025-04-28 14:35:00,10.31,10.32,10.3,10.3,154300,1590288.0 +2025-04-28 14:40:00,10.31,10.33,10.31,10.32,62800,647816.0 +2025-04-28 14:45:00,10.32,10.33,10.32,10.32,63400,654504.0 +2025-04-28 14:50:00,10.33,10.34,10.32,10.34,165600,1710200.0 +2025-04-28 14:55:00,10.34,10.34,10.32,10.32,185900,1919280.0 +2025-04-28 15:00:00,10.32,10.33,10.31,10.32,172500,1780360.0 +2025-04-29 09:35:00,10.27,10.41,10.27,10.39,542900,5617710.0 +2025-04-29 09:40:00,10.37,10.46,10.37,10.41,501600,5231139.0 +2025-04-29 09:45:00,10.41,10.44,10.4,10.44,206400,2150876.0 +2025-04-29 09:50:00,10.44,10.44,10.41,10.43,179200,1868144.0 +2025-04-29 09:55:00,10.43,10.44,10.41,10.43,271700,2832687.0 +2025-04-29 10:00:00,10.44,10.48,10.43,10.47,304700,3185430.0 +2025-04-29 10:05:00,10.47,10.51,10.46,10.51,264700,2775826.0 +2025-04-29 10:10:00,10.5,10.53,10.5,10.51,252000,2649312.0 +2025-04-29 10:15:00,10.5,10.53,10.5,10.52,184700,1942486.0 +2025-04-29 10:20:00,10.52,10.52,10.5,10.51,69800,733810.0 +2025-04-29 10:25:00,10.51,10.53,10.51,10.52,125600,1321490.0 +2025-04-29 10:30:00,10.52,10.52,10.49,10.51,163100,1713322.0 +2025-04-29 10:35:00,10.52,10.55,10.51,10.54,313400,3299848.0 +2025-04-29 10:40:00,10.52,10.53,10.51,10.52,100400,1056868.0 +2025-04-29 10:45:00,10.52,10.52,10.5,10.51,46700,490900.0 +2025-04-29 10:50:00,10.51,10.52,10.51,10.51,72500,762248.0 +2025-04-29 10:55:00,10.51,10.53,10.51,10.52,58700,617540.0 +2025-04-29 11:00:00,10.52,10.54,10.52,10.53,80200,844636.0 +2025-04-29 11:05:00,10.53,10.54,10.53,10.53,75800,798448.0 +2025-04-29 11:10:00,10.53,10.55,10.52,10.55,277600,2926364.0 +2025-04-29 11:15:00,10.55,10.55,10.53,10.53,37200,392048.0 +2025-04-29 11:20:00,10.54,10.54,10.51,10.53,50200,528176.0 +2025-04-29 11:25:00,10.53,10.54,10.52,10.53,44200,465280.0 +2025-04-29 11:30:00,10.54,10.55,10.53,10.54,47800,503848.0 +2025-04-29 13:05:00,10.54,10.54,10.51,10.51,67900,714400.0 +2025-04-29 13:10:00,10.5,10.51,10.49,10.51,56000,587960.0 +2025-04-29 13:15:00,10.51,10.51,10.49,10.49,61000,640228.0 +2025-04-29 13:20:00,10.49,10.5,10.47,10.49,157300,1648828.0 +2025-04-29 13:25:00,10.49,10.5,10.48,10.49,86300,904492.0 +2025-04-29 13:30:00,10.49,10.49,10.47,10.48,28600,299768.0 +2025-04-29 13:35:00,10.48,10.48,10.45,10.45,63700,666560.0 +2025-04-29 13:40:00,10.45,10.46,10.44,10.46,68800,718672.0 +2025-04-29 13:45:00,10.45,10.47,10.44,10.45,45000,470432.0 +2025-04-29 13:50:00,10.44,10.45,10.44,10.44,31100,324696.0 +2025-04-29 13:55:00,10.44,10.46,10.44,10.46,61500,642524.0 +2025-04-29 14:00:00,10.46,10.46,10.44,10.45,82400,860852.0 +2025-04-29 14:05:00,10.45,10.46,10.44,10.46,35000,365816.0 +2025-04-29 14:10:00,10.45,10.48,10.45,10.47,105900,1108600.0 +2025-04-29 14:15:00,10.47,10.47,10.45,10.46,57400,600432.0 +2025-04-29 14:20:00,10.45,10.47,10.45,10.47,109300,1143032.0 +2025-04-29 14:25:00,10.46,10.47,10.46,10.47,30000,313964.0 +2025-04-29 14:30:00,10.46,10.46,10.45,10.46,53500,559560.0 +2025-04-29 14:35:00,10.46,10.47,10.45,10.46,108400,1134048.0 +2025-04-29 14:40:00,10.47,10.48,10.46,10.48,94100,985056.0 +2025-04-29 14:45:00,10.48,10.48,10.46,10.47,103700,1085160.0 +2025-04-29 14:50:00,10.46,10.47,10.44,10.45,222300,2324092.0 +2025-04-29 14:55:00,10.45,10.46,10.44,10.44,164000,1713240.0 +2025-04-29 15:00:00,10.44,10.46,10.44,10.45,201900,2110032.0 +2025-04-30 09:35:00,10.42,10.51,10.42,10.46,267400,2801075.0 +2025-04-30 09:40:00,10.46,10.46,10.42,10.42,328100,3426986.0 +2025-04-30 09:45:00,10.44,10.45,10.42,10.42,190300,1985502.0 +2025-04-30 09:50:00,10.43,10.47,10.43,10.44,170300,1779667.0 +2025-04-30 09:55:00,10.44,10.46,10.43,10.45,69100,721630.0 +2025-04-30 10:00:00,10.44,10.45,10.42,10.45,122400,1277060.0 +2025-04-30 10:05:00,10.44,10.47,10.44,10.46,72000,753003.0 +2025-04-30 10:10:00,10.46,10.48,10.46,10.47,34700,363263.0 +2025-04-30 10:15:00,10.46,10.46,10.45,10.46,91400,955859.0 +2025-04-30 10:20:00,10.46,10.47,10.45,10.46,77100,806261.0 +2025-04-30 10:25:00,10.46,10.48,10.45,10.47,232900,2437230.0 +2025-04-30 10:30:00,10.47,10.48,10.46,10.47,49600,519446.0 +2025-04-30 10:35:00,10.47,10.49,10.47,10.48,38200,400306.0 +2025-04-30 10:40:00,10.47,10.48,10.46,10.46,104000,1088372.0 +2025-04-30 10:45:00,10.46,10.46,10.44,10.45,104000,1087088.0 +2025-04-30 10:50:00,10.44,10.46,10.44,10.45,91100,951878.0 +2025-04-30 10:55:00,10.45,10.45,10.44,10.44,56700,592298.0 +2025-04-30 11:00:00,10.43,10.45,10.43,10.45,78300,817502.0 +2025-04-30 11:05:00,10.45,10.46,10.44,10.45,115000,1201452.0 +2025-04-30 11:10:00,10.45,10.46,10.45,10.45,59300,619770.0 +2025-04-30 11:15:00,10.45,10.46,10.44,10.45,88500,924640.0 +2025-04-30 11:20:00,10.45,10.46,10.44,10.45,45200,472440.0 +2025-04-30 11:25:00,10.45,10.45,10.44,10.45,60000,626960.0 +2025-04-30 11:30:00,10.44,10.45,10.44,10.44,64600,674792.0 +2025-04-30 13:05:00,10.45,10.46,10.44,10.45,130200,1360372.0 +2025-04-30 13:10:00,10.45,10.45,10.44,10.44,34200,357288.0 +2025-04-30 13:15:00,10.44,10.45,10.44,10.44,41900,437584.0 +2025-04-30 13:20:00,10.44,10.45,10.43,10.44,73900,771502.0 +2025-04-30 13:25:00,10.43,10.44,10.43,10.43,39100,407896.0 +2025-04-30 13:30:00,10.43,10.45,10.43,10.43,107400,1120382.0 +2025-04-30 13:35:00,10.42,10.44,10.42,10.43,106800,1113936.0 +2025-04-30 13:40:00,10.43,10.44,10.39,10.4,631500,6569880.0 +2025-04-30 13:45:00,10.4,10.42,10.4,10.41,79400,826524.0 +2025-04-30 13:50:00,10.41,10.42,10.4,10.4,151000,1571092.0 +2025-04-30 13:55:00,10.4,10.42,10.4,10.41,46400,483040.0 +2025-04-30 14:00:00,10.42,10.42,10.41,10.42,34100,355084.0 +2025-04-30 14:05:00,10.41,10.43,10.41,10.42,67100,699708.0 +2025-04-30 14:10:00,10.42,10.42,10.41,10.41,69000,718744.0 +2025-04-30 14:15:00,10.41,10.42,10.4,10.4,69800,726544.0 +2025-04-30 14:20:00,10.4,10.41,10.4,10.41,90400,940980.0 +2025-04-30 14:25:00,10.41,10.41,10.39,10.39,123600,1285912.0 +2025-04-30 14:30:00,10.4,10.4,10.39,10.4,74300,772132.0 +2025-04-30 14:35:00,10.39,10.39,10.35,10.37,256700,2660448.0 +2025-04-30 14:40:00,10.37,10.38,10.36,10.37,91000,943504.0 +2025-04-30 14:45:00,10.36,10.37,10.35,10.36,260700,2701824.0 +2025-04-30 14:50:00,10.36,10.37,10.35,10.35,234600,2430328.0 +2025-04-30 14:55:00,10.35,10.37,10.34,10.36,206500,2137704.0 +2025-04-30 15:00:00,10.35,10.37,10.35,10.36,180400,1868308.0 +2025-05-06 09:35:00,10.47,10.49,10.41,10.46,437600,4578812.0 +2025-05-06 09:40:00,10.46,10.49,10.46,10.48,342700,3590179.0 +2025-05-06 09:45:00,10.5,10.53,10.5,10.52,426900,4485740.0 +2025-05-06 09:50:00,10.52,10.54,10.51,10.52,261100,2748565.0 +2025-05-06 09:55:00,10.53,10.54,10.52,10.52,189700,1997168.0 +2025-05-06 10:00:00,10.52,10.53,10.52,10.53,188200,1980338.0 +2025-05-06 10:05:00,10.52,10.54,10.52,10.53,123900,1304692.0 +2025-05-06 10:10:00,10.54,10.54,10.53,10.53,105500,1111866.0 +2025-05-06 10:15:00,10.54,10.54,10.52,10.53,132800,1398568.0 +2025-05-06 10:20:00,10.53,10.55,10.53,10.54,81200,855768.0 +2025-05-06 10:25:00,10.53,10.58,10.53,10.58,307800,3251356.0 +2025-05-06 10:30:00,10.57,10.58,10.56,10.56,56300,595122.0 +2025-05-06 10:35:00,10.57,10.57,10.55,10.56,164700,1739264.0 +2025-05-06 10:40:00,10.56,10.57,10.55,10.55,74800,789430.0 +2025-05-06 10:45:00,10.56,10.58,10.55,10.57,153500,1621056.0 +2025-05-06 10:50:00,10.57,10.61,10.57,10.61,241500,2557964.0 +2025-05-06 10:55:00,10.61,10.65,10.59,10.6,221300,2351092.0 +2025-05-06 11:00:00,10.6,10.63,10.59,10.63,150800,1600476.0 +2025-05-06 11:05:00,10.62,10.64,10.62,10.63,83900,891924.0 +2025-05-06 11:10:00,10.64,10.68,10.63,10.68,210600,2245024.0 +2025-05-06 11:15:00,10.68,10.68,10.66,10.66,98300,1048868.0 +2025-05-06 11:20:00,10.67,10.68,10.66,10.68,66800,712764.0 +2025-05-06 11:25:00,10.68,10.68,10.67,10.67,111700,1192252.0 +2025-05-06 11:30:00,10.67,10.7,10.66,10.69,145700,1556912.0 +2025-05-06 13:05:00,10.69,10.7,10.66,10.68,157100,1677904.0 +2025-05-06 13:10:00,10.69,10.69,10.67,10.67,41800,446224.0 +2025-05-06 13:15:00,10.67,10.68,10.67,10.68,48600,518692.0 +2025-05-06 13:20:00,10.67,10.69,10.67,10.68,97700,1043692.0 +2025-05-06 13:25:00,10.69,10.7,10.68,10.69,45200,482992.0 +2025-05-06 13:30:00,10.69,10.7,10.68,10.69,66300,708752.0 +2025-05-06 13:35:00,10.69,10.71,10.69,10.7,113900,1218640.0 +2025-05-06 13:40:00,10.7,10.71,10.69,10.7,39000,417332.0 +2025-05-06 13:45:00,10.69,10.71,10.67,10.67,131200,1402092.0 +2025-05-06 13:50:00,10.68,10.68,10.67,10.67,45100,481352.0 +2025-05-06 13:55:00,10.67,10.68,10.65,10.68,114800,1224256.0 +2025-05-06 14:00:00,10.68,10.69,10.67,10.69,91700,980016.0 +2025-05-06 14:05:00,10.69,10.7,10.68,10.7,56900,608424.0 +2025-05-06 14:10:00,10.7,10.7,10.69,10.7,90300,966012.0 +2025-05-06 14:15:00,10.7,10.7,10.69,10.69,79300,848108.0 +2025-05-06 14:20:00,10.69,10.7,10.69,10.69,104000,1112028.0 +2025-05-06 14:25:00,10.7,10.7,10.69,10.7,48000,513356.0 +2025-05-06 14:30:00,10.7,10.71,10.69,10.7,111100,1188648.0 +2025-05-06 14:35:00,10.69,10.71,10.69,10.69,119700,1280580.0 +2025-05-06 14:40:00,10.69,10.7,10.69,10.69,155700,1665708.0 +2025-05-06 14:45:00,10.69,10.7,10.69,10.69,340100,3638952.0 +2025-05-06 14:50:00,10.7,10.71,10.7,10.71,150000,1605880.0 +2025-05-06 14:55:00,10.7,10.72,10.7,10.72,353900,3788888.0 +2025-05-06 15:00:00,10.72,10.73,10.71,10.73,325600,3491904.0 +2025-05-07 09:35:00,10.8,10.9,10.8,10.84,496800,5387677.0 +2025-05-07 09:40:00,10.84,10.86,10.81,10.85,217400,2354471.0 +2025-05-07 09:45:00,10.84,10.84,10.79,10.79,311400,3367642.0 +2025-05-07 09:50:00,10.8,10.82,10.78,10.78,309700,3343925.0 +2025-05-07 09:55:00,10.78,10.84,10.77,10.82,377200,4075613.0 +2025-05-07 10:00:00,10.81,10.87,10.8,10.87,358500,3881060.0 +2025-05-07 10:05:00,10.87,10.9,10.86,10.87,430100,4679480.0 +2025-05-07 10:10:00,10.88,10.96,10.88,10.93,585300,6399592.0 +2025-05-07 10:15:00,10.93,10.94,10.89,10.89,185200,2021620.0 +2025-05-07 10:20:00,10.89,10.93,10.89,10.9,179600,1958076.0 +2025-05-07 10:25:00,10.91,10.94,10.89,10.92,134600,1468356.0 +2025-05-07 10:30:00,10.92,10.96,10.91,10.91,268900,2942884.0 +2025-05-07 10:35:00,10.91,10.93,10.88,10.92,210200,2291904.0 +2025-05-07 10:40:00,10.92,10.94,10.92,10.93,85700,936752.0 +2025-05-07 10:45:00,10.92,10.98,10.92,10.97,131800,1442832.0 +2025-05-07 10:50:00,10.95,10.97,10.93,10.95,162700,1781704.0 +2025-05-07 10:55:00,10.95,10.97,10.95,10.96,74200,813196.0 +2025-05-07 11:00:00,10.97,10.97,10.95,10.95,61500,674240.0 +2025-05-07 11:05:00,10.96,10.97,10.95,10.97,40700,446052.0 +2025-05-07 11:10:00,10.96,10.97,10.95,10.95,61200,670604.0 +2025-05-07 11:15:00,10.95,10.95,10.93,10.93,102700,1123704.0 +2025-05-07 11:20:00,10.93,10.94,10.9,10.91,93200,1017424.0 +2025-05-07 11:25:00,10.91,10.95,10.91,10.92,122100,1334088.0 +2025-05-07 11:30:00,10.92,10.93,10.91,10.92,61600,672616.0 +2025-05-07 13:05:00,10.92,10.94,10.9,10.92,120000,1310180.0 +2025-05-07 13:10:00,10.93,10.93,10.9,10.92,60900,664828.0 +2025-05-07 13:15:00,10.91,11.09,10.91,11.07,1111400,12225960.0 +2025-05-07 13:20:00,11.07,11.07,10.97,10.99,541900,5963832.0 +2025-05-07 13:25:00,10.99,11.06,10.96,10.97,467400,5148184.0 +2025-05-07 13:30:00,10.97,10.97,10.95,10.96,93400,1024048.0 +2025-05-07 13:35:00,10.96,11.0,10.95,10.99,183500,2013408.0 +2025-05-07 13:40:00,10.99,10.99,10.96,10.97,137400,1508264.0 +2025-05-07 13:45:00,10.97,10.99,10.97,10.97,107600,1181688.0 +2025-05-07 13:50:00,10.97,10.97,10.95,10.96,95000,1041320.0 +2025-05-07 13:55:00,10.95,10.96,10.94,10.95,55300,605496.0 +2025-05-07 14:00:00,10.96,10.96,10.91,10.91,167500,1830624.0 +2025-05-07 14:05:00,10.9,10.92,10.89,10.91,306700,3344640.0 +2025-05-07 14:10:00,10.91,10.93,10.91,10.91,55900,610208.0 +2025-05-07 14:15:00,10.91,10.92,10.88,10.88,108300,1181232.0 +2025-05-07 14:20:00,10.88,10.89,10.86,10.88,161800,1760040.0 +2025-05-07 14:25:00,10.88,10.92,10.88,10.92,236400,2574632.0 +2025-05-07 14:30:00,10.92,10.96,10.92,10.96,187400,2051232.0 +2025-05-07 14:35:00,10.95,10.97,10.94,10.97,160500,1757472.0 +2025-05-07 14:40:00,10.96,11.05,10.96,11.02,502100,5532064.0 +2025-05-07 14:45:00,11.02,11.09,11.02,11.08,774600,8575544.0 +2025-05-07 14:50:00,11.07,11.08,11.05,11.05,476200,5267816.0 +2025-05-07 14:55:00,11.07,11.09,11.05,11.08,646500,7155840.0 +2025-05-07 15:00:00,11.08,11.1,11.08,11.1,641100,7112304.0 +2025-05-08 09:35:00,10.96,10.96,10.79,10.88,1026600,11155465.0 +2025-05-08 09:40:00,10.88,10.93,10.86,10.92,400300,4361109.0 +2025-05-08 09:45:00,10.92,10.96,10.91,10.95,609100,6663132.0 +2025-05-08 09:50:00,10.95,10.97,10.92,10.95,458000,5009120.0 +2025-05-08 09:55:00,10.95,11.02,10.95,11.01,359900,3952542.0 +2025-05-08 10:00:00,11.01,11.02,10.95,11.0,440800,4845960.0 +2025-05-08 10:05:00,11.0,11.05,11.0,11.02,414000,4559304.0 +2025-05-08 10:10:00,11.02,11.09,11.02,11.05,326300,3609532.0 +2025-05-08 10:15:00,11.05,11.07,11.02,11.02,314400,3472444.0 +2025-05-08 10:20:00,11.03,11.05,11.02,11.04,133300,1471336.0 +2025-05-08 10:25:00,11.04,11.07,11.04,11.07,104900,1159968.0 +2025-05-08 10:30:00,11.07,11.07,11.05,11.06,135200,1495504.0 +2025-05-08 10:35:00,11.06,11.07,11.04,11.05,211000,2331096.0 +2025-05-08 10:40:00,11.06,11.13,11.05,11.1,328900,3647940.0 +2025-05-08 10:45:00,11.11,11.12,11.08,11.08,143100,1588532.0 +2025-05-08 10:50:00,11.09,11.09,11.05,11.06,117800,1303940.0 +2025-05-08 10:55:00,11.06,11.06,11.03,11.06,185700,2051360.0 +2025-05-08 11:00:00,11.06,11.1,11.05,11.09,195800,2167888.0 +2025-05-08 11:05:00,11.09,11.1,11.08,11.08,95300,1056868.0 +2025-05-08 11:10:00,11.08,11.08,11.04,11.05,115600,1279144.0 +2025-05-08 11:15:00,11.06,11.07,11.05,11.05,67100,742328.0 +2025-05-08 11:20:00,11.06,11.11,11.05,11.09,151000,1674160.0 +2025-05-08 11:25:00,11.08,11.09,11.07,11.09,70000,775488.0 +2025-05-08 11:30:00,11.09,11.09,11.08,11.08,75800,840152.0 +2025-05-08 13:05:00,11.08,11.08,11.06,11.08,133000,1473176.0 +2025-05-08 13:10:00,11.07,11.07,11.04,11.04,143400,1585264.0 +2025-05-08 13:15:00,11.04,11.09,11.04,11.08,100500,1112368.0 +2025-05-08 13:20:00,11.08,11.09,11.07,11.09,131700,1459672.0 +2025-05-08 13:25:00,11.09,11.1,11.08,11.1,105100,1165720.0 +2025-05-08 13:30:00,11.1,11.1,11.08,11.08,84200,934104.0 +2025-05-08 13:35:00,11.09,11.1,11.08,11.08,110600,1226240.0 +2025-05-08 13:40:00,11.08,11.09,11.08,11.09,42600,472208.0 +2025-05-08 13:45:00,11.08,11.09,11.08,11.08,63000,698072.0 +2025-05-08 13:50:00,11.09,11.09,11.08,11.09,82900,918688.0 +2025-05-08 13:55:00,11.08,11.09,11.08,11.08,53600,593928.0 +2025-05-08 14:00:00,11.08,11.1,11.08,11.09,72300,802096.0 +2025-05-08 14:05:00,11.09,11.09,11.08,11.09,70500,781808.0 +2025-05-08 14:10:00,11.09,11.09,11.08,11.09,69400,769024.0 +2025-05-08 14:15:00,11.08,11.09,11.08,11.09,72800,807176.0 +2025-05-08 14:20:00,11.08,11.1,11.08,11.1,65000,721160.0 +2025-05-08 14:25:00,11.1,11.1,11.08,11.09,63800,707600.0 +2025-05-08 14:30:00,11.08,11.09,11.08,11.09,106700,1182904.0 +2025-05-08 14:35:00,11.09,11.09,11.08,11.08,105000,1163848.0 +2025-05-08 14:40:00,11.08,11.08,11.05,11.06,181200,2005112.0 +2025-05-08 14:45:00,11.06,11.07,11.05,11.06,173100,1915056.0 +2025-05-08 14:50:00,11.06,11.08,11.06,11.06,332600,3679680.0 +2025-05-08 14:55:00,11.06,11.07,11.06,11.06,288000,3186616.0 +2025-05-08 15:00:00,11.06,11.08,11.06,11.08,356200,3944944.0 +2025-05-09 09:35:00,10.99,11.09,10.98,10.99,863200,9522726.0 +2025-05-09 09:40:00,10.98,10.98,10.92,10.93,370500,4055211.0 +2025-05-09 09:45:00,10.92,10.94,10.86,10.9,510900,5566807.0 +2025-05-09 09:50:00,10.9,10.9,10.88,10.9,250300,2726800.0 +2025-05-09 09:55:00,10.9,10.9,10.85,10.87,395700,4302816.0 +2025-05-09 10:00:00,10.87,10.95,10.87,10.94,380300,4146016.0 +2025-05-09 10:05:00,10.94,10.97,10.93,10.96,167000,1829468.0 +2025-05-09 10:10:00,10.96,11.0,10.96,10.96,123800,1359204.0 +2025-05-09 10:15:00,10.96,10.97,10.95,10.95,102600,1124264.0 +2025-05-09 10:20:00,10.95,10.95,10.93,10.93,93200,1019632.0 +2025-05-09 10:25:00,10.93,10.94,10.92,10.94,73900,807560.0 +2025-05-09 10:30:00,10.93,10.93,10.91,10.91,76900,839536.0 +2025-05-09 10:35:00,10.92,10.92,10.9,10.91,81800,892104.0 +2025-05-09 10:40:00,10.9,10.93,10.9,10.93,62700,683900.0 +2025-05-09 10:45:00,10.93,10.93,10.91,10.92,47100,514216.0 +2025-05-09 10:50:00,10.92,10.92,10.88,10.88,112600,1226720.0 +2025-05-09 10:55:00,10.88,10.9,10.87,10.88,141600,1540240.0 +2025-05-09 11:00:00,10.88,10.89,10.87,10.89,170100,1849520.0 +2025-05-09 11:05:00,10.89,10.89,10.86,10.89,57500,625520.0 +2025-05-09 11:10:00,10.88,10.91,10.87,10.89,94500,1028816.0 +2025-05-09 11:15:00,10.9,10.9,10.88,10.9,21000,228636.0 +2025-05-09 11:20:00,10.9,10.9,10.88,10.88,36800,400728.0 +2025-05-09 11:25:00,10.88,10.91,10.87,10.91,128200,1395880.0 +2025-05-09 11:30:00,10.91,10.93,10.89,10.93,44200,482256.0 +2025-05-09 13:05:00,10.93,10.93,10.89,10.91,128800,1404280.0 +2025-05-09 13:10:00,10.91,10.93,10.89,10.92,48800,532088.0 +2025-05-09 13:15:00,10.92,10.93,10.9,10.93,52400,572204.0 +2025-05-09 13:20:00,10.93,10.93,10.91,10.92,20600,224968.0 +2025-05-09 13:25:00,10.92,10.93,10.91,10.91,40400,441152.0 +2025-05-09 13:30:00,10.91,10.93,10.91,10.91,47100,514112.0 +2025-05-09 13:35:00,10.91,10.93,10.9,10.92,78200,853480.0 +2025-05-09 13:40:00,10.92,10.93,10.91,10.91,38200,417140.0 +2025-05-09 13:45:00,10.91,10.93,10.91,10.92,59700,651948.0 +2025-05-09 13:50:00,10.93,10.93,10.91,10.92,60100,656268.0 +2025-05-09 13:55:00,10.91,10.93,10.9,10.93,55600,606888.0 +2025-05-09 14:00:00,10.93,10.94,10.92,10.93,24300,265660.0 +2025-05-09 14:05:00,10.94,10.94,10.92,10.92,68500,748756.0 +2025-05-09 14:10:00,10.92,10.92,10.9,10.9,46600,508328.0 +2025-05-09 14:15:00,10.91,10.92,10.9,10.92,56400,615376.0 +2025-05-09 14:20:00,10.91,10.92,10.9,10.9,41100,448612.0 +2025-05-09 14:25:00,10.9,10.91,10.9,10.91,47600,518844.0 +2025-05-09 14:30:00,10.91,10.91,10.89,10.9,84100,916660.0 +2025-05-09 14:35:00,10.9,10.9,10.88,10.88,65100,708916.0 +2025-05-09 14:40:00,10.89,10.9,10.88,10.89,43600,474716.0 +2025-05-09 14:45:00,10.89,10.9,10.88,10.88,73600,801460.0 +2025-05-09 14:50:00,10.88,10.89,10.88,10.88,251600,2737848.0 +2025-05-09 14:55:00,10.88,10.9,10.88,10.89,200900,2186976.0 +2025-05-09 15:00:00,10.89,10.89,10.88,10.88,229900,2501792.0 +2025-05-12 09:35:00,10.96,11.02,10.93,10.95,475700,5224509.0 +2025-05-12 09:40:00,10.96,10.98,10.94,10.94,164800,1805720.0 +2025-05-12 09:45:00,10.95,10.97,10.92,10.92,196300,2148911.0 +2025-05-12 09:50:00,10.92,10.94,10.9,10.93,140600,1535408.0 +2025-05-12 09:55:00,10.94,10.94,10.91,10.92,100100,1093453.0 +2025-05-12 10:00:00,10.92,10.96,10.92,10.95,185700,2032346.0 +2025-05-12 10:05:00,10.95,10.97,10.94,10.96,160500,1759664.0 +2025-05-12 10:10:00,10.96,10.96,10.92,10.92,324000,3537957.0 +2025-05-12 10:15:00,10.92,10.96,10.92,10.94,121400,1327684.0 +2025-05-12 10:20:00,10.93,10.95,10.92,10.93,104700,1145104.0 +2025-05-12 10:25:00,10.93,10.95,10.92,10.95,81100,886708.0 +2025-05-12 10:30:00,10.95,10.95,10.93,10.93,35700,390558.0 +2025-05-12 10:35:00,10.93,10.94,10.92,10.92,68500,748602.0 +2025-05-12 10:40:00,10.92,10.94,10.92,10.94,44800,489620.0 +2025-05-12 10:45:00,10.93,10.94,10.91,10.93,101200,1105408.0 +2025-05-12 10:50:00,10.93,10.94,10.92,10.92,33600,367244.0 +2025-05-12 10:55:00,10.92,10.96,10.92,10.96,95500,1044312.0 +2025-05-12 11:00:00,10.95,10.96,10.95,10.95,32800,359242.0 +2025-05-12 11:05:00,10.96,10.98,10.95,10.95,118300,1296812.0 +2025-05-12 11:10:00,10.95,10.95,10.93,10.94,44300,484704.0 +2025-05-12 11:15:00,10.94,10.95,10.92,10.93,69800,763266.0 +2025-05-12 11:20:00,10.92,10.93,10.92,10.93,31500,344098.0 +2025-05-12 11:25:00,10.92,10.94,10.92,10.93,25400,277636.0 +2025-05-12 11:30:00,10.93,10.93,10.92,10.93,55500,606362.0 +2025-05-12 13:05:00,10.92,10.92,10.89,10.89,207400,2262116.0 +2025-05-12 13:10:00,10.9,10.9,10.89,10.9,39000,424924.0 +2025-05-12 13:15:00,10.9,10.91,10.89,10.9,57000,621400.0 +2025-05-12 13:20:00,10.91,10.91,10.9,10.9,47200,514824.0 +2025-05-12 13:25:00,10.9,10.92,10.9,10.92,41400,451616.0 +2025-05-12 13:30:00,10.92,10.96,10.92,10.95,199700,2184452.0 +2025-05-12 13:35:00,10.95,11.02,10.95,10.98,274700,3018188.0 +2025-05-12 13:40:00,10.98,10.98,10.96,10.97,43400,476072.0 +2025-05-12 13:45:00,10.97,10.97,10.96,10.96,35200,386080.0 +2025-05-12 13:50:00,10.96,11.0,10.96,10.99,96900,1064652.0 +2025-05-12 13:55:00,10.98,11.03,10.98,11.0,148300,1632268.0 +2025-05-12 14:00:00,11.0,11.0,10.99,11.0,48800,536820.0 +2025-05-12 14:05:00,11.0,11.01,10.99,11.0,56600,622804.0 +2025-05-12 14:10:00,11.0,11.01,10.98,10.98,74100,814680.0 +2025-05-12 14:15:00,10.98,10.99,10.98,10.99,30500,335048.0 +2025-05-12 14:20:00,10.99,11.0,10.98,11.0,43500,478056.0 +2025-05-12 14:25:00,10.99,11.0,10.98,10.99,81400,894548.0 +2025-05-12 14:30:00,10.99,11.0,10.99,10.99,11400,125288.0 +2025-05-12 14:35:00,10.99,10.99,10.96,10.96,117500,1290196.0 +2025-05-12 14:40:00,10.97,10.98,10.96,10.97,64800,710920.0 +2025-05-12 14:45:00,10.97,10.98,10.97,10.97,35800,392912.0 +2025-05-12 14:50:00,10.98,10.99,10.97,10.98,202000,2218072.0 +2025-05-12 14:55:00,10.97,10.99,10.97,10.99,224600,2465628.0 +2025-05-12 15:00:00,10.99,11.0,10.98,11.0,313100,3443044.0 +2025-05-13 09:35:00,11.11,11.11,11.01,11.04,572900,6341720.0 +2025-05-13 09:40:00,11.04,11.05,11.01,11.03,400800,4419062.0 +2025-05-13 09:45:00,11.04,11.07,11.03,11.04,155600,1719214.0 +2025-05-13 09:50:00,11.04,11.07,11.03,11.03,128300,1417801.0 +2025-05-13 09:55:00,11.03,11.05,11.02,11.05,228100,2515737.0 +2025-05-13 10:00:00,11.05,11.06,11.02,11.03,122900,1357256.0 +2025-05-13 10:05:00,11.04,11.04,11.01,11.03,171300,1888782.0 +2025-05-13 10:10:00,11.03,11.03,10.99,10.99,169300,1863610.0 +2025-05-13 10:15:00,10.99,11.0,10.97,10.98,206100,2262586.0 +2025-05-13 10:20:00,10.98,11.0,10.96,10.99,85700,940632.0 +2025-05-13 10:25:00,11.0,11.02,10.99,11.0,130500,1436468.0 +2025-05-13 10:30:00,11.0,11.0,10.97,10.98,69200,759928.0 +2025-05-13 10:35:00,10.99,10.99,10.96,10.96,81500,894756.0 +2025-05-13 10:40:00,10.97,10.99,10.94,10.95,197900,2167776.0 +2025-05-13 10:45:00,10.95,11.0,10.95,10.98,160000,1756520.0 +2025-05-13 10:50:00,10.99,11.01,10.99,11.01,106400,1170616.0 +2025-05-13 10:55:00,11.0,11.03,11.0,11.01,61400,676112.0 +2025-05-13 11:00:00,11.01,11.05,11.0,11.05,107500,1185104.0 +2025-05-13 11:05:00,11.05,11.05,11.03,11.03,81500,900048.0 +2025-05-13 11:10:00,11.03,11.04,11.0,11.0,178500,1967864.0 +2025-05-13 11:15:00,11.01,11.04,11.01,11.04,37000,407960.0 +2025-05-13 11:20:00,11.03,11.05,11.03,11.04,83200,918908.0 +2025-05-13 11:25:00,11.04,11.06,11.03,11.05,133200,1471420.0 +2025-05-13 11:30:00,11.06,11.07,11.04,11.06,188800,2088400.0 +2025-05-13 13:05:00,11.05,11.06,11.02,11.03,81900,904392.0 +2025-05-13 13:10:00,11.03,11.06,11.02,11.05,50500,557284.0 +2025-05-13 13:15:00,11.05,11.1,11.04,11.1,183900,2036656.0 +2025-05-13 13:20:00,11.1,11.17,11.09,11.13,654000,7278444.0 +2025-05-13 13:25:00,11.13,11.18,11.13,11.14,374600,4179532.0 +2025-05-13 13:30:00,11.14,11.15,11.12,11.13,114500,1275224.0 +2025-05-13 13:35:00,11.14,11.14,11.09,11.11,98100,1090472.0 +2025-05-13 13:40:00,11.11,11.13,11.11,11.12,81800,909280.0 +2025-05-13 13:45:00,11.13,11.14,11.12,11.14,81200,903964.0 +2025-05-13 13:50:00,11.15,11.16,11.13,11.13,193500,2156936.0 +2025-05-13 13:55:00,11.12,11.14,11.11,11.11,99300,1104812.0 +2025-05-13 14:00:00,11.11,11.12,11.11,11.11,66400,738300.0 +2025-05-13 14:05:00,11.12,11.12,11.11,11.11,37900,421224.0 +2025-05-13 14:10:00,11.11,11.12,11.09,11.09,102300,1135712.0 +2025-05-13 14:15:00,11.09,11.11,11.08,11.11,80600,893920.0 +2025-05-13 14:20:00,11.11,11.11,11.08,11.08,87700,972728.0 +2025-05-13 14:25:00,11.08,11.09,11.07,11.08,37500,415536.0 +2025-05-13 14:30:00,11.08,11.09,11.07,11.08,73500,814392.0 +2025-05-13 14:35:00,11.09,11.09,11.07,11.07,108200,1198576.0 +2025-05-13 14:40:00,11.07,11.08,11.05,11.05,94000,1039624.0 +2025-05-13 14:45:00,11.05,11.05,11.03,11.05,164600,1817520.0 +2025-05-13 14:50:00,11.04,11.06,11.04,11.04,126700,1399632.0 +2025-05-13 14:55:00,11.05,11.05,11.03,11.04,199800,2206168.0 +2025-05-13 15:00:00,11.04,11.06,11.03,11.06,154600,1708528.0 +2025-05-14 09:35:00,11.1,11.13,11.03,11.07,549700,6093999.0 +2025-05-14 09:40:00,11.07,11.08,11.02,11.05,247500,2733622.0 +2025-05-14 09:45:00,11.06,11.08,11.03,11.04,126700,1400048.0 +2025-05-14 09:50:00,11.05,11.1,11.04,11.08,224900,2491679.0 +2025-05-14 09:55:00,11.1,11.14,11.08,11.13,492500,5473832.0 +2025-05-14 10:00:00,11.12,11.18,11.12,11.17,461900,5150228.0 +2025-05-14 10:05:00,11.17,11.36,11.14,11.22,1857600,20881860.0 +2025-05-14 10:10:00,11.23,11.32,11.23,11.25,1008200,11357452.0 +2025-05-14 10:15:00,11.24,11.25,11.19,11.21,514600,5774436.0 +2025-05-14 10:20:00,11.21,11.23,11.2,11.22,174300,1954964.0 +2025-05-14 10:25:00,11.21,11.25,11.21,11.24,135600,1522688.0 +2025-05-14 10:30:00,11.24,11.29,11.24,11.26,295300,3326016.0 +2025-05-14 10:35:00,11.26,11.26,11.21,11.22,144700,1626648.0 +2025-05-14 10:40:00,11.22,11.24,11.2,11.24,235000,2634840.0 +2025-05-14 10:45:00,11.24,11.24,11.21,11.22,96500,1083336.0 +2025-05-14 10:50:00,11.22,11.24,11.21,11.22,160600,1803528.0 +2025-05-14 10:55:00,11.22,11.23,11.21,11.22,76900,862848.0 +2025-05-14 11:00:00,11.22,11.28,11.22,11.28,312700,3520088.0 +2025-05-14 11:05:00,11.27,11.28,11.23,11.27,196000,2205864.0 +2025-05-14 11:10:00,11.27,11.3,11.27,11.28,452300,5105048.0 +2025-05-14 11:15:00,11.28,11.28,11.24,11.24,62800,707136.0 +2025-05-14 11:20:00,11.24,11.34,11.24,11.33,336100,3796432.0 +2025-05-14 11:25:00,11.34,11.45,11.31,11.35,1281700,14571264.0 +2025-05-14 11:30:00,11.34,11.43,11.33,11.39,682500,7773032.0 +2025-05-14 13:05:00,11.41,11.45,11.36,11.4,1004100,11462808.0 +2025-05-14 13:10:00,11.4,11.4,11.36,11.36,328400,3736336.0 +2025-05-14 13:15:00,11.38,11.41,11.36,11.41,318900,3629464.0 +2025-05-14 13:20:00,11.41,11.43,11.39,11.42,343800,3923928.0 +2025-05-14 13:25:00,11.42,11.42,11.37,11.39,186800,2128848.0 +2025-05-14 13:30:00,11.39,11.39,11.35,11.35,174100,1979936.0 +2025-05-14 13:35:00,11.35,11.37,11.33,11.37,251800,2857808.0 +2025-05-14 13:40:00,11.37,11.41,11.36,11.37,283900,3234000.0 +2025-05-14 13:45:00,11.38,11.38,11.34,11.38,250600,2846784.0 +2025-05-14 13:50:00,11.38,11.38,11.34,11.35,242500,2753968.0 +2025-05-14 13:55:00,11.35,11.36,11.31,11.35,349300,3954464.0 +2025-05-14 14:00:00,11.35,11.36,11.34,11.35,157900,1791952.0 +2025-05-14 14:05:00,11.35,11.35,11.32,11.32,170500,1931152.0 +2025-05-14 14:10:00,11.32,11.33,11.3,11.31,250900,2836480.0 +2025-05-14 14:15:00,11.31,11.34,11.3,11.33,248900,2816704.0 +2025-05-14 14:20:00,11.33,11.33,11.31,11.31,82500,933968.0 +2025-05-14 14:25:00,11.31,11.34,11.3,11.33,179700,2034288.0 +2025-05-14 14:30:00,11.33,11.34,11.32,11.34,228100,2583616.0 +2025-05-14 14:35:00,11.34,11.34,11.31,11.33,204200,2312352.0 +2025-05-14 14:40:00,11.33,11.33,11.31,11.31,246500,2789936.0 +2025-05-14 14:45:00,11.3,11.33,11.3,11.32,200000,2263024.0 +2025-05-14 14:50:00,11.32,11.33,11.32,11.33,234600,2657024.0 +2025-05-14 14:55:00,11.33,11.33,11.31,11.33,553000,6262128.0 +2025-05-14 15:00:00,11.32,11.35,11.32,11.35,363700,4125136.0 +2025-05-15 09:35:00,11.28,11.43,11.28,11.36,1491500,16934762.0 +2025-05-15 09:40:00,11.36,11.41,11.33,11.36,798500,9078558.0 +2025-05-15 09:45:00,11.36,11.39,11.31,11.35,527500,5985536.0 +2025-05-15 09:50:00,11.35,11.36,11.28,11.3,474200,5358616.0 +2025-05-15 09:55:00,11.29,11.3,11.27,11.28,441000,4974800.0 +2025-05-15 10:00:00,11.28,11.3,11.24,11.24,389900,4389928.0 +2025-05-15 10:05:00,11.26,11.34,11.26,11.31,318900,3607196.0 +2025-05-15 10:10:00,11.31,11.32,11.3,11.3,134200,1517568.0 +2025-05-15 10:15:00,11.31,11.31,11.25,11.26,252500,2846348.0 +2025-05-15 10:20:00,11.27,11.28,11.26,11.26,154100,1736560.0 +2025-05-15 10:25:00,11.26,11.27,11.25,11.26,203500,2290892.0 +2025-05-15 10:30:00,11.26,11.3,11.26,11.28,147200,1659772.0 +2025-05-15 10:35:00,11.31,11.38,11.29,11.3,305600,3465760.0 +2025-05-15 10:40:00,11.3,11.32,11.29,11.31,144400,1631020.0 +2025-05-15 10:45:00,11.32,11.32,11.3,11.32,63600,719068.0 +2025-05-15 10:50:00,11.31,11.32,11.3,11.3,124700,1410528.0 +2025-05-15 10:55:00,11.3,11.31,11.29,11.29,45300,511880.0 +2025-05-15 11:00:00,11.31,11.34,11.3,11.3,146200,1653592.0 +2025-05-15 11:05:00,11.29,11.31,11.29,11.29,64600,729568.0 +2025-05-15 11:10:00,11.29,11.29,11.27,11.28,72300,815144.0 +2025-05-15 11:15:00,11.28,11.28,11.25,11.25,161400,1817776.0 +2025-05-15 11:20:00,11.26,11.27,11.21,11.23,367000,4121080.0 +2025-05-15 11:25:00,11.22,11.24,11.18,11.18,228400,2559936.0 +2025-05-15 11:30:00,11.18,11.22,11.18,11.22,88400,989464.0 +2025-05-15 13:05:00,11.22,11.22,11.17,11.17,257500,2882936.0 +2025-05-15 13:10:00,11.17,11.18,11.16,11.17,113100,1263168.0 +2025-05-15 13:15:00,11.17,11.19,11.17,11.18,82300,920272.0 +2025-05-15 13:20:00,11.18,11.19,11.15,11.15,144000,1607920.0 +2025-05-15 13:25:00,11.15,11.16,11.13,11.13,170400,1898096.0 +2025-05-15 13:30:00,11.14,11.17,11.13,11.16,144200,1607456.0 +2025-05-15 13:35:00,11.15,11.18,11.12,11.18,138700,1546224.0 +2025-05-15 13:40:00,11.18,11.18,11.15,11.15,64000,714752.0 +2025-05-15 13:45:00,11.15,11.17,11.14,11.14,127100,1418032.0 +2025-05-15 13:50:00,11.16,11.19,11.16,11.18,61800,690560.0 +2025-05-15 13:55:00,11.19,11.19,11.15,11.15,71200,794880.0 +2025-05-15 14:00:00,11.15,11.16,11.13,11.16,220500,2456160.0 +2025-05-15 14:05:00,11.15,11.18,11.14,11.14,176800,1970416.0 +2025-05-15 14:10:00,11.14,11.17,11.14,11.16,46400,517584.0 +2025-05-15 14:15:00,11.16,11.2,11.15,11.18,84600,944568.0 +2025-05-15 14:20:00,11.18,11.21,11.18,11.21,44400,496752.0 +2025-05-15 14:25:00,11.2,11.22,11.2,11.22,45300,507856.0 +2025-05-15 14:30:00,11.22,11.22,11.19,11.21,79600,892136.0 +2025-05-15 14:35:00,11.2,11.21,11.18,11.19,281400,3150480.0 +2025-05-15 14:40:00,11.18,11.18,11.17,11.17,54300,606824.0 +2025-05-15 14:45:00,11.18,11.18,11.16,11.18,130700,1459944.0 +2025-05-15 14:50:00,11.18,11.19,11.15,11.16,175200,1956520.0 +2025-05-15 14:55:00,11.17,11.17,11.15,11.15,222600,2484776.0 +2025-05-15 15:00:00,11.15,11.16,11.15,11.15,255300,2847520.0 +2025-05-16 09:35:00,11.11,11.18,11.04,11.14,589700,6552701.0 +2025-05-16 09:40:00,11.13,11.13,11.05,11.08,437700,4844798.0 +2025-05-16 09:45:00,11.06,11.1,11.05,11.09,311500,3447892.0 +2025-05-16 09:50:00,11.1,11.13,11.06,11.12,157900,1752882.0 +2025-05-16 09:55:00,11.13,11.16,11.13,11.13,212700,2369995.0 +2025-05-16 10:00:00,11.13,11.13,11.1,11.11,159500,1772776.0 +2025-05-16 10:05:00,11.11,11.15,11.11,11.14,96500,1074266.0 +2025-05-16 10:10:00,11.15,11.18,11.15,11.17,122800,1371090.0 +2025-05-16 10:15:00,11.16,11.19,11.13,11.13,337800,3766306.0 +2025-05-16 10:20:00,11.13,11.14,11.12,11.12,43400,483130.0 +2025-05-16 10:25:00,11.12,11.14,11.12,11.13,76900,855744.0 +2025-05-16 10:30:00,11.12,11.14,11.12,11.13,37200,414016.0 +2025-05-16 10:35:00,11.13,11.17,11.13,11.16,126600,1411192.0 +2025-05-16 10:40:00,11.16,11.17,11.13,11.14,163000,1817206.0 +2025-05-16 10:45:00,11.14,11.14,11.13,11.13,44200,492210.0 +2025-05-16 10:50:00,11.13,11.14,11.13,11.13,56500,628940.0 +2025-05-16 10:55:00,11.13,11.21,11.12,11.2,201000,2245176.0 +2025-05-16 11:00:00,11.2,11.22,11.18,11.21,177800,1992116.0 +2025-05-16 11:05:00,11.2,11.21,11.18,11.19,165100,1848212.0 +2025-05-16 11:10:00,11.19,11.2,11.18,11.19,30600,342400.0 +2025-05-16 11:15:00,11.19,11.19,11.18,11.18,42000,469644.0 +2025-05-16 11:20:00,11.18,11.2,11.18,11.19,43400,485820.0 +2025-05-16 11:25:00,11.18,11.18,11.14,11.15,131400,1466960.0 +2025-05-16 11:30:00,11.15,11.17,11.14,11.17,41300,460604.0 +2025-05-16 13:05:00,11.15,11.19,11.14,11.17,184800,2062316.0 +2025-05-16 13:10:00,11.17,11.18,11.17,11.17,40700,454724.0 +2025-05-16 13:15:00,11.17,11.19,11.17,11.18,69200,773532.0 +2025-05-16 13:20:00,11.18,11.21,11.18,11.2,111800,1251900.0 +2025-05-16 13:25:00,11.21,11.32,11.2,11.29,336000,3784332.0 +2025-05-16 13:30:00,11.28,11.33,11.27,11.33,357900,4041260.0 +2025-05-16 13:35:00,11.32,11.33,11.29,11.3,182100,2059320.0 +2025-05-16 13:40:00,11.31,11.35,11.3,11.34,304200,3446640.0 +2025-05-16 13:45:00,11.35,11.35,11.31,11.31,170100,1926020.0 +2025-05-16 13:50:00,11.31,11.33,11.3,11.31,114500,1296004.0 +2025-05-16 13:55:00,11.32,11.32,11.31,11.32,72900,825016.0 +2025-05-16 14:00:00,11.32,11.33,11.31,11.32,97900,1107900.0 +2025-05-16 14:05:00,11.31,11.31,11.28,11.28,209100,2361112.0 +2025-05-16 14:10:00,11.28,11.28,11.27,11.27,66200,746328.0 +2025-05-16 14:15:00,11.27,11.28,11.26,11.28,74500,839504.0 +2025-05-16 14:20:00,11.28,11.29,11.27,11.28,171500,1934696.0 +2025-05-16 14:25:00,11.29,11.3,11.28,11.3,93900,1060192.0 +2025-05-16 14:30:00,11.29,11.29,11.28,11.28,56200,634456.0 +2025-05-16 14:35:00,11.28,11.3,11.28,11.3,149800,1691848.0 +2025-05-16 14:40:00,11.29,11.3,11.28,11.29,239400,2702192.0 +2025-05-16 14:45:00,11.28,11.29,11.27,11.27,106500,1201280.0 +2025-05-16 14:50:00,11.26,11.29,11.26,11.29,225700,2544776.0 +2025-05-16 14:55:00,11.29,11.29,11.27,11.28,309300,3489464.0 +2025-05-16 15:00:00,11.28,11.28,11.27,11.28,263800,2975200.0 +2025-05-19 09:35:00,11.25,11.26,11.13,11.14,615500,6884560.0 +2025-05-19 09:40:00,11.15,11.16,11.1,11.14,525200,5845903.0 +2025-05-19 09:45:00,11.13,11.16,11.12,11.15,203000,2261411.0 +2025-05-19 09:50:00,11.16,11.18,11.13,11.15,190900,2129766.0 +2025-05-19 09:55:00,11.14,11.19,11.14,11.18,156200,1745444.0 +2025-05-19 10:00:00,11.18,11.28,11.17,11.27,239600,2691256.0 +2025-05-19 10:05:00,11.25,11.27,11.24,11.25,231200,2602470.0 +2025-05-19 10:10:00,11.24,11.27,11.23,11.27,80600,906526.0 +2025-05-19 10:15:00,11.26,11.26,11.24,11.26,86800,976752.0 +2025-05-19 10:20:00,11.26,11.41,11.26,11.41,679900,7725944.0 +2025-05-19 10:25:00,11.39,11.39,11.34,11.34,269700,3065652.0 +2025-05-19 10:30:00,11.34,11.36,11.34,11.34,118300,1342220.0 +2025-05-19 10:35:00,11.34,11.36,11.33,11.33,126700,1437060.0 +2025-05-19 10:40:00,11.33,11.33,11.32,11.32,48800,552688.0 +2025-05-19 10:45:00,11.32,11.33,11.31,11.32,43100,487808.0 +2025-05-19 10:50:00,11.33,11.33,11.29,11.31,221100,2499528.0 +2025-05-19 10:55:00,11.31,11.32,11.3,11.32,41900,473964.0 +2025-05-19 11:00:00,11.32,11.36,11.32,11.35,76900,872148.0 +2025-05-19 11:05:00,11.35,11.36,11.33,11.36,92200,1045904.0 +2025-05-19 11:10:00,11.36,11.36,11.34,11.34,82700,938720.0 +2025-05-19 11:15:00,11.35,11.35,11.34,11.35,27300,309716.0 +2025-05-19 11:20:00,11.35,11.35,11.32,11.32,98200,1113428.0 +2025-05-19 11:25:00,11.32,11.32,11.31,11.31,36800,416448.0 +2025-05-19 11:30:00,11.31,11.32,11.3,11.31,87300,987188.0 +2025-05-19 13:05:00,11.31,11.39,11.29,11.38,288800,3274208.0 +2025-05-19 13:10:00,11.37,11.44,11.37,11.4,423700,4831856.0 +2025-05-19 13:15:00,11.4,11.43,11.4,11.4,120400,1373912.0 +2025-05-19 13:20:00,11.4,11.41,11.37,11.38,100900,1149508.0 +2025-05-19 13:25:00,11.39,11.39,11.37,11.37,55900,636372.0 +2025-05-19 13:30:00,11.38,11.38,11.36,11.36,47100,535556.0 +2025-05-19 13:35:00,11.36,11.38,11.36,11.38,70200,798156.0 +2025-05-19 13:40:00,11.38,11.39,11.37,11.39,71000,808376.0 +2025-05-19 13:45:00,11.38,11.43,11.38,11.39,211200,2409960.0 +2025-05-19 13:50:00,11.4,11.4,11.39,11.39,36700,418288.0 +2025-05-19 13:55:00,11.4,11.41,11.4,11.41,45300,516448.0 +2025-05-19 14:00:00,11.41,11.41,11.38,11.38,102500,1167304.0 +2025-05-19 14:05:00,11.38,11.4,11.38,11.39,91400,1041088.0 +2025-05-19 14:10:00,11.39,11.48,11.39,11.46,571000,6537808.0 +2025-05-19 14:15:00,11.46,11.47,11.45,11.45,122000,1397376.0 +2025-05-19 14:20:00,11.45,11.46,11.45,11.45,98000,1122200.0 +2025-05-19 14:25:00,11.45,11.46,11.43,11.43,126800,1450968.0 +2025-05-19 14:30:00,11.44,11.45,11.43,11.44,125300,1432736.0 +2025-05-19 14:35:00,11.44,11.45,11.43,11.44,107700,1232272.0 +2025-05-19 14:40:00,11.43,11.46,11.43,11.45,238800,2732376.0 +2025-05-19 14:45:00,11.45,11.45,11.4,11.42,460900,5262840.0 +2025-05-19 14:50:00,11.42,11.44,11.42,11.42,220100,2515136.0 +2025-05-19 14:55:00,11.41,11.46,11.4,11.45,594300,6790600.0 +2025-05-19 15:00:00,11.46,11.46,11.44,11.46,435500,4989384.0 +2025-05-20 09:35:00,11.39,11.48,11.39,11.4,423000,4836986.0 +2025-05-20 09:40:00,11.4,11.45,11.38,11.4,267500,3052131.0 +2025-05-20 09:45:00,11.4,11.4,11.34,11.37,431800,4906176.0 +2025-05-20 09:50:00,11.39,11.4,11.37,11.38,214100,2435585.0 +2025-05-20 09:55:00,11.37,11.38,11.33,11.34,313900,3563492.0 +2025-05-20 10:00:00,11.34,11.36,11.29,11.3,397400,4498362.0 +2025-05-20 10:05:00,11.3,11.34,11.27,11.31,455500,5145840.0 +2025-05-20 10:10:00,11.31,11.33,11.29,11.31,169800,1920380.0 +2025-05-20 10:15:00,11.3,11.3,11.27,11.28,235700,2660280.0 +2025-05-20 10:20:00,11.28,11.31,11.28,11.29,382000,4312356.0 +2025-05-20 10:25:00,11.29,11.31,11.29,11.3,114100,1289148.0 +2025-05-20 10:30:00,11.3,11.34,11.29,11.33,84800,958724.0 +2025-05-20 10:35:00,11.32,11.33,11.31,11.32,60200,681512.0 +2025-05-20 10:40:00,11.32,11.33,11.3,11.3,64700,731992.0 +2025-05-20 10:45:00,11.3,11.32,11.3,11.31,74900,847508.0 +2025-05-20 10:50:00,11.32,11.33,11.31,11.32,51300,580736.0 +2025-05-20 10:55:00,11.32,11.32,11.3,11.3,95800,1083260.0 +2025-05-20 11:00:00,11.3,11.31,11.28,11.3,87500,988044.0 +2025-05-20 11:05:00,11.3,11.31,11.29,11.3,103400,1168096.0 +2025-05-20 11:10:00,11.31,11.32,11.3,11.31,114100,1290140.0 +2025-05-20 11:15:00,11.32,11.33,11.31,11.31,59700,675796.0 +2025-05-20 11:20:00,11.31,11.32,11.3,11.31,165000,1866464.0 +2025-05-20 11:25:00,11.31,11.32,11.3,11.3,127200,1438948.0 +2025-05-20 11:30:00,11.3,11.33,11.3,11.32,61700,698240.0 +2025-05-20 13:05:00,11.33,11.34,11.32,11.33,93700,1061404.0 +2025-05-20 13:10:00,11.33,11.38,11.33,11.37,130800,1485240.0 +2025-05-20 13:15:00,11.36,11.37,11.34,11.36,119900,1361864.0 +2025-05-20 13:20:00,11.36,11.37,11.36,11.36,106800,1213700.0 +2025-05-20 13:25:00,11.35,11.39,11.35,11.37,88000,1001372.0 +2025-05-20 13:30:00,11.37,11.38,11.37,11.37,30400,345668.0 +2025-05-20 13:35:00,11.37,11.37,11.36,11.37,80900,919336.0 +2025-05-20 13:40:00,11.37,11.37,11.36,11.37,67100,762668.0 +2025-05-20 13:45:00,11.36,11.37,11.36,11.36,86300,980376.0 +2025-05-20 13:50:00,11.36,11.37,11.35,11.35,43600,495336.0 +2025-05-20 13:55:00,11.36,11.36,11.35,11.35,25500,289528.0 +2025-05-20 14:00:00,11.35,11.35,11.33,11.35,275700,3127616.0 +2025-05-20 14:05:00,11.34,11.35,11.32,11.34,189100,2142876.0 +2025-05-20 14:10:00,11.34,11.35,11.33,11.34,58000,657716.0 +2025-05-20 14:15:00,11.33,11.34,11.32,11.33,67200,761312.0 +2025-05-20 14:20:00,11.32,11.34,11.32,11.34,80500,912088.0 +2025-05-20 14:25:00,11.33,11.35,11.33,11.34,59600,675640.0 +2025-05-20 14:30:00,11.33,11.34,11.32,11.33,82300,932472.0 +2025-05-20 14:35:00,11.33,11.33,11.32,11.33,101300,1147368.0 +2025-05-20 14:40:00,11.33,11.34,11.33,11.33,104900,1188744.0 +2025-05-20 14:45:00,11.33,11.34,11.32,11.33,146500,1660152.0 +2025-05-20 14:50:00,11.32,11.33,11.31,11.32,254400,2879944.0 +2025-05-20 14:55:00,11.32,11.32,11.29,11.3,390400,4413128.0 +2025-05-20 15:00:00,11.3,11.33,11.3,11.32,276000,3123184.0 +2025-05-21 09:35:00,11.22,11.28,11.2,11.21,303200,3405798.0 +2025-05-21 09:40:00,11.21,11.27,11.2,11.27,258900,2906086.0 +2025-05-21 09:45:00,11.27,11.28,11.23,11.28,100500,1130608.0 +2025-05-21 09:50:00,11.27,11.29,11.24,11.29,159600,1797750.0 +2025-05-21 09:55:00,11.29,11.3,11.27,11.27,108600,1225490.0 +2025-05-21 10:00:00,11.26,11.27,11.24,11.27,103600,1166133.0 +2025-05-21 10:05:00,11.26,11.32,11.25,11.31,186400,2103107.0 +2025-05-21 10:10:00,11.31,11.32,11.27,11.28,50000,564659.0 +2025-05-21 10:15:00,11.28,11.28,11.25,11.25,68400,770617.0 +2025-05-21 10:20:00,11.26,11.26,11.24,11.24,88700,997918.0 +2025-05-21 10:25:00,11.24,11.41,11.24,11.39,644400,7312690.0 +2025-05-21 10:30:00,11.38,11.39,11.34,11.34,222900,2535802.0 +2025-05-21 10:35:00,11.34,11.36,11.3,11.31,229200,2597832.0 +2025-05-21 10:40:00,11.31,11.32,11.26,11.26,199200,2248482.0 +2025-05-21 10:45:00,11.26,11.27,11.25,11.26,115900,1304800.0 +2025-05-21 10:50:00,11.26,11.26,11.24,11.25,141700,1594012.0 +2025-05-21 10:55:00,11.25,11.25,11.21,11.23,503800,5660988.0 +2025-05-21 11:00:00,11.24,11.24,11.22,11.23,95400,1071580.0 +2025-05-21 11:05:00,11.22,11.22,11.21,11.22,80500,903124.0 +2025-05-21 11:10:00,11.22,11.24,11.2,11.2,201400,2259280.0 +2025-05-21 11:15:00,11.21,11.25,11.21,11.25,74800,840132.0 +2025-05-21 11:20:00,11.24,11.24,11.22,11.22,35400,397600.0 +2025-05-21 11:25:00,11.23,11.24,11.21,11.21,95100,1067472.0 +2025-05-21 11:30:00,11.23,11.24,11.23,11.23,20700,232460.0 +2025-05-21 13:05:00,11.22,11.24,11.2,11.21,134000,1502896.0 +2025-05-21 13:10:00,11.21,11.22,11.2,11.2,147900,1657708.0 +2025-05-21 13:15:00,11.2,11.21,11.19,11.19,105000,1176000.0 +2025-05-21 13:20:00,11.2,11.22,11.2,11.22,75000,840440.0 +2025-05-21 13:25:00,11.23,11.23,11.23,11.23,17600,197648.0 +2025-05-21 13:30:00,11.23,11.27,11.23,11.24,119600,1345296.0 +2025-05-21 13:35:00,11.24,11.26,11.23,11.23,26700,300336.0 +2025-05-21 13:40:00,11.24,11.25,11.22,11.23,71100,798828.0 +2025-05-21 13:45:00,11.23,11.25,11.23,11.24,36100,405564.0 +2025-05-21 13:50:00,11.24,11.26,11.24,11.26,83300,937144.0 +2025-05-21 13:55:00,11.25,11.31,11.25,11.29,89500,1010144.0 +2025-05-21 14:00:00,11.29,11.29,11.26,11.28,53900,607860.0 +2025-05-21 14:05:00,11.28,11.29,11.27,11.28,87500,986984.0 +2025-05-21 14:10:00,11.27,11.27,11.25,11.26,57800,650844.0 +2025-05-21 14:15:00,11.25,11.28,11.25,11.26,36800,414524.0 +2025-05-21 14:20:00,11.26,11.27,11.26,11.27,17800,200476.0 +2025-05-21 14:25:00,11.26,11.27,11.26,11.27,31900,359232.0 +2025-05-21 14:30:00,11.27,11.27,11.25,11.26,53600,603404.0 +2025-05-21 14:35:00,11.26,11.27,11.26,11.27,77400,872196.0 +2025-05-21 14:40:00,11.27,11.27,11.25,11.26,70500,794080.0 +2025-05-21 14:45:00,11.25,11.28,11.25,11.28,127200,1432460.0 +2025-05-21 14:50:00,11.28,11.28,11.26,11.27,82800,932968.0 +2025-05-21 14:55:00,11.27,11.28,11.26,11.27,160600,1809472.0 +2025-05-21 15:00:00,11.26,11.3,11.26,11.28,257500,2904980.0 +2025-05-22 09:35:00,11.13,11.18,11.12,11.15,333900,3719540.0 +2025-05-22 09:40:00,11.14,11.23,11.14,11.18,362200,4045140.0 +2025-05-22 09:45:00,11.18,11.22,11.17,11.22,158300,1773363.0 +2025-05-22 09:50:00,11.23,11.24,11.2,11.2,129000,1448174.0 +2025-05-22 09:55:00,11.21,11.22,11.2,11.2,87500,980295.0 +2025-05-22 10:00:00,11.2,11.2,11.16,11.16,181700,2028879.0 +2025-05-22 10:05:00,11.18,11.18,11.12,11.16,124300,1386925.0 +2025-05-22 10:10:00,11.17,11.17,11.15,11.16,39900,445179.0 +2025-05-22 10:15:00,11.17,11.17,11.13,11.14,109600,1221285.0 +2025-05-22 10:20:00,11.13,11.14,11.13,11.14,130600,1453894.0 +2025-05-22 10:25:00,11.13,11.15,11.12,11.12,199300,2217962.0 +2025-05-22 10:30:00,11.12,11.14,11.11,11.13,123900,1377286.0 +2025-05-22 10:35:00,11.13,11.14,11.11,11.12,82100,913382.0 +2025-05-22 10:40:00,11.12,11.12,11.1,11.1,136800,1519472.0 +2025-05-22 10:45:00,11.1,11.11,11.07,11.07,318900,3535976.0 +2025-05-22 10:50:00,11.07,11.08,11.03,11.03,311700,3444982.0 +2025-05-22 10:55:00,11.02,11.03,10.97,10.99,525500,5779358.0 +2025-05-22 11:00:00,10.98,11.01,10.93,10.95,283100,3106596.0 +2025-05-22 11:05:00,10.96,10.99,10.95,10.97,207300,2272456.0 +2025-05-22 11:10:00,10.96,11.0,10.96,10.98,142300,1561768.0 +2025-05-22 11:15:00,10.97,11.0,10.95,10.96,138900,1524304.0 +2025-05-22 11:20:00,10.96,10.98,10.95,10.98,59000,646748.0 +2025-05-22 11:25:00,10.97,10.98,10.96,10.97,44800,491492.0 +2025-05-22 11:30:00,10.98,11.01,10.97,11.0,118700,1304592.0 +2025-05-22 13:05:00,10.98,11.03,10.98,11.02,247300,2721040.0 +2025-05-22 13:10:00,11.01,11.05,11.0,11.04,56000,617808.0 +2025-05-22 13:15:00,11.04,11.04,10.98,11.0,173000,1905372.0 +2025-05-22 13:20:00,10.99,11.04,10.99,11.03,110500,1218268.0 +2025-05-22 13:25:00,11.03,11.05,11.03,11.03,114300,1261788.0 +2025-05-22 13:30:00,11.03,11.05,11.02,11.02,52700,581596.0 +2025-05-22 13:35:00,11.04,11.06,11.02,11.05,142100,1569032.0 +2025-05-22 13:40:00,11.05,11.07,11.05,11.07,69900,773036.0 +2025-05-22 13:45:00,11.07,11.07,11.05,11.05,56500,625156.0 +2025-05-22 13:50:00,11.06,11.07,11.05,11.07,101700,1124788.0 +2025-05-22 13:55:00,11.07,11.09,11.06,11.08,51500,570004.0 +2025-05-22 14:00:00,11.09,11.1,11.09,11.09,76400,847644.0 +2025-05-22 14:05:00,11.09,11.11,11.08,11.09,118200,1310908.0 +2025-05-22 14:10:00,11.08,11.08,11.04,11.05,94800,1047884.0 +2025-05-22 14:15:00,11.05,11.09,11.04,11.07,225800,2500716.0 +2025-05-22 14:20:00,11.07,11.13,11.07,11.12,300800,3338064.0 +2025-05-22 14:25:00,11.09,11.11,11.09,11.1,72500,804584.0 +2025-05-22 14:30:00,11.11,11.11,11.09,11.09,109500,1215288.0 +2025-05-22 14:35:00,11.1,11.12,11.1,11.12,88600,983992.0 +2025-05-22 14:40:00,11.12,11.13,11.09,11.09,116600,1295968.0 +2025-05-22 14:45:00,11.08,11.1,11.08,11.09,96300,1067728.0 +2025-05-22 14:50:00,11.1,11.1,11.06,11.07,173400,1921064.0 +2025-05-22 14:55:00,11.07,11.09,11.06,11.09,216100,2392472.0 +2025-05-22 15:00:00,11.08,11.09,11.06,11.07,144400,1599064.0 +2025-05-23 09:35:00,11.01,11.17,11.01,11.16,484100,5376212.0 +2025-05-23 09:40:00,11.17,11.17,11.08,11.08,401400,4463499.0 +2025-05-23 09:45:00,11.09,11.09,11.05,11.07,202600,2240371.0 +2025-05-23 09:50:00,11.07,11.15,11.06,11.13,169100,1878205.0 +2025-05-23 09:55:00,11.13,11.15,11.11,11.13,137700,1532266.0 +2025-05-23 10:00:00,11.13,11.16,11.13,11.16,193100,2149527.0 +2025-05-23 10:05:00,11.16,11.21,11.16,11.21,472100,5280900.0 +2025-05-23 10:10:00,11.21,11.23,11.19,11.19,215600,2416788.0 +2025-05-23 10:15:00,11.19,11.21,11.15,11.15,244400,2734008.0 +2025-05-23 10:20:00,11.15,11.19,11.15,11.17,354200,3953680.0 +2025-05-23 10:25:00,11.17,11.21,11.17,11.2,135500,1516868.0 +2025-05-23 10:30:00,11.2,11.22,11.2,11.21,104800,1174328.0 +2025-05-23 10:35:00,11.21,11.24,11.21,11.24,200000,2245184.0 +2025-05-23 10:40:00,11.23,11.23,11.21,11.22,72800,816672.0 +2025-05-23 10:45:00,11.21,11.21,11.18,11.19,35100,393020.0 +2025-05-23 10:50:00,11.19,11.2,11.18,11.19,42700,477840.0 +2025-05-23 10:55:00,11.19,11.2,11.18,11.19,26900,300988.0 +2025-05-23 11:00:00,11.19,11.19,11.15,11.18,367900,4106460.0 +2025-05-23 11:05:00,11.19,11.2,11.18,11.19,54300,607748.0 +2025-05-23 11:10:00,11.19,11.2,11.19,11.2,45000,503780.0 +2025-05-23 11:15:00,11.2,11.2,11.18,11.19,44900,502576.0 +2025-05-23 11:20:00,11.17,11.19,11.17,11.19,15800,176640.0 +2025-05-23 11:25:00,11.18,11.19,11.16,11.16,33900,378804.0 +2025-05-23 11:30:00,11.16,11.16,11.14,11.14,68800,767156.0 +2025-05-23 13:05:00,11.14,11.14,11.12,11.12,86300,960360.0 +2025-05-23 13:10:00,11.12,11.13,11.11,11.12,53700,597076.0 +2025-05-23 13:15:00,11.12,11.13,11.12,11.13,31600,351640.0 +2025-05-23 13:20:00,11.13,11.14,11.13,11.14,24600,273900.0 +2025-05-23 13:25:00,11.14,11.14,11.12,11.12,55000,612296.0 +2025-05-23 13:30:00,11.13,11.14,11.11,11.12,64600,718692.0 +2025-05-23 13:35:00,11.12,11.13,11.1,11.1,95700,1063924.0 +2025-05-23 13:40:00,11.1,11.15,11.1,11.12,152200,1692072.0 +2025-05-23 13:45:00,11.12,11.13,11.11,11.11,28500,316976.0 +2025-05-23 13:50:00,11.12,11.12,11.1,11.1,117400,1303936.0 +2025-05-23 13:55:00,11.1,11.12,11.1,11.12,57000,633480.0 +2025-05-23 14:00:00,11.12,11.12,11.1,11.1,45200,501976.0 +2025-05-23 14:05:00,11.1,11.11,11.06,11.07,138300,1532640.0 +2025-05-23 14:10:00,11.07,11.07,11.03,11.05,173200,1913232.0 +2025-05-23 14:15:00,11.04,11.04,11.01,11.01,212400,2341384.0 +2025-05-23 14:20:00,11.0,11.04,10.99,11.01,275300,3028388.0 +2025-05-23 14:25:00,11.01,11.04,11.0,11.01,97000,1068732.0 +2025-05-23 14:30:00,11.01,11.03,11.0,11.0,147100,1619936.0 +2025-05-23 14:35:00,11.0,11.0,10.96,10.96,140800,1546048.0 +2025-05-23 14:40:00,10.97,11.0,10.97,10.99,172600,1895664.0 +2025-05-23 14:45:00,10.98,11.01,10.97,11.0,152500,1677280.0 +2025-05-23 14:50:00,11.0,11.0,10.98,10.99,128400,1410784.0 +2025-05-23 14:55:00,10.98,11.0,10.97,10.97,222400,2441856.0 +2025-05-23 15:00:00,10.97,10.98,10.96,10.96,167900,1841400.0 +2025-05-26 09:35:00,10.92,11.0,10.92,10.99,324900,3558744.0 +2025-05-26 09:40:00,10.98,11.02,10.96,10.97,109500,1203448.0 +2025-05-26 09:45:00,10.97,10.98,10.93,10.97,311300,3407539.0 +2025-05-26 09:50:00,10.97,11.05,10.97,11.02,158300,1744060.0 +2025-05-26 09:55:00,11.02,11.03,11.0,11.03,82100,904584.0 +2025-05-26 10:00:00,11.02,11.06,11.01,11.05,170000,1876573.0 +2025-05-26 10:05:00,11.06,11.08,11.05,11.08,156000,1727031.0 +2025-05-26 10:10:00,11.08,11.1,11.06,11.09,168300,1863601.0 +2025-05-26 10:15:00,11.1,11.11,11.07,11.09,160400,1779504.0 +2025-05-26 10:20:00,11.08,11.09,11.07,11.09,32400,359068.0 +2025-05-26 10:25:00,11.07,11.07,11.05,11.07,28100,310892.0 +2025-05-26 10:30:00,11.06,11.08,11.05,11.08,38200,422580.0 +2025-05-26 10:35:00,11.08,11.09,11.05,11.05,92900,1027060.0 +2025-05-26 10:40:00,11.05,11.07,11.03,11.05,131600,1452494.0 +2025-05-26 10:45:00,11.05,11.08,11.05,11.07,56100,620658.0 +2025-05-26 10:50:00,11.06,11.09,11.05,11.08,339100,3759084.0 +2025-05-26 10:55:00,11.07,11.12,11.07,11.1,368700,4094376.0 +2025-05-26 11:00:00,11.08,11.1,11.08,11.08,23000,254924.0 +2025-05-26 11:05:00,11.07,11.07,11.06,11.07,41900,463542.0 +2025-05-26 11:10:00,11.07,11.07,11.05,11.05,31500,348294.0 +2025-05-26 11:15:00,11.05,11.05,11.03,11.04,48900,539668.0 +2025-05-26 11:20:00,11.03,11.03,10.98,10.98,111300,1224484.0 +2025-05-26 11:25:00,10.98,10.99,10.95,10.96,172100,1887360.0 +2025-05-26 11:30:00,10.96,10.98,10.96,10.97,32500,356520.0 +2025-05-26 13:05:00,10.97,11.01,10.97,11.01,35200,386928.0 +2025-05-26 13:10:00,10.99,11.01,10.99,11.01,14500,159448.0 +2025-05-26 13:15:00,11.0,11.02,11.0,11.0,33900,373092.0 +2025-05-26 13:20:00,11.01,11.03,11.01,11.02,39900,439880.0 +2025-05-26 13:25:00,11.02,11.05,11.01,11.03,50400,555908.0 +2025-05-26 13:30:00,11.03,11.03,11.01,11.01,24200,266660.0 +2025-05-26 13:35:00,11.01,11.04,11.01,11.04,48100,530304.0 +2025-05-26 13:40:00,11.05,11.05,11.04,11.05,26300,290612.0 +2025-05-26 13:45:00,11.04,11.05,11.03,11.04,16200,178808.0 +2025-05-26 13:50:00,11.03,11.06,11.02,11.05,51700,570752.0 +2025-05-26 13:55:00,11.05,11.06,11.05,11.06,28100,310536.0 +2025-05-26 14:00:00,11.06,11.07,11.05,11.06,65700,726332.0 +2025-05-26 14:05:00,11.06,11.07,11.05,11.05,75300,832516.0 +2025-05-26 14:10:00,11.05,11.05,11.04,11.05,46000,508168.0 +2025-05-26 14:15:00,11.05,11.05,11.04,11.04,8900,98284.0 +2025-05-26 14:20:00,11.04,11.05,11.02,11.03,64500,711484.0 +2025-05-26 14:25:00,11.04,11.04,11.02,11.02,26000,286736.0 +2025-05-26 14:30:00,11.02,11.04,11.02,11.04,47900,528380.0 +2025-05-26 14:35:00,11.04,11.06,11.04,11.05,67300,743696.0 +2025-05-26 14:40:00,11.05,11.06,11.03,11.04,76700,846656.0 +2025-05-26 14:45:00,11.04,11.04,11.02,11.02,56700,625580.0 +2025-05-26 14:50:00,11.02,11.05,11.02,11.04,87900,970228.0 +2025-05-26 14:55:00,11.04,11.05,11.02,11.03,122500,1351476.0 +2025-05-26 15:00:00,11.03,11.06,11.03,11.06,102200,1129572.0 +2025-05-27 09:35:00,11.01,11.09,11.01,11.05,313300,3461943.0 +2025-05-27 09:40:00,11.05,11.05,11.01,11.01,183900,2028152.0 +2025-05-27 09:45:00,11.0,11.01,10.95,10.97,251500,2758672.0 +2025-05-27 09:50:00,10.96,10.97,10.94,10.95,166100,1820478.0 +2025-05-27 09:55:00,10.95,11.0,10.94,11.0,100600,1103110.0 +2025-05-27 10:00:00,11.0,11.03,11.0,11.02,54400,599218.0 +2025-05-27 10:05:00,11.02,11.02,10.97,10.97,167900,1845849.0 +2025-05-27 10:10:00,10.96,10.99,10.95,10.99,110900,1215657.0 +2025-05-27 10:15:00,10.97,11.0,10.97,10.99,21900,240642.0 +2025-05-27 10:20:00,10.99,10.99,10.97,10.98,73600,807640.0 +2025-05-27 10:25:00,10.98,11.02,10.98,11.02,44400,488485.0 +2025-05-27 10:30:00,11.02,11.04,11.02,11.03,73200,807474.0 +2025-05-27 10:35:00,11.03,11.05,11.02,11.03,133900,1476304.0 +2025-05-27 10:40:00,11.0,11.04,11.0,11.04,186100,2052040.0 +2025-05-27 10:45:00,11.03,11.04,11.0,11.02,61100,673386.0 +2025-05-27 10:50:00,11.02,11.03,11.0,11.02,23800,262114.0 +2025-05-27 10:55:00,11.02,11.04,10.99,11.0,137100,1509052.0 +2025-05-27 11:00:00,11.0,11.03,11.0,11.03,44000,484526.0 +2025-05-27 11:05:00,11.03,11.04,11.03,11.04,34100,376360.0 +2025-05-27 11:10:00,11.04,11.04,11.02,11.04,59900,661146.0 +2025-05-27 11:15:00,11.04,11.04,11.02,11.03,17300,190914.0 +2025-05-27 11:20:00,11.03,11.03,10.99,11.0,87000,957526.0 +2025-05-27 11:25:00,11.0,11.02,10.99,11.0,78500,863740.0 +2025-05-27 11:30:00,11.0,11.02,10.98,11.02,320800,3525760.0 +2025-05-27 13:05:00,11.02,11.09,11.02,11.09,184400,2040366.0 +2025-05-27 13:10:00,11.1,11.13,11.1,11.11,278500,3095498.0 +2025-05-27 13:15:00,11.11,11.12,11.1,11.1,268100,2978172.0 +2025-05-27 13:20:00,11.1,11.19,11.1,11.18,410600,4573992.0 +2025-05-27 13:25:00,11.17,11.2,11.15,11.19,266200,2975256.0 +2025-05-27 13:30:00,11.2,11.2,11.15,11.16,131100,1465128.0 +2025-05-27 13:35:00,11.16,11.19,11.16,11.18,191000,2134936.0 +2025-05-27 13:40:00,11.18,11.2,11.18,11.19,203800,2280160.0 +2025-05-27 13:45:00,11.19,11.2,11.16,11.17,126400,1412732.0 +2025-05-27 13:50:00,11.17,11.17,11.14,11.15,51700,576876.0 +2025-05-27 13:55:00,11.14,11.15,11.12,11.15,235300,2619540.0 +2025-05-27 14:00:00,11.15,11.17,11.15,11.15,79600,888100.0 +2025-05-27 14:05:00,11.16,11.2,11.15,11.2,117800,1317212.0 +2025-05-27 14:10:00,11.19,11.26,11.19,11.24,531300,5968140.0 +2025-05-27 14:15:00,11.24,11.32,11.24,11.3,452000,5098112.0 +2025-05-27 14:20:00,11.31,11.36,11.3,11.33,953600,10813664.0 +2025-05-27 14:25:00,11.32,11.33,11.28,11.28,159700,1804456.0 +2025-05-27 14:30:00,11.28,11.3,11.27,11.27,123800,1396176.0 +2025-05-27 14:35:00,11.28,11.3,11.27,11.27,154900,1748048.0 +2025-05-27 14:40:00,11.28,11.29,11.27,11.29,166900,1882320.0 +2025-05-27 14:45:00,11.28,11.29,11.26,11.27,119100,1342512.0 +2025-05-27 14:50:00,11.27,11.3,11.27,11.3,363600,4104640.0 +2025-05-27 14:55:00,11.28,11.3,11.28,11.29,306700,3463384.0 +2025-05-27 15:00:00,11.29,11.3,11.28,11.28,611500,6899016.0 +2025-05-28 09:35:00,11.26,11.43,11.26,11.31,651200,7402493.0 +2025-05-28 09:40:00,11.32,11.38,11.32,11.35,203500,2311763.0 +2025-05-28 09:45:00,11.34,11.36,11.27,11.29,280100,3169318.0 +2025-05-28 09:50:00,11.29,11.3,11.24,11.28,357000,4022174.0 +2025-05-28 09:55:00,11.26,11.27,11.23,11.24,140400,1579070.0 +2025-05-28 10:00:00,11.24,11.24,11.21,11.24,261200,2931350.0 +2025-05-28 10:05:00,11.24,11.24,11.2,11.22,208700,2339748.0 +2025-05-28 10:10:00,11.22,11.22,11.2,11.22,163900,1838118.0 +2025-05-28 10:15:00,11.23,11.23,11.2,11.23,143200,1605792.0 +2025-05-28 10:20:00,11.23,11.26,11.22,11.25,65500,736318.0 +2025-05-28 10:25:00,11.25,11.25,11.23,11.23,88500,994412.0 +2025-05-28 10:30:00,11.23,11.24,11.2,11.22,141500,1587316.0 +2025-05-28 10:35:00,11.22,11.24,11.21,11.21,61600,691040.0 +2025-05-28 10:40:00,11.21,11.21,11.18,11.18,183900,2058620.0 +2025-05-28 10:45:00,11.18,11.21,11.17,11.19,112500,1258340.0 +2025-05-28 10:50:00,11.2,11.2,11.19,11.2,44100,493704.0 +2025-05-28 10:55:00,11.2,11.22,11.2,11.2,67800,759804.0 +2025-05-28 11:00:00,11.2,11.2,11.18,11.19,33000,369284.0 +2025-05-28 11:05:00,11.19,11.2,11.15,11.15,362800,4053032.0 +2025-05-28 11:10:00,11.15,11.15,11.13,11.14,82600,920252.0 +2025-05-28 11:15:00,11.13,11.15,11.13,11.14,69500,773816.0 +2025-05-28 11:20:00,11.14,11.15,11.12,11.13,102300,1138780.0 +2025-05-28 11:25:00,11.12,11.14,11.11,11.14,168300,1872220.0 +2025-05-28 11:30:00,11.15,11.15,11.14,11.15,17400,194000.0 +2025-05-28 13:05:00,11.16,11.2,11.16,11.19,128900,1441544.0 +2025-05-28 13:10:00,11.18,11.18,11.15,11.15,77500,865308.0 +2025-05-28 13:15:00,11.15,11.19,11.14,11.17,116200,1296900.0 +2025-05-28 13:20:00,11.17,11.17,11.15,11.15,19000,212048.0 +2025-05-28 13:25:00,11.16,11.18,11.15,11.17,244700,2732992.0 +2025-05-28 13:30:00,11.18,11.18,11.16,11.17,42900,479456.0 +2025-05-28 13:35:00,11.16,11.18,11.14,11.14,102900,1148116.0 +2025-05-28 13:40:00,11.14,11.14,11.13,11.13,59900,666792.0 +2025-05-28 13:45:00,11.13,11.13,11.12,11.13,58900,655436.0 +2025-05-28 13:50:00,11.12,11.14,11.12,11.14,76900,855940.0 +2025-05-28 13:55:00,11.13,11.14,11.12,11.13,21500,239252.0 +2025-05-28 14:00:00,11.13,11.13,11.12,11.13,55600,618504.0 +2025-05-28 14:05:00,11.12,11.13,11.09,11.11,352000,3909444.0 +2025-05-28 14:10:00,11.11,11.11,11.09,11.1,107400,1192264.0 +2025-05-28 14:15:00,11.09,11.11,11.09,11.1,33400,370716.0 +2025-05-28 14:20:00,11.1,11.1,11.08,11.08,149800,1661120.0 +2025-05-28 14:25:00,11.09,11.1,11.07,11.09,120500,1335224.0 +2025-05-28 14:30:00,11.09,11.11,11.09,11.1,53400,592780.0 +2025-05-28 14:35:00,11.11,11.12,11.09,11.11,43400,481904.0 +2025-05-28 14:40:00,11.12,11.12,11.08,11.08,43400,481800.0 +2025-05-28 14:45:00,11.09,11.09,11.08,11.08,82900,918608.0 +2025-05-28 14:50:00,11.09,11.1,11.08,11.1,96700,1072184.0 +2025-05-28 14:55:00,11.08,11.1,11.08,11.1,196700,2180600.0 +2025-05-28 15:00:00,11.1,11.11,11.09,11.1,193400,2146600.0 +2025-05-29 09:35:00,11.12,11.16,11.02,11.02,478300,5304122.0 +2025-05-29 09:40:00,11.03,11.08,11.0,11.05,369100,4073112.0 +2025-05-29 09:45:00,11.06,11.09,11.03,11.08,149300,1650950.0 +2025-05-29 09:50:00,11.08,11.12,11.08,11.12,109700,1218806.0 +2025-05-29 09:55:00,11.12,11.14,11.1,11.11,120100,1335055.0 +2025-05-29 10:00:00,11.12,11.13,11.12,11.13,102900,1145093.0 +2025-05-29 10:05:00,11.14,11.15,11.13,11.13,120100,1337451.0 +2025-05-29 10:10:00,11.13,11.16,11.13,11.13,335300,3733425.0 +2025-05-29 10:15:00,11.12,11.14,11.11,11.14,135600,1508078.0 +2025-05-29 10:20:00,11.13,11.18,11.13,11.17,219800,2453568.0 +2025-05-29 10:25:00,11.17,11.17,11.14,11.15,52900,590322.0 +2025-05-29 10:30:00,11.15,11.17,11.14,11.17,71600,798714.0 +2025-05-29 10:35:00,11.17,11.18,11.16,11.18,59700,666892.0 +2025-05-29 10:40:00,11.19,11.2,11.18,11.19,105400,1179384.0 +2025-05-29 10:45:00,11.19,11.2,11.19,11.19,37500,419706.0 +2025-05-29 10:50:00,11.19,11.21,11.18,11.18,134300,1503562.0 +2025-05-29 10:55:00,11.18,11.2,11.17,11.2,76200,852072.0 +2025-05-29 11:00:00,11.19,11.19,11.18,11.18,158200,1769196.0 +2025-05-29 11:05:00,11.18,11.19,11.17,11.18,41300,461602.0 +2025-05-29 11:10:00,11.18,11.18,11.16,11.16,39200,437844.0 +2025-05-29 11:15:00,11.17,11.19,11.17,11.19,82000,916604.0 +2025-05-29 11:20:00,11.19,11.19,11.16,11.16,28400,317582.0 +2025-05-29 11:25:00,11.16,11.17,11.16,11.17,16600,185284.0 +2025-05-29 11:30:00,11.16,11.19,11.16,11.18,19600,219004.0 +2025-05-29 13:05:00,11.18,11.18,11.15,11.16,87100,972664.0 +2025-05-29 13:10:00,11.16,11.16,11.14,11.15,80800,901220.0 +2025-05-29 13:15:00,11.15,11.17,11.15,11.17,49700,554664.0 +2025-05-29 13:20:00,11.17,11.18,11.16,11.18,57200,638864.0 +2025-05-29 13:25:00,11.18,11.18,11.16,11.17,130000,1451888.0 +2025-05-29 13:30:00,11.17,11.17,11.15,11.15,87900,980664.0 +2025-05-29 13:35:00,11.15,11.15,11.13,11.13,150400,1675472.0 +2025-05-29 13:40:00,11.14,11.16,11.13,11.16,109100,1215428.0 +2025-05-29 13:45:00,11.16,11.17,11.15,11.16,60100,670588.0 +2025-05-29 13:50:00,11.16,11.16,11.14,11.15,85500,952976.0 +2025-05-29 13:55:00,11.14,11.16,11.13,11.16,96200,1071808.0 +2025-05-29 14:00:00,11.15,11.16,11.13,11.14,111600,1243600.0 +2025-05-29 14:05:00,11.14,11.15,11.13,11.14,46300,515764.0 +2025-05-29 14:10:00,11.13,11.15,11.13,11.15,56600,630468.0 +2025-05-29 14:15:00,11.14,11.15,11.14,11.15,97700,1088716.0 +2025-05-29 14:20:00,11.15,11.15,11.14,11.14,52200,581628.0 +2025-05-29 14:25:00,11.15,11.15,11.14,11.14,70000,779884.0 +2025-05-29 14:30:00,11.14,11.15,11.12,11.13,167800,1867816.0 +2025-05-29 14:35:00,11.13,11.17,11.13,11.17,527500,5878692.0 +2025-05-29 14:40:00,11.17,11.17,11.15,11.16,65900,735540.0 +2025-05-29 14:45:00,11.16,11.16,11.15,11.16,85900,958544.0 +2025-05-29 14:50:00,11.16,11.16,11.15,11.15,140500,1566872.0 +2025-05-29 14:55:00,11.14,11.16,11.14,11.14,157000,1749900.0 +2025-05-29 15:00:00,11.15,11.16,11.14,11.16,160300,1787532.0 +2025-05-30 09:35:00,11.17,11.17,11.01,11.02,423200,4692955.0 +2025-05-30 09:40:00,11.02,11.03,10.98,11.0,697100,7670729.0 +2025-05-30 09:45:00,11.0,11.01,10.99,11.01,253300,2786722.0 +2025-05-30 09:50:00,11.0,11.03,11.0,11.01,91300,1005459.0 +2025-05-30 09:55:00,11.02,11.04,11.01,11.01,94200,1038475.0 +2025-05-30 10:00:00,11.01,11.05,11.01,11.02,90000,992492.0 +2025-05-30 10:05:00,11.02,11.06,11.02,11.06,55000,607368.0 +2025-05-30 10:10:00,11.06,11.07,11.05,11.05,67500,746528.0 +2025-05-30 10:15:00,11.05,11.05,11.03,11.04,70500,778496.0 +2025-05-30 10:20:00,11.03,11.04,11.02,11.03,105500,1163824.0 +2025-05-30 10:25:00,11.03,11.03,11.01,11.02,53300,587528.0 +2025-05-30 10:30:00,11.02,11.03,11.02,11.02,51500,567970.0 +2025-05-30 10:35:00,11.02,11.03,11.01,11.01,114100,1257254.0 +2025-05-30 10:40:00,11.01,11.01,11.0,11.0,361400,3977866.0 +2025-05-30 10:45:00,11.0,11.02,11.0,11.01,90200,993142.0 +2025-05-30 10:50:00,11.0,11.02,11.0,11.01,59300,652846.0 +2025-05-30 10:55:00,11.02,11.03,11.01,11.01,75200,828836.0 +2025-05-30 11:00:00,11.02,11.02,10.99,11.0,254500,2799582.0 +2025-05-30 11:05:00,11.0,11.0,10.99,10.99,83800,921656.0 +2025-05-30 11:10:00,11.0,11.0,10.99,10.99,147400,1620124.0 +2025-05-30 11:15:00,10.99,10.99,10.98,10.99,24600,270324.0 +2025-05-30 11:20:00,11.0,11.01,10.99,10.99,29200,321212.0 +2025-05-30 11:25:00,11.0,11.0,10.97,10.97,306700,3367612.0 +2025-05-30 11:30:00,10.97,10.97,10.96,10.97,119600,1311732.0 +2025-05-30 13:05:00,10.97,10.98,10.96,10.97,125100,1372332.0 +2025-05-30 13:10:00,10.97,10.98,10.96,10.97,53600,587976.0 +2025-05-30 13:15:00,10.97,10.99,10.97,10.97,64600,709272.0 +2025-05-30 13:20:00,10.97,10.98,10.96,10.97,77700,852352.0 +2025-05-30 13:25:00,10.98,10.98,10.96,10.98,44400,487032.0 +2025-05-30 13:30:00,10.97,10.99,10.97,10.98,75600,830368.0 +2025-05-30 13:35:00,10.98,10.98,10.97,10.97,116000,1272720.0 +2025-05-30 13:40:00,10.97,10.97,10.96,10.96,67200,736996.0 +2025-05-30 13:45:00,10.97,10.99,10.96,10.98,95300,1045976.0 +2025-05-30 13:50:00,10.99,10.99,10.97,10.98,58900,646920.0 +2025-05-30 13:55:00,10.98,10.98,10.97,10.97,18800,206308.0 +2025-05-30 14:00:00,10.97,10.98,10.96,10.96,154100,1690284.0 +2025-05-30 14:05:00,10.96,10.97,10.93,10.94,213700,2339644.0 +2025-05-30 14:10:00,10.93,10.93,10.91,10.92,90100,983988.0 +2025-05-30 14:15:00,10.92,10.92,10.89,10.9,376900,4109188.0 +2025-05-30 14:20:00,10.91,10.91,10.9,10.91,97000,1057432.0 +2025-05-30 14:25:00,10.91,10.91,10.89,10.9,99900,1088960.0 +2025-05-30 14:30:00,10.89,10.91,10.89,10.9,187900,2047168.0 +2025-05-30 14:35:00,10.91,10.91,10.89,10.89,178900,1948824.0 +2025-05-30 14:40:00,10.89,10.9,10.88,10.89,95800,1043100.0 +2025-05-30 14:45:00,10.89,10.9,10.88,10.9,81300,885360.0 +2025-05-30 14:50:00,10.9,10.9,10.88,10.88,156100,1700436.0 +2025-05-30 14:55:00,10.88,10.9,10.87,10.89,309200,3364792.0 +2025-05-30 15:00:00,10.88,10.9,10.88,10.89,201200,2190608.0 +2025-06-03 09:35:00,11.2,11.22,11.0,11.02,1863200,20677100.0 +2025-06-03 09:40:00,11.01,11.08,11.0,11.06,381700,4211680.0 +2025-06-03 09:45:00,11.05,11.06,10.99,11.0,292500,3222068.0 +2025-06-03 09:50:00,11.02,11.06,11.01,11.05,199500,2201886.0 +2025-06-03 09:55:00,11.04,11.1,11.04,11.09,266700,2955268.0 +2025-06-03 10:00:00,11.09,11.2,11.09,11.12,498500,5558214.0 +2025-06-03 10:05:00,11.12,11.27,11.11,11.24,721100,8085536.0 +2025-06-03 10:10:00,11.24,11.27,11.22,11.24,466300,5241048.0 +2025-06-03 10:15:00,11.24,11.25,11.18,11.18,210200,2359888.0 +2025-06-03 10:20:00,11.17,11.18,11.15,11.17,106200,1185304.0 +2025-06-03 10:25:00,11.16,11.18,11.15,11.16,89900,1003048.0 +2025-06-03 10:30:00,11.16,11.5,11.16,11.45,2898400,32904632.0 +2025-06-03 10:35:00,11.45,11.45,11.32,11.32,825600,9373832.0 +2025-06-03 10:40:00,11.32,11.32,11.28,11.28,380900,4303088.0 +2025-06-03 10:45:00,11.28,11.35,11.28,11.31,335900,3801016.0 +2025-06-03 10:50:00,11.3,11.33,11.29,11.32,249800,2824528.0 +2025-06-03 10:55:00,11.33,11.34,11.31,11.33,233700,2647616.0 +2025-06-03 11:00:00,11.32,11.33,11.3,11.3,153400,1736104.0 +2025-06-03 11:05:00,11.3,11.3,11.29,11.29,79400,896752.0 +2025-06-03 11:10:00,11.29,11.3,11.26,11.27,72100,813264.0 +2025-06-03 11:15:00,11.27,11.29,11.27,11.27,103200,1163928.0 +2025-06-03 11:20:00,11.28,11.29,11.27,11.27,91600,1033464.0 +2025-06-03 11:25:00,11.28,11.29,11.27,11.28,52400,590952.0 +2025-06-03 11:30:00,11.28,11.29,11.28,11.28,49900,562984.0 +2025-06-03 13:05:00,11.28,11.28,11.21,11.21,296800,3338656.0 +2025-06-03 13:10:00,11.22,11.26,11.21,11.25,99800,1121000.0 +2025-06-03 13:15:00,11.24,11.25,11.24,11.25,65200,733040.0 +2025-06-03 13:20:00,11.25,11.27,11.23,11.25,126200,1419216.0 +2025-06-03 13:25:00,11.26,11.27,11.23,11.26,84500,950432.0 +2025-06-03 13:30:00,11.25,11.25,11.22,11.23,67500,758648.0 +2025-06-03 13:35:00,11.23,11.23,11.2,11.21,147800,1657160.0 +2025-06-03 13:40:00,11.21,11.23,11.21,11.22,87000,975696.0 +2025-06-03 13:45:00,11.21,11.22,11.21,11.22,76600,859008.0 +2025-06-03 13:50:00,11.22,11.22,11.21,11.22,54500,611432.0 +2025-06-03 13:55:00,11.21,11.23,11.21,11.22,41600,467024.0 +2025-06-03 14:00:00,11.23,11.23,11.21,11.22,87200,978400.0 +2025-06-03 14:05:00,11.21,11.22,11.19,11.21,126500,1417104.0 +2025-06-03 14:10:00,11.21,11.22,11.21,11.22,62100,696400.0 +2025-06-03 14:15:00,11.21,11.22,11.2,11.2,110500,1238976.0 +2025-06-03 14:20:00,11.2,11.21,11.2,11.2,27800,311584.0 +2025-06-03 14:25:00,11.21,11.24,11.2,11.24,183300,2056592.0 +2025-06-03 14:30:00,11.24,11.24,11.23,11.23,91600,1029152.0 +2025-06-03 14:35:00,11.24,11.25,11.23,11.24,101400,1139760.0 +2025-06-03 14:40:00,11.24,11.25,11.23,11.23,106200,1193904.0 +2025-06-03 14:45:00,11.24,11.24,11.22,11.22,234300,2631056.0 +2025-06-03 14:50:00,11.22,11.23,11.21,11.23,172600,1937168.0 +2025-06-03 14:55:00,11.22,11.24,11.22,11.23,339000,3807088.0 +2025-06-03 15:00:00,11.23,11.25,11.22,11.22,488400,5484768.0 +2025-06-04 09:35:00,11.14,11.3,11.14,11.19,1237600,13864742.0 +2025-06-04 09:40:00,11.18,11.21,11.17,11.17,539900,6035522.0 +2025-06-04 09:45:00,11.16,11.18,11.12,11.14,424400,4730428.0 +2025-06-04 09:50:00,11.16,11.16,11.12,11.14,383600,4272042.0 +2025-06-04 09:55:00,11.14,11.19,11.14,11.17,168400,1880800.0 +2025-06-04 10:00:00,11.17,11.23,11.16,11.21,224400,2514324.0 +2025-06-04 10:05:00,11.21,11.21,11.18,11.18,131500,1471658.0 +2025-06-04 10:10:00,11.17,11.19,11.15,11.17,170700,1906484.0 +2025-06-04 10:15:00,11.18,11.18,11.17,11.17,76900,859068.0 +2025-06-04 10:20:00,11.16,11.19,11.16,11.17,186300,2081948.0 +2025-06-04 10:25:00,11.18,11.2,11.16,11.2,133900,1496440.0 +2025-06-04 10:30:00,11.2,11.2,11.18,11.19,51000,570628.0 +2025-06-04 10:35:00,11.19,11.19,11.18,11.19,179400,2005968.0 +2025-06-04 10:40:00,11.18,11.2,11.18,11.19,58700,656656.0 +2025-06-04 10:45:00,11.18,11.2,11.18,11.19,79300,887648.0 +2025-06-04 10:50:00,11.2,11.23,11.18,11.23,78900,884452.0 +2025-06-04 10:55:00,11.24,11.24,11.22,11.23,119600,1343144.0 +2025-06-04 11:00:00,11.23,11.24,11.2,11.21,103300,1158732.0 +2025-06-04 11:05:00,11.21,11.23,11.2,11.23,59800,670660.0 +2025-06-04 11:10:00,11.22,11.23,11.22,11.22,52000,583588.0 +2025-06-04 11:15:00,11.22,11.23,11.21,11.22,48600,545356.0 +2025-06-04 11:20:00,11.22,11.25,11.22,11.25,106100,1191088.0 +2025-06-04 11:25:00,11.25,11.25,11.22,11.23,89800,1008796.0 +2025-06-04 11:30:00,11.22,11.23,11.22,11.23,81200,911568.0 +2025-06-04 13:05:00,11.23,11.23,11.17,11.18,186500,2087248.0 +2025-06-04 13:10:00,11.18,11.18,11.16,11.16,80300,897164.0 +2025-06-04 13:15:00,11.17,11.17,11.16,11.16,82400,920000.0 +2025-06-04 13:20:00,11.16,11.18,11.16,11.16,92200,1029656.0 +2025-06-04 13:25:00,11.16,11.17,11.15,11.15,105600,1178572.0 +2025-06-04 13:30:00,11.15,11.18,11.15,11.17,74600,833088.0 +2025-06-04 13:35:00,11.17,11.17,11.15,11.15,82300,918612.0 +2025-06-04 13:40:00,11.16,11.17,11.15,11.16,49400,551336.0 +2025-06-04 13:45:00,11.17,11.17,11.16,11.17,48900,546076.0 +2025-06-04 13:50:00,11.17,11.18,11.17,11.18,74300,830328.0 +2025-06-04 13:55:00,11.17,11.18,11.16,11.16,44400,496008.0 +2025-06-04 14:00:00,11.17,11.18,11.17,11.18,23600,263632.0 +2025-06-04 14:05:00,11.18,11.19,11.17,11.17,41000,458348.0 +2025-06-04 14:10:00,11.18,11.18,11.17,11.17,32000,357688.0 +2025-06-04 14:15:00,11.18,11.18,11.17,11.18,42700,477096.0 +2025-06-04 14:20:00,11.17,11.2,11.17,11.19,63600,711392.0 +2025-06-04 14:25:00,11.2,11.2,11.18,11.2,55800,624356.0 +2025-06-04 14:30:00,11.19,11.2,11.19,11.19,50600,566364.0 +2025-06-04 14:35:00,11.19,11.2,11.18,11.19,73500,822400.0 +2025-06-04 14:40:00,11.18,11.18,11.17,11.17,302100,3376504.0 +2025-06-04 14:45:00,11.17,11.18,11.17,11.18,86900,970664.0 +2025-06-04 14:50:00,11.17,11.19,11.17,11.19,111500,1246408.0 +2025-06-04 14:55:00,11.19,11.19,11.18,11.19,193500,2164640.0 +2025-06-04 15:00:00,11.18,11.19,11.18,11.18,209700,2344976.0 +2025-06-05 09:35:00,11.18,11.18,11.08,11.08,523500,5820362.0 +2025-06-05 09:40:00,11.07,11.08,11.02,11.02,426700,4712364.0 +2025-06-05 09:45:00,11.03,11.05,11.0,11.04,431100,4749409.0 +2025-06-05 09:50:00,11.04,11.09,11.04,11.09,229400,2536139.0 +2025-06-05 09:55:00,11.09,11.1,11.08,11.09,82500,914854.0 +2025-06-05 10:00:00,11.09,11.09,11.06,11.08,156300,1731110.0 +2025-06-05 10:05:00,11.08,11.1,11.07,11.09,74700,827906.0 +2025-06-05 10:10:00,11.1,11.12,11.09,11.12,99700,1106972.0 +2025-06-05 10:15:00,11.12,11.13,11.11,11.12,98500,1095800.0 +2025-06-05 10:20:00,11.12,11.15,11.1,11.14,140400,1561908.0 +2025-06-05 10:25:00,11.14,11.15,11.13,11.15,65100,725088.0 +2025-06-05 10:30:00,11.15,11.15,11.13,11.14,70000,780136.0 +2025-06-05 10:35:00,11.13,11.13,11.1,11.11,48300,537084.0 +2025-06-05 10:40:00,11.11,11.12,11.09,11.09,90400,1003652.0 +2025-06-05 10:45:00,11.1,11.1,11.08,11.09,87000,964696.0 +2025-06-05 10:50:00,11.09,11.1,11.09,11.09,19200,212980.0 +2025-06-05 10:55:00,11.09,11.1,11.09,11.09,38200,423716.0 +2025-06-05 11:00:00,11.09,11.1,11.08,11.09,43700,484568.0 +2025-06-05 11:05:00,11.09,11.1,11.07,11.09,169600,1879220.0 +2025-06-05 11:10:00,11.1,11.11,11.08,11.11,72600,805268.0 +2025-06-05 11:15:00,11.1,11.11,11.09,11.09,29400,326394.0 +2025-06-05 11:20:00,11.1,11.1,11.1,11.1,38000,421798.0 +2025-06-05 11:25:00,11.09,11.09,11.08,11.09,47600,527792.0 +2025-06-05 11:30:00,11.09,11.1,11.08,11.09,68800,762924.0 +2025-06-05 13:05:00,11.1,11.1,11.08,11.08,62300,691212.0 +2025-06-05 13:10:00,11.09,11.09,11.06,11.07,126500,1400632.0 +2025-06-05 13:15:00,11.06,11.07,11.03,11.03,334900,3700160.0 +2025-06-05 13:20:00,11.03,11.05,11.03,11.03,163700,1806312.0 +2025-06-05 13:25:00,11.04,11.05,11.03,11.05,141400,1561296.0 +2025-06-05 13:30:00,11.05,11.05,11.03,11.04,98100,1082960.0 +2025-06-05 13:35:00,11.05,11.05,11.03,11.04,181600,2003788.0 +2025-06-05 13:40:00,11.04,11.05,11.03,11.04,72600,801468.0 +2025-06-05 13:45:00,11.04,11.06,11.04,11.05,42400,468320.0 +2025-06-05 13:50:00,11.05,11.05,11.04,11.04,64400,711120.0 +2025-06-05 13:55:00,11.03,11.04,11.03,11.04,62400,688556.0 +2025-06-05 14:00:00,11.03,11.04,11.03,11.04,284500,3138512.0 +2025-06-05 14:05:00,11.04,11.05,11.03,11.05,72200,797136.0 +2025-06-05 14:10:00,11.04,11.06,11.04,11.05,38900,429732.0 +2025-06-05 14:15:00,11.06,11.06,11.05,11.05,67500,745908.0 +2025-06-05 14:20:00,11.04,11.07,11.04,11.07,102400,1132180.0 +2025-06-05 14:25:00,11.06,11.07,11.06,11.07,50900,563116.0 +2025-06-05 14:30:00,11.06,11.07,11.06,11.07,77200,854136.0 +2025-06-05 14:35:00,11.07,11.08,11.06,11.08,54500,603572.0 +2025-06-05 14:40:00,11.07,11.1,11.07,11.1,89700,994216.0 +2025-06-05 14:45:00,11.1,11.11,11.09,11.1,125600,1393692.0 +2025-06-05 14:50:00,11.09,11.1,11.07,11.08,128000,1418808.0 +2025-06-05 14:55:00,11.08,11.09,11.07,11.08,143500,1589900.0 +2025-06-05 15:00:00,11.08,11.09,11.07,11.07,178000,1971320.0 +2025-06-06 09:35:00,11.07,11.07,11.01,11.02,299300,3301787.0 +2025-06-06 09:40:00,11.05,11.08,11.03,11.03,155200,1714914.0 +2025-06-06 09:45:00,11.04,11.08,11.03,11.06,97700,1081037.0 +2025-06-06 09:50:00,11.07,11.17,11.07,11.15,499000,5552719.0 +2025-06-06 09:55:00,11.16,11.25,11.16,11.18,787600,8819801.0 +2025-06-06 10:00:00,11.18,11.24,11.18,11.24,373900,4193708.0 +2025-06-06 10:05:00,11.24,11.25,11.2,11.2,480600,5397654.0 +2025-06-06 10:10:00,11.2,11.25,11.2,11.22,240300,2697504.0 +2025-06-06 10:15:00,11.24,11.25,11.22,11.23,147300,1654644.0 +2025-06-06 10:20:00,11.22,11.23,11.19,11.21,167200,1873912.0 +2025-06-06 10:25:00,11.21,11.22,11.19,11.2,178000,1995872.0 +2025-06-06 10:30:00,11.2,11.21,11.18,11.18,127900,1430920.0 +2025-06-06 10:35:00,11.18,11.19,11.18,11.19,50000,559316.0 +2025-06-06 10:40:00,11.18,11.2,11.18,11.19,173000,1935528.0 +2025-06-06 10:45:00,11.2,11.21,11.18,11.21,240600,2687936.0 +2025-06-06 10:50:00,11.21,11.21,11.2,11.2,154100,1726932.0 +2025-06-06 10:55:00,11.21,11.21,11.18,11.19,32300,361648.0 +2025-06-06 11:00:00,11.18,11.2,11.18,11.18,36700,410672.0 +2025-06-06 11:05:00,11.18,11.2,11.18,11.19,79100,885116.0 +2025-06-06 11:10:00,11.18,11.18,11.16,11.17,58500,653656.0 +2025-06-06 11:15:00,11.16,11.17,11.15,11.15,40700,454056.0 +2025-06-06 11:20:00,11.16,11.17,11.14,11.15,37000,412848.0 +2025-06-06 11:25:00,11.15,11.15,11.13,11.13,60100,669680.0 +2025-06-06 11:30:00,11.14,11.14,11.1,11.11,134800,1498252.0 +2025-06-06 13:05:00,11.11,11.11,11.08,11.09,132000,1464912.0 +2025-06-06 13:10:00,11.07,11.09,11.07,11.09,150600,1668856.0 +2025-06-06 13:15:00,11.09,11.1,11.09,11.1,44100,489176.0 +2025-06-06 13:20:00,11.1,11.1,11.08,11.09,127300,1412656.0 +2025-06-06 13:25:00,11.09,11.09,11.07,11.08,89400,990460.0 +2025-06-06 13:30:00,11.08,11.08,11.06,11.08,88400,978888.0 +2025-06-06 13:35:00,11.08,11.09,11.07,11.08,85900,951940.0 +2025-06-06 13:40:00,11.08,11.08,11.06,11.06,97400,1078352.0 +2025-06-06 13:45:00,11.06,11.07,11.05,11.07,81100,896936.0 +2025-06-06 13:50:00,11.06,11.07,11.04,11.05,99600,1101088.0 +2025-06-06 13:55:00,11.05,11.06,11.05,11.05,49400,546300.0 +2025-06-06 14:00:00,11.06,11.07,11.05,11.07,25600,283108.0 +2025-06-06 14:05:00,11.07,11.07,11.06,11.07,77400,856804.0 +2025-06-06 14:10:00,11.07,11.07,11.05,11.06,223900,2476484.0 +2025-06-06 14:15:00,11.06,11.07,11.06,11.06,35300,390584.0 +2025-06-06 14:20:00,11.07,11.09,11.07,11.09,35300,391040.0 +2025-06-06 14:25:00,11.09,11.12,11.08,11.1,86300,957744.0 +2025-06-06 14:30:00,11.1,11.11,11.09,11.1,22700,251968.0 +2025-06-06 14:35:00,11.1,11.11,11.1,11.11,13200,146568.0 +2025-06-06 14:40:00,11.1,11.1,11.09,11.09,51000,566088.0 +2025-06-06 14:45:00,11.09,11.1,11.09,11.1,123200,1367000.0 +2025-06-06 14:50:00,11.1,11.12,11.09,11.11,114200,1268040.0 +2025-06-06 14:55:00,11.11,11.11,11.1,11.1,99000,1099600.0 +2025-06-06 15:00:00,11.11,11.12,11.1,11.1,173000,1921568.0 +2025-06-09 09:35:00,11.14,11.2,11.12,11.17,483400,5395768.0 +2025-06-09 09:40:00,11.17,11.25,11.16,11.23,357600,4006507.0 +2025-06-09 09:45:00,11.23,11.27,11.23,11.23,522500,5879874.0 +2025-06-09 09:50:00,11.24,11.24,11.2,11.2,190700,2142059.0 +2025-06-09 09:55:00,11.22,11.24,11.2,11.2,148300,1663900.0 +2025-06-09 10:00:00,11.21,11.21,11.2,11.2,104800,1174188.0 +2025-06-09 10:05:00,11.2,11.22,11.19,11.19,220000,2464440.0 +2025-06-09 10:10:00,11.2,11.21,11.19,11.2,149800,1677252.0 +2025-06-09 10:15:00,11.2,11.21,11.19,11.2,95200,1066546.0 +2025-06-09 10:20:00,11.2,11.23,11.2,11.22,189900,2129926.0 +2025-06-09 10:25:00,11.21,11.23,11.21,11.23,101100,1134628.0 +2025-06-09 10:30:00,11.23,11.23,11.21,11.22,49000,549842.0 +2025-06-09 10:35:00,11.21,11.24,11.21,11.23,120700,1355600.0 +2025-06-09 10:40:00,11.24,11.25,11.23,11.25,172100,1935290.0 +2025-06-09 10:45:00,11.25,11.25,11.23,11.24,108400,1218980.0 +2025-06-09 10:50:00,11.24,11.24,11.22,11.23,47600,534608.0 +2025-06-09 10:55:00,11.23,11.25,11.22,11.25,193000,2168024.0 +2025-06-09 11:00:00,11.25,11.27,11.24,11.26,214100,2409304.0 +2025-06-09 11:05:00,11.26,11.26,11.24,11.25,61000,686360.0 +2025-06-09 11:10:00,11.25,11.26,11.24,11.26,72400,814780.0 +2025-06-09 11:15:00,11.26,11.26,11.25,11.25,52900,595332.0 +2025-06-09 11:20:00,11.25,11.25,11.23,11.24,77300,868976.0 +2025-06-09 11:25:00,11.24,11.25,11.24,11.25,71700,806216.0 +2025-06-09 11:30:00,11.25,11.26,11.24,11.26,98300,1105892.0 +2025-06-09 13:05:00,11.26,11.32,11.25,11.3,898100,10133008.0 +2025-06-09 13:10:00,11.3,11.39,11.29,11.34,492500,5591892.0 +2025-06-09 13:15:00,11.34,11.34,11.31,11.32,114100,1292060.0 +2025-06-09 13:20:00,11.33,11.35,11.33,11.34,167900,1904092.0 +2025-06-09 13:25:00,11.34,11.37,11.34,11.35,278600,3165040.0 +2025-06-09 13:30:00,11.36,11.36,11.35,11.36,79900,907320.0 +2025-06-09 13:35:00,11.36,11.39,11.34,11.38,718700,8164224.0 +2025-06-09 13:40:00,11.39,11.39,11.37,11.38,184100,2095096.0 +2025-06-09 13:45:00,11.38,11.38,11.37,11.37,124700,1418312.0 +2025-06-09 13:50:00,11.37,11.37,11.35,11.35,129900,1475840.0 +2025-06-09 13:55:00,11.35,11.36,11.35,11.35,73300,832232.0 +2025-06-09 14:00:00,11.36,11.36,11.35,11.35,74200,842344.0 +2025-06-09 14:05:00,11.35,11.35,11.34,11.34,62900,713696.0 +2025-06-09 14:10:00,11.34,11.35,11.33,11.34,154800,1755272.0 +2025-06-09 14:15:00,11.34,11.35,11.33,11.34,71500,810936.0 +2025-06-09 14:20:00,11.35,11.35,11.34,11.34,71900,815680.0 +2025-06-09 14:25:00,11.35,11.35,11.34,11.35,90700,1028968.0 +2025-06-09 14:30:00,11.35,11.35,11.33,11.34,170100,1928632.0 +2025-06-09 14:35:00,11.34,11.35,11.34,11.34,140300,1591536.0 +2025-06-09 14:40:00,11.34,11.35,11.33,11.34,160300,1818000.0 +2025-06-09 14:45:00,11.34,11.35,11.33,11.34,154800,1755376.0 +2025-06-09 14:50:00,11.34,11.34,11.32,11.32,248400,2815544.0 +2025-06-09 14:55:00,11.32,11.35,11.32,11.34,240500,2726224.0 +2025-06-09 15:00:00,11.34,11.35,11.33,11.35,321200,3644032.0 +2025-06-10 09:35:00,11.4,11.45,11.34,11.36,793800,9053109.0 +2025-06-10 09:40:00,11.36,11.36,11.32,11.34,205000,2324946.0 +2025-06-10 09:45:00,11.35,11.38,11.34,11.36,195200,2217540.0 +2025-06-10 09:50:00,11.39,11.4,11.36,11.37,164200,1868802.0 +2025-06-10 09:55:00,11.37,11.37,11.35,11.35,137300,1559723.0 +2025-06-10 10:00:00,11.35,11.36,11.32,11.34,146800,1665052.0 +2025-06-10 10:05:00,11.34,11.35,11.31,11.32,300100,3396648.0 +2025-06-10 10:10:00,11.32,11.33,11.29,11.31,115900,1310454.0 +2025-06-10 10:15:00,11.31,11.32,11.3,11.3,138800,1569536.0 +2025-06-10 10:20:00,11.3,11.31,11.3,11.31,61900,699772.0 +2025-06-10 10:25:00,11.3,11.33,11.3,11.33,46400,525244.0 +2025-06-10 10:30:00,11.32,11.33,11.31,11.31,55900,632818.0 +2025-06-10 10:35:00,11.32,11.33,11.31,11.31,92700,1048882.0 +2025-06-10 10:40:00,11.31,11.32,11.3,11.32,31100,351792.0 +2025-06-10 10:45:00,11.31,11.33,11.31,11.32,37200,421046.0 +2025-06-10 10:50:00,11.33,11.33,11.32,11.32,28000,317042.0 +2025-06-10 10:55:00,11.32,11.32,11.3,11.31,50000,565466.0 +2025-06-10 11:00:00,11.31,11.32,11.31,11.32,34900,394940.0 +2025-06-10 11:05:00,11.31,11.33,11.31,11.32,45000,509388.0 +2025-06-10 11:10:00,11.31,11.33,11.31,11.33,24700,279666.0 +2025-06-10 11:15:00,11.32,11.32,11.31,11.32,39200,443694.0 +2025-06-10 11:20:00,11.32,11.32,11.29,11.3,179200,2026750.0 +2025-06-10 11:25:00,11.29,11.3,11.27,11.27,115400,1301938.0 +2025-06-10 11:30:00,11.27,11.29,11.27,11.27,105600,1191108.0 +2025-06-10 13:05:00,11.28,11.29,11.27,11.28,88300,995848.0 +2025-06-10 13:10:00,11.28,11.29,11.26,11.26,156400,1762620.0 +2025-06-10 13:15:00,11.26,11.27,11.21,11.21,201000,2258976.0 +2025-06-10 13:20:00,11.22,11.22,11.15,11.17,457800,5117976.0 +2025-06-10 13:25:00,11.16,11.16,11.09,11.13,450200,5008704.0 +2025-06-10 13:30:00,11.13,11.14,11.08,11.09,397500,4415376.0 +2025-06-10 13:35:00,11.08,11.1,11.05,11.1,365300,4044140.0 +2025-06-10 13:40:00,11.09,11.13,11.09,11.11,174300,1936908.0 +2025-06-10 13:45:00,11.12,11.17,11.12,11.16,130900,1459352.0 +2025-06-10 13:50:00,11.16,11.18,11.15,11.18,111500,1244952.0 +2025-06-10 13:55:00,11.18,11.2,11.16,11.18,149400,1669184.0 +2025-06-10 14:00:00,11.19,11.19,11.16,11.17,90500,1011324.0 +2025-06-10 14:05:00,11.19,11.19,11.14,11.17,195500,2181572.0 +2025-06-10 14:10:00,11.17,11.18,11.17,11.17,57800,645952.0 +2025-06-10 14:15:00,11.17,11.17,11.14,11.15,86200,962160.0 +2025-06-10 14:20:00,11.16,11.18,11.16,11.18,44800,500552.0 +2025-06-10 14:25:00,11.18,11.22,11.18,11.22,112400,1258600.0 +2025-06-10 14:30:00,11.22,11.22,11.2,11.21,80100,898312.0 +2025-06-10 14:35:00,11.22,11.23,11.21,11.22,93700,1051400.0 +2025-06-10 14:40:00,11.22,11.24,11.21,11.23,121000,1358368.0 +2025-06-10 14:45:00,11.23,11.24,11.22,11.22,58500,657120.0 +2025-06-10 14:50:00,11.22,11.23,11.22,11.22,122200,1371776.0 +2025-06-10 14:55:00,11.22,11.23,11.21,11.21,115200,1292864.0 +2025-06-10 15:00:00,11.22,11.24,11.21,11.24,182300,2047272.0 +2025-06-11 09:35:00,11.2,11.28,11.2,11.23,406200,4570238.0 +2025-06-11 09:40:00,11.24,11.29,11.23,11.29,200500,2259124.0 +2025-06-11 09:45:00,11.28,11.31,11.26,11.31,233200,2630006.0 +2025-06-11 09:50:00,11.32,11.32,11.3,11.3,193000,2182052.0 +2025-06-11 09:55:00,11.31,11.32,11.29,11.3,150900,1706170.0 +2025-06-11 10:00:00,11.3,11.31,11.29,11.29,95700,1080911.0 +2025-06-11 10:05:00,11.29,11.29,11.27,11.28,113000,1274425.0 +2025-06-11 10:10:00,11.28,11.3,11.28,11.3,70000,790454.0 +2025-06-11 10:15:00,11.3,11.3,11.28,11.29,56300,635556.0 +2025-06-11 10:20:00,11.29,11.29,11.27,11.28,110300,1244728.0 +2025-06-11 10:25:00,11.28,11.3,11.27,11.3,228400,2578496.0 +2025-06-11 10:30:00,11.3,11.3,11.28,11.28,31400,354560.0 +2025-06-11 10:35:00,11.28,11.29,11.28,11.29,56500,637504.0 +2025-06-11 10:40:00,11.29,11.3,11.28,11.29,69100,780376.0 +2025-06-11 10:45:00,11.29,11.3,11.29,11.29,29900,337604.0 +2025-06-11 10:50:00,11.29,11.29,11.27,11.27,88600,999896.0 +2025-06-11 10:55:00,11.27,11.28,11.27,11.27,24800,279506.0 +2025-06-11 11:00:00,11.27,11.27,11.25,11.25,127700,1437348.0 +2025-06-11 11:05:00,11.25,11.25,11.23,11.24,80300,902390.0 +2025-06-11 11:10:00,11.23,11.26,11.23,11.25,49900,561374.0 +2025-06-11 11:15:00,11.25,11.26,11.24,11.25,40200,452310.0 +2025-06-11 11:20:00,11.26,11.27,11.26,11.26,48800,549540.0 +2025-06-11 11:25:00,11.26,11.26,11.25,11.26,25600,288156.0 +2025-06-11 11:30:00,11.26,11.27,11.25,11.26,34200,384934.0 +2025-06-11 13:05:00,11.27,11.27,11.25,11.25,130200,1466136.0 +2025-06-11 13:10:00,11.26,11.26,11.25,11.25,73100,822990.0 +2025-06-11 13:15:00,11.26,11.26,11.23,11.25,218700,2460008.0 +2025-06-11 13:20:00,11.25,11.25,11.24,11.24,63400,713132.0 +2025-06-11 13:25:00,11.24,11.27,11.24,11.27,67900,764164.0 +2025-06-11 13:30:00,11.26,11.27,11.26,11.26,38400,432436.0 +2025-06-11 13:35:00,11.26,11.27,11.25,11.25,21200,238744.0 +2025-06-11 13:40:00,11.25,11.26,11.24,11.24,47900,538916.0 +2025-06-11 13:45:00,11.25,11.25,11.24,11.25,61300,689464.0 +2025-06-11 13:50:00,11.25,11.26,11.25,11.25,30200,339948.0 +2025-06-11 13:55:00,11.26,11.26,11.25,11.26,4900,55168.0 +2025-06-11 14:00:00,11.26,11.27,11.26,11.26,63400,714092.0 +2025-06-11 14:05:00,11.26,11.27,11.25,11.27,74900,843400.0 +2025-06-11 14:10:00,11.27,11.27,11.26,11.27,122800,1383032.0 +2025-06-11 14:15:00,11.26,11.27,11.26,11.27,44900,505680.0 +2025-06-11 14:20:00,11.26,11.26,11.25,11.25,99700,1121860.0 +2025-06-11 14:25:00,11.25,11.26,11.25,11.26,33100,372580.0 +2025-06-11 14:30:00,11.25,11.26,11.25,11.25,15600,175536.0 +2025-06-11 14:35:00,11.26,11.26,11.25,11.25,56500,635720.0 +2025-06-11 14:40:00,11.25,11.25,11.24,11.25,96500,1085532.0 +2025-06-11 14:45:00,11.24,11.26,11.24,11.25,211000,2373320.0 +2025-06-11 14:50:00,11.25,11.26,11.25,11.25,214700,2415572.0 +2025-06-11 14:55:00,11.25,11.26,11.24,11.24,159300,1791532.0 +2025-06-11 15:00:00,11.25,11.26,11.24,11.25,99600,1120516.0 +2025-06-12 09:35:00,11.25,11.25,11.15,11.16,309200,3457039.0 +2025-06-12 09:40:00,11.17,11.23,11.16,11.23,95900,1074614.0 +2025-06-12 09:45:00,11.23,11.25,11.23,11.23,66700,749709.0 +2025-06-12 09:50:00,11.25,11.25,11.22,11.22,96400,1083380.0 +2025-06-12 09:55:00,11.22,11.23,11.21,11.21,44000,493549.0 +2025-06-12 10:00:00,11.22,11.22,11.2,11.21,64500,722980.0 +2025-06-12 10:05:00,11.21,11.23,11.2,11.22,70600,791575.0 +2025-06-12 10:10:00,11.21,11.24,11.2,11.23,66400,744948.0 +2025-06-12 10:15:00,11.23,11.24,11.22,11.23,27900,313338.0 +2025-06-12 10:20:00,11.22,11.23,11.22,11.22,40700,456889.0 +2025-06-12 10:25:00,11.22,11.22,11.2,11.22,60000,672749.0 +2025-06-12 10:30:00,11.21,11.22,11.2,11.21,88100,987695.0 +2025-06-12 10:35:00,11.21,11.22,11.2,11.21,33600,376666.0 +2025-06-12 10:40:00,11.22,11.22,11.2,11.22,31200,349875.0 +2025-06-12 10:45:00,11.21,11.22,11.21,11.22,34300,384710.0 +2025-06-12 10:50:00,11.21,11.21,11.19,11.19,149700,1676436.0 +2025-06-12 10:55:00,11.19,11.21,11.19,11.2,66700,746598.0 +2025-06-12 11:00:00,11.21,11.22,11.19,11.2,47300,529879.0 +2025-06-12 11:05:00,11.2,11.21,11.19,11.2,36700,411054.0 +2025-06-12 11:10:00,11.2,11.21,11.19,11.19,47600,533118.0 +2025-06-12 11:15:00,11.2,11.21,11.19,11.19,36900,413059.0 +2025-06-12 11:20:00,11.19,11.2,11.18,11.18,56300,630004.0 +2025-06-12 11:25:00,11.18,11.19,11.18,11.18,68800,769288.0 +2025-06-12 11:30:00,11.18,11.19,11.18,11.18,44900,502266.0 +2025-06-12 13:05:00,11.18,11.2,11.18,11.18,39900,446410.0 +2025-06-12 13:10:00,11.18,11.19,11.17,11.18,46400,518592.0 +2025-06-12 13:15:00,11.17,11.18,11.16,11.17,98100,1095628.0 +2025-06-12 13:20:00,11.17,11.18,11.17,11.18,48700,544326.0 +2025-06-12 13:25:00,11.17,11.17,11.16,11.17,64300,718214.0 +2025-06-12 13:30:00,11.17,11.17,11.14,11.14,303700,3388278.0 +2025-06-12 13:35:00,11.15,11.15,11.13,11.13,189800,2113562.0 +2025-06-12 13:40:00,11.14,11.15,11.13,11.14,58700,654000.0 +2025-06-12 13:45:00,11.14,11.14,11.13,11.13,150600,1676676.0 +2025-06-12 13:50:00,11.13,11.14,11.12,11.14,90400,1006092.0 +2025-06-12 13:55:00,11.14,11.16,11.14,11.16,83300,928660.0 +2025-06-12 14:00:00,11.17,11.18,11.17,11.18,32800,366482.0 +2025-06-12 14:05:00,11.18,11.18,11.17,11.17,33000,368682.0 +2025-06-12 14:10:00,11.16,11.21,11.16,11.21,222000,2484120.0 +2025-06-12 14:15:00,11.22,11.23,11.22,11.22,65000,729352.0 +2025-06-12 14:20:00,11.23,11.25,11.22,11.24,77400,869784.0 +2025-06-12 14:25:00,11.24,11.25,11.23,11.23,128200,1440532.0 +2025-06-12 14:30:00,11.23,11.24,11.22,11.24,52500,589632.0 +2025-06-12 14:35:00,11.24,11.24,11.21,11.21,92000,1032380.0 +2025-06-12 14:40:00,11.21,11.22,11.2,11.21,52200,584948.0 +2025-06-12 14:45:00,11.22,11.22,11.2,11.2,34900,391048.0 +2025-06-12 14:50:00,11.21,11.21,11.2,11.21,48500,543304.0 +2025-06-12 14:55:00,11.2,11.22,11.2,11.21,172700,1935728.0 +2025-06-12 15:00:00,11.21,11.23,11.21,11.22,90400,1014300.0 +2025-06-13 09:35:00,11.2,11.22,11.12,11.2,359000,4013232.0 +2025-06-13 09:40:00,11.2,11.28,11.18,11.28,487700,5481364.0 +2025-06-13 09:45:00,11.28,11.28,11.18,11.21,220700,2477430.0 +2025-06-13 09:50:00,11.21,11.25,11.2,11.2,115900,1301219.0 +2025-06-13 09:55:00,11.2,11.21,11.18,11.2,122600,1372671.0 +2025-06-13 10:00:00,11.21,11.21,11.18,11.18,69700,780055.0 +2025-06-13 10:05:00,11.17,11.22,11.17,11.21,197500,2211389.0 +2025-06-13 10:10:00,11.22,11.25,11.19,11.25,161800,1815472.0 +2025-06-13 10:15:00,11.24,11.3,11.24,11.25,351100,3957584.0 +2025-06-13 10:20:00,11.25,11.25,11.2,11.2,175300,1968718.0 +2025-06-13 10:25:00,11.21,11.21,11.15,11.16,326700,3650162.0 +2025-06-13 10:30:00,11.16,11.25,11.15,11.25,390400,4373972.0 +2025-06-13 10:35:00,11.24,11.33,11.21,11.23,537600,6069044.0 +2025-06-13 10:40:00,11.22,11.49,11.22,11.38,2258400,25739864.0 +2025-06-13 10:45:00,11.39,11.49,11.36,11.43,1402600,16027016.0 +2025-06-13 10:50:00,11.44,11.48,11.36,11.4,562300,6422168.0 +2025-06-13 10:55:00,11.4,11.44,11.38,11.43,359800,4102576.0 +2025-06-13 11:00:00,11.41,11.42,11.35,11.35,226600,2578448.0 +2025-06-13 11:05:00,11.35,11.38,11.34,11.37,168400,1913832.0 +2025-06-13 11:10:00,11.37,11.4,11.34,11.39,292400,3322560.0 +2025-06-13 11:15:00,11.39,11.4,11.37,11.4,122200,1391792.0 +2025-06-13 11:20:00,11.39,11.48,11.38,11.46,377300,4311624.0 +2025-06-13 11:25:00,11.45,11.6,11.45,11.57,1800300,20767792.0 +2025-06-13 11:30:00,11.58,11.59,11.51,11.52,594200,6868744.0 +2025-06-13 13:05:00,11.51,11.51,11.45,11.5,416600,4784824.0 +2025-06-13 13:10:00,11.5,11.58,11.47,11.47,477400,5506144.0 +2025-06-13 13:15:00,11.47,11.49,11.44,11.44,220700,2529776.0 +2025-06-13 13:20:00,11.44,11.47,11.42,11.42,238800,2733520.0 +2025-06-13 13:25:00,11.42,11.44,11.42,11.43,124200,1419600.0 +2025-06-13 13:30:00,11.43,11.46,11.43,11.44,222500,2546688.0 +2025-06-13 13:35:00,11.44,11.47,11.44,11.46,138400,1585680.0 +2025-06-13 13:40:00,11.48,11.49,11.46,11.47,125500,1440480.0 +2025-06-13 13:45:00,11.47,11.47,11.43,11.43,244000,2793552.0 +2025-06-13 13:50:00,11.43,11.47,11.43,11.46,108900,1247424.0 +2025-06-13 13:55:00,11.46,11.46,11.45,11.45,97500,1116688.0 +2025-06-13 14:00:00,11.45,11.48,11.44,11.47,219900,2518528.0 +2025-06-13 14:05:00,11.47,11.57,11.47,11.57,363900,4188208.0 +2025-06-13 14:10:00,11.57,11.58,11.54,11.55,726800,8406576.0 +2025-06-13 14:15:00,11.54,11.55,11.51,11.53,241700,2786960.0 +2025-06-13 14:20:00,11.53,11.53,11.5,11.51,296000,3406720.0 +2025-06-13 14:25:00,11.52,11.56,11.51,11.52,344600,3975808.0 +2025-06-13 14:30:00,11.51,11.52,11.49,11.49,226100,2600960.0 +2025-06-13 14:35:00,11.49,11.5,11.46,11.46,308900,3547536.0 +2025-06-13 14:40:00,11.46,11.5,11.44,11.48,491300,5635824.0 +2025-06-13 14:45:00,11.5,11.5,11.45,11.47,312900,3587664.0 +2025-06-13 14:50:00,11.47,11.48,11.45,11.45,473900,5431520.0 +2025-06-13 14:55:00,11.46,11.49,11.46,11.48,539800,6192672.0 +2025-06-13 15:00:00,11.47,11.49,11.46,11.49,732700,8409840.0 +2025-06-16 09:35:00,11.58,11.59,11.42,11.42,2169900,24954632.0 +2025-06-16 09:40:00,11.42,11.47,11.41,11.46,938000,10718088.0 +2025-06-16 09:45:00,11.46,11.49,11.44,11.45,479600,5497256.0 +2025-06-16 09:50:00,11.45,11.58,11.4,11.55,884900,10153132.0 +2025-06-16 09:55:00,11.55,11.58,11.51,11.51,501400,5795236.0 +2025-06-16 10:00:00,11.53,11.53,11.5,11.53,319100,3673764.0 +2025-06-16 10:05:00,11.53,11.65,11.53,11.62,752000,8720324.0 +2025-06-16 10:10:00,11.62,11.71,11.62,11.71,1166300,13613224.0 +2025-06-16 10:15:00,11.72,11.72,11.65,11.7,588800,6873192.0 +2025-06-16 10:20:00,11.7,11.7,11.6,11.61,367100,4272936.0 +2025-06-16 10:25:00,11.61,11.61,11.59,11.59,269600,3126360.0 +2025-06-16 10:30:00,11.59,11.61,11.55,11.56,469200,5431952.0 +2025-06-16 10:35:00,11.56,11.57,11.49,11.51,489800,5642784.0 +2025-06-16 10:40:00,11.51,11.53,11.48,11.53,342400,3938576.0 +2025-06-16 10:45:00,11.53,11.53,11.52,11.52,92000,1060240.0 +2025-06-16 10:50:00,11.52,11.56,11.51,11.54,270500,3120664.0 +2025-06-16 10:55:00,11.54,11.56,11.52,11.52,132700,1531208.0 +2025-06-16 11:00:00,11.52,11.53,11.5,11.51,108500,1249368.0 +2025-06-16 11:05:00,11.51,11.55,11.51,11.55,175400,2020800.0 +2025-06-16 11:10:00,11.55,11.9,11.52,11.9,1548200,18174280.0 +2025-06-16 11:15:00,11.91,12.03,11.81,12.0,3374000,40265488.0 +2025-06-16 11:20:00,12.0,12.0,11.86,11.86,1099000,13112432.0 +2025-06-16 11:25:00,11.88,12.37,11.87,12.26,3052000,37306080.0 +2025-06-16 11:30:00,12.26,12.57,12.26,12.35,2177700,26980576.0 +2025-06-16 13:05:00,12.37,12.59,12.3,12.33,1881800,23370864.0 +2025-06-16 13:10:00,12.33,12.34,12.22,12.23,662800,8146016.0 +2025-06-16 13:15:00,12.23,12.28,12.16,12.17,480700,5869536.0 +2025-06-16 13:20:00,12.17,12.18,12.11,12.13,359900,4366464.0 +2025-06-16 13:25:00,12.15,12.2,12.12,12.12,330500,4018528.0 +2025-06-16 13:30:00,12.12,12.15,12.09,12.12,348200,4216608.0 +2025-06-16 13:35:00,12.11,12.21,12.1,12.2,462200,5617632.0 +2025-06-16 13:40:00,12.21,12.24,12.12,12.18,339900,4136032.0 +2025-06-16 13:45:00,12.17,12.18,12.14,12.14,227200,2762848.0 +2025-06-16 13:50:00,12.15,12.15,12.11,12.12,182000,2206752.0 +2025-06-16 13:55:00,12.12,12.16,12.11,12.15,174100,2113536.0 +2025-06-16 14:00:00,12.15,12.16,12.13,12.13,131000,1590912.0 +2025-06-16 14:05:00,12.13,12.14,12.12,12.13,243700,2956160.0 +2025-06-16 14:10:00,12.13,12.15,12.13,12.14,240900,2924096.0 +2025-06-16 14:15:00,12.14,12.2,12.14,12.2,302800,3683968.0 +2025-06-16 14:20:00,12.21,12.21,12.15,12.17,217400,2648512.0 +2025-06-16 14:25:00,12.17,12.18,12.15,12.18,189700,2307648.0 +2025-06-16 14:30:00,12.18,12.19,12.16,12.19,164100,1998368.0 +2025-06-16 14:35:00,12.19,12.2,12.17,12.19,341200,4155936.0 +2025-06-16 14:40:00,12.18,12.2,12.18,12.19,342600,4176320.0 +2025-06-16 14:45:00,12.19,12.2,12.16,12.16,400900,4882176.0 +2025-06-16 14:50:00,12.17,12.18,12.16,12.18,591000,7192352.0 +2025-06-16 14:55:00,12.17,12.18,12.16,12.17,1023700,12454688.0 +2025-06-16 15:00:00,12.17,12.2,12.16,12.2,805000,9810560.0 +2025-06-17 09:35:00,11.81,12.07,11.81,12.04,4700800,55990944.0 +2025-06-17 09:40:00,12.04,12.05,11.98,12.01,1114000,13381192.0 +2025-06-17 09:45:00,12.01,12.01,11.88,11.9,1882700,22448624.0 +2025-06-17 09:50:00,11.93,11.95,11.88,11.88,664600,7916952.0 +2025-06-17 09:55:00,11.89,11.9,11.83,11.84,1104800,13102472.0 +2025-06-17 10:00:00,11.83,11.9,11.83,11.9,454800,5392704.0 +2025-06-17 10:05:00,11.9,11.9,11.76,11.76,1468700,17354552.0 +2025-06-17 10:10:00,11.76,11.83,11.75,11.8,629100,7411728.0 +2025-06-17 10:15:00,11.81,11.84,11.79,11.83,278100,3286704.0 +2025-06-17 10:20:00,11.84,11.86,11.82,11.84,230700,2732032.0 +2025-06-17 10:25:00,11.85,11.85,11.8,11.81,206100,2437200.0 +2025-06-17 10:30:00,11.8,11.82,11.76,11.81,470500,5548048.0 +2025-06-17 10:35:00,11.79,11.82,11.77,11.81,277200,3267216.0 +2025-06-17 10:40:00,11.81,11.84,11.81,11.82,170600,2018688.0 +2025-06-17 10:45:00,11.82,11.85,11.79,11.85,261900,3093760.0 +2025-06-17 10:50:00,11.85,11.9,11.83,11.89,291500,3457456.0 +2025-06-17 10:55:00,11.88,11.9,11.82,11.9,252100,2989664.0 +2025-06-17 11:00:00,11.9,11.9,11.85,11.86,135000,1604496.0 +2025-06-17 11:05:00,11.86,11.86,11.83,11.84,135900,1609952.0 +2025-06-17 11:10:00,11.84,11.85,11.83,11.83,128400,1520016.0 +2025-06-17 11:15:00,11.84,11.89,11.83,11.85,199500,2366112.0 +2025-06-17 11:20:00,11.86,11.89,11.84,11.87,178700,2120336.0 +2025-06-17 11:25:00,11.87,11.87,11.84,11.86,111000,1315280.0 +2025-06-17 11:30:00,11.85,11.86,11.85,11.86,120300,1426432.0 +2025-06-17 13:05:00,11.86,12.06,11.86,11.97,579400,6925408.0 +2025-06-17 13:10:00,11.96,12.11,11.96,12.0,790900,9528976.0 +2025-06-17 13:15:00,12.0,12.0,11.97,11.98,183900,2203792.0 +2025-06-17 13:20:00,11.98,12.33,11.98,12.19,1808700,22102576.0 +2025-06-17 13:25:00,12.19,12.2,12.09,12.15,457800,5562656.0 +2025-06-17 13:30:00,12.13,12.19,12.11,12.16,290200,3526336.0 +2025-06-17 13:35:00,12.16,12.16,12.07,12.08,391900,4744544.0 +2025-06-17 13:40:00,12.08,12.12,12.05,12.08,186500,2252816.0 +2025-06-17 13:45:00,12.08,12.08,12.02,12.02,122500,1477360.0 +2025-06-17 13:50:00,12.04,12.07,12.02,12.06,173200,2085552.0 +2025-06-17 13:55:00,12.06,12.07,12.05,12.05,115200,1389072.0 +2025-06-17 14:00:00,12.05,12.06,12.02,12.02,216100,2602432.0 +2025-06-17 14:05:00,12.02,12.06,12.01,12.05,150200,1806752.0 +2025-06-17 14:10:00,12.05,12.06,12.01,12.02,81800,984368.0 +2025-06-17 14:15:00,12.02,12.03,11.97,11.98,255900,3069984.0 +2025-06-17 14:20:00,11.98,12.0,11.98,11.99,97900,1174144.0 +2025-06-17 14:25:00,11.99,12.0,11.98,11.98,189100,2267120.0 +2025-06-17 14:30:00,11.98,11.99,11.96,11.96,130800,1566560.0 +2025-06-17 14:35:00,11.96,11.98,11.96,11.97,108800,1301904.0 +2025-06-17 14:40:00,11.96,12.01,11.96,12.01,242700,2907232.0 +2025-06-17 14:45:00,12.01,12.05,12.0,12.02,272100,3271728.0 +2025-06-17 14:50:00,12.02,12.02,11.99,12.02,290700,3490176.0 +2025-06-17 14:55:00,12.02,12.04,12.0,12.04,516500,6205696.0 +2025-06-17 15:00:00,12.04,12.07,12.03,12.07,580200,6994368.0 +2025-06-18 09:35:00,11.98,11.98,11.83,11.84,1464200,17416364.0 +2025-06-18 09:40:00,11.86,11.89,11.79,11.79,1048400,12403268.0 +2025-06-18 09:45:00,11.79,11.85,11.78,11.8,596100,7033508.0 +2025-06-18 09:50:00,11.79,11.99,11.79,11.95,847700,10103816.0 +2025-06-18 09:55:00,11.95,11.95,11.83,11.84,325100,3858900.0 +2025-06-18 10:00:00,11.84,11.84,11.8,11.82,447600,5292444.0 +2025-06-18 10:05:00,11.81,11.82,11.75,11.75,801500,9442644.0 +2025-06-18 10:10:00,11.75,11.76,11.66,11.68,1003800,11746680.0 +2025-06-18 10:15:00,11.69,11.74,11.67,11.72,552800,6470296.0 +2025-06-18 10:20:00,11.73,11.73,11.68,11.68,240000,2808464.0 +2025-06-18 10:25:00,11.68,11.77,11.65,11.74,435800,5103416.0 +2025-06-18 10:30:00,11.74,11.81,11.71,11.79,251700,2960256.0 +2025-06-18 10:35:00,11.81,11.81,11.77,11.79,145600,1715728.0 +2025-06-18 10:40:00,11.78,11.81,11.76,11.78,168400,1983872.0 +2025-06-18 10:45:00,11.77,11.8,11.75,11.8,228100,2682904.0 +2025-06-18 10:50:00,11.78,11.81,11.77,11.79,86600,1020856.0 +2025-06-18 10:55:00,11.86,11.91,11.82,11.82,675300,8018224.0 +2025-06-18 11:00:00,11.81,11.83,11.75,11.77,129900,1531336.0 +2025-06-18 11:05:00,11.77,11.79,11.74,11.78,118300,1392064.0 +2025-06-18 11:10:00,11.78,11.78,11.74,11.74,102900,1210064.0 +2025-06-18 11:15:00,11.74,11.75,11.71,11.72,159800,1874400.0 +2025-06-18 11:20:00,11.71,11.73,11.7,11.71,169900,1989840.0 +2025-06-18 11:25:00,11.71,11.72,11.7,11.72,193300,2263992.0 +2025-06-18 11:30:00,11.72,11.72,11.7,11.7,98200,1150128.0 +2025-06-18 13:05:00,11.7,11.71,11.68,11.68,209300,2447728.0 +2025-06-18 13:10:00,11.68,11.71,11.68,11.71,223500,2613816.0 +2025-06-18 13:15:00,11.71,11.71,11.67,11.7,295700,3454792.0 +2025-06-18 13:20:00,11.7,11.72,11.69,11.71,178600,2090808.0 +2025-06-18 13:25:00,11.71,11.71,11.68,11.68,193300,2260784.0 +2025-06-18 13:30:00,11.68,11.71,11.67,11.7,240400,2810448.0 +2025-06-18 13:35:00,11.69,11.75,11.69,11.72,214400,2513136.0 +2025-06-18 13:40:00,11.72,11.73,11.7,11.72,212500,2490288.0 +2025-06-18 13:45:00,11.73,11.73,11.7,11.7,105900,1240032.0 +2025-06-18 13:50:00,11.7,11.71,11.7,11.7,106600,1247712.0 +2025-06-18 13:55:00,11.7,11.7,11.66,11.66,365000,4262624.0 +2025-06-18 14:00:00,11.66,11.7,11.66,11.7,227700,2658384.0 +2025-06-18 14:05:00,11.69,11.73,11.68,11.71,170700,1997712.0 +2025-06-18 14:10:00,11.72,11.76,11.72,11.75,145300,1706048.0 +2025-06-18 14:15:00,11.75,11.77,11.72,11.72,181300,2129248.0 +2025-06-18 14:20:00,11.72,11.73,11.7,11.7,123600,1447264.0 +2025-06-18 14:25:00,11.7,11.71,11.68,11.68,104400,1220512.0 +2025-06-18 14:30:00,11.68,11.73,11.68,11.69,237200,2776928.0 +2025-06-18 14:35:00,11.69,11.7,11.68,11.69,172200,2013024.0 +2025-06-18 14:40:00,11.68,11.7,11.67,11.68,275800,3223600.0 +2025-06-18 14:45:00,11.68,11.71,11.68,11.69,272500,3184288.0 +2025-06-18 14:50:00,11.68,11.69,11.67,11.67,479300,5598032.0 +2025-06-18 14:55:00,11.67,11.69,11.64,11.64,759400,8850640.0 +2025-06-18 15:00:00,11.64,11.65,11.63,11.65,685100,7975360.0 +2025-06-19 09:35:00,11.58,11.7,11.49,11.66,1268200,14664798.0 +2025-06-19 09:40:00,11.66,11.71,11.63,11.65,758500,8855480.0 +2025-06-19 09:45:00,11.64,11.64,11.54,11.56,312800,3627410.0 +2025-06-19 09:50:00,11.58,11.61,11.52,11.55,416500,4810058.0 +2025-06-19 09:55:00,11.54,11.59,11.53,11.56,229100,2648910.0 +2025-06-19 10:00:00,11.56,11.58,11.52,11.53,244400,2818920.0 +2025-06-19 10:05:00,11.53,11.58,11.52,11.53,218300,2518780.0 +2025-06-19 10:10:00,11.53,11.54,11.51,11.53,166000,1913416.0 +2025-06-19 10:15:00,11.53,11.55,11.52,11.52,164300,1894112.0 +2025-06-19 10:20:00,11.53,11.54,11.47,11.48,683800,7860236.0 +2025-06-19 10:25:00,11.49,11.49,11.42,11.42,510600,5846728.0 +2025-06-19 10:30:00,11.43,11.45,11.41,11.41,474700,5424232.0 +2025-06-19 10:35:00,11.41,11.42,11.4,11.42,381000,4345888.0 +2025-06-19 10:40:00,11.41,11.42,11.35,11.36,424900,4836816.0 +2025-06-19 10:45:00,11.37,11.4,11.37,11.4,206500,2351376.0 +2025-06-19 10:50:00,11.4,11.43,11.38,11.38,273200,3114944.0 +2025-06-19 10:55:00,11.4,11.41,11.37,11.41,114200,1300920.0 +2025-06-19 11:00:00,11.41,11.41,11.35,11.35,171700,1951984.0 +2025-06-19 11:05:00,11.36,11.37,11.31,11.34,354700,4019592.0 +2025-06-19 11:10:00,11.35,11.36,11.33,11.34,125900,1428880.0 +2025-06-19 11:15:00,11.35,11.37,11.34,11.34,108800,1234872.0 +2025-06-19 11:20:00,11.34,11.34,11.31,11.33,259800,2942480.0 +2025-06-19 11:25:00,11.33,11.35,11.32,11.33,129100,1462200.0 +2025-06-19 11:30:00,11.33,11.33,11.29,11.32,315200,3563944.0 +2025-06-19 13:05:00,11.31,11.34,11.31,11.34,179800,2034960.0 +2025-06-19 13:10:00,11.33,11.41,11.33,11.4,130100,1478232.0 +2025-06-19 13:15:00,11.41,11.44,11.38,11.43,217500,2482680.0 +2025-06-19 13:20:00,11.43,11.46,11.39,11.42,181500,2074088.0 +2025-06-19 13:25:00,11.4,11.44,11.38,11.41,166900,1903064.0 +2025-06-19 13:30:00,11.42,11.55,11.4,11.54,411400,4711200.0 +2025-06-19 13:35:00,11.51,11.55,11.48,11.53,282800,3254112.0 +2025-06-19 13:40:00,11.52,11.69,11.5,11.67,698300,8105048.0 +2025-06-19 13:45:00,11.67,11.67,11.57,11.58,333400,3875192.0 +2025-06-19 13:50:00,11.58,11.58,11.54,11.54,111200,1285520.0 +2025-06-19 13:55:00,11.53,11.55,11.51,11.53,158600,1829448.0 +2025-06-19 14:00:00,11.54,11.58,11.52,11.58,147200,1699608.0 +2025-06-19 14:05:00,11.58,11.65,11.57,11.62,212200,2463408.0 +2025-06-19 14:10:00,11.62,11.62,11.55,11.57,125500,1453536.0 +2025-06-19 14:15:00,11.57,11.6,11.56,11.56,86900,1005664.0 +2025-06-19 14:20:00,11.56,11.56,11.48,11.5,144300,1661104.0 +2025-06-19 14:25:00,11.49,11.54,11.49,11.5,194700,2241488.0 +2025-06-19 14:30:00,11.51,11.52,11.5,11.52,77600,893520.0 +2025-06-19 14:35:00,11.51,11.52,11.45,11.45,187000,2147552.0 +2025-06-19 14:40:00,11.45,11.46,11.42,11.42,142300,1628768.0 +2025-06-19 14:45:00,11.43,11.46,11.41,11.45,175300,2003504.0 +2025-06-19 14:50:00,11.46,11.46,11.43,11.45,166100,1900976.0 +2025-06-19 14:55:00,11.46,11.46,11.42,11.43,294700,3368112.0 +2025-06-19 15:00:00,11.44,11.44,11.42,11.43,325300,3717984.0 +2025-06-20 09:35:00,11.44,11.53,11.36,11.51,813200,9304573.0 +2025-06-20 09:40:00,11.51,11.95,11.51,11.75,4095200,48349995.0 +2025-06-20 09:45:00,11.75,11.75,11.65,11.65,1019200,11921376.0 +2025-06-20 09:50:00,11.63,11.69,11.58,11.69,635500,7390200.0 +2025-06-20 09:55:00,11.68,11.69,11.59,11.61,320500,3726592.0 +2025-06-20 10:00:00,11.62,11.64,11.61,11.62,265800,3089712.0 +2025-06-20 10:05:00,11.62,11.71,11.6,11.69,319900,3727496.0 +2025-06-20 10:10:00,11.69,11.7,11.62,11.64,140900,1643208.0 +2025-06-20 10:15:00,11.64,11.65,11.61,11.63,207500,2413672.0 +2025-06-20 10:20:00,11.64,11.64,11.59,11.6,260600,3024656.0 +2025-06-20 10:25:00,11.6,11.66,11.55,11.66,336300,3895232.0 +2025-06-20 10:30:00,11.66,11.66,11.62,11.63,87700,1021552.0 +2025-06-20 10:35:00,11.62,11.62,11.59,11.61,66000,766256.0 +2025-06-20 10:40:00,11.61,11.68,11.59,11.66,171400,1993512.0 +2025-06-20 10:45:00,11.66,11.71,11.65,11.66,237600,2776592.0 +2025-06-20 10:50:00,11.66,11.66,11.62,11.62,108100,1258656.0 +2025-06-20 10:55:00,11.66,11.68,11.65,11.65,120400,1402640.0 +2025-06-20 11:00:00,11.65,11.66,11.61,11.62,72900,848104.0 +2025-06-20 11:05:00,11.65,11.66,11.64,11.66,138500,1612240.0 +2025-06-20 11:10:00,11.68,11.71,11.65,11.69,243800,2848256.0 +2025-06-20 11:15:00,11.7,11.72,11.69,11.69,131600,1540392.0 +2025-06-20 11:20:00,11.69,11.7,11.66,11.66,52900,617720.0 +2025-06-20 11:25:00,11.65,11.7,11.65,11.7,69300,809152.0 +2025-06-20 11:30:00,11.69,11.73,11.68,11.72,218600,2559096.0 +2025-06-20 13:05:00,11.73,11.93,11.69,11.91,1635200,19366384.0 +2025-06-20 13:10:00,11.94,12.31,11.86,12.1,3481800,42167984.0 +2025-06-20 13:15:00,12.07,12.15,11.97,11.99,810600,9780576.0 +2025-06-20 13:20:00,12.0,12.07,11.95,11.98,374600,4492400.0 +2025-06-20 13:25:00,11.99,12.01,11.92,12.01,346900,4149472.0 +2025-06-20 13:30:00,12.01,12.13,11.98,12.08,717700,8642944.0 +2025-06-20 13:35:00,12.11,12.2,12.03,12.03,532100,6455056.0 +2025-06-20 13:40:00,12.01,12.03,11.99,12.01,181500,2179984.0 +2025-06-20 13:45:00,12.01,12.03,12.0,12.02,151600,1821840.0 +2025-06-20 13:50:00,12.01,12.08,12.01,12.04,231800,2792224.0 +2025-06-20 13:55:00,12.04,12.05,12.0,12.0,179200,2153776.0 +2025-06-20 14:00:00,12.0,12.1,11.99,12.04,457100,5504624.0 +2025-06-20 14:05:00,12.03,12.09,12.02,12.06,341000,4111392.0 +2025-06-20 14:10:00,12.05,12.24,12.03,12.24,2157900,26266928.0 +2025-06-20 14:15:00,12.25,12.33,12.13,12.15,1297300,15919936.0 +2025-06-20 14:20:00,12.15,12.19,12.12,12.14,437600,5318432.0 +2025-06-20 14:25:00,12.14,12.16,12.11,12.11,237800,2887264.0 +2025-06-20 14:30:00,12.11,12.15,12.07,12.14,336100,4072032.0 +2025-06-20 14:35:00,12.13,12.2,12.12,12.17,330900,4021568.0 +2025-06-20 14:40:00,12.16,12.17,12.11,12.14,375900,4564960.0 +2025-06-20 14:45:00,12.13,12.14,12.11,12.11,385600,4674912.0 +2025-06-20 14:50:00,12.12,12.12,12.07,12.08,434000,5252960.0 +2025-06-20 14:55:00,12.08,12.13,12.08,12.1,723700,8762496.0 +2025-06-20 15:00:00,12.11,12.11,12.09,12.1,1016400,12300192.0 +2025-06-23 09:35:00,12.1,12.17,11.93,12.04,2575200,31008540.0 +2025-06-23 09:40:00,12.04,12.1,12.01,12.06,676300,8153936.0 +2025-06-23 09:45:00,12.06,12.12,12.01,12.04,938800,11327308.0 +2025-06-23 09:50:00,12.03,12.1,12.02,12.1,765100,9221600.0 +2025-06-23 09:55:00,12.1,12.11,12.05,12.11,469000,5666692.0 +2025-06-23 10:00:00,12.11,12.14,12.09,12.13,563200,6823332.0 +2025-06-23 10:05:00,12.13,12.14,12.06,12.07,440000,5324496.0 +2025-06-23 10:10:00,12.07,12.09,12.05,12.05,190500,2298528.0 +2025-06-23 10:15:00,12.05,12.05,11.98,12.01,693500,8325536.0 +2025-06-23 10:20:00,12.01,12.04,11.98,12.0,208700,2506160.0 +2025-06-23 10:25:00,12.01,12.06,12.01,12.02,175600,2112808.0 +2025-06-23 10:30:00,12.02,12.03,12.0,12.01,135900,1632768.0 +2025-06-23 10:35:00,12.01,12.11,12.0,12.1,351700,4241968.0 +2025-06-23 10:40:00,12.1,12.15,12.05,12.05,418800,5069320.0 +2025-06-23 10:45:00,12.06,12.1,12.06,12.09,290000,3503184.0 +2025-06-23 10:50:00,12.1,12.12,12.08,12.09,225500,2728368.0 +2025-06-23 10:55:00,12.1,12.1,12.07,12.07,162300,1961520.0 +2025-06-23 11:00:00,12.07,12.11,12.07,12.09,160100,1937280.0 +2025-06-23 11:05:00,12.09,12.1,12.09,12.09,87900,1063000.0 +2025-06-23 11:10:00,12.09,12.15,12.09,12.15,205500,2491520.0 +2025-06-23 11:15:00,12.14,12.19,12.12,12.18,449100,5457296.0 +2025-06-23 11:20:00,12.16,12.17,12.12,12.15,282700,3435776.0 +2025-06-23 11:25:00,12.14,12.15,12.1,12.1,560700,6804400.0 +2025-06-23 11:30:00,12.11,12.12,12.1,12.11,88600,1073368.0 +2025-06-23 13:05:00,12.11,12.12,12.08,12.08,262200,3172480.0 +2025-06-23 13:10:00,12.08,12.14,12.07,12.11,298100,3609808.0 +2025-06-23 13:15:00,12.11,12.11,12.05,12.05,267500,3228992.0 +2025-06-23 13:20:00,12.04,12.05,12.02,12.04,181000,2178240.0 +2025-06-23 13:25:00,12.04,12.06,12.04,12.05,104200,1255568.0 +2025-06-23 13:30:00,12.06,12.07,12.04,12.04,123500,1488896.0 +2025-06-23 13:35:00,12.04,12.08,12.02,12.07,411200,4948352.0 +2025-06-23 13:40:00,12.07,12.07,12.03,12.06,140200,1689808.0 +2025-06-23 13:45:00,12.07,12.07,12.04,12.05,85500,1030528.0 +2025-06-23 13:50:00,12.04,12.07,12.04,12.06,161500,1947120.0 +2025-06-23 13:55:00,12.06,12.07,12.05,12.06,83600,1007824.0 +2025-06-23 14:00:00,12.06,12.09,12.06,12.08,142300,1718656.0 +2025-06-23 14:05:00,12.07,12.09,12.06,12.09,135400,1635376.0 +2025-06-23 14:10:00,12.08,12.09,12.07,12.09,102500,1238176.0 +2025-06-23 14:15:00,12.08,12.1,12.07,12.09,116300,1405424.0 +2025-06-23 14:20:00,12.1,12.11,12.09,12.1,190700,2307744.0 +2025-06-23 14:25:00,12.1,12.13,12.09,12.12,291700,3532640.0 +2025-06-23 14:30:00,12.12,12.12,12.09,12.11,183700,2223232.0 +2025-06-23 14:35:00,12.11,12.13,12.1,12.11,338200,4096768.0 +2025-06-23 14:40:00,12.11,12.11,12.09,12.09,222000,2686368.0 +2025-06-23 14:45:00,12.1,12.11,12.08,12.1,363200,4393008.0 +2025-06-23 14:50:00,12.11,12.11,12.1,12.11,349300,4228848.0 +2025-06-23 14:55:00,12.11,12.12,12.1,12.11,674100,8162560.0 +2025-06-23 15:00:00,12.11,12.12,12.11,12.12,636200,7709120.0 +2025-06-24 09:35:00,11.93,12.02,11.85,11.92,2451000,29218132.0 +2025-06-24 09:40:00,11.94,12.0,11.93,11.95,520700,6225948.0 +2025-06-24 09:45:00,11.95,11.99,11.95,11.96,430600,5153440.0 +2025-06-24 09:50:00,11.96,11.97,11.91,11.91,415700,4964276.0 +2025-06-24 09:55:00,11.93,11.96,11.91,11.91,542100,6468440.0 +2025-06-24 10:00:00,11.92,11.98,11.91,11.95,351900,4202188.0 +2025-06-24 10:05:00,11.95,12.01,11.95,12.0,390700,4683408.0 +2025-06-24 10:10:00,12.0,12.0,11.95,11.96,226300,2709604.0 +2025-06-24 10:15:00,11.95,12.0,11.95,11.99,285400,3420168.0 +2025-06-24 10:20:00,11.99,11.99,11.97,11.99,255200,3057644.0 +2025-06-24 10:25:00,11.99,12.02,11.98,12.02,248300,2979288.0 +2025-06-24 10:30:00,12.02,12.02,11.98,11.98,225500,2705368.0 +2025-06-24 10:35:00,11.98,12.0,11.98,11.99,169800,2036408.0 +2025-06-24 10:40:00,11.99,12.01,11.98,12.01,202700,2431128.0 +2025-06-24 10:45:00,12.0,12.01,11.98,11.98,152600,1830392.0 +2025-06-24 10:50:00,11.98,11.98,11.96,11.96,146700,1756264.0 +2025-06-24 10:55:00,11.96,11.98,11.96,11.97,117300,1403536.0 +2025-06-24 11:00:00,11.97,11.97,11.95,11.96,225300,2694504.0 +2025-06-24 11:05:00,11.96,11.99,11.96,11.98,218700,2616160.0 +2025-06-24 11:10:00,11.99,12.0,11.98,11.99,69800,836952.0 +2025-06-24 11:15:00,11.99,11.99,11.97,11.97,80300,961888.0 +2025-06-24 11:20:00,11.97,11.99,11.97,11.97,98300,1177808.0 +2025-06-24 11:25:00,11.98,12.0,11.98,11.99,102400,1227472.0 +2025-06-24 11:30:00,12.0,12.01,11.98,11.99,175900,2110512.0 +2025-06-24 13:05:00,12.0,12.0,11.97,12.0,260600,3124320.0 +2025-06-24 13:10:00,12.0,12.03,11.99,12.03,91500,1098816.0 +2025-06-24 13:15:00,12.03,12.03,12.0,12.02,160500,1928952.0 +2025-06-24 13:20:00,12.01,12.02,11.98,11.99,260100,3118600.0 +2025-06-24 13:25:00,11.99,12.0,11.97,12.0,196700,2356400.0 +2025-06-24 13:30:00,12.0,12.0,11.98,11.99,91000,1091000.0 +2025-06-24 13:35:00,11.99,12.0,11.98,11.98,145200,1741424.0 +2025-06-24 13:40:00,11.98,12.0,11.98,11.98,102300,1226608.0 +2025-06-24 13:45:00,11.99,12.0,11.98,11.98,97200,1165536.0 +2025-06-24 13:50:00,11.98,11.99,11.97,11.97,249500,2987840.0 +2025-06-24 13:55:00,11.98,11.98,11.97,11.97,93700,1122368.0 +2025-06-24 14:00:00,11.97,11.98,11.95,11.95,321700,3848856.0 +2025-06-24 14:05:00,11.96,11.98,11.96,11.98,188100,2251600.0 +2025-06-24 14:10:00,11.97,11.98,11.96,11.98,136400,1632816.0 +2025-06-24 14:15:00,11.98,12.0,11.97,11.99,220600,2643608.0 +2025-06-24 14:20:00,11.99,12.01,11.99,11.99,145900,1750592.0 +2025-06-24 14:25:00,11.99,12.0,11.98,11.98,107700,1291520.0 +2025-06-24 14:30:00,11.99,11.99,11.97,11.97,211100,2529272.0 +2025-06-24 14:35:00,11.99,11.99,11.98,11.99,133000,1594000.0 +2025-06-24 14:40:00,11.98,12.0,11.98,11.99,263600,3159392.0 +2025-06-24 14:45:00,11.99,12.01,11.99,12.01,424600,5093904.0 +2025-06-24 14:50:00,12.01,12.02,12.0,12.02,341200,4097200.0 +2025-06-24 14:55:00,12.01,12.01,11.99,12.0,657800,7895328.0 +2025-06-24 15:00:00,12.01,12.01,11.99,12.0,594200,7130432.0 +2025-06-25 09:35:00,11.99,12.2,11.98,12.2,1240300,14990118.0 +2025-06-25 09:40:00,12.22,12.23,12.11,12.17,1330500,16214328.0 +2025-06-25 09:45:00,12.17,12.17,12.1,12.15,516400,6271594.0 +2025-06-25 09:50:00,12.16,12.2,12.15,12.16,473800,5768172.0 +2025-06-25 09:55:00,12.16,12.16,12.11,12.13,341900,4151056.0 +2025-06-25 10:00:00,12.13,12.14,12.05,12.07,579500,6997032.0 +2025-06-25 10:05:00,12.06,12.08,12.06,12.07,225900,2726660.0 +2025-06-25 10:10:00,12.08,12.09,12.02,12.04,465700,5614288.0 +2025-06-25 10:15:00,12.04,12.11,12.04,12.11,155700,1880432.0 +2025-06-25 10:20:00,12.08,12.1,12.05,12.08,126300,1525520.0 +2025-06-25 10:25:00,12.07,12.11,12.07,12.11,238400,2881856.0 +2025-06-25 10:30:00,12.12,12.23,12.1,12.23,1029000,12520952.0 +2025-06-25 10:35:00,12.24,12.24,12.17,12.18,918000,11201816.0 +2025-06-25 10:40:00,12.18,12.19,12.16,12.18,287900,3505712.0 +2025-06-25 10:45:00,12.18,12.18,12.14,12.16,172800,2101128.0 +2025-06-25 10:50:00,12.16,12.18,12.15,12.15,146900,1787856.0 +2025-06-25 10:55:00,12.15,12.19,12.15,12.18,232400,2829528.0 +2025-06-25 11:00:00,12.17,12.19,12.15,12.15,226800,2760768.0 +2025-06-25 11:05:00,12.15,12.17,12.14,12.14,187800,2281696.0 +2025-06-25 11:10:00,12.15,12.18,12.15,12.18,139100,1692528.0 +2025-06-25 11:15:00,12.18,12.18,12.15,12.15,106400,1294648.0 +2025-06-25 11:20:00,12.16,12.2,12.15,12.2,177900,2167488.0 +2025-06-25 11:25:00,12.19,12.2,12.18,12.19,264600,3226528.0 +2025-06-25 11:30:00,12.18,12.19,12.16,12.16,103400,1259192.0 +2025-06-25 13:05:00,12.17,12.17,12.14,12.17,300900,3657568.0 +2025-06-25 13:10:00,12.17,12.2,12.17,12.18,184600,2250240.0 +2025-06-25 13:15:00,12.18,12.3,12.17,12.3,849900,10412528.0 +2025-06-25 13:20:00,12.29,12.29,12.23,12.25,324400,3976784.0 +2025-06-25 13:25:00,12.25,12.25,12.23,12.23,146300,1791040.0 +2025-06-25 13:30:00,12.23,12.26,12.23,12.26,209700,2569584.0 +2025-06-25 13:35:00,12.27,12.27,12.23,12.25,201200,2463360.0 +2025-06-25 13:40:00,12.25,12.25,12.23,12.25,156400,1914624.0 +2025-06-25 13:45:00,12.24,12.26,12.23,12.24,254600,3118688.0 +2025-06-25 13:50:00,12.24,12.28,12.23,12.26,333600,4092544.0 +2025-06-25 13:55:00,12.26,12.29,12.24,12.29,168400,2064592.0 +2025-06-25 14:00:00,12.29,12.29,12.26,12.26,259800,3190064.0 +2025-06-25 14:05:00,12.28,12.28,12.25,12.25,248900,3050480.0 +2025-06-25 14:10:00,12.24,12.25,12.23,12.24,203200,2486448.0 +2025-06-25 14:15:00,12.23,12.24,12.18,12.2,350700,4280064.0 +2025-06-25 14:20:00,12.2,12.22,12.2,12.2,306100,3737536.0 +2025-06-25 14:25:00,12.17,12.2,12.17,12.19,327500,3991072.0 +2025-06-25 14:30:00,12.2,12.2,12.16,12.16,403800,4914560.0 +2025-06-25 14:35:00,12.17,12.17,12.13,12.13,440200,5349504.0 +2025-06-25 14:40:00,12.13,12.18,12.13,12.17,278300,3381984.0 +2025-06-25 14:45:00,12.18,12.19,12.16,12.19,256200,3118096.0 +2025-06-25 14:50:00,12.19,12.2,12.17,12.18,456900,5566496.0 +2025-06-25 14:55:00,12.17,12.2,12.17,12.2,855400,10423584.0 +2025-06-25 15:00:00,12.2,12.22,12.18,12.22,760300,9281456.0 +2025-06-26 09:35:00,12.18,12.27,12.12,12.15,1200100,14623195.0 +2025-06-26 09:40:00,12.15,12.16,12.06,12.06,865400,10480393.0 +2025-06-26 09:45:00,12.05,12.09,12.02,12.06,642200,7739926.0 +2025-06-26 09:50:00,12.06,12.12,12.06,12.07,484100,5848838.0 +2025-06-26 09:55:00,12.06,12.1,12.06,12.08,253500,3063256.0 +2025-06-26 10:00:00,12.09,12.14,12.08,12.1,368700,4464136.0 +2025-06-26 10:05:00,12.1,12.1,12.07,12.07,405300,4895976.0 +2025-06-26 10:10:00,12.07,12.11,12.06,12.1,278800,3369472.0 +2025-06-26 10:15:00,12.1,12.16,12.08,12.14,294100,3561652.0 +2025-06-26 10:20:00,12.12,12.12,12.08,12.09,328800,3977956.0 +2025-06-26 10:25:00,12.09,12.1,12.07,12.09,210900,2547452.0 +2025-06-26 10:30:00,12.09,12.1,12.05,12.05,387300,4674836.0 +2025-06-26 10:35:00,12.05,12.07,12.05,12.06,159600,1924880.0 +2025-06-26 10:40:00,12.07,12.07,12.05,12.05,281500,3393328.0 +2025-06-26 10:45:00,12.05,12.06,12.05,12.05,111200,1340368.0 +2025-06-26 10:50:00,12.05,12.06,12.03,12.04,288700,3476976.0 +2025-06-26 10:55:00,12.04,12.08,12.04,12.07,148200,1788032.0 +2025-06-26 11:00:00,12.07,12.09,12.06,12.09,185200,2236704.0 +2025-06-26 11:05:00,12.09,12.11,12.09,12.09,171300,2073480.0 +2025-06-26 11:10:00,12.1,12.15,12.09,12.14,209500,2537952.0 +2025-06-26 11:15:00,12.14,12.15,12.13,12.13,89200,1082760.0 +2025-06-26 11:20:00,12.13,12.14,12.11,12.12,81300,985736.0 +2025-06-26 11:25:00,12.11,12.13,12.11,12.12,88200,1069080.0 +2025-06-26 11:30:00,12.12,12.13,12.11,12.13,69700,844464.0 +2025-06-26 13:05:00,12.12,12.14,12.09,12.1,175000,2119880.0 +2025-06-26 13:10:00,12.1,12.1,12.09,12.09,119000,1438920.0 +2025-06-26 13:15:00,12.09,12.1,12.08,12.1,139100,1681536.0 +2025-06-26 13:20:00,12.09,12.1,12.06,12.07,213500,2578768.0 +2025-06-26 13:25:00,12.07,12.08,12.06,12.08,150000,1811232.0 +2025-06-26 13:30:00,12.08,12.09,12.08,12.08,127900,1545496.0 +2025-06-26 13:35:00,12.09,12.09,12.07,12.07,109600,1323832.0 +2025-06-26 13:40:00,12.08,12.08,12.05,12.05,218800,2638720.0 +2025-06-26 13:45:00,12.05,12.06,12.04,12.05,147900,1781616.0 +2025-06-26 13:50:00,12.05,12.05,12.0,12.03,574400,6906216.0 +2025-06-26 13:55:00,12.03,12.03,12.0,12.01,327200,3931016.0 +2025-06-26 14:00:00,12.02,12.02,11.92,11.96,826200,9891352.0 +2025-06-26 14:05:00,11.96,11.98,11.95,11.96,288600,3452768.0 +2025-06-26 14:10:00,11.97,11.97,11.95,11.96,212300,2539160.0 +2025-06-26 14:15:00,11.96,12.01,11.95,12.01,294700,3528176.0 +2025-06-26 14:20:00,12.02,12.04,12.0,12.01,164100,1973312.0 +2025-06-26 14:25:00,12.01,12.01,11.98,11.99,92000,1103184.0 +2025-06-26 14:30:00,11.99,12.0,11.98,11.98,139200,1668368.0 +2025-06-26 14:35:00,11.99,11.99,11.97,11.98,98100,1174912.0 +2025-06-26 14:40:00,11.98,11.98,11.94,11.94,281600,3367200.0 +2025-06-26 14:45:00,11.94,11.95,11.93,11.94,334900,3998992.0 +2025-06-26 14:50:00,11.93,11.95,11.86,11.86,796400,9487248.0 +2025-06-26 14:55:00,11.87,11.91,11.85,11.85,938000,11137808.0 +2025-06-26 15:00:00,11.86,11.86,11.83,11.85,637300,7550384.0 +2025-06-27 09:35:00,11.89,11.97,11.86,11.95,563900,6718535.0 +2025-06-27 09:40:00,11.97,11.98,11.86,11.88,400800,4777988.0 +2025-06-27 09:45:00,11.87,11.93,11.86,11.91,314900,3744959.0 +2025-06-27 09:50:00,11.91,11.91,11.85,11.88,301000,3575384.0 +2025-06-27 09:55:00,11.89,11.91,11.88,11.9,180800,2149858.0 +2025-06-27 10:00:00,11.9,11.9,11.82,11.83,534700,6338220.0 +2025-06-27 10:05:00,11.83,11.87,11.83,11.84,588000,6961268.0 +2025-06-27 10:10:00,11.83,11.85,11.81,11.81,532800,6301124.0 +2025-06-27 10:15:00,11.84,11.85,11.82,11.84,481100,5691712.0 +2025-06-27 10:20:00,11.84,11.86,11.82,11.85,153700,1820488.0 +2025-06-27 10:25:00,11.88,11.91,11.86,11.87,259000,3076556.0 +2025-06-27 10:30:00,11.87,11.87,11.84,11.84,85000,1007500.0 +2025-06-27 10:35:00,11.84,11.85,11.83,11.84,179900,2129736.0 +2025-06-27 10:40:00,11.83,11.83,11.81,11.81,293700,3471388.0 +2025-06-27 10:45:00,11.81,11.81,11.78,11.78,664600,7840768.0 +2025-06-27 10:50:00,11.78,11.8,11.78,11.79,220200,2595084.0 +2025-06-27 10:55:00,11.8,11.82,11.79,11.8,226400,2671888.0 +2025-06-27 11:00:00,11.82,11.83,11.8,11.82,139500,1648040.0 +2025-06-27 11:05:00,11.83,11.85,11.81,11.81,115600,1367760.0 +2025-06-27 11:10:00,11.81,11.82,11.81,11.82,41800,493864.0 +2025-06-27 11:15:00,11.81,11.82,11.79,11.8,105100,1240504.0 +2025-06-27 11:20:00,11.8,11.81,11.79,11.81,70800,835424.0 +2025-06-27 11:25:00,11.81,11.81,11.79,11.8,75600,892064.0 +2025-06-27 11:30:00,11.79,11.81,11.78,11.81,104200,1228944.0 +2025-06-27 13:05:00,11.81,11.82,11.8,11.8,105200,1241816.0 +2025-06-27 13:10:00,11.81,11.82,11.81,11.82,54300,641568.0 +2025-06-27 13:15:00,11.81,11.82,11.8,11.81,79100,933928.0 +2025-06-27 13:20:00,11.8,11.82,11.8,11.82,89800,1060312.0 +2025-06-27 13:25:00,11.82,11.82,11.81,11.82,54400,642648.0 +2025-06-27 13:30:00,11.82,11.82,11.8,11.81,47000,555112.0 +2025-06-27 13:35:00,11.81,11.82,11.8,11.81,87000,1027208.0 +2025-06-27 13:40:00,11.8,11.82,11.8,11.8,66500,785264.0 +2025-06-27 13:45:00,11.8,11.81,11.76,11.77,265700,3129976.0 +2025-06-27 13:50:00,11.79,11.79,11.75,11.77,302000,3552792.0 +2025-06-27 13:55:00,11.78,11.78,11.76,11.76,85500,1006288.0 +2025-06-27 14:00:00,11.76,11.78,11.75,11.78,200400,2357688.0 +2025-06-27 14:05:00,11.78,11.79,11.76,11.79,177400,2088560.0 +2025-06-27 14:10:00,11.78,11.82,11.78,11.82,113400,1337760.0 +2025-06-27 14:15:00,11.82,11.84,11.8,11.84,175800,2079104.0 +2025-06-27 14:20:00,11.85,11.85,11.81,11.81,76700,907616.0 +2025-06-27 14:25:00,11.82,11.83,11.81,11.81,111000,1312192.0 +2025-06-27 14:30:00,11.82,11.83,11.81,11.83,40800,482352.0 +2025-06-27 14:35:00,11.83,11.84,11.81,11.81,103100,1218920.0 +2025-06-27 14:40:00,11.81,11.83,11.81,11.82,123900,1463560.0 +2025-06-27 14:45:00,11.82,11.82,11.81,11.81,83100,981976.0 +2025-06-27 14:50:00,11.81,11.82,11.81,11.81,120900,1428256.0 +2025-06-27 14:55:00,11.82,11.89,11.82,11.88,747300,8858808.0 +2025-06-27 15:00:00,11.88,11.9,11.87,11.89,415200,4935296.0 +2025-06-30 09:35:00,11.84,11.86,11.78,11.83,466100,5506413.0 +2025-06-30 09:40:00,11.84,11.85,11.79,11.82,172400,2036481.0 +2025-06-30 09:45:00,11.8,11.82,11.8,11.81,358100,4227349.0 +2025-06-30 09:50:00,11.8,11.81,11.78,11.79,225400,2658842.0 +2025-06-30 09:55:00,11.79,11.87,11.79,11.86,216600,2560323.0 +2025-06-30 10:00:00,11.83,11.86,11.81,11.84,138300,1636120.0 +2025-06-30 10:05:00,11.85,11.87,11.82,11.82,155000,1834280.0 +2025-06-30 10:10:00,11.82,11.83,11.82,11.82,55800,659728.0 +2025-06-30 10:15:00,11.82,11.84,11.82,11.83,60300,713254.0 +2025-06-30 10:20:00,11.82,11.84,11.79,11.82,218600,2581744.0 +2025-06-30 10:25:00,11.8,11.82,11.8,11.8,157600,1861054.0 +2025-06-30 10:30:00,11.81,11.81,11.8,11.81,135900,1603900.0 +2025-06-30 10:35:00,11.81,11.82,11.8,11.82,73000,862084.0 +2025-06-30 10:40:00,11.81,11.84,11.81,11.84,156000,1843748.0 +2025-06-30 10:45:00,11.83,11.83,11.81,11.81,96300,1137780.0 +2025-06-30 10:50:00,11.81,11.82,11.8,11.81,62800,741908.0 +2025-06-30 10:55:00,11.81,11.82,11.8,11.82,113100,1335232.0 +2025-06-30 11:00:00,11.81,11.82,11.8,11.82,36900,435796.0 +2025-06-30 11:05:00,11.81,11.83,11.81,11.82,71000,838980.0 +2025-06-30 11:10:00,11.83,11.84,11.82,11.82,53200,629352.0 +2025-06-30 11:15:00,11.82,11.83,11.81,11.81,78500,927832.0 +2025-06-30 11:20:00,11.81,11.82,11.81,11.82,28200,333172.0 +2025-06-30 11:25:00,11.82,11.83,11.82,11.83,48900,578180.0 +2025-06-30 11:30:00,11.82,11.83,11.82,11.83,26200,309772.0 +2025-06-30 13:05:00,11.84,11.85,11.83,11.83,79200,937436.0 +2025-06-30 13:10:00,11.83,11.89,11.83,11.87,146100,1733220.0 +2025-06-30 13:15:00,11.87,11.88,11.86,11.86,75300,894112.0 +2025-06-30 13:20:00,11.86,11.88,11.86,11.88,67600,802456.0 +2025-06-30 13:25:00,11.87,11.9,11.87,11.89,126800,1507364.0 +2025-06-30 13:30:00,11.89,11.9,11.87,11.88,69700,828368.0 +2025-06-30 13:35:00,11.87,11.88,11.87,11.87,70700,839464.0 +2025-06-30 13:40:00,11.88,11.88,11.86,11.87,66700,791812.0 +2025-06-30 13:45:00,11.86,11.88,11.86,11.88,51000,605044.0 +2025-06-30 13:50:00,11.86,11.87,11.86,11.86,48100,570768.0 +2025-06-30 13:55:00,11.86,11.87,11.85,11.85,88200,1045804.0 +2025-06-30 14:00:00,11.85,11.87,11.85,11.86,44200,524184.0 +2025-06-30 14:05:00,11.86,11.88,11.86,11.88,91500,1086396.0 +2025-06-30 14:10:00,11.88,11.89,11.88,11.89,72000,855808.0 +2025-06-30 14:15:00,11.89,11.89,11.86,11.87,100200,1190168.0 +2025-06-30 14:20:00,11.86,11.88,11.86,11.88,66400,788076.0 +2025-06-30 14:25:00,11.88,11.89,11.87,11.87,120400,1430264.0 +2025-06-30 14:30:00,11.87,11.88,11.87,11.88,73600,874004.0 +2025-06-30 14:35:00,11.88,11.89,11.88,11.89,152500,1812292.0 +2025-06-30 14:40:00,11.88,11.89,11.88,11.89,130100,1546700.0 +2025-06-30 14:45:00,11.89,11.9,11.88,11.9,238200,2833152.0 +2025-06-30 14:50:00,11.89,11.9,11.88,11.9,165400,1966876.0 +2025-06-30 14:55:00,11.9,11.9,11.88,11.9,448900,5337804.0 +2025-06-30 15:00:00,11.89,11.91,11.89,11.91,300700,3580032.0 +2025-07-01 09:35:00,11.96,11.97,11.89,11.94,550500,6576170.0 +2025-07-01 09:40:00,11.95,12.07,11.95,12.03,1118500,13462434.0 +2025-07-01 09:45:00,12.03,12.03,11.94,11.97,429400,5145226.0 +2025-07-01 09:50:00,11.96,11.98,11.94,11.96,298600,3570438.0 +2025-07-01 09:55:00,11.94,11.95,11.92,11.93,227600,2715250.0 +2025-07-01 10:00:00,11.93,11.96,11.92,11.92,226300,2702538.0 +2025-07-01 10:05:00,11.92,11.94,11.92,11.93,142100,1694728.0 +2025-07-01 10:10:00,11.93,11.93,11.89,11.91,215000,2560024.0 +2025-07-01 10:15:00,11.92,11.95,11.91,11.93,147600,1760512.0 +2025-07-01 10:20:00,11.93,11.93,11.9,11.91,117600,1400748.0 +2025-07-01 10:25:00,11.91,11.91,11.9,11.9,89900,1070012.0 +2025-07-01 10:30:00,11.9,11.9,11.88,11.88,90400,1074656.0 +2025-07-01 10:35:00,11.88,11.88,11.86,11.87,153000,1816192.0 +2025-07-01 10:40:00,11.87,11.87,11.86,11.87,72400,859136.0 +2025-07-01 10:45:00,11.87,11.87,11.83,11.85,284300,3368144.0 +2025-07-01 10:50:00,11.85,11.88,11.84,11.87,192100,2276236.0 +2025-07-01 10:55:00,11.87,11.87,11.85,11.85,87000,1031868.0 +2025-07-01 11:00:00,11.85,11.86,11.84,11.85,24300,287888.0 +2025-07-01 11:05:00,11.85,11.86,11.84,11.85,54400,644324.0 +2025-07-01 11:10:00,11.85,11.85,11.82,11.82,98900,1170344.0 +2025-07-01 11:15:00,11.82,11.83,11.81,11.81,124600,1472768.0 +2025-07-01 11:20:00,11.82,11.82,11.78,11.78,236100,2785172.0 +2025-07-01 11:25:00,11.79,11.82,11.79,11.82,36300,428572.0 +2025-07-01 11:30:00,11.82,11.86,11.82,11.85,81700,967040.0 +2025-07-01 13:05:00,11.84,11.86,11.84,11.84,31200,369732.0 +2025-07-01 13:10:00,11.85,11.85,11.83,11.85,50200,594496.0 +2025-07-01 13:15:00,11.85,11.88,11.85,11.87,65100,772072.0 +2025-07-01 13:20:00,11.87,11.87,11.86,11.86,21100,250288.0 +2025-07-01 13:25:00,11.86,11.93,11.86,11.93,117900,1402984.0 +2025-07-01 13:30:00,11.94,11.96,11.91,11.91,204600,2443508.0 +2025-07-01 13:35:00,11.92,11.94,11.92,11.92,122300,1459252.0 +2025-07-01 13:40:00,11.93,11.95,11.92,11.95,115300,1376200.0 +2025-07-01 13:45:00,11.95,11.95,11.92,11.93,67700,807976.0 +2025-07-01 13:50:00,11.93,11.96,11.93,11.96,95000,1134360.0 +2025-07-01 13:55:00,11.96,11.96,11.93,11.93,62200,743040.0 +2025-07-01 14:00:00,11.94,11.94,11.93,11.93,47700,569224.0 +2025-07-01 14:05:00,11.93,11.94,11.92,11.93,52300,624000.0 +2025-07-01 14:10:00,11.93,11.93,11.92,11.92,32000,381568.0 +2025-07-01 14:15:00,11.92,11.93,11.91,11.92,72600,865344.0 +2025-07-01 14:20:00,11.91,11.92,11.9,11.9,57300,682352.0 +2025-07-01 14:25:00,11.91,11.91,11.86,11.87,74100,880416.0 +2025-07-01 14:30:00,11.87,11.89,11.87,11.89,59200,703152.0 +2025-07-01 14:35:00,11.88,11.88,11.85,11.86,106400,1262544.0 +2025-07-01 14:40:00,11.85,11.87,11.85,11.85,87700,1039960.0 +2025-07-01 14:45:00,11.85,11.87,11.84,11.84,190300,2256088.0 +2025-07-01 14:50:00,11.85,11.87,11.84,11.86,199300,2363512.0 +2025-07-01 14:55:00,11.86,11.89,11.86,11.88,169000,2007152.0 +2025-07-01 15:00:00,11.88,11.89,11.87,11.89,156500,1860232.0 +2025-07-02 09:35:00,11.85,11.86,11.8,11.83,441600,5217637.0 +2025-07-02 09:40:00,11.85,11.86,11.8,11.81,255400,3018267.0 +2025-07-02 09:45:00,11.81,11.83,11.79,11.81,135500,1600181.0 +2025-07-02 09:50:00,11.81,11.83,11.79,11.81,349000,4118146.0 +2025-07-02 09:55:00,11.82,11.85,11.81,11.83,94200,1114696.0 +2025-07-02 10:00:00,11.82,11.83,11.79,11.82,111300,1314410.0 +2025-07-02 10:05:00,11.82,11.82,11.8,11.81,95100,1123043.0 +2025-07-02 10:10:00,11.81,11.81,11.79,11.8,119400,1408366.0 +2025-07-02 10:15:00,11.8,11.8,11.76,11.78,272100,3205022.0 +2025-07-02 10:20:00,11.78,11.82,11.77,11.8,173500,2044796.0 +2025-07-02 10:25:00,11.82,11.82,11.8,11.8,118300,1396254.0 +2025-07-02 10:30:00,11.81,11.83,11.8,11.82,107100,1265102.0 +2025-07-02 10:35:00,11.82,11.84,11.8,11.8,101200,1195632.0 +2025-07-02 10:40:00,11.79,11.79,11.77,11.78,170100,2003814.0 +2025-07-02 10:45:00,11.78,11.79,11.77,11.79,97300,1145630.0 +2025-07-02 10:50:00,11.79,11.8,11.78,11.79,70300,828602.0 +2025-07-02 10:55:00,11.81,11.82,11.8,11.81,68500,808838.0 +2025-07-02 11:00:00,11.8,11.81,11.79,11.8,48500,572230.0 +2025-07-02 11:05:00,11.8,11.8,11.78,11.79,49200,579998.0 +2025-07-02 11:10:00,11.78,11.83,11.78,11.82,77100,910540.0 +2025-07-02 11:15:00,11.82,11.82,11.8,11.8,12500,147620.0 +2025-07-02 11:20:00,11.79,11.81,11.79,11.8,48000,566368.0 +2025-07-02 11:25:00,11.8,11.89,11.8,11.89,230800,2738488.0 +2025-07-02 11:30:00,11.88,11.93,11.88,11.9,258100,3073344.0 +2025-07-02 13:05:00,11.91,11.91,11.85,11.85,140000,1664112.0 +2025-07-02 13:10:00,11.85,11.86,11.84,11.85,37300,442124.0 +2025-07-02 13:15:00,11.86,11.87,11.84,11.85,125200,1484168.0 +2025-07-02 13:20:00,11.84,11.85,11.81,11.81,116700,1381056.0 +2025-07-02 13:25:00,11.81,11.84,11.81,11.84,112100,1325252.0 +2025-07-02 13:30:00,11.82,11.84,11.82,11.83,44600,527592.0 +2025-07-02 13:35:00,11.83,11.83,11.8,11.81,105800,1249696.0 +2025-07-02 13:40:00,11.81,11.83,11.81,11.81,51800,612056.0 +2025-07-02 13:45:00,11.8,11.81,11.78,11.78,260900,3076716.0 +2025-07-02 13:50:00,11.78,11.8,11.78,11.79,159800,1883164.0 +2025-07-02 13:55:00,11.8,11.8,11.77,11.8,138300,1629900.0 +2025-07-02 14:00:00,11.79,11.79,11.76,11.76,141300,1663876.0 +2025-07-02 14:05:00,11.77,11.79,11.77,11.78,63400,746568.0 +2025-07-02 14:10:00,11.77,11.78,11.76,11.78,102400,1204984.0 +2025-07-02 14:15:00,11.77,11.78,11.76,11.78,100000,1177140.0 +2025-07-02 14:20:00,11.77,11.79,11.76,11.79,103200,1215096.0 +2025-07-02 14:25:00,11.79,11.82,11.79,11.8,46600,550168.0 +2025-07-02 14:30:00,11.82,11.83,11.81,11.81,69800,824860.0 +2025-07-02 14:35:00,11.82,11.84,11.81,11.82,52800,624488.0 +2025-07-02 14:40:00,11.83,11.86,11.83,11.84,83400,987416.0 +2025-07-02 14:45:00,11.84,11.85,11.84,11.84,85000,1006592.0 +2025-07-02 14:50:00,11.85,11.85,11.83,11.84,114600,1356784.0 +2025-07-02 14:55:00,11.84,11.85,11.83,11.83,191700,2269024.0 +2025-07-02 15:00:00,11.83,11.84,11.82,11.82,178200,2108120.0 +2025-07-03 09:35:00,11.84,11.85,11.8,11.84,222500,2631048.0 +2025-07-03 09:40:00,11.84,11.86,11.82,11.85,120800,1429490.0 +2025-07-03 09:45:00,11.85,11.86,11.78,11.79,202100,2387457.0 +2025-07-03 09:50:00,11.8,11.83,11.78,11.8,109700,1294109.0 +2025-07-03 09:55:00,11.8,11.83,11.79,11.83,82700,977339.0 +2025-07-03 10:00:00,11.83,11.87,11.83,11.87,249600,2960272.0 +2025-07-03 10:05:00,11.87,11.9,11.87,11.9,228100,2710666.0 +2025-07-03 10:10:00,11.9,11.91,11.87,11.88,146300,1740507.0 +2025-07-03 10:15:00,11.88,11.88,11.86,11.86,159100,1889428.0 +2025-07-03 10:20:00,11.87,11.88,11.85,11.87,87900,1042992.0 +2025-07-03 10:25:00,11.86,11.88,11.86,11.88,53000,628760.0 +2025-07-03 10:30:00,11.88,11.89,11.86,11.87,66000,783824.0 +2025-07-03 10:35:00,11.87,11.88,11.85,11.85,39700,470964.0 +2025-07-03 10:40:00,11.85,11.86,11.85,11.86,84300,999106.0 +2025-07-03 10:45:00,11.86,11.86,11.84,11.84,33100,392044.0 +2025-07-03 10:50:00,11.84,11.85,11.84,11.85,45000,532910.0 +2025-07-03 10:55:00,11.85,11.85,11.84,11.85,32900,389764.0 +2025-07-03 11:00:00,11.85,11.85,11.83,11.83,74100,877050.0 +2025-07-03 11:05:00,11.83,11.84,11.82,11.84,35100,415242.0 +2025-07-03 11:10:00,11.84,11.85,11.83,11.84,61000,721802.0 +2025-07-03 11:15:00,11.85,11.86,11.85,11.86,34800,412442.0 +2025-07-03 11:20:00,11.86,11.87,11.85,11.87,31500,373598.0 +2025-07-03 11:25:00,11.86,11.87,11.86,11.86,22300,264614.0 +2025-07-03 11:30:00,11.87,11.87,11.86,11.87,60600,719200.0 +2025-07-03 13:05:00,11.87,11.92,11.87,11.91,213500,2539456.0 +2025-07-03 13:10:00,11.91,11.95,11.9,11.94,401700,4792868.0 +2025-07-03 13:15:00,11.93,12.01,11.93,11.96,735000,8804072.0 +2025-07-03 13:20:00,11.95,11.98,11.95,11.96,192600,2305608.0 +2025-07-03 13:25:00,11.96,11.97,11.94,11.94,66300,792580.0 +2025-07-03 13:30:00,11.94,11.96,11.93,11.96,56900,679692.0 +2025-07-03 13:35:00,11.95,11.95,11.93,11.93,52100,622416.0 +2025-07-03 13:40:00,11.94,11.94,11.92,11.94,95500,1139168.0 +2025-07-03 13:45:00,11.94,11.96,11.94,11.95,134400,1606660.0 +2025-07-03 13:50:00,11.95,11.96,11.95,11.96,26700,319180.0 +2025-07-03 13:55:00,11.96,11.97,11.95,11.96,83300,996140.0 +2025-07-03 14:00:00,11.96,11.96,11.94,11.96,40700,486332.0 +2025-07-03 14:05:00,11.96,11.96,11.94,11.95,50200,599928.0 +2025-07-03 14:10:00,11.94,11.95,11.94,11.94,31300,373844.0 +2025-07-03 14:15:00,11.94,11.96,11.94,11.96,97800,1168572.0 +2025-07-03 14:20:00,11.96,11.96,11.94,11.95,104000,1243008.0 +2025-07-03 14:25:00,11.95,11.96,11.94,11.96,106600,1273496.0 +2025-07-03 14:30:00,11.96,11.97,11.95,11.96,128000,1530736.0 +2025-07-03 14:35:00,11.96,11.97,11.94,11.95,169300,2024336.0 +2025-07-03 14:40:00,11.94,11.95,11.92,11.92,203000,2421848.0 +2025-07-03 14:45:00,11.93,11.94,11.92,11.93,40000,477296.0 +2025-07-03 14:50:00,11.94,11.94,11.93,11.94,122700,1464724.0 +2025-07-03 14:55:00,11.93,11.95,11.93,11.94,139400,1664884.0 +2025-07-03 15:00:00,11.94,11.96,11.94,11.96,286100,3419960.0 +2025-07-04 09:35:00,12.0,12.0,11.87,11.88,441900,5268087.0 +2025-07-04 09:40:00,11.89,11.92,11.84,11.85,271400,3220680.0 +2025-07-04 09:45:00,11.85,11.85,11.81,11.84,339200,4013490.0 +2025-07-04 09:50:00,11.84,11.87,11.83,11.86,152700,1808538.0 +2025-07-04 09:55:00,11.86,11.87,11.83,11.84,162200,1920305.0 +2025-07-04 10:00:00,11.84,11.85,11.82,11.83,193900,2294606.0 +2025-07-04 10:05:00,11.84,11.84,11.81,11.82,192000,2269638.0 +2025-07-04 10:10:00,11.81,11.82,11.78,11.81,410700,4846596.0 +2025-07-04 10:15:00,11.81,11.82,11.79,11.81,81400,960584.0 +2025-07-04 10:20:00,11.8,11.81,11.77,11.78,365200,4304268.0 +2025-07-04 10:25:00,11.77,11.77,11.72,11.74,553400,6499980.0 +2025-07-04 10:30:00,11.74,11.75,11.73,11.73,197300,2316848.0 +2025-07-04 10:35:00,11.73,11.74,11.65,11.7,584500,6836464.0 +2025-07-04 10:40:00,11.69,11.73,11.69,11.71,138200,1618956.0 +2025-07-04 10:45:00,11.72,11.72,11.67,11.68,189200,2213300.0 +2025-07-04 10:50:00,11.69,11.73,11.69,11.71,88600,1037344.0 +2025-07-04 10:55:00,11.71,11.72,11.7,11.71,117100,1370928.0 +2025-07-04 11:00:00,11.71,11.72,11.7,11.71,93300,1092460.0 +2025-07-04 11:05:00,11.7,11.71,11.68,11.71,209900,2454308.0 +2025-07-04 11:10:00,11.71,11.71,11.7,11.71,61200,716600.0 +2025-07-04 11:15:00,11.71,11.72,11.7,11.72,50300,589092.0 +2025-07-04 11:20:00,11.72,11.75,11.72,11.74,84500,991376.0 +2025-07-04 11:25:00,11.73,11.74,11.72,11.72,51100,599508.0 +2025-07-04 11:30:00,11.73,11.77,11.73,11.77,71800,842396.0 +2025-07-04 13:05:00,11.77,11.87,11.75,11.79,274500,3238208.0 +2025-07-04 13:10:00,11.78,11.8,11.76,11.79,53200,627116.0 +2025-07-04 13:15:00,11.8,11.82,11.78,11.82,144400,1703636.0 +2025-07-04 13:20:00,11.81,11.82,11.8,11.81,84900,1002504.0 +2025-07-04 13:25:00,11.81,11.86,11.81,11.84,141400,1674840.0 +2025-07-04 13:30:00,11.85,11.86,11.84,11.86,120900,1433280.0 +2025-07-04 13:35:00,11.86,11.86,11.83,11.84,80700,955872.0 +2025-07-04 13:40:00,11.84,11.85,11.82,11.83,52300,618624.0 +2025-07-04 13:45:00,11.83,11.83,11.81,11.82,76100,899560.0 +2025-07-04 13:50:00,11.81,11.82,11.8,11.8,48300,570128.0 +2025-07-04 13:55:00,11.8,11.81,11.8,11.8,41300,487360.0 +2025-07-04 14:00:00,11.8,11.8,11.79,11.79,78000,919760.0 +2025-07-04 14:05:00,11.79,11.8,11.77,11.77,155300,1830544.0 +2025-07-04 14:10:00,11.77,11.77,11.74,11.76,197000,2315888.0 +2025-07-04 14:15:00,11.77,11.78,11.75,11.75,72300,850736.0 +2025-07-04 14:20:00,11.76,11.76,11.74,11.75,40300,473400.0 +2025-07-04 14:25:00,11.75,11.76,11.74,11.75,52800,620312.0 +2025-07-04 14:30:00,11.76,11.76,11.7,11.7,178400,2092152.0 +2025-07-04 14:35:00,11.71,11.74,11.71,11.72,106300,1246192.0 +2025-07-04 14:40:00,11.72,11.74,11.71,11.71,107200,1257168.0 +2025-07-04 14:45:00,11.72,11.72,11.71,11.71,116400,1363304.0 +2025-07-04 14:50:00,11.71,11.72,11.68,11.69,281100,3288576.0 +2025-07-04 14:55:00,11.69,11.7,11.68,11.7,196300,2294920.0 +2025-07-04 15:00:00,11.69,11.71,11.69,11.71,238300,2788640.0 +2025-07-07 09:35:00,11.66,11.76,11.65,11.72,305400,3576250.0 +2025-07-07 09:40:00,11.72,11.75,11.71,11.72,171400,2010566.0 +2025-07-07 09:45:00,11.71,11.72,11.71,11.72,61700,722726.0 +2025-07-07 09:50:00,11.7,11.74,11.7,11.74,159400,1866774.0 +2025-07-07 09:55:00,11.73,11.77,11.73,11.77,198200,2328458.0 +2025-07-07 10:00:00,11.77,11.77,11.73,11.75,205200,2412438.0 +2025-07-07 10:05:00,11.75,11.79,11.75,11.79,241100,2838958.0 +2025-07-07 10:10:00,11.78,11.79,11.76,11.78,117300,1381384.0 +2025-07-07 10:15:00,11.78,11.8,11.78,11.79,92300,1088494.0 +2025-07-07 10:20:00,11.79,11.79,11.78,11.78,33100,390180.0 +2025-07-07 10:25:00,11.78,11.79,11.77,11.78,58000,683100.0 +2025-07-07 10:30:00,11.78,11.78,11.76,11.77,48000,564964.0 +2025-07-07 10:35:00,11.77,11.79,11.76,11.79,44700,526338.0 +2025-07-07 10:40:00,11.78,11.79,11.77,11.78,49600,584178.0 +2025-07-07 10:45:00,11.77,11.78,11.76,11.76,36400,428420.0 +2025-07-07 10:50:00,11.76,11.78,11.76,11.77,62100,730736.0 +2025-07-07 10:55:00,11.77,11.77,11.76,11.76,36600,430456.0 +2025-07-07 11:00:00,11.76,11.76,11.75,11.76,23400,275020.0 +2025-07-07 11:05:00,11.76,11.77,11.75,11.76,31100,365844.0 +2025-07-07 11:10:00,11.76,11.77,11.75,11.75,46600,547856.0 +2025-07-07 11:15:00,11.75,11.77,11.75,11.75,42900,504320.0 +2025-07-07 11:20:00,11.75,11.75,11.74,11.74,42000,493144.0 +2025-07-07 11:25:00,11.73,11.74,11.72,11.74,161400,1892336.0 +2025-07-07 11:30:00,11.73,11.73,11.72,11.73,44100,517108.0 +2025-07-07 13:05:00,11.73,11.74,11.73,11.73,78600,922056.0 +2025-07-07 13:10:00,11.73,11.73,11.71,11.71,38700,453628.0 +2025-07-07 13:15:00,11.72,11.72,11.69,11.71,65600,767898.0 +2025-07-07 13:20:00,11.71,11.72,11.7,11.7,45600,533766.0 +2025-07-07 13:25:00,11.71,11.71,11.69,11.7,62600,732264.0 +2025-07-07 13:30:00,11.7,11.71,11.7,11.71,57400,671776.0 +2025-07-07 13:35:00,11.71,11.71,11.7,11.7,64700,757358.0 +2025-07-07 13:40:00,11.71,11.72,11.71,11.71,78300,917002.0 +2025-07-07 13:45:00,11.7,11.71,11.7,11.7,25500,298382.0 +2025-07-07 13:50:00,11.7,11.71,11.7,11.71,49800,583118.0 +2025-07-07 13:55:00,11.72,11.72,11.71,11.71,14800,173312.0 +2025-07-07 14:00:00,11.71,11.72,11.71,11.72,40400,473168.0 +2025-07-07 14:05:00,11.72,11.73,11.71,11.71,69800,818020.0 +2025-07-07 14:10:00,11.71,11.72,11.7,11.71,62500,731912.0 +2025-07-07 14:15:00,11.71,11.71,11.7,11.7,47000,550012.0 +2025-07-07 14:20:00,11.7,11.71,11.69,11.69,124200,1453092.0 +2025-07-07 14:25:00,11.7,11.7,11.69,11.69,75000,876968.0 +2025-07-07 14:30:00,11.7,11.7,11.69,11.7,42000,491220.0 +2025-07-07 14:35:00,11.69,11.7,11.69,11.7,31000,362524.0 +2025-07-07 14:40:00,11.69,11.7,11.69,11.69,72700,850100.0 +2025-07-07 14:45:00,11.69,11.71,11.69,11.7,87500,1023804.0 +2025-07-07 14:50:00,11.7,11.71,11.69,11.7,200000,2338692.0 +2025-07-07 14:55:00,11.71,11.71,11.69,11.7,185700,2173048.0 +2025-07-07 15:00:00,11.71,11.72,11.7,11.72,146200,1712236.0 +2025-07-08 09:35:00,11.71,11.75,11.68,11.73,185700,2175323.0 +2025-07-08 09:40:00,11.72,11.78,11.72,11.74,270200,3174341.0 +2025-07-08 09:45:00,11.74,11.76,11.74,11.75,70000,822662.0 +2025-07-08 09:50:00,11.75,11.76,11.75,11.76,43600,512421.0 +2025-07-08 09:55:00,11.76,11.76,11.74,11.74,64500,757763.0 +2025-07-08 10:00:00,11.75,11.76,11.71,11.72,395600,4637348.0 +2025-07-08 10:05:00,11.72,11.72,11.7,11.72,112000,1311590.0 +2025-07-08 10:10:00,11.72,11.72,11.71,11.72,68400,801423.0 +2025-07-08 10:15:00,11.72,11.72,11.71,11.71,67800,794157.0 +2025-07-08 10:20:00,11.71,11.74,11.7,11.73,105700,1239319.0 +2025-07-08 10:25:00,11.73,11.74,11.72,11.72,41500,486836.0 +2025-07-08 10:30:00,11.72,11.73,11.71,11.72,40400,473489.0 +2025-07-08 10:35:00,11.71,11.73,11.7,11.71,132500,1551956.0 +2025-07-08 10:40:00,11.71,11.73,11.7,11.73,228100,2672874.0 +2025-07-08 10:45:00,11.72,11.72,11.7,11.71,46200,540964.0 +2025-07-08 10:50:00,11.7,11.71,11.7,11.7,80900,946718.0 +2025-07-08 10:55:00,11.71,11.72,11.7,11.71,97200,1138180.0 +2025-07-08 11:00:00,11.71,11.71,11.69,11.69,145500,1701984.0 +2025-07-08 11:05:00,11.7,11.73,11.69,11.73,130300,1526696.0 +2025-07-08 11:10:00,11.73,11.73,11.72,11.73,79100,927748.0 +2025-07-08 11:15:00,11.73,11.74,11.72,11.73,56600,663958.0 +2025-07-08 11:20:00,11.73,11.74,11.72,11.73,42600,499558.0 +2025-07-08 11:25:00,11.72,11.74,11.72,11.73,47600,558438.0 +2025-07-08 11:30:00,11.74,11.74,11.73,11.74,41900,491810.0 +2025-07-08 13:05:00,11.74,11.76,11.74,11.75,181700,2134980.0 +2025-07-08 13:10:00,11.75,11.77,11.75,11.76,67200,790232.0 +2025-07-08 13:15:00,11.76,11.76,11.75,11.76,60600,712556.0 +2025-07-08 13:20:00,11.75,11.76,11.75,11.75,34200,402128.0 +2025-07-08 13:25:00,11.76,11.76,11.74,11.74,56600,665060.0 +2025-07-08 13:30:00,11.74,11.75,11.74,11.74,30800,361752.0 +2025-07-08 13:35:00,11.75,11.75,11.74,11.74,55600,652764.0 +2025-07-08 13:40:00,11.75,11.76,11.74,11.75,100500,1180580.0 +2025-07-08 13:45:00,11.75,11.77,11.75,11.77,152800,1797032.0 +2025-07-08 13:50:00,11.77,11.77,11.76,11.76,60300,709440.0 +2025-07-08 13:55:00,11.76,11.77,11.76,11.76,7100,83524.0 +2025-07-08 14:00:00,11.76,11.77,11.76,11.76,45700,537516.0 +2025-07-08 14:05:00,11.76,11.77,11.75,11.76,93400,1098128.0 +2025-07-08 14:10:00,11.75,11.76,11.75,11.75,36200,425452.0 +2025-07-08 14:15:00,11.76,11.76,11.75,11.76,30300,356068.0 +2025-07-08 14:20:00,11.75,11.77,11.75,11.76,76100,894764.0 +2025-07-08 14:25:00,11.76,11.77,11.75,11.76,65200,766748.0 +2025-07-08 14:30:00,11.76,11.77,11.76,11.76,71900,845604.0 +2025-07-08 14:35:00,11.77,11.77,11.76,11.76,45300,532832.0 +2025-07-08 14:40:00,11.76,11.77,11.76,11.77,85800,1009644.0 +2025-07-08 14:45:00,11.77,11.77,11.76,11.76,117400,1380836.0 +2025-07-08 14:50:00,11.77,11.77,11.75,11.76,101100,1189112.0 +2025-07-08 14:55:00,11.76,11.77,11.75,11.76,204900,2410536.0 +2025-07-08 15:00:00,11.76,11.78,11.76,11.77,94600,1113212.0 +2025-07-09 09:35:00,11.75,11.77,11.73,11.73,171700,2017820.0 +2025-07-09 09:40:00,11.73,11.77,11.71,11.77,278700,3269741.0 +2025-07-09 09:45:00,11.77,11.77,11.76,11.76,95400,1122198.0 +2025-07-09 09:50:00,11.76,11.76,11.73,11.74,79000,927585.0 +2025-07-09 09:55:00,11.73,11.77,11.73,11.76,77800,914305.0 +2025-07-09 10:00:00,11.77,11.77,11.74,11.77,105300,1237681.0 +2025-07-09 10:05:00,11.76,11.77,11.75,11.75,39300,462124.0 +2025-07-09 10:10:00,11.75,11.76,11.74,11.74,59700,701340.0 +2025-07-09 10:15:00,11.74,11.74,11.69,11.7,725200,8489146.0 +2025-07-09 10:20:00,11.71,11.72,11.7,11.71,189500,2218184.0 +2025-07-09 10:25:00,11.71,11.71,11.68,11.7,262300,3067124.0 +2025-07-09 10:30:00,11.7,11.72,11.69,11.71,71700,839096.0 +2025-07-09 10:35:00,11.7,11.72,11.7,11.71,184600,2162820.0 +2025-07-09 10:40:00,11.71,11.72,11.71,11.71,51000,597324.0 +2025-07-09 10:45:00,11.71,11.71,11.7,11.71,65400,765696.0 +2025-07-09 10:50:00,11.71,11.71,11.7,11.71,29400,344102.0 +2025-07-09 10:55:00,11.7,11.71,11.69,11.69,112200,1312698.0 +2025-07-09 11:00:00,11.69,11.7,11.68,11.68,189500,2214584.0 +2025-07-09 11:05:00,11.68,11.68,11.62,11.63,506000,5898840.0 +2025-07-09 11:10:00,11.64,11.66,11.64,11.66,150900,1757844.0 +2025-07-09 11:15:00,11.65,11.66,11.64,11.65,88700,1033072.0 +2025-07-09 11:20:00,11.65,11.65,11.64,11.64,74700,869404.0 +2025-07-09 11:25:00,11.64,11.64,11.63,11.63,109200,1270384.0 +2025-07-09 11:30:00,11.64,11.65,11.64,11.65,29800,346976.0 +2025-07-09 13:05:00,11.65,11.68,11.65,11.66,116000,1352308.0 +2025-07-09 13:10:00,11.66,11.68,11.66,11.66,24000,279996.0 +2025-07-09 13:15:00,11.66,11.66,11.64,11.65,89000,1036712.0 +2025-07-09 13:20:00,11.65,11.66,11.64,11.65,111400,1297112.0 +2025-07-09 13:25:00,11.64,11.67,11.64,11.67,30900,360164.0 +2025-07-09 13:30:00,11.67,11.67,11.66,11.66,15900,185464.0 +2025-07-09 13:35:00,11.67,11.67,11.66,11.66,36400,424540.0 +2025-07-09 13:40:00,11.66,11.66,11.64,11.64,82800,964448.0 +2025-07-09 13:45:00,11.65,11.65,11.63,11.64,85500,994884.0 +2025-07-09 13:50:00,11.64,11.65,11.64,11.64,48900,569204.0 +2025-07-09 13:55:00,11.65,11.65,11.64,11.65,49500,576264.0 +2025-07-09 14:00:00,11.64,11.65,11.64,11.65,32400,377288.0 +2025-07-09 14:05:00,11.64,11.67,11.64,11.64,95600,1113768.0 +2025-07-09 14:10:00,11.64,11.65,11.63,11.64,152700,1777728.0 +2025-07-09 14:15:00,11.63,11.64,11.62,11.64,113500,1319744.0 +2025-07-09 14:20:00,11.63,11.64,11.63,11.64,68600,798328.0 +2025-07-09 14:25:00,11.64,11.65,11.64,11.64,47100,548352.0 +2025-07-09 14:30:00,11.65,11.65,11.64,11.64,37500,436552.0 +2025-07-09 14:35:00,11.64,11.65,11.64,11.64,43300,504104.0 +2025-07-09 14:40:00,11.64,11.65,11.63,11.63,99900,1162680.0 +2025-07-09 14:45:00,11.63,11.63,11.6,11.6,424600,4930176.0 +2025-07-09 14:50:00,11.61,11.62,11.6,11.6,157900,1832648.0 +2025-07-09 14:55:00,11.61,11.62,11.59,11.62,185100,2147568.0 +2025-07-09 15:00:00,11.61,11.62,11.6,11.61,213800,2482040.0 +2025-07-10 09:35:00,11.63,11.64,11.58,11.63,283200,3288376.0 +2025-07-10 09:40:00,11.63,11.64,11.6,11.6,159300,1850632.0 +2025-07-10 09:45:00,11.6,11.65,11.59,11.64,166300,1930745.0 +2025-07-10 09:50:00,11.64,11.64,11.63,11.64,85000,988995.0 +2025-07-10 09:55:00,11.64,11.66,11.64,11.65,100800,1174410.0 +2025-07-10 10:00:00,11.65,11.65,11.63,11.63,108300,1260342.0 +2025-07-10 10:05:00,11.63,11.65,11.63,11.64,67000,780210.0 +2025-07-10 10:10:00,11.64,11.65,11.63,11.65,74800,870398.0 +2025-07-10 10:15:00,11.65,11.65,11.63,11.64,44700,520319.0 +2025-07-10 10:20:00,11.64,11.66,11.63,11.65,120000,1397303.0 +2025-07-10 10:25:00,11.65,11.66,11.64,11.65,74600,868838.0 +2025-07-10 10:30:00,11.65,11.71,11.64,11.7,385800,4507996.0 +2025-07-10 10:35:00,11.69,11.7,11.68,11.69,136000,1589592.0 +2025-07-10 10:40:00,11.69,11.69,11.67,11.68,43800,511464.0 +2025-07-10 10:45:00,11.67,11.68,11.67,11.67,37900,442296.0 +2025-07-10 10:50:00,11.67,11.67,11.65,11.65,77600,904976.0 +2025-07-10 10:55:00,11.65,11.66,11.64,11.64,100400,1169700.0 +2025-07-10 11:00:00,11.64,11.65,11.64,11.64,10800,125716.0 +2025-07-10 11:05:00,11.65,11.65,11.64,11.65,17300,201524.0 +2025-07-10 11:10:00,11.64,11.64,11.62,11.63,82600,960966.0 +2025-07-10 11:15:00,11.63,11.63,11.61,11.62,78100,907246.0 +2025-07-10 11:20:00,11.62,11.63,11.61,11.63,81500,947276.0 +2025-07-10 11:25:00,11.63,11.64,11.62,11.63,9800,113968.0 +2025-07-10 11:30:00,11.63,11.64,11.63,11.64,5500,64008.0 +2025-07-10 13:05:00,11.64,11.66,11.64,11.65,26300,306288.0 +2025-07-10 13:10:00,11.65,11.66,11.64,11.66,18900,220186.0 +2025-07-10 13:15:00,11.66,11.66,11.64,11.65,26300,306430.0 +2025-07-10 13:20:00,11.65,11.65,11.64,11.64,18500,215426.0 +2025-07-10 13:25:00,11.65,11.65,11.64,11.65,29900,348064.0 +2025-07-10 13:30:00,11.65,11.65,11.64,11.65,57700,671882.0 +2025-07-10 13:35:00,11.65,11.65,11.64,11.64,48200,561138.0 +2025-07-10 13:40:00,11.64,11.65,11.64,11.64,38800,451718.0 +2025-07-10 13:45:00,11.64,11.65,11.63,11.63,24600,286328.0 +2025-07-10 13:50:00,11.63,11.65,11.63,11.64,16900,196704.0 +2025-07-10 13:55:00,11.64,11.64,11.63,11.63,28800,335136.0 +2025-07-10 14:00:00,11.63,11.64,11.63,11.63,58200,676912.0 +2025-07-10 14:05:00,11.63,11.65,11.63,11.65,56000,652004.0 +2025-07-10 14:10:00,11.65,11.66,11.64,11.66,50100,583646.0 +2025-07-10 14:15:00,11.66,11.67,11.65,11.67,60600,706658.0 +2025-07-10 14:20:00,11.68,11.68,11.66,11.67,41400,483200.0 +2025-07-10 14:25:00,11.67,11.67,11.65,11.66,58700,684576.0 +2025-07-10 14:30:00,11.66,11.66,11.64,11.64,100700,1173004.0 +2025-07-10 14:35:00,11.64,11.65,11.64,11.64,23100,268988.0 +2025-07-10 14:40:00,11.64,11.65,11.64,11.64,63600,740416.0 +2025-07-10 14:45:00,11.64,11.65,11.64,11.64,39100,455272.0 +2025-07-10 14:50:00,11.65,11.66,11.64,11.65,179000,2084184.0 +2025-07-10 14:55:00,11.65,11.66,11.64,11.66,48100,560484.0 +2025-07-10 15:00:00,11.66,11.67,11.65,11.67,186200,2172028.0 +2025-07-11 09:35:00,11.66,11.68,11.58,11.58,357600,4153327.0 +2025-07-11 09:40:00,11.56,11.58,11.53,11.56,334600,3863824.0 +2025-07-11 09:45:00,11.56,11.57,11.53,11.56,259600,2996617.0 +2025-07-11 09:50:00,11.57,11.6,11.56,11.59,117000,1354649.0 +2025-07-11 09:55:00,11.58,11.59,11.55,11.55,130600,1509929.0 +2025-07-11 10:00:00,11.56,11.56,11.54,11.54,198600,2293554.0 +2025-07-11 10:05:00,11.55,11.55,11.49,11.52,769500,8854316.0 +2025-07-11 10:10:00,11.52,11.52,11.47,11.47,387400,4452288.0 +2025-07-11 10:15:00,11.46,11.47,11.44,11.45,606100,6944032.0 +2025-07-11 10:20:00,11.45,11.46,11.45,11.45,167900,1923312.0 +2025-07-11 10:25:00,11.47,11.51,11.46,11.51,91400,1050084.0 +2025-07-11 10:30:00,11.51,11.56,11.51,11.56,200200,2308904.0 +2025-07-11 10:35:00,11.55,11.57,11.54,11.56,153900,1779004.0 +2025-07-11 10:40:00,11.55,11.57,11.55,11.55,79200,915448.0 +2025-07-11 10:45:00,11.54,11.57,11.54,11.57,87600,1012064.0 +2025-07-11 10:50:00,11.56,11.57,11.55,11.57,41600,480832.0 +2025-07-11 10:55:00,11.56,11.56,11.55,11.56,51700,597312.0 +2025-07-11 11:00:00,11.57,11.57,11.54,11.55,51700,597192.0 +2025-07-11 11:05:00,11.54,11.56,11.54,11.55,38800,448112.0 +2025-07-11 11:10:00,11.55,11.57,11.55,11.57,39700,459180.0 +2025-07-11 11:15:00,11.57,11.58,11.56,11.58,52200,604136.0 +2025-07-11 11:20:00,11.58,11.59,11.58,11.59,30400,352240.0 +2025-07-11 11:25:00,11.59,11.63,11.59,11.63,160200,1859272.0 +2025-07-11 11:30:00,11.63,11.65,11.62,11.65,96600,1124044.0 +2025-07-11 13:05:00,11.64,11.67,11.64,11.65,163700,1907752.0 +2025-07-11 13:10:00,11.65,11.65,11.63,11.64,71400,831020.0 +2025-07-11 13:15:00,11.63,11.64,11.62,11.62,90200,1049316.0 +2025-07-11 13:20:00,11.62,11.64,11.62,11.64,38400,446528.0 +2025-07-11 13:25:00,11.64,11.67,11.63,11.67,113000,1317440.0 +2025-07-11 13:30:00,11.66,11.68,11.65,11.68,146500,1708956.0 +2025-07-11 13:35:00,11.67,11.68,11.67,11.67,103200,1204988.0 +2025-07-11 13:40:00,11.67,11.68,11.66,11.67,52200,608884.0 +2025-07-11 13:45:00,11.66,11.68,11.66,11.68,85600,999324.0 +2025-07-11 13:50:00,11.67,11.69,11.67,11.68,140600,1641804.0 +2025-07-11 13:55:00,11.68,11.68,11.67,11.67,41300,482096.0 +2025-07-11 14:00:00,11.67,11.68,11.67,11.67,57600,672664.0 +2025-07-11 14:05:00,11.68,11.7,11.67,11.7,76900,898368.0 +2025-07-11 14:10:00,11.69,11.7,11.69,11.69,42600,498048.0 +2025-07-11 14:15:00,11.69,11.69,11.68,11.68,70200,820304.0 +2025-07-11 14:20:00,11.69,11.69,11.68,11.69,61100,714156.0 +2025-07-11 14:25:00,11.69,11.7,11.69,11.69,28900,337864.0 +2025-07-11 14:30:00,11.7,11.74,11.69,11.71,341000,3994960.0 +2025-07-11 14:35:00,11.71,11.72,11.7,11.71,54100,633608.0 +2025-07-11 14:40:00,11.7,11.71,11.67,11.68,117500,1373048.0 +2025-07-11 14:45:00,11.67,11.69,11.67,11.67,64400,752088.0 +2025-07-11 14:50:00,11.68,11.69,11.67,11.68,118200,1380536.0 +2025-07-11 14:55:00,11.67,11.68,11.66,11.67,204100,2382720.0 +2025-07-11 15:00:00,11.68,11.68,11.67,11.68,125200,1462144.0 +2025-07-14 09:35:00,11.68,11.68,11.58,11.59,568600,6604801.0 +2025-07-14 09:40:00,11.59,11.65,11.58,11.64,115000,1335224.0 +2025-07-14 09:45:00,11.63,11.66,11.63,11.65,59100,687907.0 +2025-07-14 09:50:00,11.65,11.74,11.65,11.71,285200,3336958.0 +2025-07-14 09:55:00,11.72,11.77,11.71,11.76,337500,3963383.0 +2025-07-14 10:00:00,11.76,11.85,11.76,11.84,1023300,12075447.0 +2025-07-14 10:05:00,11.84,11.9,11.82,11.83,895400,10623956.0 +2025-07-14 10:10:00,11.82,11.87,11.81,11.84,318200,3766008.0 +2025-07-14 10:15:00,11.83,11.86,11.82,11.84,228500,2704844.0 +2025-07-14 10:20:00,11.84,11.85,11.82,11.85,59300,701728.0 +2025-07-14 10:25:00,11.84,11.85,11.81,11.81,173800,2054848.0 +2025-07-14 10:30:00,11.81,11.82,11.79,11.79,104400,1232136.0 +2025-07-14 10:35:00,11.8,11.8,11.78,11.79,102800,1211824.0 +2025-07-14 10:40:00,11.79,11.79,11.78,11.78,26600,313536.0 +2025-07-14 10:45:00,11.78,11.78,11.76,11.78,155500,1830712.0 +2025-07-14 10:50:00,11.77,11.79,11.77,11.78,81400,958552.0 +2025-07-14 10:55:00,11.78,11.78,11.77,11.77,17200,202576.0 +2025-07-14 11:00:00,11.78,11.78,11.76,11.76,46900,551924.0 +2025-07-14 11:05:00,11.76,11.78,11.76,11.78,56800,668916.0 +2025-07-14 11:10:00,11.77,11.78,11.77,11.78,53600,631316.0 +2025-07-14 11:15:00,11.78,11.79,11.76,11.77,71900,846388.0 +2025-07-14 11:20:00,11.77,11.77,11.75,11.76,32300,379900.0 +2025-07-14 11:25:00,11.76,11.77,11.75,11.76,32600,383224.0 +2025-07-14 11:30:00,11.75,11.76,11.75,11.75,49700,584336.0 +2025-07-14 13:05:00,11.74,11.75,11.73,11.75,142900,1676828.0 +2025-07-14 13:10:00,11.75,11.76,11.74,11.76,10000,117512.0 +2025-07-14 13:15:00,11.75,11.75,11.73,11.74,22700,266572.0 +2025-07-14 13:20:00,11.73,11.74,11.73,11.73,16300,191208.0 +2025-07-14 13:25:00,11.74,11.74,11.73,11.74,26000,305108.0 +2025-07-14 13:30:00,11.73,11.75,11.73,11.75,59500,698584.0 +2025-07-14 13:35:00,11.76,11.76,11.75,11.76,23100,271628.0 +2025-07-14 13:40:00,11.77,11.78,11.76,11.77,31200,367196.0 +2025-07-14 13:45:00,11.76,11.77,11.76,11.76,46000,541032.0 +2025-07-14 13:50:00,11.76,11.76,11.76,11.76,11000,129360.0 +2025-07-14 13:55:00,11.77,11.77,11.76,11.76,22300,262360.0 +2025-07-14 14:00:00,11.77,11.78,11.76,11.78,37900,446304.0 +2025-07-14 14:05:00,11.79,11.79,11.78,11.78,21500,253384.0 +2025-07-14 14:10:00,11.78,11.79,11.78,11.78,27200,320504.0 +2025-07-14 14:15:00,11.79,11.79,11.78,11.79,26100,307464.0 +2025-07-14 14:20:00,11.78,11.79,11.77,11.78,43200,508944.0 +2025-07-14 14:25:00,11.77,11.78,11.77,11.78,33600,395744.0 +2025-07-14 14:30:00,11.78,11.79,11.77,11.78,83700,985964.0 +2025-07-14 14:35:00,11.79,11.79,11.77,11.77,77800,915972.0 +2025-07-14 14:40:00,11.78,11.78,11.76,11.77,76200,896880.0 +2025-07-14 14:45:00,11.77,11.77,11.76,11.77,37700,443680.0 +2025-07-14 14:50:00,11.77,11.78,11.76,11.78,117600,1383808.0 +2025-07-14 14:55:00,11.78,11.78,11.77,11.78,132700,1562760.0 +2025-07-14 15:00:00,11.78,11.78,11.77,11.78,178700,2104696.0 +2025-07-15 09:35:00,11.75,11.75,11.58,11.61,726100,8455802.0 +2025-07-15 09:40:00,11.62,11.66,11.62,11.64,200300,2330358.0 +2025-07-15 09:45:00,11.64,11.64,11.54,11.56,660600,7654928.0 +2025-07-15 09:50:00,11.56,11.57,11.48,11.49,813100,9366546.0 +2025-07-15 09:55:00,11.49,11.51,11.41,11.43,760200,8711814.0 +2025-07-15 10:00:00,11.44,11.48,11.42,11.47,352300,4031552.0 +2025-07-15 10:05:00,11.47,11.47,11.45,11.46,187900,2153808.0 +2025-07-15 10:10:00,11.47,11.47,11.43,11.45,252400,2888552.0 +2025-07-15 10:15:00,11.44,11.44,11.38,11.39,702400,8012976.0 +2025-07-15 10:20:00,11.4,11.4,11.37,11.4,304700,3469312.0 +2025-07-15 10:25:00,11.4,11.43,11.39,11.41,133200,1520152.0 +2025-07-15 10:30:00,11.41,11.41,11.36,11.37,406400,4625428.0 +2025-07-15 10:35:00,11.37,11.38,11.36,11.37,178200,2025980.0 +2025-07-15 10:40:00,11.36,11.39,11.36,11.39,147300,1674564.0 +2025-07-15 10:45:00,11.39,11.4,11.37,11.37,119900,1364692.0 +2025-07-15 10:50:00,11.37,11.38,11.35,11.35,160500,1823680.0 +2025-07-15 10:55:00,11.35,11.36,11.35,11.35,192800,2189176.0 +2025-07-15 11:00:00,11.35,11.36,11.34,11.35,129500,1469208.0 +2025-07-15 11:05:00,11.35,11.36,11.32,11.32,134900,1530016.0 +2025-07-15 11:10:00,11.33,11.34,11.32,11.32,79700,902680.0 +2025-07-15 11:15:00,11.32,11.33,11.31,11.31,186600,2111512.0 +2025-07-15 11:20:00,11.31,11.33,11.31,11.32,96100,1087328.0 +2025-07-15 11:25:00,11.32,11.33,11.31,11.33,73800,835136.0 +2025-07-15 11:30:00,11.33,11.35,11.33,11.35,93600,1060888.0 +2025-07-15 13:05:00,11.34,11.34,11.31,11.34,95400,1080560.0 +2025-07-15 13:10:00,11.35,11.35,11.34,11.34,39600,448792.0 +2025-07-15 13:15:00,11.34,11.34,11.33,11.33,82100,931008.0 +2025-07-15 13:20:00,11.33,11.36,11.33,11.36,73100,829072.0 +2025-07-15 13:25:00,11.36,11.37,11.35,11.36,31600,359008.0 +2025-07-15 13:30:00,11.36,11.36,11.33,11.34,80500,913176.0 +2025-07-15 13:35:00,11.33,11.35,11.32,11.35,87800,995264.0 +2025-07-15 13:40:00,11.35,11.35,11.34,11.35,21900,248432.0 +2025-07-15 13:45:00,11.35,11.35,11.33,11.35,42600,483304.0 +2025-07-15 13:50:00,11.35,11.35,11.33,11.34,80300,910328.0 +2025-07-15 13:55:00,11.34,11.34,11.33,11.33,40400,457896.0 +2025-07-15 14:00:00,11.33,11.34,11.32,11.34,48100,544880.0 +2025-07-15 14:05:00,11.33,11.36,11.33,11.36,61700,700176.0 +2025-07-15 14:10:00,11.37,11.38,11.35,11.36,87800,997960.0 +2025-07-15 14:15:00,11.36,11.36,11.32,11.32,83600,948000.0 +2025-07-15 14:20:00,11.32,11.35,11.32,11.35,53800,609856.0 +2025-07-15 14:25:00,11.34,11.34,11.32,11.34,93400,1058552.0 +2025-07-15 14:30:00,11.33,11.35,11.33,11.33,94200,1067744.0 +2025-07-15 14:35:00,11.33,11.36,11.33,11.36,147400,1672112.0 +2025-07-15 14:40:00,11.35,11.37,11.35,11.35,34800,395256.0 +2025-07-15 14:45:00,11.36,11.36,11.35,11.36,63800,724400.0 +2025-07-15 14:50:00,11.36,11.36,11.34,11.35,143400,1627480.0 +2025-07-15 14:55:00,11.35,11.36,11.35,11.36,202700,2301112.0 +2025-07-15 15:00:00,11.36,11.36,11.35,11.36,185400,2105648.0 +2025-07-16 09:35:00,11.36,11.41,11.35,11.36,171300,1948654.0 +2025-07-16 09:40:00,11.35,11.39,11.34,11.38,124400,1413095.0 +2025-07-16 09:45:00,11.38,11.41,11.37,11.4,99600,1134526.0 +2025-07-16 09:50:00,11.4,11.41,11.38,11.41,142700,1625783.0 +2025-07-16 09:55:00,11.4,11.41,11.4,11.41,64000,730053.0 +2025-07-16 10:00:00,11.41,11.45,11.41,11.45,261600,2990066.0 +2025-07-16 10:05:00,11.45,11.46,11.43,11.43,161900,1852464.0 +2025-07-16 10:10:00,11.43,11.43,11.4,11.43,138000,1574500.0 +2025-07-16 10:15:00,11.43,11.45,11.4,11.43,326500,3729203.0 +2025-07-16 10:20:00,11.43,11.44,11.41,11.42,32700,373432.0 +2025-07-16 10:25:00,11.43,11.43,11.42,11.43,62400,713144.0 +2025-07-16 10:30:00,11.42,11.44,11.42,11.43,36100,412600.0 +2025-07-16 10:35:00,11.43,11.44,11.43,11.43,54000,617476.0 +2025-07-16 10:40:00,11.42,11.43,11.41,11.41,69600,794624.0 +2025-07-16 10:45:00,11.42,11.43,11.42,11.42,49400,564420.0 +2025-07-16 10:50:00,11.43,11.43,11.42,11.43,29700,339348.0 +2025-07-16 10:55:00,11.42,11.42,11.41,11.42,30600,349286.0 +2025-07-16 11:00:00,11.41,11.42,11.41,11.42,31200,356262.0 +2025-07-16 11:05:00,11.42,11.44,11.42,11.43,61800,706156.0 +2025-07-16 11:10:00,11.43,11.44,11.43,11.43,15100,172630.0 +2025-07-16 11:15:00,11.43,11.43,11.43,11.43,46500,531494.0 +2025-07-16 11:20:00,11.43,11.44,11.42,11.43,54900,627568.0 +2025-07-16 11:25:00,11.43,11.44,11.42,11.42,97000,1108024.0 +2025-07-16 11:30:00,11.43,11.43,11.42,11.43,12600,144010.0 +2025-07-16 13:05:00,11.43,11.44,11.41,11.42,107700,1230498.0 +2025-07-16 13:10:00,11.41,11.41,11.41,11.41,1200,13692.0 +2025-07-16 13:15:00,11.41,11.42,11.39,11.39,115100,1311936.0 +2025-07-16 13:20:00,11.39,11.4,11.38,11.4,39700,452276.0 +2025-07-16 13:25:00,11.4,11.4,11.38,11.39,66400,756288.0 +2025-07-16 13:30:00,11.38,11.39,11.38,11.39,37400,425832.0 +2025-07-16 13:35:00,11.39,11.39,11.38,11.39,13200,150288.0 +2025-07-16 13:40:00,11.38,11.39,11.37,11.37,88100,1002356.0 +2025-07-16 13:45:00,11.37,11.38,11.36,11.37,56200,639000.0 +2025-07-16 13:50:00,11.37,11.38,11.34,11.37,170900,1940516.0 +2025-07-16 13:55:00,11.37,11.38,11.36,11.37,53400,607198.0 +2025-07-16 14:00:00,11.37,11.38,11.37,11.38,13600,154726.0 +2025-07-16 14:05:00,11.37,11.38,11.37,11.38,16200,184308.0 +2025-07-16 14:10:00,11.37,11.38,11.37,11.37,31500,358332.0 +2025-07-16 14:15:00,11.38,11.4,11.37,11.4,40400,459904.0 +2025-07-16 14:20:00,11.4,11.4,11.39,11.4,68100,776064.0 +2025-07-16 14:25:00,11.4,11.41,11.4,11.41,39500,450332.0 +2025-07-16 14:30:00,11.4,11.41,11.4,11.4,35300,402516.0 +2025-07-16 14:35:00,11.4,11.4,11.39,11.4,48100,548116.0 +2025-07-16 14:40:00,11.39,11.4,11.39,11.4,37500,427316.0 +2025-07-16 14:45:00,11.39,11.4,11.39,11.39,44300,504636.0 +2025-07-16 14:50:00,11.39,11.4,11.39,11.4,92700,1056124.0 +2025-07-16 14:55:00,11.39,11.4,11.39,11.39,72400,824856.0 +2025-07-16 15:00:00,11.39,11.4,11.39,11.4,132900,1514208.0 +2025-07-17 09:35:00,11.4,11.4,11.36,11.37,96300,1094646.0 +2025-07-17 09:40:00,11.39,11.42,11.39,11.4,113900,1298247.0 +2025-07-17 09:45:00,11.4,11.41,11.37,11.38,216400,2463627.0 +2025-07-17 09:50:00,11.4,11.4,11.37,11.38,148700,1691816.0 +2025-07-17 09:55:00,11.38,11.39,11.37,11.38,32900,374249.0 +2025-07-17 10:00:00,11.38,11.39,11.37,11.38,124000,1411232.0 +2025-07-17 10:05:00,11.38,11.38,11.36,11.36,174000,1977412.0 +2025-07-17 10:10:00,11.35,11.36,11.34,11.35,102600,1164389.0 +2025-07-17 10:15:00,11.35,11.36,11.35,11.36,79200,899368.0 +2025-07-17 10:20:00,11.36,11.36,11.35,11.36,113100,1284431.0 +2025-07-17 10:25:00,11.36,11.36,11.34,11.34,138000,1565341.0 +2025-07-17 10:30:00,11.34,11.34,11.31,11.32,304800,3451210.0 +2025-07-17 10:35:00,11.33,11.33,11.31,11.32,222500,2517492.0 +2025-07-17 10:40:00,11.32,11.34,11.32,11.34,44800,507444.0 +2025-07-17 10:45:00,11.33,11.33,11.31,11.31,166500,1883616.0 +2025-07-17 10:50:00,11.31,11.32,11.3,11.31,89700,1014082.0 +2025-07-17 10:55:00,11.31,11.32,11.3,11.31,97500,1102658.0 +2025-07-17 11:00:00,11.31,11.31,11.3,11.3,85500,966842.0 +2025-07-17 11:05:00,11.31,11.32,11.3,11.32,34200,386830.0 +2025-07-17 11:10:00,11.32,11.32,11.31,11.32,14400,162952.0 +2025-07-17 11:15:00,11.31,11.31,11.29,11.3,224200,2533492.0 +2025-07-17 11:20:00,11.3,11.33,11.3,11.33,38600,436656.0 +2025-07-17 11:25:00,11.32,11.33,11.31,11.33,39900,451662.0 +2025-07-17 11:30:00,11.33,11.34,11.32,11.34,21700,245884.0 +2025-07-17 13:05:00,11.33,11.34,11.33,11.33,59800,677706.0 +2025-07-17 13:10:00,11.33,11.34,11.32,11.33,68900,780660.0 +2025-07-17 13:15:00,11.34,11.34,11.32,11.33,35000,396576.0 +2025-07-17 13:20:00,11.34,11.34,11.33,11.33,18700,211880.0 +2025-07-17 13:25:00,11.33,11.33,11.33,11.33,41100,465672.0 +2025-07-17 13:30:00,11.33,11.33,11.32,11.33,35000,396544.0 +2025-07-17 13:35:00,11.33,11.34,11.33,11.33,33900,384168.0 +2025-07-17 13:40:00,11.33,11.34,11.32,11.33,103500,1172256.0 +2025-07-17 13:45:00,11.32,11.34,11.32,11.34,46800,529916.0 +2025-07-17 13:50:00,11.34,11.35,11.33,11.34,117000,1326064.0 +2025-07-17 13:55:00,11.34,11.34,11.33,11.33,27000,305992.0 +2025-07-17 14:00:00,11.34,11.35,11.34,11.34,54300,616076.0 +2025-07-17 14:05:00,11.35,11.37,11.35,11.36,111800,1269780.0 +2025-07-17 14:10:00,11.36,11.37,11.36,11.36,69400,788488.0 +2025-07-17 14:15:00,11.37,11.37,11.34,11.35,50000,567632.0 +2025-07-17 14:20:00,11.35,11.39,11.35,11.39,204100,2321260.0 +2025-07-17 14:25:00,11.38,11.39,11.38,11.39,28800,327768.0 +2025-07-17 14:30:00,11.38,11.38,11.36,11.38,49300,560672.0 +2025-07-17 14:35:00,11.38,11.4,11.37,11.4,124700,1419808.0 +2025-07-17 14:40:00,11.4,11.4,11.38,11.39,50800,578572.0 +2025-07-17 14:45:00,11.39,11.4,11.38,11.39,67200,765604.0 +2025-07-17 14:50:00,11.39,11.39,11.38,11.39,82100,934664.0 +2025-07-17 14:55:00,11.38,11.4,11.38,11.4,81800,931488.0 +2025-07-17 15:00:00,11.39,11.41,11.39,11.41,212300,2421032.0 +2025-07-18 09:35:00,11.39,11.45,11.38,11.43,292000,3335791.0 +2025-07-18 09:40:00,11.43,11.47,11.43,11.46,268900,3080962.0 +2025-07-18 09:45:00,11.46,11.52,11.46,11.48,354700,4072704.0 +2025-07-18 09:50:00,11.47,11.47,11.44,11.44,128500,1472306.0 +2025-07-18 09:55:00,11.45,11.47,11.44,11.45,54900,628591.0 +2025-07-18 10:00:00,11.44,11.46,11.43,11.45,59400,679717.0 +2025-07-18 10:05:00,11.44,11.44,11.42,11.42,94300,1078026.0 +2025-07-18 10:10:00,11.42,11.43,11.41,11.42,61000,696796.0 +2025-07-18 10:15:00,11.42,11.43,11.41,11.43,60600,691959.0 +2025-07-18 10:20:00,11.43,11.45,11.42,11.45,74700,854593.0 +2025-07-18 10:25:00,11.44,11.44,11.43,11.43,54200,619723.0 +2025-07-18 10:30:00,11.43,11.43,11.42,11.42,27600,315358.0 +2025-07-18 10:35:00,11.42,11.43,11.42,11.42,41600,475096.0 +2025-07-18 10:40:00,11.42,11.42,11.4,11.41,74800,853200.0 +2025-07-18 10:45:00,11.42,11.43,11.41,11.42,47500,542224.0 +2025-07-18 10:50:00,11.42,11.42,11.41,11.41,18700,213398.0 +2025-07-18 10:55:00,11.41,11.42,11.4,11.41,56800,648098.0 +2025-07-18 11:00:00,11.41,11.42,11.4,11.4,52600,600138.0 +2025-07-18 11:05:00,11.4,11.41,11.4,11.41,32300,368490.0 +2025-07-18 11:10:00,11.41,11.42,11.41,11.41,22500,256750.0 +2025-07-18 11:15:00,11.41,11.42,11.4,11.4,44800,510898.0 +2025-07-18 11:20:00,11.41,11.41,11.4,11.41,39400,449490.0 +2025-07-18 11:25:00,11.41,11.54,11.41,11.49,493700,5675480.0 +2025-07-18 11:30:00,11.49,11.54,11.49,11.5,324500,3736896.0 +2025-07-18 13:05:00,11.5,11.5,11.46,11.47,100400,1152972.0 +2025-07-18 13:10:00,11.47,11.49,11.45,11.45,74700,856644.0 +2025-07-18 13:15:00,11.46,11.49,11.46,11.47,74600,855580.0 +2025-07-18 13:20:00,11.47,11.47,11.46,11.47,19000,217876.0 +2025-07-18 13:25:00,11.47,11.47,11.46,11.47,24300,278712.0 +2025-07-18 13:30:00,11.47,11.47,11.45,11.46,77000,882196.0 +2025-07-18 13:35:00,11.46,11.46,11.45,11.45,7800,89372.0 +2025-07-18 13:40:00,11.46,11.46,11.46,11.46,30700,351820.0 +2025-07-18 13:45:00,11.45,11.46,11.45,11.45,19200,219884.0 +2025-07-18 13:50:00,11.45,11.45,11.44,11.44,54600,624972.0 +2025-07-18 13:55:00,11.44,11.44,11.42,11.42,71100,812648.0 +2025-07-18 14:00:00,11.43,11.44,11.42,11.43,27500,314300.0 +2025-07-18 14:05:00,11.43,11.45,11.43,11.45,25500,291668.0 +2025-07-18 14:10:00,11.45,11.45,11.44,11.44,21300,243744.0 +2025-07-18 14:15:00,11.44,11.45,11.44,11.44,45800,524032.0 +2025-07-18 14:20:00,11.44,11.45,11.43,11.44,25200,288368.0 +2025-07-18 14:25:00,11.44,11.45,11.44,11.45,23100,264376.0 +2025-07-18 14:30:00,11.45,11.45,11.44,11.44,26400,302116.0 +2025-07-18 14:35:00,11.45,11.46,11.45,11.45,72800,833576.0 +2025-07-18 14:40:00,11.45,11.47,11.45,11.46,93500,1071388.0 +2025-07-18 14:45:00,11.46,11.47,11.45,11.47,42800,490684.0 +2025-07-18 14:50:00,11.47,11.48,11.46,11.47,168400,1931484.0 +2025-07-18 14:55:00,11.48,11.48,11.46,11.47,103400,1186168.0 +2025-07-18 15:00:00,11.47,11.48,11.47,11.48,153700,1764124.0 +2025-07-21 09:35:00,11.5,11.9,11.5,11.82,3310000,39027620.0 +2025-07-21 09:40:00,11.82,11.82,11.75,11.8,565800,6664972.0 +2025-07-21 09:45:00,11.8,11.8,11.75,11.77,353800,4165416.0 +2025-07-21 09:50:00,11.76,11.77,11.71,11.73,317400,3726348.0 +2025-07-21 09:55:00,11.74,11.8,11.73,11.79,294900,3468048.0 +2025-07-21 10:00:00,11.79,11.87,11.78,11.8,575100,6797544.0 +2025-07-21 10:05:00,11.81,11.81,11.77,11.79,149000,1755740.0 +2025-07-21 10:10:00,11.78,11.78,11.77,11.78,116500,1371540.0 +2025-07-21 10:15:00,11.79,11.82,11.79,11.79,201500,2378348.0 +2025-07-21 10:20:00,11.8,11.8,11.78,11.78,80400,948104.0 +2025-07-21 10:25:00,11.78,11.8,11.78,11.79,91500,1078720.0 +2025-07-21 10:30:00,11.8,11.82,11.78,11.81,256300,3025224.0 +2025-07-21 10:35:00,11.82,11.83,11.81,11.83,185500,2193456.0 +2025-07-21 10:40:00,11.82,11.83,11.8,11.82,91600,1082064.0 +2025-07-21 10:45:00,11.82,11.82,11.8,11.8,59800,706288.0 +2025-07-21 10:50:00,11.8,11.88,11.8,11.86,418800,4961040.0 +2025-07-21 10:55:00,11.86,11.86,11.83,11.84,58200,689336.0 +2025-07-21 11:00:00,11.84,11.84,11.83,11.83,42500,502944.0 +2025-07-21 11:05:00,11.83,11.84,11.82,11.83,61200,724008.0 +2025-07-21 11:10:00,11.83,11.83,11.8,11.81,47100,556456.0 +2025-07-21 11:15:00,11.81,11.81,11.8,11.8,71500,843760.0 +2025-07-21 11:20:00,11.8,11.81,11.76,11.76,96400,1134704.0 +2025-07-21 11:25:00,11.76,11.77,11.75,11.76,64000,752432.0 +2025-07-21 11:30:00,11.75,11.77,11.75,11.76,38400,451504.0 +2025-07-21 13:05:00,11.76,11.77,11.75,11.75,119300,1402632.0 +2025-07-21 13:10:00,11.75,11.75,11.74,11.74,45400,533152.0 +2025-07-21 13:15:00,11.75,11.75,11.74,11.74,37500,440408.0 +2025-07-21 13:20:00,11.75,11.76,11.74,11.75,85300,1002416.0 +2025-07-21 13:25:00,11.75,11.77,11.75,11.76,45400,533776.0 +2025-07-21 13:30:00,11.76,11.76,11.75,11.76,25400,298560.0 +2025-07-21 13:35:00,11.76,11.76,11.75,11.75,26500,311392.0 +2025-07-21 13:40:00,11.75,11.76,11.75,11.76,42500,499600.0 +2025-07-21 13:45:00,11.76,11.77,11.75,11.76,59500,699760.0 +2025-07-21 13:50:00,11.76,11.77,11.75,11.77,60600,712880.0 +2025-07-21 13:55:00,11.76,11.77,11.74,11.75,128100,1505496.0 +2025-07-21 14:00:00,11.75,11.75,11.73,11.74,72700,853368.0 +2025-07-21 14:05:00,11.74,11.76,11.73,11.76,42100,494384.0 +2025-07-21 14:10:00,11.76,11.76,11.75,11.76,42500,499768.0 +2025-07-21 14:15:00,11.76,11.76,11.75,11.76,55600,653528.0 +2025-07-21 14:20:00,11.76,11.81,11.76,11.78,195400,2303048.0 +2025-07-21 14:25:00,11.78,11.8,11.78,11.79,53000,624920.0 +2025-07-21 14:30:00,11.79,11.81,11.78,11.81,140400,1656360.0 +2025-07-21 14:35:00,11.81,11.81,11.79,11.8,113900,1344080.0 +2025-07-21 14:40:00,11.8,11.81,11.78,11.79,100500,1185416.0 +2025-07-21 14:45:00,11.79,11.83,11.79,11.81,297000,3506952.0 +2025-07-21 14:50:00,11.82,11.83,11.81,11.82,206700,2442568.0 +2025-07-21 14:55:00,11.83,11.83,11.81,11.81,250900,2964944.0 +2025-07-21 15:00:00,11.82,11.82,11.81,11.81,337000,3980880.0 +2025-07-22 09:35:00,11.92,11.94,11.81,11.81,910200,10792929.0 +2025-07-22 09:40:00,11.81,11.9,11.8,11.87,422100,5001893.0 +2025-07-22 09:45:00,11.86,11.95,11.86,11.93,701000,8346876.0 +2025-07-22 09:50:00,11.93,11.99,11.9,11.91,780500,9327436.0 +2025-07-22 09:55:00,11.91,11.91,11.87,11.89,179300,2132074.0 +2025-07-22 10:00:00,11.89,11.9,11.84,11.86,235800,2798476.0 +2025-07-22 10:05:00,11.86,11.87,11.84,11.85,128000,1516700.0 +2025-07-22 10:10:00,11.84,11.87,11.84,11.85,77300,916312.0 +2025-07-22 10:15:00,11.85,11.85,11.81,11.81,221500,2619884.0 +2025-07-22 10:20:00,11.81,11.83,11.81,11.82,95800,1132180.0 +2025-07-22 10:25:00,11.82,11.83,11.79,11.8,196100,2314184.0 +2025-07-22 10:30:00,11.79,11.81,11.78,11.8,139500,1645224.0 +2025-07-22 10:35:00,11.81,11.83,11.8,11.82,94500,1116616.0 +2025-07-22 10:40:00,11.82,11.84,11.81,11.84,121900,1442096.0 +2025-07-22 10:45:00,11.84,11.88,11.84,11.88,156100,1852104.0 +2025-07-22 10:50:00,11.88,11.92,11.88,11.91,287000,3416072.0 +2025-07-22 10:55:00,11.91,11.91,11.88,11.89,140000,1663500.0 +2025-07-22 11:00:00,11.88,11.95,11.85,11.95,569900,6785792.0 +2025-07-22 11:05:00,11.94,11.95,11.9,11.92,151900,1811708.0 +2025-07-22 11:10:00,11.92,11.94,11.91,11.92,111800,1333216.0 +2025-07-22 11:15:00,11.91,11.92,11.9,11.92,83200,991144.0 +2025-07-22 11:20:00,11.92,11.96,11.91,11.95,242200,2892024.0 +2025-07-22 11:25:00,11.95,11.97,11.94,11.96,171400,2049376.0 +2025-07-22 11:30:00,11.95,11.97,11.95,11.97,174900,2092088.0 +2025-07-22 13:05:00,11.97,12.06,11.97,12.0,884000,10607064.0 +2025-07-22 13:10:00,11.99,12.02,11.96,11.97,311000,3728984.0 +2025-07-22 13:15:00,11.97,11.98,11.93,11.96,158600,1896944.0 +2025-07-22 13:20:00,11.96,11.98,11.95,11.95,107000,1280264.0 +2025-07-22 13:25:00,11.95,11.96,11.93,11.94,131500,1570056.0 +2025-07-22 13:30:00,11.95,11.96,11.92,11.92,110900,1324712.0 +2025-07-22 13:35:00,11.93,11.96,11.93,11.96,93200,1112704.0 +2025-07-22 13:40:00,11.95,11.96,11.94,11.94,147400,1761320.0 +2025-07-22 13:45:00,11.95,11.96,11.94,11.94,111500,1331968.0 +2025-07-22 13:50:00,11.93,12.0,11.92,11.98,382600,4579792.0 +2025-07-22 13:55:00,11.98,12.0,11.97,12.0,142800,1710496.0 +2025-07-22 14:00:00,11.99,12.01,11.97,11.98,178800,2144568.0 +2025-07-22 14:05:00,11.98,11.98,11.94,11.96,161700,1931912.0 +2025-07-22 14:10:00,11.95,11.98,11.95,11.95,106400,1273072.0 +2025-07-22 14:15:00,11.95,12.0,11.95,11.99,273500,3275176.0 +2025-07-22 14:20:00,11.99,12.04,11.99,12.02,420100,5048520.0 +2025-07-22 14:25:00,12.02,12.02,12.0,12.02,187300,2249984.0 +2025-07-22 14:30:00,12.02,12.02,12.0,12.01,55800,670248.0 +2025-07-22 14:35:00,12.01,12.03,12.01,12.02,204800,2462144.0 +2025-07-22 14:40:00,12.02,12.04,12.02,12.03,314300,3781656.0 +2025-07-22 14:45:00,12.04,12.04,12.02,12.04,252500,3038264.0 +2025-07-22 14:50:00,12.04,12.05,12.03,12.04,385400,4640072.0 +2025-07-22 14:55:00,12.04,12.05,12.04,12.05,271000,3264288.0 +2025-07-22 15:00:00,12.05,12.06,12.05,12.06,368800,4446160.0 +2025-07-23 09:35:00,12.12,12.24,12.0,12.05,1715300,20766354.0 +2025-07-23 09:40:00,12.05,12.06,11.98,11.98,394400,4743262.0 +2025-07-23 09:45:00,11.97,12.04,11.96,12.02,488700,5861516.0 +2025-07-23 09:50:00,12.02,12.04,11.96,12.03,326300,3913320.0 +2025-07-23 09:55:00,12.03,12.05,12.02,12.03,109300,1315148.0 +2025-07-23 10:00:00,12.03,12.03,11.98,12.0,229300,2753152.0 +2025-07-23 10:05:00,12.0,12.03,11.98,12.02,236400,2837176.0 +2025-07-23 10:10:00,12.02,12.02,11.98,11.99,141800,1701628.0 +2025-07-23 10:15:00,11.97,11.98,11.96,11.97,202600,2424208.0 +2025-07-23 10:20:00,11.97,11.97,11.92,11.92,335600,4009076.0 +2025-07-23 10:25:00,11.93,11.94,11.91,11.94,279000,3326976.0 +2025-07-23 10:30:00,11.93,11.95,11.92,11.94,116200,1386316.0 +2025-07-23 10:35:00,11.94,11.96,11.93,11.96,178400,2130284.0 +2025-07-23 10:40:00,11.95,11.95,11.94,11.95,40400,482604.0 +2025-07-23 10:45:00,11.95,11.95,11.94,11.94,46100,550860.0 +2025-07-23 10:50:00,11.94,11.95,11.93,11.94,88400,1055420.0 +2025-07-23 10:55:00,11.94,11.94,11.93,11.93,21800,260224.0 +2025-07-23 11:00:00,11.94,11.94,11.93,11.94,76300,910492.0 +2025-07-23 11:05:00,11.94,11.94,11.92,11.93,83100,991544.0 +2025-07-23 11:10:00,11.93,11.93,11.92,11.93,76700,914720.0 +2025-07-23 11:15:00,11.93,11.94,11.93,11.94,41000,489476.0 +2025-07-23 11:20:00,11.93,11.94,11.91,11.92,155600,1855496.0 +2025-07-23 11:25:00,11.92,11.93,11.92,11.92,67400,803540.0 +2025-07-23 11:30:00,11.92,11.94,11.91,11.94,63700,759720.0 +2025-07-23 13:05:00,11.94,11.94,11.91,11.92,100500,1198576.0 +2025-07-23 13:10:00,11.91,11.95,11.9,11.95,126600,1509208.0 +2025-07-23 13:15:00,11.95,11.96,11.93,11.94,82000,979304.0 +2025-07-23 13:20:00,11.94,11.95,11.93,11.94,77900,930024.0 +2025-07-23 13:25:00,11.93,11.96,11.93,11.94,52900,631944.0 +2025-07-23 13:30:00,11.94,11.97,11.94,11.95,39100,467488.0 +2025-07-23 13:35:00,11.95,11.96,11.95,11.95,26100,312016.0 +2025-07-23 13:40:00,11.96,11.96,11.93,11.93,112800,1347472.0 +2025-07-23 13:45:00,11.93,11.94,11.92,11.93,30500,363984.0 +2025-07-23 13:50:00,11.93,11.94,11.92,11.93,54500,650192.0 +2025-07-23 13:55:00,11.93,11.94,11.93,11.94,43900,524016.0 +2025-07-23 14:00:00,11.94,11.94,11.91,11.92,92700,1105048.0 +2025-07-23 14:05:00,11.92,11.93,11.9,11.91,156800,1868808.0 +2025-07-23 14:10:00,11.91,11.92,11.9,11.92,70500,839904.0 +2025-07-23 14:15:00,11.92,11.92,11.9,11.9,99300,1181968.0 +2025-07-23 14:20:00,11.9,11.9,11.87,11.87,233800,2779816.0 +2025-07-23 14:25:00,11.87,11.88,11.84,11.86,365300,4331352.0 +2025-07-23 14:30:00,11.86,11.88,11.85,11.88,110600,1312472.0 +2025-07-23 14:35:00,11.88,11.89,11.85,11.85,102400,1216232.0 +2025-07-23 14:40:00,11.86,11.86,11.81,11.81,203500,2409120.0 +2025-07-23 14:45:00,11.81,11.84,11.81,11.84,217200,2568152.0 +2025-07-23 14:50:00,11.84,11.86,11.83,11.84,142700,1690536.0 +2025-07-23 14:55:00,11.84,11.86,11.84,11.85,239100,2834544.0 +2025-07-23 15:00:00,11.85,11.87,11.85,11.86,152900,1813712.0 +2025-07-24 09:35:00,11.84,11.91,11.84,11.9,454600,5399516.0 +2025-07-24 09:40:00,11.89,11.91,11.88,11.89,176400,2098378.0 +2025-07-24 09:45:00,11.89,11.9,11.86,11.88,123900,1471706.0 +2025-07-24 09:50:00,11.87,11.9,11.87,11.89,134300,1596287.0 +2025-07-24 09:55:00,11.88,11.9,11.88,11.89,86300,1026242.0 +2025-07-24 10:00:00,11.89,11.9,11.88,11.89,98300,1168642.0 +2025-07-24 10:05:00,11.89,11.9,11.89,11.9,59300,705504.0 +2025-07-24 10:10:00,11.89,11.89,11.85,11.87,363100,4308903.0 +2025-07-24 10:15:00,11.86,11.87,11.85,11.87,153900,1824694.0 +2025-07-24 10:20:00,11.86,11.88,11.86,11.87,143900,1707900.0 +2025-07-24 10:25:00,11.87,11.88,11.85,11.85,82600,979956.0 +2025-07-24 10:30:00,11.85,11.86,11.83,11.85,190900,2261108.0 +2025-07-24 10:35:00,11.85,11.86,11.84,11.84,81500,965628.0 +2025-07-24 10:40:00,11.85,11.87,11.85,11.87,148200,1757226.0 +2025-07-24 10:45:00,11.86,11.87,11.86,11.86,33500,397522.0 +2025-07-24 10:50:00,11.86,11.87,11.85,11.86,108900,1291432.0 +2025-07-24 10:55:00,11.85,11.86,11.85,11.86,30800,365230.0 +2025-07-24 11:00:00,11.85,11.86,11.85,11.86,53800,637896.0 +2025-07-24 11:05:00,11.85,11.86,11.83,11.83,208100,2464328.0 +2025-07-24 11:10:00,11.83,11.85,11.82,11.85,118800,1405926.0 +2025-07-24 11:15:00,11.85,11.86,11.84,11.84,49500,586508.0 +2025-07-24 11:20:00,11.85,11.87,11.85,11.86,53400,633296.0 +2025-07-24 11:25:00,11.86,11.87,11.85,11.85,75000,889284.0 +2025-07-24 11:30:00,11.85,11.9,11.85,11.9,390600,4636584.0 +2025-07-24 13:05:00,11.9,12.05,11.9,12.0,623400,7467100.0 +2025-07-24 13:10:00,12.0,12.0,11.96,11.97,131100,1571940.0 +2025-07-24 13:15:00,11.97,11.97,11.96,11.96,55200,660416.0 +2025-07-24 13:20:00,11.96,11.98,11.96,11.97,79300,949436.0 +2025-07-24 13:25:00,11.97,11.98,11.96,11.97,81000,969460.0 +2025-07-24 13:30:00,11.97,11.98,11.97,11.98,91800,1099684.0 +2025-07-24 13:35:00,11.98,11.98,11.97,11.97,89000,1065788.0 +2025-07-24 13:40:00,11.96,11.99,11.96,11.99,99100,1187008.0 +2025-07-24 13:45:00,11.98,11.99,11.95,11.95,133800,1602380.0 +2025-07-24 13:50:00,11.95,11.98,11.93,11.98,326700,3900944.0 +2025-07-24 13:55:00,11.97,11.97,11.95,11.96,102100,1221660.0 +2025-07-24 14:00:00,11.96,11.96,11.94,11.94,153200,1830488.0 +2025-07-24 14:05:00,11.95,11.97,11.95,11.97,28700,343432.0 +2025-07-24 14:10:00,11.97,11.97,11.96,11.97,69700,833984.0 +2025-07-24 14:15:00,11.98,12.01,11.97,12.01,178000,2134440.0 +2025-07-24 14:20:00,12.01,12.02,12.0,12.01,110200,1323216.0 +2025-07-24 14:25:00,12.0,12.0,11.98,11.99,142000,1703120.0 +2025-07-24 14:30:00,12.0,12.01,11.99,12.0,99700,1196488.0 +2025-07-24 14:35:00,12.0,12.01,12.0,12.01,72900,875072.0 +2025-07-24 14:40:00,12.0,12.01,11.99,12.0,134300,1611576.0 +2025-07-24 14:45:00,12.0,12.01,12.0,12.0,129600,1555520.0 +2025-07-24 14:50:00,12.01,12.03,12.0,12.02,255200,3065480.0 +2025-07-24 14:55:00,12.02,12.03,12.01,12.03,214700,2581048.0 +2025-07-24 15:00:00,12.03,12.04,12.02,12.04,188700,2271328.0 +2025-07-25 09:35:00,12.04,12.04,11.98,12.02,215500,2589042.0 +2025-07-25 09:40:00,12.02,12.03,11.98,12.02,158500,1902548.0 +2025-07-25 09:45:00,12.01,12.01,11.95,11.95,170100,2037226.0 +2025-07-25 09:50:00,11.95,11.98,11.93,11.97,238500,2849545.0 +2025-07-25 09:55:00,11.96,11.99,11.95,11.99,114500,1369844.0 +2025-07-25 10:00:00,11.99,11.99,11.95,11.97,93700,1121754.0 +2025-07-25 10:05:00,11.97,11.98,11.95,11.96,75800,906572.0 +2025-07-25 10:10:00,11.96,11.97,11.92,11.93,151100,1803884.0 +2025-07-25 10:15:00,11.92,11.95,11.91,11.94,131900,1573831.0 +2025-07-25 10:20:00,11.94,11.95,11.93,11.93,109100,1301918.0 +2025-07-25 10:25:00,11.95,11.95,11.93,11.93,89300,1065692.0 +2025-07-25 10:30:00,11.94,11.94,11.92,11.94,153000,1825202.0 +2025-07-25 10:35:00,11.94,11.95,11.93,11.94,56000,668864.0 +2025-07-25 10:40:00,11.95,11.95,11.94,11.95,48000,573578.0 +2025-07-25 10:45:00,11.94,11.96,11.93,11.95,89800,1072742.0 +2025-07-25 10:50:00,11.95,11.95,11.93,11.93,65800,785528.0 +2025-07-25 10:55:00,11.93,11.94,11.93,11.93,41600,496306.0 +2025-07-25 11:00:00,11.92,11.93,11.89,11.89,362200,4311506.0 +2025-07-25 11:05:00,11.9,11.92,11.89,11.91,68900,819798.0 +2025-07-25 11:10:00,11.91,11.91,11.89,11.91,117200,1395108.0 +2025-07-25 11:15:00,11.91,11.93,11.9,11.92,106300,1265870.0 +2025-07-25 11:20:00,11.92,11.93,11.91,11.92,65700,782806.0 +2025-07-25 11:25:00,11.92,11.93,11.91,11.93,21400,255136.0 +2025-07-25 11:30:00,11.92,11.93,11.9,11.91,63700,758728.0 +2025-07-25 13:05:00,11.91,11.92,11.88,11.9,92000,1094272.0 +2025-07-25 13:10:00,11.89,11.91,11.88,11.9,63500,755064.0 +2025-07-25 13:15:00,11.91,11.91,11.88,11.89,86300,1026932.0 +2025-07-25 13:20:00,11.89,11.91,11.89,11.91,71400,850024.0 +2025-07-25 13:25:00,11.9,11.93,11.89,11.93,143500,1708404.0 +2025-07-25 13:30:00,11.91,11.93,11.91,11.92,93200,1111644.0 +2025-07-25 13:35:00,11.92,11.97,11.92,11.96,109300,1305200.0 +2025-07-25 13:40:00,11.96,11.97,11.94,11.95,113300,1354520.0 +2025-07-25 13:45:00,11.95,11.95,11.92,11.93,36700,437976.0 +2025-07-25 13:50:00,11.92,11.93,11.91,11.91,62900,749680.0 +2025-07-25 13:55:00,11.92,11.93,11.91,11.92,67100,799836.0 +2025-07-25 14:00:00,11.92,11.93,11.91,11.91,95800,1141304.0 +2025-07-25 14:05:00,11.92,11.93,11.91,11.91,95100,1133412.0 +2025-07-25 14:10:00,11.91,11.92,11.87,11.89,188100,2237704.0 +2025-07-25 14:15:00,11.89,11.9,11.88,11.89,42900,510208.0 +2025-07-25 14:20:00,11.9,11.9,11.88,11.89,89300,1061324.0 +2025-07-25 14:25:00,11.88,11.9,11.86,11.87,106900,1269604.0 +2025-07-25 14:30:00,11.87,11.9,11.87,11.9,31100,369644.0 +2025-07-25 14:35:00,11.89,11.91,11.88,11.89,54000,642288.0 +2025-07-25 14:40:00,11.89,11.9,11.88,11.89,85600,1018124.0 +2025-07-25 14:45:00,11.88,11.89,11.87,11.88,101100,1200800.0 +2025-07-25 14:50:00,11.87,11.9,11.87,11.89,180500,2145016.0 +2025-07-25 14:55:00,11.88,11.9,11.88,11.89,167300,1988976.0 +2025-07-25 15:00:00,11.88,11.91,11.88,11.91,195500,2326744.0 +2025-07-28 09:35:00,11.92,11.94,11.8,11.8,398300,4716342.0 +2025-07-28 09:40:00,11.8,11.91,11.8,11.9,366700,4341505.0 +2025-07-28 09:45:00,11.9,11.91,11.87,11.88,200900,2388950.0 +2025-07-28 09:50:00,11.88,11.9,11.87,11.88,103400,1228571.0 +2025-07-28 09:55:00,11.89,11.97,11.88,11.97,267600,3193307.0 +2025-07-28 10:00:00,11.97,11.98,11.94,11.95,180100,2153973.0 +2025-07-28 10:05:00,11.96,11.96,11.93,11.94,121800,1454726.0 +2025-07-28 10:10:00,11.94,11.97,11.94,11.96,73300,876426.0 +2025-07-28 10:15:00,11.96,11.97,11.94,11.95,113400,1355386.0 +2025-07-28 10:20:00,11.95,12.15,11.95,12.07,1629600,19678234.0 +2025-07-28 10:25:00,12.07,12.08,12.02,12.03,185600,2237704.0 +2025-07-28 10:30:00,12.02,12.03,12.0,12.01,113900,1368612.0 +2025-07-28 10:35:00,12.0,12.05,12.0,12.05,123700,1489504.0 +2025-07-28 10:40:00,12.05,12.05,12.01,12.02,157600,1896464.0 +2025-07-28 10:45:00,12.02,12.02,12.0,12.02,61600,739928.0 +2025-07-28 10:50:00,12.03,12.03,12.0,12.03,108400,1302436.0 +2025-07-28 10:55:00,12.02,12.07,12.02,12.05,112500,1355040.0 +2025-07-28 11:00:00,12.05,12.05,12.01,12.02,65400,786712.0 +2025-07-28 11:05:00,12.02,12.06,12.02,12.06,131400,1581228.0 +2025-07-28 11:10:00,12.05,12.05,12.02,12.03,56900,684624.0 +2025-07-28 11:15:00,12.04,12.04,12.01,12.03,48500,582904.0 +2025-07-28 11:20:00,12.02,12.06,12.01,12.01,120000,1444584.0 +2025-07-28 11:25:00,12.01,12.02,12.0,12.01,101400,1217460.0 +2025-07-28 11:30:00,12.0,12.01,11.97,11.98,328800,3940984.0 +2025-07-28 13:05:00,11.97,11.99,11.96,11.99,174900,2094216.0 +2025-07-28 13:10:00,11.99,11.99,11.97,11.98,40300,482824.0 +2025-07-28 13:15:00,11.99,11.99,11.97,11.97,42200,505560.0 +2025-07-28 13:20:00,11.98,11.99,11.96,11.98,71500,856276.0 +2025-07-28 13:25:00,11.98,11.98,11.96,11.97,12500,149628.0 +2025-07-28 13:30:00,11.97,11.97,11.96,11.96,44300,529916.0 +2025-07-28 13:35:00,11.96,11.98,11.96,11.97,53300,637976.0 +2025-07-28 13:40:00,11.97,11.97,11.96,11.96,19300,230992.0 +2025-07-28 13:45:00,11.96,11.96,11.94,11.94,90100,1077152.0 +2025-07-28 13:50:00,11.94,11.95,11.93,11.94,79000,943000.0 +2025-07-28 13:55:00,11.95,11.96,11.94,11.95,36600,437344.0 +2025-07-28 14:00:00,11.95,11.96,11.94,11.95,21400,255688.0 +2025-07-28 14:05:00,11.96,11.96,11.94,11.95,35800,427824.0 +2025-07-28 14:10:00,11.95,11.96,11.94,11.94,78700,940288.0 +2025-07-28 14:15:00,11.95,11.95,11.94,11.95,114700,1369792.0 +2025-07-28 14:20:00,11.94,11.95,11.93,11.93,39600,472848.0 +2025-07-28 14:25:00,11.94,11.94,11.92,11.93,77900,929192.0 +2025-07-28 14:30:00,11.92,11.95,11.92,11.95,30900,368840.0 +2025-07-28 14:35:00,11.95,11.95,11.94,11.95,61600,735776.0 +2025-07-28 14:40:00,11.95,11.95,11.93,11.95,108800,1299232.0 +2025-07-28 14:45:00,11.95,11.98,11.94,11.96,139100,1663528.0 +2025-07-28 14:50:00,11.96,11.97,11.96,11.97,84400,1010088.0 +2025-07-28 14:55:00,11.97,11.99,11.96,11.98,274000,3281480.0 +2025-07-28 15:00:00,11.98,12.01,11.98,12.01,422500,5071248.0 +2025-07-29 09:35:00,12.01,12.05,11.98,11.98,521400,6260169.0 +2025-07-29 09:40:00,11.97,11.99,11.95,11.97,214300,2565193.0 +2025-07-29 09:45:00,11.97,11.97,11.91,11.93,219700,2622017.0 +2025-07-29 09:50:00,11.92,11.94,11.91,11.91,188800,2250557.0 +2025-07-29 09:55:00,11.92,11.92,11.9,11.9,183300,2181784.0 +2025-07-29 10:00:00,11.9,11.9,11.87,11.88,161900,1923598.0 +2025-07-29 10:05:00,11.88,11.89,11.87,11.88,81000,962506.0 +2025-07-29 10:10:00,11.88,11.89,11.88,11.89,121900,1448686.0 +2025-07-29 10:15:00,11.89,11.9,11.88,11.9,47200,561198.0 +2025-07-29 10:20:00,11.9,11.9,11.88,11.89,124900,1484340.0 +2025-07-29 10:25:00,11.88,11.89,11.86,11.87,221500,2629092.0 +2025-07-29 10:30:00,11.88,11.88,11.86,11.87,58900,698838.0 +2025-07-29 10:35:00,11.86,11.87,11.83,11.84,216700,2567366.0 +2025-07-29 10:40:00,11.84,11.84,11.8,11.81,279300,3300020.0 +2025-07-29 10:45:00,11.8,11.83,11.8,11.81,137800,1627610.0 +2025-07-29 10:50:00,11.81,11.83,11.8,11.8,106400,1256626.0 +2025-07-29 10:55:00,11.81,12.01,11.81,11.94,620200,7411728.0 +2025-07-29 11:00:00,11.94,11.94,11.9,11.9,70800,843544.0 +2025-07-29 11:05:00,11.89,11.89,11.86,11.86,96600,1147392.0 +2025-07-29 11:10:00,11.86,11.89,11.86,11.88,43700,519224.0 +2025-07-29 11:15:00,11.88,11.9,11.87,11.88,51400,610936.0 +2025-07-29 11:20:00,11.9,11.9,11.88,11.89,7100,84416.0 +2025-07-29 11:25:00,11.89,11.9,11.88,11.89,21000,249632.0 +2025-07-29 11:30:00,11.9,11.9,11.88,11.89,40500,481736.0 +2025-07-29 13:05:00,11.89,11.89,11.87,11.88,63100,749288.0 +2025-07-29 13:10:00,11.88,11.88,11.85,11.86,63200,749812.0 +2025-07-29 13:15:00,11.86,11.87,11.85,11.86,36800,436660.0 +2025-07-29 13:20:00,11.85,11.87,11.85,11.86,21200,251456.0 +2025-07-29 13:25:00,11.86,11.87,11.85,11.85,46100,546604.0 +2025-07-29 13:30:00,11.86,11.86,11.84,11.85,42400,502448.0 +2025-07-29 13:35:00,11.85,11.88,11.84,11.86,65900,781500.0 +2025-07-29 13:40:00,11.86,11.87,11.86,11.86,75600,896840.0 +2025-07-29 13:45:00,11.86,11.86,11.85,11.85,50400,597668.0 +2025-07-29 13:50:00,11.85,11.87,11.85,11.86,70000,830392.0 +2025-07-29 13:55:00,11.86,11.87,11.84,11.85,188800,2237268.0 +2025-07-29 14:00:00,11.85,11.86,11.84,11.85,34200,405356.0 +2025-07-29 14:05:00,11.85,11.86,11.85,11.86,82100,973412.0 +2025-07-29 14:10:00,11.86,11.87,11.85,11.85,54500,646164.0 +2025-07-29 14:15:00,11.85,11.86,11.84,11.86,133300,1579684.0 +2025-07-29 14:20:00,11.86,11.88,11.86,11.87,68700,815196.0 +2025-07-29 14:25:00,11.87,11.87,11.85,11.86,114200,1353636.0 +2025-07-29 14:30:00,11.86,11.89,11.85,11.87,138800,1647160.0 +2025-07-29 14:35:00,11.87,11.9,11.87,11.89,94000,1117496.0 +2025-07-29 14:40:00,11.88,11.91,11.88,11.91,99200,1179944.0 +2025-07-29 14:45:00,11.9,11.91,11.89,11.89,83700,995660.0 +2025-07-29 14:50:00,11.89,11.91,11.89,11.91,89700,1067576.0 +2025-07-29 14:55:00,11.9,11.92,11.9,11.91,251900,2998772.0 +2025-07-29 15:00:00,11.91,11.93,11.91,11.91,112900,1345224.0 +2025-07-30 09:35:00,11.95,11.96,11.91,11.95,458400,5468939.0 +2025-07-30 09:40:00,11.94,11.98,11.93,11.97,185900,2222044.0 +2025-07-30 09:45:00,11.97,11.97,11.93,11.93,160500,1918941.0 +2025-07-30 09:50:00,11.93,12.04,11.92,12.02,584100,7001665.0 +2025-07-30 09:55:00,12.03,12.03,11.99,12.0,210500,2527627.0 +2025-07-30 10:00:00,11.99,11.99,11.95,11.96,110000,1316398.0 +2025-07-30 10:05:00,11.95,11.97,11.94,11.95,122600,1465504.0 +2025-07-30 10:10:00,11.96,11.96,11.93,11.93,64100,765146.0 +2025-07-30 10:15:00,11.93,11.94,11.9,11.91,125900,1501182.0 +2025-07-30 10:20:00,11.91,11.91,11.87,11.9,100000,1189072.0 +2025-07-30 10:25:00,11.9,11.9,11.89,11.9,40400,480538.0 +2025-07-30 10:30:00,11.91,11.94,11.91,11.92,48300,575448.0 +2025-07-30 10:35:00,11.92,11.94,11.92,11.93,39800,474602.0 +2025-07-30 10:40:00,11.92,11.92,11.9,11.92,47900,570622.0 +2025-07-30 10:45:00,11.91,11.92,11.9,11.91,33400,397732.0 +2025-07-30 10:50:00,11.92,11.92,11.9,11.92,66100,787516.0 +2025-07-30 10:55:00,11.91,11.92,11.91,11.92,24500,291852.0 +2025-07-30 11:00:00,11.91,11.93,11.91,11.92,63800,760392.0 +2025-07-30 11:05:00,11.92,11.92,11.91,11.91,47700,568296.0 +2025-07-30 11:10:00,11.9,11.91,11.9,11.9,48300,574796.0 +2025-07-30 11:15:00,11.9,11.91,11.9,11.91,30200,359416.0 +2025-07-30 11:20:00,11.91,11.91,11.89,11.9,69000,820836.0 +2025-07-30 11:25:00,11.89,11.89,11.87,11.87,86900,1032668.0 +2025-07-30 11:30:00,11.87,11.89,11.87,11.89,45200,536876.0 +2025-07-30 13:05:00,11.9,11.91,11.89,11.9,63100,750396.0 +2025-07-30 13:10:00,11.89,11.9,11.86,11.88,115000,1366384.0 +2025-07-30 13:15:00,11.87,11.88,11.86,11.86,34800,413112.0 +2025-07-30 13:20:00,11.87,11.88,11.86,11.86,88500,1049840.0 +2025-07-30 13:25:00,11.87,11.87,11.86,11.87,8900,105584.0 +2025-07-30 13:30:00,11.86,11.92,11.86,11.88,207000,2463136.0 +2025-07-30 13:35:00,11.88,11.88,11.86,11.86,50400,598368.0 +2025-07-30 13:40:00,11.87,11.87,11.84,11.84,119100,1412088.0 +2025-07-30 13:45:00,11.84,11.85,11.83,11.83,75300,891268.0 +2025-07-30 13:50:00,11.84,11.84,11.82,11.82,110300,1304548.0 +2025-07-30 13:55:00,11.83,11.84,11.81,11.82,193000,2282748.0 +2025-07-30 14:00:00,11.82,11.82,11.81,11.81,116200,1372680.0 +2025-07-30 14:05:00,11.82,11.82,11.76,11.77,297200,3505232.0 +2025-07-30 14:10:00,11.76,11.81,11.76,11.8,133900,1577220.0 +2025-07-30 14:15:00,11.8,11.8,11.78,11.79,80500,949572.0 +2025-07-30 14:20:00,11.81,11.84,11.81,11.83,109200,1291404.0 +2025-07-30 14:25:00,11.82,11.85,11.82,11.85,85600,1013572.0 +2025-07-30 14:30:00,11.84,11.85,11.83,11.85,60400,715368.0 +2025-07-30 14:35:00,11.84,11.86,11.84,11.84,22000,260640.0 +2025-07-30 14:40:00,11.85,11.85,11.83,11.83,33300,394388.0 +2025-07-30 14:45:00,11.83,11.83,11.81,11.82,49300,582860.0 +2025-07-30 14:50:00,11.83,11.84,11.82,11.83,42200,499320.0 +2025-07-30 14:55:00,11.84,11.85,11.83,11.83,82200,972860.0 +2025-07-30 15:00:00,11.83,11.85,11.82,11.85,133100,1576156.0 +2025-07-31 09:35:00,11.8,11.86,11.77,11.78,244900,2892522.0 +2025-07-31 09:40:00,11.77,11.82,11.77,11.82,274100,3233291.0 +2025-07-31 09:45:00,11.82,11.82,11.79,11.79,200200,2361888.0 +2025-07-31 09:50:00,11.79,11.8,11.76,11.78,284100,3346802.0 +2025-07-31 09:55:00,11.76,11.78,11.72,11.74,210700,2476868.0 +2025-07-31 10:00:00,11.73,11.74,11.71,11.72,278700,3268157.0 +2025-07-31 10:05:00,11.71,11.72,11.68,11.69,348200,4073966.0 +2025-07-31 10:10:00,11.7,11.72,11.7,11.71,89100,1043222.0 +2025-07-31 10:15:00,11.71,11.72,11.68,11.68,120900,1414508.0 +2025-07-31 10:20:00,11.69,11.69,11.67,11.68,166700,1946148.0 +2025-07-31 10:25:00,11.68,11.68,11.65,11.65,165400,1929828.0 +2025-07-31 10:30:00,11.65,11.66,11.61,11.62,246200,2862808.0 +2025-07-31 10:35:00,11.61,11.63,11.61,11.62,180500,2095574.0 +2025-07-31 10:40:00,11.62,11.63,11.6,11.6,245200,2848290.0 +2025-07-31 10:45:00,11.6,11.62,11.6,11.62,62300,723020.0 +2025-07-31 10:50:00,11.62,11.63,11.59,11.63,199100,2310420.0 +2025-07-31 10:55:00,11.63,11.65,11.62,11.65,55500,645992.0 +2025-07-31 11:00:00,11.65,11.65,11.63,11.65,84400,982700.0 +2025-07-31 11:05:00,11.65,11.66,11.65,11.65,30000,349572.0 +2025-07-31 11:10:00,11.65,11.66,11.64,11.65,15100,175828.0 +2025-07-31 11:15:00,11.64,11.65,11.64,11.65,48500,564576.0 +2025-07-31 11:20:00,11.64,11.65,11.64,11.65,56900,662468.0 +2025-07-31 11:25:00,11.63,11.65,11.63,11.65,78300,911652.0 +2025-07-31 11:30:00,11.64,11.68,11.64,11.67,111600,1300412.0 +2025-07-31 13:05:00,11.66,11.67,11.63,11.65,114600,1334860.0 +2025-07-31 13:10:00,11.64,11.64,11.63,11.64,24100,280500.0 +2025-07-31 13:15:00,11.65,11.65,11.63,11.64,87600,1019264.0 +2025-07-31 13:20:00,11.63,11.64,11.63,11.64,24700,287396.0 +2025-07-31 13:25:00,11.65,11.65,11.62,11.64,60600,704896.0 +2025-07-31 13:30:00,11.63,11.65,11.63,11.64,43900,511048.0 +2025-07-31 13:35:00,11.64,11.65,11.63,11.63,19900,231604.0 +2025-07-31 13:40:00,11.63,11.64,11.62,11.63,73800,857992.0 +2025-07-31 13:45:00,11.62,11.64,11.62,11.63,48900,568660.0 +2025-07-31 13:50:00,11.63,11.65,11.63,11.65,36600,425884.0 +2025-07-31 13:55:00,11.65,11.65,11.63,11.64,46000,535532.0 +2025-07-31 14:00:00,11.64,11.66,11.63,11.66,38700,450756.0 +2025-07-31 14:05:00,11.65,11.65,11.63,11.64,97000,1128548.0 +2025-07-31 14:10:00,11.64,11.64,11.61,11.62,47100,547548.0 +2025-07-31 14:15:00,11.62,11.63,11.61,11.62,43000,499644.0 +2025-07-31 14:20:00,11.61,11.61,11.59,11.6,175500,2036020.0 +2025-07-31 14:25:00,11.6,11.6,11.59,11.59,51100,592592.0 +2025-07-31 14:30:00,11.59,11.61,11.58,11.59,97700,1132868.0 +2025-07-31 14:35:00,11.58,11.59,11.57,11.57,109300,1265368.0 +2025-07-31 14:40:00,11.59,11.6,11.57,11.59,122200,1415880.0 +2025-07-31 14:45:00,11.58,11.58,11.57,11.57,148300,1716664.0 +2025-07-31 14:50:00,11.57,11.57,11.55,11.57,150200,1736608.0 +2025-07-31 14:55:00,11.58,11.59,11.56,11.59,175300,2030056.0 +2025-07-31 15:00:00,11.59,11.63,11.59,11.6,193200,2242228.0 +2025-08-01 09:35:00,11.58,11.7,11.58,11.68,180200,2099244.0 +2025-08-01 09:40:00,11.69,11.7,11.63,11.64,132000,1539926.0 +2025-08-01 09:45:00,11.63,11.66,11.63,11.63,87800,1022356.0 +2025-08-01 09:50:00,11.63,11.65,11.62,11.64,130500,1517883.0 +2025-08-01 09:55:00,11.64,11.64,11.62,11.63,46600,541614.0 +2025-08-01 10:00:00,11.63,11.63,11.61,11.63,79300,921695.0 +2025-08-01 10:05:00,11.63,11.66,11.63,11.66,63400,738675.0 +2025-08-01 10:10:00,11.65,11.68,11.65,11.68,39100,456228.0 +2025-08-01 10:15:00,11.67,11.69,11.65,11.67,63800,744569.0 +2025-08-01 10:20:00,11.67,11.69,11.66,11.69,125600,1466245.0 +2025-08-01 10:25:00,11.68,11.68,11.64,11.67,65200,760328.0 +2025-08-01 10:30:00,11.66,11.68,11.66,11.67,62700,731212.0 +2025-08-01 10:35:00,11.67,11.7,11.67,11.69,66400,775985.0 +2025-08-01 10:40:00,11.67,11.69,11.67,11.68,33300,389113.0 +2025-08-01 10:45:00,11.69,11.7,11.68,11.69,85900,1004711.0 +2025-08-01 10:50:00,11.69,11.69,11.66,11.66,69800,814911.0 +2025-08-01 10:55:00,11.66,11.66,11.64,11.64,46600,543007.0 +2025-08-01 11:00:00,11.65,11.65,11.62,11.64,45600,530434.0 +2025-08-01 11:05:00,11.64,11.66,11.63,11.63,68200,793828.0 +2025-08-01 11:10:00,11.64,11.67,11.64,11.67,19100,222488.0 +2025-08-01 11:15:00,11.68,11.68,11.65,11.66,17900,208714.0 +2025-08-01 11:20:00,11.65,11.66,11.64,11.66,13700,159654.0 +2025-08-01 11:25:00,11.66,11.67,11.65,11.66,15200,177252.0 +2025-08-01 11:30:00,11.66,11.67,11.64,11.67,24500,285402.0 +2025-08-01 13:05:00,11.65,11.66,11.64,11.66,46300,539532.0 +2025-08-01 13:10:00,11.66,11.67,11.66,11.66,29800,347492.0 +2025-08-01 13:15:00,11.66,11.66,11.65,11.65,34300,399642.0 +2025-08-01 13:20:00,11.64,11.67,11.63,11.67,109700,1278940.0 +2025-08-01 13:25:00,11.67,11.68,11.66,11.66,24700,288176.0 +2025-08-01 13:30:00,11.66,11.67,11.64,11.65,56300,656000.0 +2025-08-01 13:35:00,11.64,11.65,11.63,11.63,39900,464524.0 +2025-08-01 13:40:00,11.64,11.64,11.62,11.63,35900,417448.0 +2025-08-01 13:45:00,11.64,11.65,11.62,11.64,29400,342100.0 +2025-08-01 13:50:00,11.65,11.66,11.64,11.66,95500,1113092.0 +2025-08-01 13:55:00,11.67,11.68,11.66,11.66,27800,324232.0 +2025-08-01 14:00:00,11.66,11.67,11.63,11.65,38000,442828.0 +2025-08-01 14:05:00,11.64,11.66,11.63,11.64,94100,1095564.0 +2025-08-01 14:10:00,11.64,11.65,11.63,11.64,13400,155964.0 +2025-08-01 14:15:00,11.64,11.66,11.64,11.66,25200,293604.0 +2025-08-01 14:20:00,11.66,11.67,11.65,11.66,70500,822524.0 +2025-08-01 14:25:00,11.66,11.67,11.65,11.66,103600,1207852.0 +2025-08-01 14:30:00,11.66,11.67,11.66,11.67,53900,628886.0 +2025-08-01 14:35:00,11.67,11.68,11.65,11.67,91200,1063832.0 +2025-08-01 14:40:00,11.67,11.67,11.66,11.66,43200,503756.0 +2025-08-01 14:45:00,11.66,11.67,11.65,11.66,49300,574816.0 +2025-08-01 14:50:00,11.66,11.66,11.65,11.66,74800,872064.0 +2025-08-01 14:55:00,11.65,11.68,11.65,11.68,192300,2242650.0 +2025-08-01 15:00:00,11.68,11.68,11.67,11.67,96000,1120820.0 +2025-08-04 09:35:00,11.65,11.72,11.63,11.68,492600,5752170.0 +2025-08-04 09:40:00,11.64,11.75,11.64,11.75,280300,3279757.0 +2025-08-04 09:45:00,11.76,11.76,11.72,11.73,186700,2192320.0 +2025-08-04 09:50:00,11.72,11.75,11.71,11.72,161200,1891284.0 +2025-08-04 09:55:00,11.71,11.74,11.69,11.73,148500,1738973.0 +2025-08-04 10:00:00,11.73,11.9,11.73,11.8,806700,9554192.0 +2025-08-04 10:05:00,11.8,11.83,11.76,11.76,201300,2373192.0 +2025-08-04 10:10:00,11.77,11.79,11.76,11.79,74000,871404.0 +2025-08-04 10:15:00,11.79,11.79,11.74,11.74,139600,1641956.0 +2025-08-04 10:20:00,11.74,11.75,11.73,11.73,56500,663144.0 +2025-08-04 10:25:00,11.73,11.74,11.7,11.71,138100,1617468.0 +2025-08-04 10:30:00,11.7,11.7,11.67,11.67,151500,1771384.0 +2025-08-04 10:35:00,11.68,11.69,11.66,11.66,126600,1478156.0 +2025-08-04 10:40:00,11.67,11.67,11.66,11.67,60700,708088.0 +2025-08-04 10:45:00,11.66,11.69,11.66,11.68,87100,1017536.0 +2025-08-04 10:50:00,11.69,11.69,11.66,11.66,128800,1503860.0 +2025-08-04 10:55:00,11.66,11.67,11.66,11.66,63500,740548.0 +2025-08-04 11:00:00,11.66,11.67,11.66,11.66,62900,733480.0 +2025-08-04 11:05:00,11.65,11.67,11.65,11.66,58900,686664.0 +2025-08-04 11:10:00,11.66,11.67,11.65,11.66,75500,880404.0 +2025-08-04 11:15:00,11.66,11.67,11.65,11.65,29600,345096.0 +2025-08-04 11:20:00,11.65,11.66,11.65,11.66,16200,188876.0 +2025-08-04 11:25:00,11.66,11.68,11.66,11.68,51900,605768.0 +2025-08-04 11:30:00,11.68,11.68,11.66,11.67,80800,943472.0 +2025-08-04 13:05:00,11.68,11.68,11.65,11.66,138400,1614552.0 +2025-08-04 13:10:00,11.65,11.67,11.65,11.66,73400,856016.0 +2025-08-04 13:15:00,11.66,11.66,11.64,11.64,83600,973984.0 +2025-08-04 13:20:00,11.64,11.65,11.64,11.65,27800,323676.0 +2025-08-04 13:25:00,11.65,11.65,11.63,11.63,147700,1718996.0 +2025-08-04 13:30:00,11.64,11.64,11.63,11.63,38100,443216.0 +2025-08-04 13:35:00,11.64,11.64,11.61,11.61,128300,1491556.0 +2025-08-04 13:40:00,11.61,11.62,11.61,11.61,39900,463448.0 +2025-08-04 13:45:00,11.61,11.62,11.61,11.62,87400,1015404.0 +2025-08-04 13:50:00,11.62,11.63,11.61,11.62,62500,726240.0 +2025-08-04 13:55:00,11.62,11.62,11.61,11.62,81400,945732.0 +2025-08-04 14:00:00,11.61,11.62,11.6,11.6,369000,4282408.0 +2025-08-04 14:05:00,11.6,11.64,11.6,11.63,54500,633564.0 +2025-08-04 14:10:00,11.64,11.66,11.63,11.65,61700,718432.0 +2025-08-04 14:15:00,11.65,11.66,11.65,11.66,32400,377720.0 +2025-08-04 14:20:00,11.66,11.67,11.65,11.66,57300,667996.0 +2025-08-04 14:25:00,11.67,11.68,11.66,11.68,139700,1630364.0 +2025-08-04 14:30:00,11.68,11.69,11.67,11.68,94700,1106176.0 +2025-08-04 14:35:00,11.69,11.72,11.68,11.69,148100,1732600.0 +2025-08-04 14:40:00,11.69,11.7,11.69,11.69,50800,593928.0 +2025-08-04 14:45:00,11.69,11.7,11.68,11.69,60000,701436.0 +2025-08-04 14:50:00,11.69,11.71,11.69,11.7,181800,2126700.0 +2025-08-04 14:55:00,11.69,11.72,11.69,11.71,197200,2308632.0 +2025-08-04 15:00:00,11.72,11.72,11.71,11.72,235600,2761040.0 +2025-08-05 09:35:00,11.72,11.79,11.69,11.78,651000,7653603.0 +2025-08-05 09:40:00,11.77,11.81,11.77,11.78,269700,3179152.0 +2025-08-05 09:45:00,11.78,11.79,11.75,11.77,162700,1914540.0 +2025-08-05 09:50:00,11.77,11.79,11.76,11.77,152700,1798671.0 +2025-08-05 09:55:00,11.78,11.78,11.76,11.76,67400,793158.0 +2025-08-05 10:00:00,11.76,11.78,11.75,11.76,226900,2669348.0 +2025-08-05 10:05:00,11.76,11.8,11.76,11.78,167500,1974210.0 +2025-08-05 10:10:00,11.78,11.81,11.77,11.79,118900,1402480.0 +2025-08-05 10:15:00,11.79,11.79,11.77,11.77,57600,678586.0 +2025-08-05 10:20:00,11.78,11.78,11.76,11.76,82300,968588.0 +2025-08-05 10:25:00,11.76,11.77,11.75,11.76,69100,812690.0 +2025-08-05 10:30:00,11.76,11.77,11.75,11.75,73100,859204.0 +2025-08-05 10:35:00,11.76,11.77,11.75,11.76,49600,583220.0 +2025-08-05 10:40:00,11.76,11.76,11.74,11.74,58300,684878.0 +2025-08-05 10:45:00,11.74,11.75,11.74,11.75,25000,293588.0 +2025-08-05 10:50:00,11.75,11.75,11.74,11.74,37100,435774.0 +2025-08-05 10:55:00,11.74,11.76,11.74,11.75,121600,1428514.0 +2025-08-05 11:00:00,11.75,11.77,11.75,11.77,72500,852426.0 +2025-08-05 11:05:00,11.76,11.77,11.76,11.77,22600,265902.0 +2025-08-05 11:10:00,11.76,11.77,11.75,11.76,68200,802060.0 +2025-08-05 11:15:00,11.76,11.77,11.75,11.76,30900,363388.0 +2025-08-05 11:20:00,11.76,11.77,11.75,11.76,53100,624648.0 +2025-08-05 11:25:00,11.77,11.78,11.76,11.77,25800,303656.0 +2025-08-05 11:30:00,11.78,11.82,11.78,11.82,221300,2610908.0 +2025-08-05 13:05:00,11.82,11.82,11.8,11.8,166300,1963632.0 +2025-08-05 13:10:00,11.8,11.83,11.8,11.82,109400,1293320.0 +2025-08-05 13:15:00,11.83,11.83,11.82,11.82,135500,1602480.0 +2025-08-05 13:20:00,11.82,11.83,11.82,11.82,42300,500168.0 +2025-08-05 13:25:00,11.83,11.83,11.81,11.82,46800,553056.0 +2025-08-05 13:30:00,11.82,11.82,11.81,11.81,60000,708748.0 +2025-08-05 13:35:00,11.81,11.81,11.79,11.81,59800,705872.0 +2025-08-05 13:40:00,11.8,11.8,11.79,11.8,99600,1174100.0 +2025-08-05 13:45:00,11.79,11.81,11.79,11.8,54400,641932.0 +2025-08-05 13:50:00,11.81,11.81,11.79,11.8,101400,1196572.0 +2025-08-05 13:55:00,11.8,11.8,11.79,11.8,35800,422232.0 +2025-08-05 14:00:00,11.78,11.8,11.77,11.8,133100,1569196.0 +2025-08-05 14:05:00,11.8,11.81,11.79,11.8,61400,724540.0 +2025-08-05 14:10:00,11.8,11.81,11.8,11.8,32200,380108.0 +2025-08-05 14:15:00,11.8,11.81,11.8,11.8,115100,1358316.0 +2025-08-05 14:20:00,11.81,11.82,11.8,11.82,97500,1151500.0 +2025-08-05 14:25:00,11.81,11.83,11.81,11.82,85300,1008272.0 +2025-08-05 14:30:00,11.82,11.83,11.81,11.83,64600,763672.0 +2025-08-05 14:35:00,11.83,11.83,11.82,11.83,44900,530820.0 +2025-08-05 14:40:00,11.82,11.83,11.82,11.83,73700,871500.0 +2025-08-05 14:45:00,11.83,11.85,11.82,11.84,296700,3511376.0 +2025-08-05 14:50:00,11.84,11.85,11.84,11.85,212000,2510736.0 +2025-08-05 14:55:00,11.85,11.85,11.84,11.85,210100,2488584.0 +2025-08-05 15:00:00,11.85,11.85,11.84,11.84,105600,1250508.0 +2025-08-06 09:35:00,11.85,11.85,11.78,11.78,202400,2390340.0 +2025-08-06 09:40:00,11.78,11.81,11.76,11.79,163800,1930256.0 +2025-08-06 09:45:00,11.79,11.82,11.79,11.81,87000,1026987.0 +2025-08-06 09:50:00,11.81,11.81,11.77,11.79,164100,1934568.0 +2025-08-06 09:55:00,11.79,11.8,11.78,11.78,77300,911033.0 +2025-08-06 10:00:00,11.78,11.79,11.75,11.78,207300,2439279.0 +2025-08-06 10:05:00,11.78,11.81,11.78,11.8,75100,885859.0 +2025-08-06 10:10:00,11.8,11.81,11.79,11.81,38000,448306.0 +2025-08-06 10:15:00,11.8,11.83,11.8,11.82,47900,565903.0 +2025-08-06 10:20:00,11.82,11.82,11.8,11.8,54900,648461.0 +2025-08-06 10:25:00,11.8,11.81,11.79,11.8,26700,315085.0 +2025-08-06 10:30:00,11.8,11.81,11.79,11.8,61300,723328.0 +2025-08-06 10:35:00,11.8,11.81,11.79,11.79,51200,603783.0 +2025-08-06 10:40:00,11.79,11.82,11.79,11.81,79800,942056.0 +2025-08-06 10:45:00,11.81,11.81,11.79,11.8,61200,721959.0 +2025-08-06 10:50:00,11.8,11.81,11.79,11.8,54200,639533.0 +2025-08-06 10:55:00,11.8,11.81,11.8,11.8,22900,270274.0 +2025-08-06 11:00:00,11.8,11.81,11.79,11.8,137200,1618386.0 +2025-08-06 11:05:00,11.8,11.82,11.8,11.81,41900,495208.0 +2025-08-06 11:10:00,11.81,11.82,11.79,11.8,25800,304516.0 +2025-08-06 11:15:00,11.8,11.8,11.79,11.8,24800,292488.0 +2025-08-06 11:20:00,11.79,11.8,11.79,11.8,73300,864728.0 +2025-08-06 11:25:00,11.8,11.81,11.79,11.8,24900,293856.0 +2025-08-06 11:30:00,11.8,11.81,11.79,11.8,41300,487492.0 +2025-08-06 13:05:00,11.8,11.81,11.78,11.79,161300,1901706.0 +2025-08-06 13:10:00,11.79,11.8,11.78,11.8,76300,899230.0 +2025-08-06 13:15:00,11.79,11.8,11.79,11.79,49000,578188.0 +2025-08-06 13:20:00,11.8,11.8,11.79,11.79,8100,95548.0 +2025-08-06 13:25:00,11.8,11.81,11.79,11.8,45900,541540.0 +2025-08-06 13:30:00,11.79,11.8,11.79,11.8,16700,196960.0 +2025-08-06 13:35:00,11.8,11.8,11.78,11.78,63900,753362.0 +2025-08-06 13:40:00,11.79,11.79,11.78,11.79,25300,298198.0 +2025-08-06 13:45:00,11.79,11.79,11.78,11.79,54300,639882.0 +2025-08-06 13:50:00,11.79,11.81,11.79,11.81,70200,828286.0 +2025-08-06 13:55:00,11.81,11.81,11.8,11.8,23000,271554.0 +2025-08-06 14:00:00,11.8,11.81,11.8,11.8,74200,875598.0 +2025-08-06 14:05:00,11.8,11.81,11.79,11.79,32700,385830.0 +2025-08-06 14:10:00,11.8,11.81,11.79,11.81,133600,1576710.0 +2025-08-06 14:15:00,11.81,11.81,11.8,11.8,43700,515688.0 +2025-08-06 14:20:00,11.8,11.81,11.8,11.8,44300,523036.0 +2025-08-06 14:25:00,11.81,11.83,11.81,11.83,51000,602754.0 +2025-08-06 14:30:00,11.83,11.83,11.81,11.82,78800,931338.0 +2025-08-06 14:35:00,11.81,11.83,11.81,11.82,49200,581712.0 +2025-08-06 14:40:00,11.82,11.83,11.82,11.83,73900,874012.0 +2025-08-06 14:45:00,11.84,11.84,11.83,11.83,136500,1615656.0 +2025-08-06 14:50:00,11.83,11.83,11.82,11.83,95900,1134384.0 +2025-08-06 14:55:00,11.82,11.84,11.82,11.83,173900,2056824.0 +2025-08-06 15:00:00,11.83,11.83,11.82,11.83,121700,1439784.0 +2025-08-07 09:35:00,11.84,11.84,11.79,11.8,160600,1897296.0 +2025-08-07 09:40:00,11.8,11.84,11.8,11.81,106900,1263725.0 +2025-08-07 09:45:00,11.82,11.84,11.81,11.83,95100,1124254.0 +2025-08-07 09:50:00,11.83,11.84,11.82,11.83,80000,946550.0 +2025-08-07 09:55:00,11.83,11.85,11.82,11.84,203300,2405771.0 +2025-08-07 10:00:00,11.84,11.86,11.84,11.84,124000,1469284.0 +2025-08-07 10:05:00,11.85,11.85,11.83,11.83,86400,1023217.0 +2025-08-07 10:10:00,11.82,11.83,11.81,11.83,85700,1013049.0 +2025-08-07 10:15:00,11.83,11.84,11.81,11.81,57500,679990.0 +2025-08-07 10:20:00,11.81,11.82,11.81,11.81,62000,732221.0 +2025-08-07 10:25:00,11.82,11.82,11.8,11.81,42900,506793.0 +2025-08-07 10:30:00,11.82,11.82,11.79,11.79,116900,1379631.0 +2025-08-07 10:35:00,11.77,11.78,11.75,11.77,309100,3638595.0 +2025-08-07 10:40:00,11.78,11.79,11.78,11.79,65800,775528.0 +2025-08-07 10:45:00,11.79,11.79,11.77,11.78,36700,432434.0 +2025-08-07 10:50:00,11.78,11.78,11.77,11.78,31200,367466.0 +2025-08-07 10:55:00,11.78,11.79,11.77,11.78,49800,586624.0 +2025-08-07 11:00:00,11.78,11.79,11.77,11.77,41300,486234.0 +2025-08-07 11:05:00,11.78,11.8,11.77,11.79,95500,1125142.0 +2025-08-07 11:10:00,11.79,11.79,11.77,11.79,31600,372228.0 +2025-08-07 11:15:00,11.79,11.79,11.77,11.78,95100,1120076.0 +2025-08-07 11:20:00,11.78,11.8,11.78,11.8,76200,897988.0 +2025-08-07 11:25:00,11.79,11.81,11.79,11.81,59800,705620.0 +2025-08-07 11:30:00,11.82,11.83,11.81,11.81,54700,646270.0 +2025-08-07 13:05:00,11.82,11.83,11.81,11.82,46800,553186.0 +2025-08-07 13:10:00,11.82,11.83,11.81,11.81,24200,286122.0 +2025-08-07 13:15:00,11.82,11.82,11.8,11.81,25700,303510.0 +2025-08-07 13:20:00,11.8,11.81,11.78,11.79,83400,983624.0 +2025-08-07 13:25:00,11.79,11.8,11.78,11.79,35800,422092.0 +2025-08-07 13:30:00,11.79,11.79,11.78,11.78,21900,258144.0 +2025-08-07 13:35:00,11.78,11.8,11.78,11.79,41600,490504.0 +2025-08-07 13:40:00,11.79,11.81,11.79,11.81,22500,265402.0 +2025-08-07 13:45:00,11.81,11.81,11.8,11.8,26100,308058.0 +2025-08-07 13:50:00,11.81,11.81,11.79,11.79,62200,733708.0 +2025-08-07 13:55:00,11.81,11.81,11.78,11.78,49500,583930.0 +2025-08-07 14:00:00,11.79,11.79,11.78,11.79,46100,543642.0 +2025-08-07 14:05:00,11.8,11.81,11.79,11.8,30400,358708.0 +2025-08-07 14:10:00,11.79,11.81,11.79,11.79,50200,592252.0 +2025-08-07 14:15:00,11.79,11.8,11.79,11.79,80900,953820.0 +2025-08-07 14:20:00,11.79,11.8,11.78,11.79,47900,564628.0 +2025-08-07 14:25:00,11.78,11.79,11.78,11.79,90100,1061628.0 +2025-08-07 14:30:00,11.8,11.8,11.78,11.78,35000,412488.0 +2025-08-07 14:35:00,11.79,11.8,11.78,11.79,29900,352524.0 +2025-08-07 14:40:00,11.8,11.8,11.78,11.79,56000,660256.0 +2025-08-07 14:45:00,11.79,11.8,11.78,11.79,66300,781624.0 +2025-08-07 14:50:00,11.78,11.79,11.78,11.78,55700,656628.0 +2025-08-07 14:55:00,11.78,11.79,11.78,11.79,84000,989820.0 +2025-08-07 15:00:00,11.78,11.79,11.78,11.78,159300,1877004.0 +2025-08-08 09:35:00,11.78,11.78,11.7,11.75,175700,2064683.0 +2025-08-08 09:40:00,11.75,11.77,11.75,11.75,89700,1054810.0 +2025-08-08 09:45:00,11.75,11.76,11.72,11.72,115500,1356312.0 +2025-08-08 09:50:00,11.72,11.73,11.69,11.7,260700,3051471.0 +2025-08-08 09:55:00,11.7,11.7,11.66,11.67,266300,3109155.0 +2025-08-08 10:00:00,11.67,11.68,11.65,11.66,169000,1971409.0 +2025-08-08 10:05:00,11.65,11.67,11.65,11.66,156100,1819671.0 +2025-08-08 10:10:00,11.67,11.68,11.63,11.63,269800,3143569.0 +2025-08-08 10:15:00,11.63,11.64,11.62,11.63,164600,1914640.0 +2025-08-08 10:20:00,11.64,11.66,11.64,11.64,102800,1196924.0 +2025-08-08 10:25:00,11.64,11.64,11.63,11.64,139500,1623444.0 +2025-08-08 10:30:00,11.63,11.64,11.63,11.63,27800,323490.0 +2025-08-08 10:35:00,11.64,11.66,11.64,11.65,44300,515850.0 +2025-08-08 10:40:00,11.65,11.67,11.64,11.66,73800,860632.0 +2025-08-08 10:45:00,11.66,11.68,11.66,11.68,29500,344340.0 +2025-08-08 10:50:00,11.68,11.69,11.67,11.68,100200,1170246.0 +2025-08-08 10:55:00,11.67,11.67,11.65,11.66,95900,1117984.0 +2025-08-08 11:00:00,11.66,11.67,11.65,11.66,34000,396450.0 +2025-08-08 11:05:00,11.65,11.66,11.64,11.65,38400,447368.0 +2025-08-08 11:10:00,11.65,11.66,11.65,11.66,3200,37284.0 +2025-08-08 11:15:00,11.66,11.66,11.65,11.65,23200,270434.0 +2025-08-08 11:20:00,11.65,11.68,11.65,11.67,67700,789280.0 +2025-08-08 11:25:00,11.68,11.68,11.66,11.68,60500,706332.0 +2025-08-08 11:30:00,11.68,11.69,11.67,11.67,15500,181106.0 +2025-08-08 13:05:00,11.69,11.71,11.67,11.69,84400,986258.0 +2025-08-08 13:10:00,11.68,11.69,11.68,11.68,57600,672858.0 +2025-08-08 13:15:00,11.69,11.72,11.68,11.71,95300,1114120.0 +2025-08-08 13:20:00,11.72,11.72,11.7,11.7,64800,758980.0 +2025-08-08 13:25:00,11.7,11.71,11.69,11.71,29100,340472.0 +2025-08-08 13:30:00,11.7,11.71,11.67,11.67,77500,905700.0 +2025-08-08 13:35:00,11.67,11.72,11.67,11.72,93800,1097152.0 +2025-08-08 13:40:00,11.72,11.73,11.71,11.73,76600,897784.0 +2025-08-08 13:45:00,11.74,11.75,11.73,11.73,30200,354440.0 +2025-08-08 13:50:00,11.72,11.73,11.72,11.72,15500,181664.0 +2025-08-08 13:55:00,11.73,11.73,11.7,11.71,28000,327940.0 +2025-08-08 14:00:00,11.72,11.73,11.71,11.72,28700,336364.0 +2025-08-08 14:05:00,11.72,11.74,11.72,11.73,54700,641664.0 +2025-08-08 14:10:00,11.74,11.75,11.73,11.74,41700,489440.0 +2025-08-08 14:15:00,11.74,11.75,11.72,11.74,108400,1272564.0 +2025-08-08 14:20:00,11.74,11.81,11.74,11.79,342100,4024164.0 +2025-08-08 14:25:00,11.8,11.8,11.78,11.78,162700,1918224.0 +2025-08-08 14:30:00,11.78,11.79,11.77,11.77,27100,319240.0 +2025-08-08 14:35:00,11.78,11.79,11.77,11.77,71200,838296.0 +2025-08-08 14:40:00,11.77,11.77,11.76,11.77,32000,376408.0 +2025-08-08 14:45:00,11.75,11.77,11.75,11.75,21600,254064.0 +2025-08-08 14:50:00,11.76,11.78,11.75,11.78,91000,1070812.0 +2025-08-08 14:55:00,11.77,11.78,11.77,11.77,129600,1526276.0 +2025-08-08 15:00:00,11.78,11.78,11.76,11.78,117900,1388460.0 +2025-08-11 09:35:00,11.79,11.82,11.75,11.77,369000,4350713.0 +2025-08-11 09:40:00,11.76,11.81,11.76,11.8,165500,1951948.0 +2025-08-11 09:45:00,11.8,11.84,11.8,11.82,171300,2024150.0 +2025-08-11 09:50:00,11.83,11.83,11.81,11.82,81400,962188.0 +2025-08-11 09:55:00,11.82,11.84,11.82,11.84,222500,2632852.0 +2025-08-11 10:00:00,11.83,11.84,11.82,11.82,65700,777259.0 +2025-08-11 10:05:00,11.83,11.86,11.83,11.85,243000,2878903.0 +2025-08-11 10:10:00,11.85,11.86,11.84,11.84,38100,451446.0 +2025-08-11 10:15:00,11.84,11.86,11.84,11.86,117300,1390161.0 +2025-08-11 10:20:00,11.85,11.86,11.85,11.85,54500,645894.0 +2025-08-11 10:25:00,11.85,11.87,11.85,11.86,157800,1871494.0 +2025-08-11 10:30:00,11.87,11.88,11.87,11.88,154500,1834384.0 +2025-08-11 10:35:00,11.88,11.9,11.87,11.9,286300,3404796.0 +2025-08-11 10:40:00,11.9,11.91,11.89,11.89,108900,1295572.0 +2025-08-11 10:45:00,11.89,11.91,11.89,11.9,149700,1781174.0 +2025-08-11 10:50:00,11.9,11.91,11.89,11.9,59700,710334.0 +2025-08-11 10:55:00,11.9,11.9,11.89,11.9,85500,1016912.0 +2025-08-11 11:00:00,11.89,11.9,11.89,11.89,37600,447320.0 +2025-08-11 11:05:00,11.91,11.91,11.9,11.91,179400,2135530.0 +2025-08-11 11:10:00,11.9,11.91,11.89,11.9,91100,1083946.0 +2025-08-11 11:15:00,11.91,11.91,11.89,11.9,38700,460312.0 +2025-08-11 11:20:00,11.9,11.9,11.88,11.89,63100,750552.0 +2025-08-11 11:25:00,11.89,11.9,11.87,11.88,34400,408704.0 +2025-08-11 11:30:00,11.88,11.89,11.87,11.89,58200,691508.0 +2025-08-11 13:05:00,11.89,11.89,11.88,11.88,81600,969860.0 +2025-08-11 13:10:00,11.89,11.89,11.88,11.89,32400,384992.0 +2025-08-11 13:15:00,11.89,11.89,11.86,11.86,92400,1097128.0 +2025-08-11 13:20:00,11.86,11.87,11.86,11.86,51000,605128.0 +2025-08-11 13:25:00,11.86,11.87,11.85,11.86,75600,896408.0 +2025-08-11 13:30:00,11.86,11.87,11.85,11.86,29700,352184.0 +2025-08-11 13:35:00,11.86,11.87,11.86,11.86,131000,1553728.0 +2025-08-11 13:40:00,11.87,11.87,11.86,11.87,64000,759496.0 +2025-08-11 13:45:00,11.86,11.87,11.86,11.87,24400,289472.0 +2025-08-11 13:50:00,11.87,11.87,11.86,11.86,10300,122232.0 +2025-08-11 13:55:00,11.87,11.87,11.86,11.86,36500,433224.0 +2025-08-11 14:00:00,11.87,11.87,11.84,11.85,172300,2042736.0 +2025-08-11 14:05:00,11.86,11.86,11.85,11.86,24300,288160.0 +2025-08-11 14:10:00,11.85,11.86,11.83,11.83,135500,1605224.0 +2025-08-11 14:15:00,11.85,11.85,11.83,11.84,21000,248732.0 +2025-08-11 14:20:00,11.84,11.86,11.84,11.85,53900,638688.0 +2025-08-11 14:25:00,11.85,11.85,11.84,11.85,61600,729912.0 +2025-08-11 14:30:00,11.85,11.86,11.85,11.86,13100,155300.0 +2025-08-11 14:35:00,11.86,11.86,11.84,11.85,81900,970380.0 +2025-08-11 14:40:00,11.84,11.86,11.84,11.85,73700,873336.0 +2025-08-11 14:45:00,11.85,11.86,11.84,11.85,65300,773856.0 +2025-08-11 14:50:00,11.85,11.86,11.84,11.85,145400,1722908.0 +2025-08-11 14:55:00,11.86,11.87,11.85,11.86,210300,2493936.0 +2025-08-11 15:00:00,11.86,11.88,11.86,11.88,156900,1863464.0 +2025-08-12 09:35:00,11.88,11.88,11.81,11.84,183500,2171722.0 +2025-08-12 09:40:00,11.83,11.84,11.81,11.81,230600,2724593.0 +2025-08-12 09:45:00,11.81,11.82,11.8,11.81,133700,1579259.0 +2025-08-12 09:50:00,11.8,11.82,11.77,11.82,534300,6302226.0 +2025-08-12 09:55:00,11.81,11.84,11.81,11.83,92000,1088222.0 +2025-08-12 10:00:00,11.83,11.85,11.82,11.83,34000,402306.0 +2025-08-12 10:05:00,11.83,11.84,11.79,11.79,130800,1543685.0 +2025-08-12 10:10:00,11.79,11.8,11.78,11.8,129800,1530479.0 +2025-08-12 10:15:00,11.79,11.82,11.79,11.8,43300,511084.0 +2025-08-12 10:20:00,11.8,11.83,11.8,11.82,101000,1193112.0 +2025-08-12 10:25:00,11.83,11.83,11.81,11.82,85800,1014050.0 +2025-08-12 10:30:00,11.81,11.82,11.8,11.81,96700,1142018.0 +2025-08-12 10:35:00,11.81,11.83,11.8,11.82,44100,521000.0 +2025-08-12 10:40:00,11.82,11.83,11.81,11.81,46300,547440.0 +2025-08-12 10:45:00,11.82,11.83,11.79,11.82,88700,1047680.0 +2025-08-12 10:50:00,11.82,11.83,11.81,11.81,28300,334484.0 +2025-08-12 10:55:00,11.82,11.83,11.8,11.81,40800,482132.0 +2025-08-12 11:00:00,11.81,11.81,11.78,11.79,144500,1703372.0 +2025-08-12 11:05:00,11.79,11.8,11.78,11.8,93000,1096396.0 +2025-08-12 11:10:00,11.79,11.81,11.79,11.81,47600,561736.0 +2025-08-12 11:15:00,11.8,11.81,11.8,11.8,64100,756850.0 +2025-08-12 11:20:00,11.81,11.82,11.8,11.8,93500,1104246.0 +2025-08-12 11:25:00,11.81,11.84,11.81,11.83,98700,1166376.0 +2025-08-12 11:30:00,11.84,11.85,11.83,11.85,37900,448648.0 +2025-08-12 13:05:00,11.85,11.88,11.83,11.87,185400,2197562.0 +2025-08-12 13:10:00,11.86,11.88,11.85,11.86,58800,697506.0 +2025-08-12 13:15:00,11.86,11.87,11.85,11.85,59900,710540.0 +2025-08-12 13:20:00,11.86,11.87,11.83,11.84,52800,625484.0 +2025-08-12 13:25:00,11.83,11.84,11.83,11.83,43200,511276.0 +2025-08-12 13:30:00,11.83,11.83,11.81,11.82,67100,793276.0 +2025-08-12 13:35:00,11.82,11.83,11.81,11.81,61400,725816.0 +2025-08-12 13:40:00,11.82,11.83,11.81,11.82,75400,890984.0 +2025-08-12 13:45:00,11.81,11.82,11.81,11.82,40400,477432.0 +2025-08-12 13:50:00,11.82,11.83,11.8,11.8,94700,1118508.0 +2025-08-12 13:55:00,11.81,11.82,11.8,11.81,41200,486548.0 +2025-08-12 14:00:00,11.81,11.83,11.8,11.82,75700,893908.0 +2025-08-12 14:05:00,11.83,11.83,11.81,11.82,55900,660612.0 +2025-08-12 14:10:00,11.82,11.83,11.81,11.83,83900,991524.0 +2025-08-12 14:15:00,11.82,11.83,11.81,11.81,56400,666592.0 +2025-08-12 14:20:00,11.82,11.83,11.81,11.81,58900,696056.0 +2025-08-12 14:25:00,11.82,11.83,11.82,11.82,68700,812356.0 +2025-08-12 14:30:00,11.83,11.84,11.82,11.83,49000,579696.0 +2025-08-12 14:35:00,11.83,11.83,11.81,11.82,86500,1022896.0 +2025-08-12 14:40:00,11.82,11.82,11.81,11.82,45100,532868.0 +2025-08-12 14:45:00,11.82,11.82,11.81,11.82,30200,356864.0 +2025-08-12 14:50:00,11.82,11.83,11.81,11.81,68900,814436.0 +2025-08-12 14:55:00,11.82,11.82,11.81,11.81,96600,1141092.0 +2025-08-12 15:00:00,11.81,11.84,11.81,11.84,76500,904768.0 +2025-08-13 09:35:00,11.86,11.86,11.77,11.78,334100,3941416.0 +2025-08-13 09:40:00,11.78,11.8,11.78,11.79,182700,2153586.0 +2025-08-13 09:45:00,11.78,11.79,11.77,11.78,145200,1710741.0 +2025-08-13 09:50:00,11.78,11.79,11.74,11.74,256200,3013794.0 +2025-08-13 09:55:00,11.74,11.76,11.73,11.73,192900,2265410.0 +2025-08-13 10:00:00,11.73,11.74,11.72,11.73,241900,2836321.0 +2025-08-13 10:05:00,11.73,11.74,11.71,11.74,208100,2438700.0 +2025-08-13 10:10:00,11.73,11.74,11.72,11.72,92300,1082530.0 +2025-08-13 10:15:00,11.72,11.73,11.7,11.71,238800,2797120.0 +2025-08-13 10:20:00,11.72,11.72,11.71,11.71,58400,684126.0 +2025-08-13 10:25:00,11.71,11.72,11.7,11.7,130700,1530856.0 +2025-08-13 10:30:00,11.7,11.72,11.7,11.71,82700,968218.0 +2025-08-13 10:35:00,11.71,11.71,11.7,11.71,57300,670810.0 +2025-08-13 10:40:00,11.71,11.73,11.71,11.71,115400,1351964.0 +2025-08-13 10:45:00,11.71,11.72,11.7,11.71,59100,692140.0 +2025-08-13 10:50:00,11.71,11.72,11.7,11.71,73800,864022.0 +2025-08-13 10:55:00,11.71,11.71,11.7,11.7,168900,1977110.0 +2025-08-13 11:00:00,11.7,11.71,11.69,11.7,181700,2125768.0 +2025-08-13 11:05:00,11.71,11.73,11.7,11.72,92200,1079888.0 +2025-08-13 11:10:00,11.72,11.73,11.71,11.72,29900,350584.0 +2025-08-13 11:15:00,11.71,11.73,11.71,11.72,16500,193408.0 +2025-08-13 11:20:00,11.73,11.73,11.72,11.73,98600,1155964.0 +2025-08-13 11:25:00,11.73,11.74,11.72,11.72,73800,865112.0 +2025-08-13 11:30:00,11.73,11.74,11.72,11.74,36900,432896.0 +2025-08-13 13:05:00,11.73,11.82,11.72,11.8,328300,3863436.0 +2025-08-13 13:10:00,11.79,11.81,11.78,11.81,128200,1511972.0 +2025-08-13 13:15:00,11.8,11.81,11.77,11.77,31200,367936.0 +2025-08-13 13:20:00,11.77,11.78,11.76,11.76,39100,460256.0 +2025-08-13 13:25:00,11.76,11.77,11.75,11.75,53800,632804.0 +2025-08-13 13:30:00,11.75,11.76,11.75,11.75,38500,452528.0 +2025-08-13 13:35:00,11.75,11.77,11.75,11.77,42000,493824.0 +2025-08-13 13:40:00,11.77,11.77,11.76,11.77,10800,127080.0 +2025-08-13 13:45:00,11.77,11.78,11.76,11.78,39100,460136.0 +2025-08-13 13:50:00,11.76,11.79,11.76,11.79,27300,321504.0 +2025-08-13 13:55:00,11.78,11.79,11.77,11.79,38000,447716.0 +2025-08-13 14:00:00,11.79,11.79,11.77,11.78,24500,288568.0 +2025-08-13 14:05:00,11.79,11.79,11.77,11.78,55700,656124.0 +2025-08-13 14:10:00,11.78,11.78,11.77,11.78,41200,485288.0 +2025-08-13 14:15:00,11.78,11.79,11.77,11.77,56000,659352.0 +2025-08-13 14:20:00,11.77,11.79,11.77,11.77,58300,686512.0 +2025-08-13 14:25:00,11.77,11.77,11.75,11.76,84100,988988.0 +2025-08-13 14:30:00,11.75,11.76,11.74,11.75,116600,1369668.0 +2025-08-13 14:35:00,11.75,11.76,11.74,11.76,57900,680384.0 +2025-08-13 14:40:00,11.76,11.76,11.75,11.75,113000,1328816.0 +2025-08-13 14:45:00,11.76,11.77,11.75,11.77,84400,992260.0 +2025-08-13 14:50:00,11.76,11.78,11.75,11.77,112600,1325576.0 +2025-08-13 14:55:00,11.77,11.78,11.76,11.78,82400,969916.0 +2025-08-13 15:00:00,11.77,11.78,11.77,11.77,124400,1464316.0 +2025-08-14 09:35:00,11.75,11.79,11.75,11.76,250000,2942471.0 +2025-08-14 09:40:00,11.77,11.77,11.73,11.73,127100,1492544.0 +2025-08-14 09:45:00,11.74,11.75,11.73,11.75,113300,1329651.0 +2025-08-14 09:50:00,11.73,11.75,11.72,11.72,133600,1567048.0 +2025-08-14 09:55:00,11.73,11.75,11.72,11.73,105500,1237490.0 +2025-08-14 10:00:00,11.74,11.74,11.71,11.72,164400,1927605.0 +2025-08-14 10:05:00,11.72,11.72,11.7,11.7,113100,1324014.0 +2025-08-14 10:10:00,11.71,11.71,11.69,11.71,192700,2255102.0 +2025-08-14 10:15:00,11.71,11.71,11.69,11.69,96900,1134142.0 +2025-08-14 10:20:00,11.69,11.71,11.69,11.7,114000,1333901.0 +2025-08-14 10:25:00,11.7,11.71,11.7,11.7,56600,662364.0 +2025-08-14 10:30:00,11.7,11.71,11.7,11.71,70900,830076.0 +2025-08-14 10:35:00,11.7,11.7,11.69,11.69,102200,1195536.0 +2025-08-14 10:40:00,11.69,11.7,11.67,11.68,493500,5764862.0 +2025-08-14 10:45:00,11.67,11.69,11.67,11.69,119500,1395450.0 +2025-08-14 10:50:00,11.68,11.69,11.65,11.66,322800,3765268.0 +2025-08-14 10:55:00,11.65,11.67,11.65,11.67,52300,609670.0 +2025-08-14 11:00:00,11.66,11.67,11.66,11.66,39200,457110.0 +2025-08-14 11:05:00,11.66,11.68,11.66,11.66,62100,724464.0 +2025-08-14 11:10:00,11.66,11.67,11.65,11.65,65700,766074.0 +2025-08-14 11:15:00,11.65,11.67,11.65,11.66,43200,503716.0 +2025-08-14 11:20:00,11.66,11.67,11.65,11.66,35500,413934.0 +2025-08-14 11:25:00,11.66,11.66,11.65,11.66,61700,719272.0 +2025-08-14 11:30:00,11.65,11.66,11.64,11.65,166200,1935908.0 +2025-08-14 13:05:00,11.64,11.64,11.63,11.63,123900,1441576.0 +2025-08-14 13:10:00,11.63,11.63,11.61,11.61,273500,3178900.0 +2025-08-14 13:15:00,11.61,11.62,11.61,11.61,212300,2465308.0 +2025-08-14 13:20:00,11.61,11.61,11.55,11.55,410500,4755228.0 +2025-08-14 13:25:00,11.55,11.55,11.5,11.5,219000,2522968.0 +2025-08-14 13:30:00,11.49,11.54,11.47,11.54,307700,3539436.0 +2025-08-14 13:35:00,11.53,11.57,11.53,11.55,119800,1383732.0 +2025-08-14 13:40:00,11.55,11.59,11.55,11.58,55100,637260.0 +2025-08-14 13:45:00,11.58,11.58,11.55,11.56,85600,989460.0 +2025-08-14 13:50:00,11.57,11.57,11.55,11.57,26500,306420.0 +2025-08-14 13:55:00,11.56,11.57,11.55,11.55,39000,450720.0 +2025-08-14 14:00:00,11.56,11.56,11.54,11.54,47200,545200.0 +2025-08-14 14:05:00,11.55,11.58,11.54,11.57,96200,1112844.0 +2025-08-14 14:10:00,11.57,11.58,11.57,11.57,37800,437420.0 +2025-08-14 14:15:00,11.58,11.58,11.54,11.55,71300,824328.0 +2025-08-14 14:20:00,11.54,11.55,11.53,11.55,37700,435300.0 +2025-08-14 14:25:00,11.55,11.55,11.53,11.54,73100,843188.0 +2025-08-14 14:30:00,11.55,11.56,11.54,11.54,75700,874516.0 +2025-08-14 14:35:00,11.55,11.57,11.54,11.55,158800,1834692.0 +2025-08-14 14:40:00,11.54,11.55,11.53,11.54,108700,1253928.0 +2025-08-14 14:45:00,11.53,11.55,11.53,11.53,140400,1619808.0 +2025-08-14 14:50:00,11.53,11.54,11.5,11.51,383000,4411080.0 +2025-08-14 14:55:00,11.5,11.51,11.48,11.49,248800,2859552.0 +2025-08-14 15:00:00,11.49,11.49,11.47,11.49,262300,3012808.0 +2025-08-15 09:35:00,11.51,11.57,11.5,11.55,207100,2388183.0 +2025-08-15 09:40:00,11.55,11.59,11.55,11.57,241400,2793377.0 +2025-08-15 09:45:00,11.59,11.59,11.57,11.57,89100,1031663.0 +2025-08-15 09:50:00,11.57,11.59,11.57,11.57,86100,997175.0 +2025-08-15 09:55:00,11.57,11.58,11.56,11.56,68600,793626.0 +2025-08-15 10:00:00,11.56,11.57,11.55,11.55,82600,954430.0 +2025-08-15 10:05:00,11.56,11.56,11.54,11.55,89500,1033697.0 +2025-08-15 10:10:00,11.55,11.57,11.55,11.57,113800,1315524.0 +2025-08-15 10:15:00,11.57,11.58,11.56,11.58,89200,1032483.0 +2025-08-15 10:20:00,11.58,11.58,11.55,11.55,41800,483428.0 +2025-08-15 10:25:00,11.55,11.57,11.55,11.56,40000,462447.0 +2025-08-15 10:30:00,11.57,11.57,11.55,11.55,35800,413780.0 +2025-08-15 10:35:00,11.55,11.55,11.54,11.55,80900,934205.0 +2025-08-15 10:40:00,11.55,11.56,11.54,11.55,31600,364917.0 +2025-08-15 10:45:00,11.55,11.56,11.55,11.56,34800,402011.0 +2025-08-15 10:50:00,11.56,11.56,11.55,11.55,52100,601949.0 +2025-08-15 10:55:00,11.54,11.55,11.54,11.55,66100,763101.0 +2025-08-15 11:00:00,11.55,11.55,11.54,11.54,31300,361500.0 +2025-08-15 11:05:00,11.54,11.55,11.53,11.54,137000,1581144.0 +2025-08-15 11:10:00,11.54,11.54,11.53,11.54,66300,764876.0 +2025-08-15 11:15:00,11.55,11.55,11.54,11.54,35400,408664.0 +2025-08-15 11:20:00,11.55,11.58,11.55,11.58,125600,1452356.0 +2025-08-15 11:25:00,11.57,11.57,11.56,11.57,36300,419764.0 +2025-08-15 11:30:00,11.56,11.57,11.55,11.57,24900,287836.0 +2025-08-15 13:05:00,11.57,11.58,11.56,11.58,157800,1825758.0 +2025-08-15 13:10:00,11.58,11.6,11.58,11.58,131200,1520930.0 +2025-08-15 13:15:00,11.59,11.6,11.58,11.59,61600,714084.0 +2025-08-15 13:20:00,11.6,11.62,11.59,11.62,134200,1556810.0 +2025-08-15 13:25:00,11.62,11.62,11.59,11.59,72500,841506.0 +2025-08-15 13:30:00,11.6,11.6,11.58,11.59,28400,329290.0 +2025-08-15 13:35:00,11.59,11.59,11.58,11.59,98900,1145674.0 +2025-08-15 13:40:00,11.6,11.6,11.58,11.59,60800,704866.0 +2025-08-15 13:45:00,11.58,11.59,11.58,11.59,11800,136704.0 +2025-08-15 13:50:00,11.59,11.59,11.58,11.58,61600,713502.0 +2025-08-15 13:55:00,11.58,11.59,11.58,11.58,54300,628826.0 +2025-08-15 14:00:00,11.59,11.59,11.58,11.59,52400,607130.0 +2025-08-15 14:05:00,11.58,11.61,11.58,11.6,107100,1241724.0 +2025-08-15 14:10:00,11.59,11.6,11.58,11.59,66100,765876.0 +2025-08-15 14:15:00,11.58,11.6,11.58,11.59,37700,436820.0 +2025-08-15 14:20:00,11.59,11.6,11.58,11.6,46600,540108.0 +2025-08-15 14:25:00,11.6,11.6,11.59,11.59,31600,366520.0 +2025-08-15 14:30:00,11.58,11.6,11.56,11.56,252800,2925200.0 +2025-08-15 14:35:00,11.57,11.57,11.54,11.55,376900,4351616.0 +2025-08-15 14:40:00,11.56,11.58,11.55,11.57,133100,1538976.0 +2025-08-15 14:45:00,11.58,11.58,11.57,11.58,56500,653848.0 +2025-08-15 14:50:00,11.58,11.59,11.57,11.58,161100,1865636.0 +2025-08-15 14:55:00,11.58,11.6,11.58,11.59,154200,1786728.0 +2025-08-15 15:00:00,11.59,11.6,11.58,11.59,98700,1144180.0 +2025-08-18 09:35:00,11.6,11.64,11.6,11.62,258000,2997491.0 +2025-08-18 09:40:00,11.63,11.66,11.63,11.64,159900,1862033.0 +2025-08-18 09:45:00,11.64,11.65,11.63,11.65,77000,896125.0 +2025-08-18 09:50:00,11.64,11.69,11.64,11.66,204900,2389009.0 +2025-08-18 09:55:00,11.67,11.67,11.64,11.65,129900,1514919.0 +2025-08-18 10:00:00,11.64,11.65,11.63,11.64,72500,843843.0 +2025-08-18 10:05:00,11.64,11.65,11.64,11.64,80800,940754.0 +2025-08-18 10:10:00,11.63,11.65,11.63,11.64,79100,920774.0 +2025-08-18 10:15:00,11.65,11.65,11.64,11.64,89900,1046671.0 +2025-08-18 10:20:00,11.64,11.64,11.62,11.62,135500,1576136.0 +2025-08-18 10:25:00,11.63,11.63,11.62,11.63,110400,1283517.0 +2025-08-18 10:30:00,11.63,11.65,11.63,11.64,114000,1326952.0 +2025-08-18 10:35:00,11.63,11.65,11.63,11.65,43300,504034.0 +2025-08-18 10:40:00,11.65,11.66,11.65,11.65,96300,1122124.0 +2025-08-18 10:45:00,11.64,11.65,11.63,11.64,49600,577370.0 +2025-08-18 10:50:00,11.64,11.65,11.63,11.64,131400,1530348.0 +2025-08-18 10:55:00,11.64,11.64,11.63,11.64,47300,550296.0 +2025-08-18 11:00:00,11.63,11.65,11.63,11.65,48000,558492.0 +2025-08-18 11:05:00,11.64,11.65,11.63,11.65,99900,1163420.0 +2025-08-18 11:10:00,11.64,11.66,11.64,11.65,79900,930584.0 +2025-08-18 11:15:00,11.66,11.67,11.65,11.66,33100,385932.0 +2025-08-18 11:20:00,11.66,11.66,11.65,11.66,17400,202820.0 +2025-08-18 11:25:00,11.65,11.66,11.64,11.65,60400,703536.0 +2025-08-18 11:30:00,11.66,11.69,11.65,11.68,178500,2082700.0 +2025-08-18 13:05:00,11.68,11.75,11.68,11.74,282700,3310894.0 +2025-08-18 13:10:00,11.74,11.76,11.73,11.76,446800,5247010.0 +2025-08-18 13:15:00,11.75,11.77,11.75,11.75,223800,2632000.0 +2025-08-18 13:20:00,11.75,11.75,11.72,11.73,61200,717992.0 +2025-08-18 13:25:00,11.74,11.75,11.72,11.73,96900,1136728.0 +2025-08-18 13:30:00,11.72,11.73,11.7,11.71,89200,1044232.0 +2025-08-18 13:35:00,11.71,11.72,11.71,11.71,41800,489592.0 +2025-08-18 13:40:00,11.71,11.72,11.71,11.71,20100,235496.0 +2025-08-18 13:45:00,11.72,11.73,11.71,11.71,78400,918856.0 +2025-08-18 13:50:00,11.72,11.72,11.7,11.71,45700,535192.0 +2025-08-18 13:55:00,11.7,11.71,11.7,11.71,21100,246912.0 +2025-08-18 14:00:00,11.7,11.71,11.69,11.71,76500,894696.0 +2025-08-18 14:05:00,11.7,11.71,11.68,11.68,167700,1960508.0 +2025-08-18 14:10:00,11.7,11.7,11.68,11.69,95400,1115932.0 +2025-08-18 14:15:00,11.69,11.7,11.65,11.66,221300,2582912.0 +2025-08-18 14:20:00,11.66,11.66,11.65,11.66,116600,1359344.0 +2025-08-18 14:25:00,11.66,11.68,11.65,11.68,68900,803492.0 +2025-08-18 14:30:00,11.67,11.67,11.66,11.66,38200,445552.0 +2025-08-18 14:35:00,11.66,11.68,11.66,11.68,32000,373380.0 +2025-08-18 14:40:00,11.68,11.71,11.67,11.69,120400,1408276.0 +2025-08-18 14:45:00,11.69,11.7,11.69,11.69,106800,1249420.0 +2025-08-18 14:50:00,11.7,11.7,11.68,11.69,113300,1324760.0 +2025-08-18 14:55:00,11.69,11.7,11.68,11.7,126900,1484116.0 +2025-08-18 15:00:00,11.69,11.71,11.68,11.69,91500,1070056.0 +2025-08-19 09:35:00,11.76,11.76,11.66,11.71,419200,4902680.0 +2025-08-19 09:40:00,11.7,11.74,11.7,11.72,150200,1760200.0 +2025-08-19 09:45:00,11.72,11.73,11.7,11.72,97200,1138807.0 +2025-08-19 09:50:00,11.71,11.73,11.71,11.71,134700,1578523.0 +2025-08-19 09:55:00,11.72,11.72,11.7,11.71,59600,697915.0 +2025-08-19 10:00:00,11.7,11.71,11.69,11.7,105400,1233483.0 +2025-08-19 10:05:00,11.7,11.71,11.68,11.68,152800,1787161.0 +2025-08-19 10:10:00,11.68,11.69,11.66,11.69,231000,2695534.0 +2025-08-19 10:15:00,11.68,11.69,11.67,11.67,75600,883069.0 +2025-08-19 10:20:00,11.67,11.68,11.66,11.66,90100,1051422.0 +2025-08-19 10:25:00,11.67,11.68,11.66,11.68,72300,843664.0 +2025-08-19 10:30:00,11.67,11.79,11.67,11.74,388300,4561062.0 +2025-08-19 10:35:00,11.75,11.75,11.72,11.74,86700,1017844.0 +2025-08-19 10:40:00,11.73,11.74,11.73,11.74,110200,1292978.0 +2025-08-19 10:45:00,11.74,11.74,11.73,11.73,24000,281522.0 +2025-08-19 10:50:00,11.73,11.74,11.72,11.73,18300,214648.0 +2025-08-19 10:55:00,11.72,11.74,11.72,11.73,84900,996050.0 +2025-08-19 11:00:00,11.73,11.74,11.73,11.73,40500,475108.0 +2025-08-19 11:05:00,11.73,11.74,11.72,11.73,51000,598138.0 +2025-08-19 11:10:00,11.72,11.74,11.72,11.73,47400,556092.0 +2025-08-19 11:15:00,11.74,11.74,11.73,11.74,31100,364996.0 +2025-08-19 11:20:00,11.74,11.74,11.72,11.73,63100,740348.0 +2025-08-19 11:25:00,11.74,11.74,11.73,11.74,15300,179526.0 +2025-08-19 11:30:00,11.74,11.74,11.73,11.73,11700,137274.0 +2025-08-19 13:05:00,11.73,11.76,11.73,11.75,94100,1104994.0 +2025-08-19 13:10:00,11.75,11.77,11.75,11.76,109100,1283422.0 +2025-08-19 13:15:00,11.76,11.77,11.75,11.75,57300,673792.0 +2025-08-19 13:20:00,11.75,11.78,11.75,11.77,126600,1489244.0 +2025-08-19 13:25:00,11.77,11.77,11.76,11.77,42400,498752.0 +2025-08-19 13:30:00,11.77,11.77,11.74,11.74,180000,2115176.0 +2025-08-19 13:35:00,11.74,11.75,11.73,11.73,74700,877028.0 +2025-08-19 13:40:00,11.74,11.76,11.73,11.76,63000,739980.0 +2025-08-19 13:45:00,11.76,11.77,11.74,11.75,88900,1044548.0 +2025-08-19 13:50:00,11.75,11.76,11.74,11.75,89600,1052152.0 +2025-08-19 13:55:00,11.74,11.75,11.71,11.73,171700,2013608.0 +2025-08-19 14:00:00,11.73,11.74,11.71,11.71,76300,894340.0 +2025-08-19 14:05:00,11.71,11.75,11.71,11.75,45900,538288.0 +2025-08-19 14:10:00,11.75,11.75,11.74,11.74,43500,510836.0 +2025-08-19 14:15:00,11.74,11.74,11.73,11.73,27700,325168.0 +2025-08-19 14:20:00,11.74,11.75,11.73,11.73,29600,347480.0 +2025-08-19 14:25:00,11.74,11.74,11.72,11.73,29800,349540.0 +2025-08-19 14:30:00,11.73,11.74,11.72,11.74,49900,585224.0 +2025-08-19 14:35:00,11.74,11.74,11.73,11.74,27400,321584.0 +2025-08-19 14:40:00,11.74,11.75,11.73,11.74,62000,727808.0 +2025-08-19 14:45:00,11.74,11.75,11.71,11.73,340900,3995704.0 +2025-08-19 14:50:00,11.74,11.75,11.74,11.74,57100,670548.0 +2025-08-19 14:55:00,11.74,11.76,11.74,11.75,154100,1810684.0 +2025-08-19 15:00:00,11.75,11.76,11.75,11.75,101300,1190556.0 +2025-08-20 09:35:00,11.7,11.79,11.7,11.79,494600,5806496.0 +2025-08-20 09:40:00,11.78,11.81,11.76,11.79,372900,4395424.0 +2025-08-20 09:45:00,11.79,11.79,11.77,11.78,125600,1479922.0 +2025-08-20 09:50:00,11.77,11.82,11.77,11.8,397000,4684321.0 +2025-08-20 09:55:00,11.8,11.85,11.8,11.82,427200,5048471.0 +2025-08-20 10:00:00,11.82,11.85,11.82,11.85,382400,4525506.0 +2025-08-20 10:05:00,11.85,11.85,11.81,11.81,150000,1774240.0 +2025-08-20 10:10:00,11.81,11.82,11.8,11.81,101400,1197028.0 +2025-08-20 10:15:00,11.8,11.81,11.79,11.81,187300,2209652.0 +2025-08-20 10:20:00,11.8,11.83,11.8,11.83,109400,1292132.0 +2025-08-20 10:25:00,11.83,11.83,11.81,11.82,75900,896672.0 +2025-08-20 10:30:00,11.82,11.82,11.8,11.82,61800,730260.0 +2025-08-20 10:35:00,11.84,11.85,11.83,11.85,319100,3777932.0 +2025-08-20 10:40:00,11.84,11.85,11.83,11.83,60100,711632.0 +2025-08-20 10:45:00,11.84,11.84,11.83,11.84,171300,2026552.0 +2025-08-20 10:50:00,11.83,11.84,11.83,11.83,64300,761004.0 +2025-08-20 10:55:00,11.83,11.84,11.81,11.82,147200,1741172.0 +2025-08-20 11:00:00,11.82,11.84,11.81,11.84,316300,3739612.0 +2025-08-20 11:05:00,11.83,11.84,11.83,11.84,124800,1477468.0 +2025-08-20 11:10:00,11.84,11.84,11.83,11.84,56300,666292.0 +2025-08-20 11:15:00,11.83,11.84,11.83,11.83,61700,730296.0 +2025-08-20 11:20:00,11.84,11.84,11.81,11.82,106000,1252836.0 +2025-08-20 11:25:00,11.81,11.83,11.8,11.81,94000,1110928.0 +2025-08-20 11:30:00,11.8,11.82,11.78,11.81,159500,1880720.0 +2025-08-20 13:05:00,11.81,11.82,11.79,11.79,66200,781424.0 +2025-08-20 13:10:00,11.79,11.79,11.77,11.78,107500,1266848.0 +2025-08-20 13:15:00,11.77,11.79,11.77,11.78,83900,988392.0 +2025-08-20 13:20:00,11.79,11.79,11.78,11.78,60000,707228.0 +2025-08-20 13:25:00,11.79,11.8,11.78,11.78,32800,386620.0 +2025-08-20 13:30:00,11.79,11.8,11.78,11.8,94200,1110332.0 +2025-08-20 13:35:00,11.79,11.8,11.79,11.79,68200,804636.0 +2025-08-20 13:40:00,11.8,11.82,11.8,11.82,81400,961532.0 +2025-08-20 13:45:00,11.82,11.82,11.8,11.81,61700,728788.0 +2025-08-20 13:50:00,11.81,11.82,11.8,11.81,36100,426528.0 +2025-08-20 13:55:00,11.81,11.82,11.81,11.81,21700,256328.0 +2025-08-20 14:00:00,11.81,11.82,11.8,11.81,46200,545568.0 +2025-08-20 14:05:00,11.81,11.82,11.81,11.82,17900,211488.0 +2025-08-20 14:10:00,11.82,11.82,11.81,11.82,29700,350996.0 +2025-08-20 14:15:00,11.81,11.83,11.81,11.83,110700,1308492.0 +2025-08-20 14:20:00,11.83,11.83,11.82,11.83,93000,1100072.0 +2025-08-20 14:25:00,11.83,11.84,11.82,11.83,131400,1555152.0 +2025-08-20 14:30:00,11.83,11.83,11.82,11.83,82400,974312.0 +2025-08-20 14:35:00,11.82,11.85,11.82,11.84,182400,2159200.0 +2025-08-20 14:40:00,11.84,11.85,11.84,11.84,125800,1489728.0 +2025-08-20 14:45:00,11.84,11.85,11.84,11.85,182600,2162336.0 +2025-08-20 14:50:00,11.85,11.85,11.84,11.85,248800,2948104.0 +2025-08-20 14:55:00,11.85,11.86,11.84,11.85,149900,1777056.0 +2025-08-20 15:00:00,11.85,11.87,11.85,11.87,323400,3837024.0 +2025-08-21 09:35:00,11.87,11.91,11.86,11.88,390500,4638432.0 +2025-08-21 09:40:00,11.89,11.9,11.88,11.89,122200,1452839.0 +2025-08-21 09:45:00,11.88,11.9,11.87,11.89,241300,2867727.0 +2025-08-21 09:50:00,11.89,11.94,11.88,11.93,546200,6511188.0 +2025-08-21 09:55:00,11.93,11.94,11.89,11.92,366500,4366540.0 +2025-08-21 10:00:00,11.93,11.95,11.92,11.92,467100,5579104.0 +2025-08-21 10:05:00,11.93,11.94,11.92,11.92,126500,1509174.0 +2025-08-21 10:10:00,11.91,11.93,11.91,11.93,71900,856756.0 +2025-08-21 10:15:00,11.91,11.94,11.91,11.94,178900,2132694.0 +2025-08-21 10:20:00,11.94,11.94,11.92,11.93,98300,1172868.0 +2025-08-21 10:25:00,11.92,11.94,11.92,11.92,229700,2741258.0 +2025-08-21 10:30:00,11.92,11.94,11.92,11.92,68600,818136.0 +2025-08-21 10:35:00,11.92,11.94,11.92,11.94,172800,2061404.0 +2025-08-21 10:40:00,11.94,11.95,11.93,11.94,39700,473888.0 +2025-08-21 10:45:00,11.93,11.94,11.93,11.94,39900,476020.0 +2025-08-21 10:50:00,11.94,11.94,11.92,11.94,79200,945152.0 +2025-08-21 10:55:00,11.93,11.94,11.93,11.93,23800,284100.0 +2025-08-21 11:00:00,11.93,11.94,11.92,11.92,85600,1021564.0 +2025-08-21 11:05:00,11.93,11.93,11.92,11.93,18800,224248.0 +2025-08-21 11:10:00,11.92,11.93,11.92,11.93,22900,273092.0 +2025-08-21 11:15:00,11.92,11.95,11.92,11.93,193500,2310080.0 +2025-08-21 11:20:00,11.93,11.94,11.93,11.93,39100,466560.0 +2025-08-21 11:25:00,11.93,11.94,11.92,11.94,48900,583588.0 +2025-08-21 11:30:00,11.94,11.95,11.93,11.95,48300,576912.0 +2025-08-21 13:05:00,11.93,11.95,11.92,11.94,61300,731712.0 +2025-08-21 13:10:00,11.95,11.95,11.94,11.94,82100,980860.0 +2025-08-21 13:15:00,11.94,11.96,11.94,11.95,57700,689608.0 +2025-08-21 13:20:00,11.95,11.96,11.94,11.95,90100,1076776.0 +2025-08-21 13:25:00,11.95,11.96,11.94,11.96,57300,684728.0 +2025-08-21 13:30:00,11.96,11.96,11.94,11.94,69900,835484.0 +2025-08-21 13:35:00,11.94,11.95,11.93,11.93,48700,581476.0 +2025-08-21 13:40:00,11.93,11.94,11.93,11.93,47600,568124.0 +2025-08-21 13:45:00,11.94,11.95,11.93,11.94,73500,877404.0 +2025-08-21 13:50:00,11.94,11.94,11.93,11.94,58200,694644.0 +2025-08-21 13:55:00,11.93,11.94,11.92,11.93,117600,1402428.0 +2025-08-21 14:00:00,11.92,11.93,11.91,11.92,92500,1102596.0 +2025-08-21 14:05:00,11.91,11.93,11.91,11.92,43900,523160.0 +2025-08-21 14:10:00,11.92,11.92,11.91,11.92,88400,1053620.0 +2025-08-21 14:15:00,11.92,11.93,11.92,11.93,106500,1270224.0 +2025-08-21 14:20:00,11.94,11.94,11.93,11.93,41000,489448.0 +2025-08-21 14:25:00,11.94,11.94,11.9,11.9,370300,4411156.0 +2025-08-21 14:30:00,11.9,11.91,11.88,11.9,114100,1356800.0 +2025-08-21 14:35:00,11.9,11.92,11.87,11.88,121000,1439532.0 +2025-08-21 14:40:00,11.88,11.88,11.85,11.85,105600,1253176.0 +2025-08-21 14:45:00,11.86,11.87,11.85,11.86,120400,1428256.0 +2025-08-21 14:50:00,11.86,11.89,11.86,11.89,148900,1768992.0 +2025-08-21 14:55:00,11.88,11.89,11.87,11.88,117300,1393912.0 +2025-08-21 15:00:00,11.88,11.9,11.88,11.9,156800,1864944.0 +2025-08-22 09:35:00,11.85,11.93,11.85,11.85,392500,4662364.0 +2025-08-22 09:40:00,11.86,11.88,11.84,11.85,168600,1998144.0 +2025-08-22 09:45:00,11.85,11.86,11.82,11.83,153000,1811208.0 +2025-08-22 09:50:00,11.84,11.85,11.83,11.84,245000,2899957.0 +2025-08-22 09:55:00,11.83,11.84,11.82,11.82,166400,1968530.0 +2025-08-22 10:00:00,11.82,11.84,11.82,11.82,136300,1612386.0 +2025-08-22 10:05:00,11.82,11.84,11.8,11.82,257900,3047963.0 +2025-08-22 10:10:00,11.82,11.83,11.79,11.79,314400,3713120.0 +2025-08-22 10:15:00,11.79,11.8,11.78,11.78,188700,2223902.0 +2025-08-22 10:20:00,11.78,11.78,11.76,11.77,228000,2684688.0 +2025-08-22 10:25:00,11.78,11.78,11.76,11.77,149500,1759898.0 +2025-08-22 10:30:00,11.77,11.78,11.76,11.76,178300,2098192.0 +2025-08-22 10:35:00,11.76,11.78,11.76,11.77,81500,959434.0 +2025-08-22 10:40:00,11.77,11.77,11.76,11.77,89800,1056864.0 +2025-08-22 10:45:00,11.77,11.78,11.77,11.78,24800,292012.0 +2025-08-22 10:50:00,11.78,11.8,11.78,11.79,122500,1444194.0 +2025-08-22 10:55:00,11.79,11.81,11.78,11.81,88400,1042984.0 +2025-08-22 11:00:00,11.81,11.81,11.79,11.8,32800,386988.0 +2025-08-22 11:05:00,11.8,11.8,11.79,11.79,39100,461100.0 +2025-08-22 11:10:00,11.79,11.81,11.79,11.8,59200,698520.0 +2025-08-22 11:15:00,11.8,11.81,11.79,11.8,24300,286696.0 +2025-08-22 11:20:00,11.8,11.8,11.79,11.8,74600,879708.0 +2025-08-22 11:25:00,11.8,11.8,11.78,11.79,86500,1019228.0 +2025-08-22 11:30:00,11.79,11.79,11.77,11.79,105500,1242112.0 +2025-08-22 13:05:00,11.79,11.8,11.77,11.77,84500,996120.0 +2025-08-22 13:10:00,11.78,11.79,11.78,11.78,32200,379528.0 +2025-08-22 13:15:00,11.78,11.8,11.78,11.8,32000,377264.0 +2025-08-22 13:20:00,11.79,11.79,11.77,11.78,124100,1462096.0 +2025-08-22 13:25:00,11.77,11.78,11.76,11.76,101100,1189880.0 +2025-08-22 13:30:00,11.77,11.78,11.77,11.77,88800,1045312.0 +2025-08-22 13:35:00,11.78,11.79,11.77,11.78,98700,1162452.0 +2025-08-22 13:40:00,11.79,11.83,11.79,11.8,165300,1951420.0 +2025-08-22 13:45:00,11.81,11.82,11.8,11.8,32300,381452.0 +2025-08-22 13:50:00,11.8,11.8,11.79,11.8,33900,399992.0 +2025-08-22 13:55:00,11.8,11.8,11.78,11.78,66500,784412.0 +2025-08-22 14:00:00,11.79,11.8,11.78,11.79,16700,196884.0 +2025-08-22 14:05:00,11.8,11.8,11.79,11.79,74200,875340.0 +2025-08-22 14:10:00,11.8,11.82,11.8,11.81,51600,609404.0 +2025-08-22 14:15:00,11.81,11.82,11.81,11.81,33700,398252.0 +2025-08-22 14:20:00,11.82,11.82,11.8,11.81,88200,1041660.0 +2025-08-22 14:25:00,11.81,11.82,11.8,11.82,43600,514912.0 +2025-08-22 14:30:00,11.81,11.82,11.81,11.82,47400,560136.0 +2025-08-22 14:35:00,11.82,11.83,11.82,11.82,42300,500024.0 +2025-08-22 14:40:00,11.83,11.83,11.82,11.82,66400,785188.0 +2025-08-22 14:45:00,11.82,11.83,11.82,11.82,103500,1223552.0 +2025-08-22 14:50:00,11.82,11.85,11.82,11.84,211400,2502132.0 +2025-08-22 14:55:00,11.84,11.85,11.84,11.84,141400,1674380.0 +2025-08-22 15:00:00,11.84,11.86,11.84,11.86,248300,2943140.0 +2025-08-25 09:35:00,11.89,11.95,11.86,11.86,499600,5942749.0 +2025-08-25 09:40:00,11.86,11.89,11.83,11.88,257400,3053412.0 +2025-08-25 09:45:00,11.88,11.91,11.87,11.87,203600,2422179.0 +2025-08-25 09:50:00,11.87,11.94,11.87,11.93,275800,3283800.0 +2025-08-25 09:55:00,11.94,11.94,11.92,11.92,120800,1441512.0 +2025-08-25 10:00:00,11.92,11.95,11.92,11.95,237200,2832270.0 +2025-08-25 10:05:00,11.95,11.95,11.92,11.93,131600,1570920.0 +2025-08-25 10:10:00,11.93,11.95,11.93,11.94,129100,1541268.0 +2025-08-25 10:15:00,11.93,11.94,11.92,11.94,132200,1577394.0 +2025-08-25 10:20:00,11.93,11.95,11.93,11.95,100200,1196324.0 +2025-08-25 10:25:00,11.95,11.95,11.93,11.95,84400,1007832.0 +2025-08-25 10:30:00,11.94,11.96,11.94,11.94,144200,1722958.0 +2025-08-25 10:35:00,11.94,11.95,11.93,11.93,93700,1118462.0 +2025-08-25 10:40:00,11.93,11.94,11.92,11.92,50700,604734.0 +2025-08-25 10:45:00,11.92,11.93,11.92,11.92,110700,1319952.0 +2025-08-25 10:50:00,11.93,11.93,11.91,11.92,96100,1145298.0 +2025-08-25 10:55:00,11.92,11.92,11.9,11.92,39100,465752.0 +2025-08-25 11:00:00,11.91,11.92,11.91,11.91,22100,263304.0 +2025-08-25 11:05:00,11.91,11.92,11.91,11.91,84600,1008084.0 +2025-08-25 11:10:00,11.91,11.92,11.91,11.91,34900,415780.0 +2025-08-25 11:15:00,11.91,11.92,11.9,11.91,45300,539472.0 +2025-08-25 11:20:00,11.91,11.92,11.9,11.9,54300,646380.0 +2025-08-25 11:25:00,11.89,11.89,11.87,11.89,97900,1163332.0 +2025-08-25 11:30:00,11.88,11.89,11.87,11.89,58100,690056.0 +2025-08-25 13:05:00,11.87,11.9,11.86,11.87,133500,1585936.0 +2025-08-25 13:10:00,11.87,11.87,11.85,11.87,103500,1227292.0 +2025-08-25 13:15:00,11.87,11.88,11.86,11.86,68600,813928.0 +2025-08-25 13:20:00,11.86,11.86,11.83,11.84,141400,1674700.0 +2025-08-25 13:25:00,11.84,11.87,11.83,11.85,186200,2204792.0 +2025-08-25 13:30:00,11.86,11.86,11.83,11.85,75700,897200.0 +2025-08-25 13:35:00,11.84,11.85,11.82,11.85,104800,1239832.0 +2025-08-25 13:40:00,11.84,11.84,11.82,11.82,123400,1459568.0 +2025-08-25 13:45:00,11.82,11.83,11.82,11.82,34300,405432.0 +2025-08-25 13:50:00,11.83,11.85,11.82,11.84,67600,799944.0 +2025-08-25 13:55:00,11.84,11.85,11.84,11.84,33200,393272.0 +2025-08-25 14:00:00,11.84,11.85,11.84,11.85,47900,567364.0 +2025-08-25 14:05:00,11.85,11.86,11.84,11.84,54600,646980.0 +2025-08-25 14:10:00,11.85,11.86,11.84,11.85,55800,661304.0 +2025-08-25 14:15:00,11.86,11.87,11.85,11.87,55600,659380.0 +2025-08-25 14:20:00,11.87,11.89,11.87,11.88,171300,2035652.0 +2025-08-25 14:25:00,11.88,11.88,11.87,11.87,65300,775312.0 +2025-08-25 14:30:00,11.87,11.89,11.87,11.87,123200,1462936.0 +2025-08-25 14:35:00,11.89,11.91,11.87,11.89,256400,3049620.0 +2025-08-25 14:40:00,11.89,11.9,11.88,11.89,86300,1025924.0 +2025-08-25 14:45:00,11.88,11.88,11.84,11.86,315700,3742904.0 +2025-08-25 14:50:00,11.87,11.88,11.85,11.88,88500,1050148.0 +2025-08-25 14:55:00,11.87,11.89,11.87,11.89,127000,1509140.0 +2025-08-25 15:00:00,11.89,11.9,11.88,11.9,172900,2056776.0 +2025-08-26 09:35:00,11.9,11.9,11.84,11.89,521200,6189646.0 +2025-08-26 09:40:00,11.89,11.95,11.88,11.94,386000,4604847.0 +2025-08-26 09:45:00,11.95,11.95,11.92,11.92,226200,2700413.0 +2025-08-26 09:50:00,11.93,11.96,11.93,11.95,421600,5037346.0 +2025-08-26 09:55:00,11.95,11.95,11.93,11.93,176300,2104112.0 +2025-08-26 10:00:00,11.94,11.98,11.94,11.97,271900,3251516.0 +2025-08-26 10:05:00,12.0,12.08,11.98,12.07,768500,9239604.0 +2025-08-26 10:10:00,12.06,12.07,12.03,12.05,406500,4900408.0 +2025-08-26 10:15:00,12.05,12.06,12.04,12.06,193800,2335888.0 +2025-08-26 10:20:00,12.05,12.07,12.05,12.05,264800,3193604.0 +2025-08-26 10:25:00,12.06,12.06,12.02,12.03,113900,1370448.0 +2025-08-26 10:30:00,12.03,12.04,12.02,12.02,88700,1066700.0 +2025-08-26 10:35:00,12.01,12.04,12.01,12.02,167000,2007764.0 +2025-08-26 10:40:00,12.03,12.05,12.02,12.04,121000,1456796.0 +2025-08-26 10:45:00,12.04,12.06,12.03,12.05,107100,1289912.0 +2025-08-26 10:50:00,12.05,12.06,12.05,12.06,112000,1350588.0 +2025-08-26 10:55:00,12.06,12.06,12.04,12.05,206200,2484456.0 +2025-08-26 11:00:00,12.04,12.06,12.03,12.06,96900,1167224.0 +2025-08-26 11:05:00,12.06,12.06,12.04,12.05,83300,1003512.0 +2025-08-26 11:10:00,12.04,12.05,12.03,12.04,41100,494800.0 +2025-08-26 11:15:00,12.05,12.06,12.04,12.06,119800,1444096.0 +2025-08-26 11:20:00,12.06,12.07,12.06,12.07,107700,1299276.0 +2025-08-26 11:25:00,12.07,12.07,12.06,12.07,95100,1147804.0 +2025-08-26 11:30:00,12.07,12.08,12.06,12.06,124300,1500644.0 +2025-08-26 13:05:00,12.06,12.07,12.04,12.04,75100,905544.0 +2025-08-26 13:10:00,12.04,12.04,12.03,12.03,91800,1104664.0 +2025-08-26 13:15:00,12.03,12.04,12.02,12.02,44000,529348.0 +2025-08-26 13:20:00,12.02,12.04,12.0,12.03,118000,1417748.0 +2025-08-26 13:25:00,12.04,12.04,12.03,12.04,46300,557228.0 +2025-08-26 13:30:00,12.04,12.05,12.03,12.04,42500,511576.0 +2025-08-26 13:35:00,12.03,12.04,12.02,12.03,77000,926392.0 +2025-08-26 13:40:00,12.03,12.04,12.02,12.03,47100,566584.0 +2025-08-26 13:45:00,12.03,12.04,12.02,12.04,35100,422176.0 +2025-08-26 13:50:00,12.04,12.04,12.03,12.04,34800,418888.0 +2025-08-26 13:55:00,12.04,12.04,12.03,12.03,78800,948616.0 +2025-08-26 14:00:00,12.03,12.04,12.03,12.04,43900,528376.0 +2025-08-26 14:05:00,12.04,12.04,12.02,12.03,126600,1522640.0 +2025-08-26 14:10:00,12.02,12.03,12.02,12.03,50100,602408.0 +2025-08-26 14:15:00,12.03,12.04,12.02,12.02,47200,567632.0 +2025-08-26 14:20:00,12.02,12.04,12.02,12.03,52500,631792.0 +2025-08-26 14:25:00,12.04,12.04,12.03,12.04,77800,936336.0 +2025-08-26 14:30:00,12.04,12.05,12.03,12.04,75100,904080.0 +2025-08-26 14:35:00,12.04,12.05,12.02,12.03,108100,1301000.0 +2025-08-26 14:40:00,12.04,12.04,12.02,12.02,44000,529400.0 +2025-08-26 14:45:00,12.02,12.03,11.99,12.0,214900,2579968.0 +2025-08-26 14:50:00,11.99,12.0,11.98,11.99,162900,1953432.0 +2025-08-26 14:55:00,11.99,12.01,11.98,12.0,258300,3097520.0 +2025-08-26 15:00:00,12.0,12.01,12.0,12.01,173600,2084776.0 +2025-08-27 09:35:00,11.97,12.01,11.92,12.0,328000,3925386.0 +2025-08-27 09:40:00,11.99,11.99,11.93,11.93,278000,3325487.0 +2025-08-27 09:45:00,11.93,11.96,11.92,11.93,214400,2558953.0 +2025-08-27 09:50:00,11.93,11.95,11.9,11.91,235800,2810081.0 +2025-08-27 09:55:00,11.91,11.92,11.88,11.89,287400,3418645.0 +2025-08-27 10:00:00,11.89,11.89,11.85,11.89,219600,2606892.0 +2025-08-27 10:05:00,11.87,11.88,11.86,11.86,140800,1671882.0 +2025-08-27 10:10:00,11.87,11.88,11.84,11.88,167200,1982482.0 +2025-08-27 10:15:00,11.88,11.9,11.87,11.89,133300,1584300.0 +2025-08-27 10:20:00,11.89,11.9,11.87,11.88,169500,2014404.0 +2025-08-27 10:25:00,11.88,11.89,11.86,11.86,121600,1443800.0 +2025-08-27 10:30:00,11.87,11.88,11.87,11.87,64600,766906.0 +2025-08-27 10:35:00,11.86,11.88,11.85,11.85,106200,1259822.0 +2025-08-27 10:40:00,11.86,11.87,11.85,11.86,27500,326146.0 +2025-08-27 10:45:00,11.86,11.87,11.85,11.85,107800,1278124.0 +2025-08-27 10:50:00,11.85,11.87,11.85,11.86,64800,768164.0 +2025-08-27 10:55:00,11.86,11.88,11.86,11.87,56000,664704.0 +2025-08-27 11:00:00,11.86,11.87,11.86,11.87,54500,646598.0 +2025-08-27 11:05:00,11.87,11.89,11.87,11.89,66200,786128.0 +2025-08-27 11:10:00,11.89,11.9,11.88,11.89,51600,613344.0 +2025-08-27 11:15:00,11.89,11.89,11.87,11.88,52400,622520.0 +2025-08-27 11:20:00,11.89,11.89,11.88,11.89,37300,443332.0 +2025-08-27 11:25:00,11.89,11.89,11.87,11.88,46400,551200.0 +2025-08-27 11:30:00,11.88,11.9,11.87,11.9,57800,686844.0 +2025-08-27 13:05:00,11.91,11.91,11.88,11.9,103100,1226664.0 +2025-08-27 13:10:00,11.89,11.9,11.88,11.88,62100,738536.0 +2025-08-27 13:15:00,11.9,11.9,11.88,11.88,103100,1225540.0 +2025-08-27 13:20:00,11.89,11.9,11.88,11.88,30300,360136.0 +2025-08-27 13:25:00,11.89,11.9,11.87,11.87,86400,1026392.0 +2025-08-27 13:30:00,11.88,11.89,11.87,11.88,91300,1084776.0 +2025-08-27 13:35:00,11.88,11.88,11.85,11.86,124800,1480656.0 +2025-08-27 13:40:00,11.85,11.86,11.84,11.84,157500,1865992.0 +2025-08-27 13:45:00,11.84,11.85,11.83,11.83,85400,1011132.0 +2025-08-27 13:50:00,11.83,11.83,11.81,11.83,268200,3169760.0 +2025-08-27 13:55:00,11.83,11.84,11.81,11.82,135100,1597948.0 +2025-08-27 14:00:00,11.82,11.82,11.79,11.8,336100,3967004.0 +2025-08-27 14:05:00,11.8,11.81,11.79,11.8,116600,1375788.0 +2025-08-27 14:10:00,11.81,11.83,11.8,11.83,109100,1289204.0 +2025-08-27 14:15:00,11.82,11.82,11.8,11.81,132100,1560640.0 +2025-08-27 14:20:00,11.81,11.81,11.75,11.77,321000,3780976.0 +2025-08-27 14:25:00,11.77,11.78,11.74,11.75,189300,2225636.0 +2025-08-27 14:30:00,11.75,11.75,11.71,11.72,275800,3234628.0 +2025-08-27 14:35:00,11.71,11.77,11.69,11.76,491400,5756608.0 +2025-08-27 14:40:00,11.76,11.77,11.73,11.73,321700,3781040.0 +2025-08-27 14:45:00,11.73,11.74,11.71,11.71,197800,2318272.0 +2025-08-27 14:50:00,11.72,11.72,11.67,11.69,425900,4978752.0 +2025-08-27 14:55:00,11.69,11.69,11.65,11.66,336200,3925016.0 +2025-08-27 15:00:00,11.65,11.66,11.62,11.65,282500,3288824.0 +2025-08-28 09:35:00,11.7,11.74,11.65,11.72,306900,3596560.0 +2025-08-28 09:40:00,11.73,11.75,11.68,11.68,261200,3061409.0 +2025-08-28 09:45:00,11.69,11.7,11.67,11.69,144100,1683861.0 +2025-08-28 09:50:00,11.69,11.72,11.69,11.69,112600,1318206.0 +2025-08-28 09:55:00,11.7,11.7,11.67,11.68,103800,1213141.0 +2025-08-28 10:00:00,11.69,11.69,11.65,11.65,98500,1149544.0 +2025-08-28 10:05:00,11.66,11.67,11.61,11.62,280400,3263822.0 +2025-08-28 10:10:00,11.62,11.65,11.6,11.65,174700,2030319.0 +2025-08-28 10:15:00,11.65,11.65,11.6,11.6,144800,1682196.0 +2025-08-28 10:20:00,11.6,11.61,11.57,11.57,260600,3021054.0 +2025-08-28 10:25:00,11.58,11.58,11.56,11.57,115300,1334320.0 +2025-08-28 10:30:00,11.57,11.62,11.56,11.61,121200,1403460.0 +2025-08-28 10:35:00,11.61,11.63,11.6,11.6,45300,525896.0 +2025-08-28 10:40:00,11.61,11.61,11.6,11.6,79400,921444.0 +2025-08-28 10:45:00,11.59,11.62,11.59,11.62,65900,764604.0 +2025-08-28 10:50:00,11.62,11.65,11.61,11.64,34300,399098.0 +2025-08-28 10:55:00,11.63,11.63,11.6,11.6,37900,440494.0 +2025-08-28 11:00:00,11.6,11.6,11.59,11.6,101200,1173428.0 +2025-08-28 11:05:00,11.6,11.6,11.59,11.6,93300,1081556.0 +2025-08-28 11:10:00,11.59,11.59,11.58,11.59,116600,1350924.0 +2025-08-28 11:15:00,11.59,11.59,11.57,11.58,198600,2299252.0 +2025-08-28 11:20:00,11.58,11.58,11.48,11.5,821400,9469292.0 +2025-08-28 11:25:00,11.5,11.51,11.44,11.45,366900,4209052.0 +2025-08-28 11:30:00,11.45,11.5,11.45,11.49,84200,966672.0 +2025-08-28 13:05:00,11.49,11.53,11.49,11.49,133800,1539944.0 +2025-08-28 13:10:00,11.5,11.51,11.49,11.49,31100,357596.0 +2025-08-28 13:15:00,11.49,11.49,11.46,11.46,88100,1011112.0 +2025-08-28 13:20:00,11.47,11.49,11.45,11.46,161000,1846480.0 +2025-08-28 13:25:00,11.46,11.46,11.4,11.4,404900,4627440.0 +2025-08-28 13:30:00,11.41,11.41,11.35,11.35,375000,4269032.0 +2025-08-28 13:35:00,11.36,11.38,11.32,11.33,243600,2763028.0 +2025-08-28 13:40:00,11.33,11.37,11.32,11.37,159200,1806564.0 +2025-08-28 13:45:00,11.37,11.37,11.33,11.36,111700,1267800.0 +2025-08-28 13:50:00,11.37,11.39,11.36,11.39,119700,1361320.0 +2025-08-28 13:55:00,11.39,11.39,11.35,11.36,145600,1654440.0 +2025-08-28 14:00:00,11.37,11.39,11.36,11.38,137100,1559008.0 +2025-08-28 14:05:00,11.38,11.42,11.37,11.42,63700,725848.0 +2025-08-28 14:10:00,11.42,11.44,11.42,11.43,78600,898312.0 +2025-08-28 14:15:00,11.42,11.48,11.42,11.48,125000,1429696.0 +2025-08-28 14:20:00,11.48,11.48,11.46,11.46,36100,414216.0 +2025-08-28 14:25:00,11.46,11.47,11.44,11.44,51100,585600.0 +2025-08-28 14:30:00,11.45,11.48,11.44,11.46,61500,704976.0 +2025-08-28 14:35:00,11.46,11.5,11.46,11.5,103000,1182448.0 +2025-08-28 14:40:00,11.5,11.51,11.49,11.51,216000,2482480.0 +2025-08-28 14:45:00,11.5,11.55,11.5,11.53,125800,1450016.0 +2025-08-28 14:50:00,11.54,11.56,11.53,11.56,103200,1191640.0 +2025-08-28 14:55:00,11.56,11.57,11.55,11.56,134800,1558280.0 +2025-08-28 15:00:00,11.57,11.58,11.56,11.58,253300,2932088.0 +2025-08-29 09:35:00,11.51,11.58,11.51,11.57,209000,2414089.0 +2025-08-29 09:40:00,11.56,11.58,11.54,11.57,205600,2378113.0 +2025-08-29 09:45:00,11.57,11.57,11.52,11.54,246200,2842396.0 +2025-08-29 09:50:00,11.55,11.55,11.51,11.53,193900,2235861.0 +2025-08-29 09:55:00,11.53,11.55,11.51,11.53,216000,2488950.0 +2025-08-29 10:00:00,11.53,11.58,11.52,11.58,150000,1732132.0 +2025-08-29 10:05:00,11.57,11.62,11.56,11.61,291800,3378071.0 +2025-08-29 10:10:00,11.62,11.63,11.58,11.59,88300,1025062.0 +2025-08-29 10:15:00,11.59,11.59,11.58,11.59,48900,566378.0 +2025-08-29 10:20:00,11.58,11.59,11.56,11.58,56500,654028.0 +2025-08-29 10:25:00,11.58,11.62,11.58,11.6,58100,674324.0 +2025-08-29 10:30:00,11.6,11.61,11.59,11.6,25200,292394.0 +2025-08-29 10:35:00,11.61,11.66,11.6,11.65,159900,1858834.0 +2025-08-29 10:40:00,11.64,11.73,11.64,11.7,366600,4286594.0 +2025-08-29 10:45:00,11.69,11.73,11.68,11.69,150000,1756326.0 +2025-08-29 10:50:00,11.7,11.71,11.68,11.69,87000,1017356.0 +2025-08-29 10:55:00,11.69,11.7,11.67,11.68,55400,647280.0 +2025-08-29 11:00:00,11.68,11.68,11.65,11.65,53000,617992.0 +2025-08-29 11:05:00,11.65,11.67,11.64,11.65,81300,946904.0 +2025-08-29 11:10:00,11.66,11.67,11.63,11.63,58200,677954.0 +2025-08-29 11:15:00,11.62,11.63,11.61,11.62,20200,234714.0 +2025-08-29 11:20:00,11.62,11.63,11.61,11.62,21300,247412.0 +2025-08-29 11:25:00,11.63,11.63,11.62,11.63,20800,241862.0 +2025-08-29 11:30:00,11.62,11.62,11.6,11.6,32400,376202.0 +2025-08-29 13:05:00,11.6,11.62,11.6,11.62,42100,488748.0 +2025-08-29 13:10:00,11.62,11.64,11.62,11.63,84000,977016.0 +2025-08-29 13:15:00,11.63,11.63,11.62,11.63,21800,253464.0 +2025-08-29 13:20:00,11.62,11.63,11.6,11.62,74400,864496.0 +2025-08-29 13:25:00,11.62,11.62,11.6,11.6,52900,614116.0 +2025-08-29 13:30:00,11.6,11.63,11.6,11.62,63300,734744.0 +2025-08-29 13:35:00,11.62,11.63,11.61,11.63,31500,365804.0 +2025-08-29 13:40:00,11.63,11.64,11.63,11.64,84500,982972.0 +2025-08-29 13:45:00,11.64,11.64,11.62,11.62,46100,536260.0 +2025-08-29 13:50:00,11.62,11.63,11.61,11.63,51800,601864.0 +2025-08-29 13:55:00,11.64,11.65,11.63,11.64,17500,203680.0 +2025-08-29 14:00:00,11.65,11.67,11.65,11.66,57400,668784.0 +2025-08-29 14:05:00,11.67,11.67,11.65,11.65,53700,626240.0 +2025-08-29 14:10:00,11.64,11.66,11.64,11.65,27200,316872.0 +2025-08-29 14:15:00,11.64,11.64,11.62,11.63,34600,402576.0 +2025-08-29 14:20:00,11.64,11.64,11.62,11.62,43900,510540.0 +2025-08-29 14:25:00,11.63,11.63,11.61,11.61,130500,1515636.0 +2025-08-29 14:30:00,11.61,11.62,11.61,11.61,14500,168376.0 +2025-08-29 14:35:00,11.62,11.63,11.6,11.62,53000,615560.0 +2025-08-29 14:40:00,11.62,11.62,11.61,11.61,20100,233460.0 +2025-08-29 14:45:00,11.61,11.62,11.61,11.61,26200,304348.0 +2025-08-29 14:50:00,11.62,11.63,11.61,11.62,91600,1064408.0 +2025-08-29 14:55:00,11.62,11.63,11.61,11.63,126900,1475000.0 +2025-08-29 15:00:00,11.63,11.64,11.62,11.63,70200,816468.0 +2025-09-01 09:35:00,11.63,11.67,11.53,11.55,353000,4097197.0 +2025-09-01 09:40:00,11.54,11.65,11.54,11.63,191900,2226123.0 +2025-09-01 09:45:00,11.63,11.67,11.62,11.64,141200,1643687.0 +2025-09-01 09:50:00,11.65,11.68,11.63,11.67,127200,1482452.0 +2025-09-01 09:55:00,11.68,11.7,11.64,11.69,124600,1453871.0 +2025-09-01 10:00:00,11.67,11.73,11.66,11.72,145800,1706431.0 +2025-09-01 10:05:00,11.72,11.75,11.71,11.71,177400,2080766.0 +2025-09-01 10:10:00,11.71,11.74,11.7,11.73,77800,911652.0 +2025-09-01 10:15:00,11.72,11.74,11.72,11.73,67000,785820.0 +2025-09-01 10:20:00,11.72,11.74,11.72,11.72,101900,1195577.0 +2025-09-01 10:25:00,11.72,11.73,11.72,11.73,43800,513456.0 +2025-09-01 10:30:00,11.73,11.73,11.71,11.71,65600,768802.0 +2025-09-01 10:35:00,11.71,11.74,11.71,11.72,114300,1340512.0 +2025-09-01 10:40:00,11.72,11.73,11.7,11.72,84100,985238.0 +2025-09-01 10:45:00,11.73,11.75,11.72,11.73,127800,1499800.0 +2025-09-01 10:50:00,11.74,11.75,11.73,11.75,118000,1385594.0 +2025-09-01 10:55:00,11.75,11.75,11.74,11.74,41900,491976.0 +2025-09-01 11:00:00,11.73,11.74,11.72,11.74,35700,418894.0 +2025-09-01 11:05:00,11.73,11.74,11.73,11.74,60100,705548.0 +2025-09-01 11:10:00,11.73,11.74,11.72,11.72,25600,300308.0 +2025-09-01 11:15:00,11.73,11.74,11.72,11.73,36500,428260.0 +2025-09-01 11:20:00,11.73,11.74,11.73,11.74,37400,438912.0 +2025-09-01 11:25:00,11.74,11.74,11.73,11.73,47200,553732.0 +2025-09-01 11:30:00,11.72,11.72,11.69,11.69,110200,1288922.0 +2025-09-01 13:05:00,11.69,11.71,11.69,11.71,31300,366306.0 +2025-09-01 13:10:00,11.72,11.72,11.68,11.69,42600,498154.0 +2025-09-01 13:15:00,11.69,11.7,11.68,11.7,24200,282910.0 +2025-09-01 13:20:00,11.7,11.71,11.69,11.7,28000,327568.0 +2025-09-01 13:25:00,11.7,11.7,11.69,11.7,30200,353104.0 +2025-09-01 13:30:00,11.7,11.7,11.69,11.7,28400,332140.0 +2025-09-01 13:35:00,11.69,11.7,11.68,11.69,105300,1230934.0 +2025-09-01 13:40:00,11.7,11.7,11.69,11.69,25500,298246.0 +2025-09-01 13:45:00,11.69,11.7,11.68,11.68,80400,939364.0 +2025-09-01 13:50:00,11.68,11.68,11.67,11.67,51300,598804.0 +2025-09-01 13:55:00,11.67,11.67,11.66,11.66,34700,404624.0 +2025-09-01 14:00:00,11.66,11.68,11.66,11.68,38100,444500.0 +2025-09-01 14:05:00,11.68,11.68,11.66,11.66,47100,549644.0 +2025-09-01 14:10:00,11.67,11.68,11.66,11.68,92300,1076632.0 +2025-09-01 14:15:00,11.68,11.69,11.67,11.68,31300,365580.0 +2025-09-01 14:20:00,11.68,11.69,11.67,11.68,57500,671552.0 +2025-09-01 14:25:00,11.68,11.69,11.68,11.68,26900,314336.0 +2025-09-01 14:30:00,11.68,11.71,11.68,11.7,80300,938360.0 +2025-09-01 14:35:00,11.71,11.71,11.7,11.7,58300,682172.0 +2025-09-01 14:40:00,11.7,11.71,11.69,11.7,25500,298332.0 +2025-09-01 14:45:00,11.69,11.69,11.67,11.67,77400,904224.0 +2025-09-01 14:50:00,11.69,11.7,11.68,11.7,135700,1585496.0 +2025-09-01 14:55:00,11.7,11.7,11.69,11.69,115400,1349440.0 +2025-09-01 15:00:00,11.69,11.72,11.69,11.72,112500,1317860.0 +2025-09-02 09:35:00,11.69,11.74,11.63,11.64,260100,3033815.0 +2025-09-02 09:40:00,11.64,11.67,11.63,11.64,253500,2952040.0 +2025-09-02 09:45:00,11.64,11.65,11.58,11.64,270900,3147633.0 +2025-09-02 09:50:00,11.63,11.66,11.62,11.62,94900,1105027.0 +2025-09-02 09:55:00,11.62,11.64,11.59,11.64,212500,2466967.0 +2025-09-02 10:00:00,11.63,11.63,11.58,11.6,120300,1395682.0 +2025-09-02 10:05:00,11.59,11.59,11.53,11.55,382400,4419038.0 +2025-09-02 10:10:00,11.56,11.6,11.56,11.6,58600,678442.0 +2025-09-02 10:15:00,11.6,11.61,11.56,11.56,122900,1424112.0 +2025-09-02 10:20:00,11.56,11.59,11.55,11.57,114900,1328938.0 +2025-09-02 10:25:00,11.57,11.58,11.56,11.58,31300,362162.0 +2025-09-02 10:30:00,11.57,11.6,11.57,11.6,45900,531748.0 +2025-09-02 10:35:00,11.6,11.6,11.56,11.57,83800,969766.0 +2025-09-02 10:40:00,11.56,11.57,11.53,11.53,126800,1464030.0 +2025-09-02 10:45:00,11.53,11.54,11.53,11.53,85600,987398.0 +2025-09-02 10:50:00,11.53,11.55,11.52,11.55,112100,1292466.0 +2025-09-02 10:55:00,11.55,11.56,11.53,11.55,66600,768372.0 +2025-09-02 11:00:00,11.55,11.55,11.5,11.51,149800,1723924.0 +2025-09-02 11:05:00,11.51,11.54,11.49,11.53,81000,932136.0 +2025-09-02 11:10:00,11.53,11.55,11.52,11.53,75000,865774.0 +2025-09-02 11:15:00,11.52,11.55,11.51,11.55,113600,1309752.0 +2025-09-02 11:20:00,11.54,11.54,11.5,11.52,29800,343106.0 +2025-09-02 11:25:00,11.53,11.6,11.53,11.6,104700,1209732.0 +2025-09-02 11:30:00,11.6,11.61,11.58,11.58,37900,439532.0 +2025-09-02 13:05:00,11.58,11.63,11.55,11.62,121200,1405036.0 +2025-09-02 13:10:00,11.62,11.7,11.62,11.65,163100,1902912.0 +2025-09-02 13:15:00,11.64,11.64,11.58,11.58,29200,339080.0 +2025-09-02 13:20:00,11.56,11.59,11.56,11.57,34700,401508.0 +2025-09-02 13:25:00,11.58,11.59,11.56,11.57,41200,476884.0 +2025-09-02 13:30:00,11.57,11.6,11.57,11.6,32200,373144.0 +2025-09-02 13:35:00,11.6,11.65,11.6,11.65,88800,1032660.0 +2025-09-02 13:40:00,11.65,11.69,11.64,11.68,141500,1650900.0 +2025-09-02 13:45:00,11.67,11.69,11.67,11.67,62900,734792.0 +2025-09-02 13:50:00,11.68,11.7,11.67,11.67,52400,612212.0 +2025-09-02 13:55:00,11.68,11.68,11.65,11.66,43700,509504.0 +2025-09-02 14:00:00,11.65,11.67,11.65,11.65,28300,329912.0 +2025-09-02 14:05:00,11.66,11.67,11.65,11.65,44500,518832.0 +2025-09-02 14:10:00,11.65,11.65,11.63,11.64,11900,138504.0 +2025-09-02 14:15:00,11.64,11.65,11.64,11.65,6800,79164.0 +2025-09-02 14:20:00,11.65,11.65,11.63,11.64,27500,320076.0 +2025-09-02 14:25:00,11.64,11.65,11.63,11.63,18100,210692.0 +2025-09-02 14:30:00,11.63,11.64,11.63,11.64,19700,229244.0 +2025-09-02 14:35:00,11.64,11.65,11.63,11.64,78100,909448.0 +2025-09-02 14:40:00,11.64,11.64,11.63,11.63,45100,524920.0 +2025-09-02 14:45:00,11.63,11.64,11.61,11.62,151600,1761644.0 +2025-09-02 14:50:00,11.61,11.62,11.6,11.61,84600,981904.0 +2025-09-02 14:55:00,11.62,11.63,11.62,11.62,118400,1376160.0 +2025-09-02 15:00:00,11.63,11.65,11.62,11.65,95500,1112164.0 +2025-09-03 09:35:00,11.62,11.65,11.57,11.58,191300,2219290.0 +2025-09-03 09:40:00,11.58,11.62,11.58,11.6,83000,962506.0 +2025-09-03 09:45:00,11.6,11.61,11.59,11.6,102300,1186456.0 +2025-09-03 09:50:00,11.58,11.59,11.52,11.54,273300,3156397.0 +2025-09-03 09:55:00,11.53,11.55,11.5,11.51,180800,2083462.0 +2025-09-03 10:00:00,11.51,11.51,11.47,11.47,252000,2895938.0 +2025-09-03 10:05:00,11.49,11.51,11.47,11.5,197600,2270813.0 +2025-09-03 10:10:00,11.5,11.51,11.49,11.51,33000,379550.0 +2025-09-03 10:15:00,11.5,11.51,11.48,11.48,74500,856508.0 +2025-09-03 10:20:00,11.48,11.49,11.48,11.49,64500,740577.0 +2025-09-03 10:25:00,11.49,11.49,11.46,11.46,125700,1442583.0 +2025-09-03 10:30:00,11.46,11.46,11.42,11.44,238100,2723298.0 +2025-09-03 10:35:00,11.45,11.45,11.39,11.39,321200,3665316.0 +2025-09-03 10:40:00,11.4,11.43,11.38,11.43,230500,2627026.0 +2025-09-03 10:45:00,11.42,11.46,11.41,11.46,80300,918154.0 +2025-09-03 10:50:00,11.47,11.47,11.44,11.46,103800,1189142.0 +2025-09-03 10:55:00,11.46,11.47,11.44,11.44,144300,1652308.0 +2025-09-03 11:00:00,11.44,11.49,11.44,11.49,43200,495112.0 +2025-09-03 11:05:00,11.49,11.5,11.48,11.48,44800,514744.0 +2025-09-03 11:10:00,11.48,11.5,11.47,11.47,48400,555940.0 +2025-09-03 11:15:00,11.47,11.48,11.47,11.48,15700,180110.0 +2025-09-03 11:20:00,11.47,11.48,11.47,11.47,8300,95206.0 +2025-09-03 11:25:00,11.47,11.48,11.45,11.45,33500,384024.0 +2025-09-03 11:30:00,11.46,11.46,11.43,11.44,10900,124754.0 +2025-09-03 13:05:00,11.44,11.45,11.41,11.42,44400,507250.0 +2025-09-03 13:10:00,11.42,11.45,11.41,11.42,27100,309792.0 +2025-09-03 13:15:00,11.43,11.46,11.42,11.46,24500,279948.0 +2025-09-03 13:20:00,11.44,11.45,11.41,11.41,63700,728212.0 +2025-09-03 13:25:00,11.41,11.42,11.4,11.41,30800,351432.0 +2025-09-03 13:30:00,11.42,11.42,11.4,11.42,103600,1181668.0 +2025-09-03 13:35:00,11.42,11.42,11.4,11.4,59300,676264.0 +2025-09-03 13:40:00,11.4,11.4,11.38,11.38,151000,1719216.0 +2025-09-03 13:45:00,11.38,11.41,11.36,11.38,205400,2337432.0 +2025-09-03 13:50:00,11.38,11.38,11.32,11.33,293400,3329612.0 +2025-09-03 13:55:00,11.32,11.36,11.32,11.36,60300,683860.0 +2025-09-03 14:00:00,11.37,11.38,11.35,11.38,61200,695516.0 +2025-09-03 14:05:00,11.4,11.4,11.35,11.4,94400,1073856.0 +2025-09-03 14:10:00,11.4,11.4,11.38,11.4,37200,423860.0 +2025-09-03 14:15:00,11.39,11.4,11.37,11.38,91400,1040396.0 +2025-09-03 14:20:00,11.38,11.38,11.33,11.34,137700,1563568.0 +2025-09-03 14:25:00,11.33,11.35,11.32,11.33,100500,1139080.0 +2025-09-03 14:30:00,11.33,11.34,11.32,11.34,57100,646920.0 +2025-09-03 14:35:00,11.34,11.34,11.31,11.32,161900,1832588.0 +2025-09-03 14:40:00,11.32,11.32,11.28,11.29,243000,2746732.0 +2025-09-03 14:45:00,11.3,11.3,11.25,11.27,285100,3210880.0 +2025-09-03 14:50:00,11.26,11.27,11.22,11.24,182000,2046460.0 +2025-09-03 14:55:00,11.23,11.25,11.18,11.25,343400,3849616.0 +2025-09-03 15:00:00,11.25,11.29,11.24,11.29,77200,870060.0 +2025-09-04 09:35:00,11.21,11.32,11.21,11.26,294100,3311678.0 +2025-09-04 09:40:00,11.27,11.28,11.24,11.25,250400,2819690.0 +2025-09-04 09:45:00,11.25,11.34,11.25,11.29,209300,2362331.0 +2025-09-04 09:50:00,11.29,11.33,11.28,11.33,128900,1458239.0 +2025-09-04 09:55:00,11.32,11.36,11.31,11.35,164100,1860214.0 +2025-09-04 10:00:00,11.35,11.39,11.35,11.39,138300,1573932.0 +2025-09-04 10:05:00,11.38,11.39,11.36,11.38,148800,1692633.0 +2025-09-04 10:10:00,11.38,11.39,11.34,11.34,56000,636210.0 +2025-09-04 10:15:00,11.34,11.36,11.33,11.36,94600,1073065.0 +2025-09-04 10:20:00,11.36,11.4,11.36,11.4,95100,1082436.0 +2025-09-04 10:25:00,11.4,11.4,11.37,11.37,105500,1201758.0 +2025-09-04 10:30:00,11.39,11.39,11.37,11.37,61200,696576.0 +2025-09-04 10:35:00,11.37,11.4,11.37,11.37,45600,519150.0 +2025-09-04 10:40:00,11.37,11.38,11.34,11.34,88600,1006616.0 +2025-09-04 10:45:00,11.34,11.37,11.34,11.37,98100,1113892.0 +2025-09-04 10:50:00,11.36,11.36,11.32,11.32,45000,510212.0 +2025-09-04 10:55:00,11.32,11.34,11.27,11.33,124000,1401872.0 +2025-09-04 11:00:00,11.33,11.36,11.33,11.34,59900,679524.0 +2025-09-04 11:05:00,11.35,11.38,11.35,11.37,37700,428506.0 +2025-09-04 11:10:00,11.37,11.39,11.36,11.39,79000,898642.0 +2025-09-04 11:15:00,11.39,11.4,11.36,11.36,59200,673844.0 +2025-09-04 11:20:00,11.37,11.39,11.36,11.38,54300,617416.0 +2025-09-04 11:25:00,11.36,11.37,11.34,11.36,40900,464348.0 +2025-09-04 11:30:00,11.35,11.35,11.32,11.33,38800,439826.0 +2025-09-04 13:05:00,11.33,11.37,11.33,11.34,61200,695348.0 +2025-09-04 13:10:00,11.33,11.4,11.33,11.4,83300,946670.0 +2025-09-04 13:15:00,11.39,11.41,11.38,11.4,96700,1102190.0 +2025-09-04 13:20:00,11.4,11.41,11.39,11.39,65300,744710.0 +2025-09-04 13:25:00,11.39,11.39,11.37,11.37,19100,217314.0 +2025-09-04 13:30:00,11.38,11.39,11.35,11.35,30400,345788.0 +2025-09-04 13:35:00,11.35,11.36,11.34,11.34,34900,395944.0 +2025-09-04 13:40:00,11.34,11.34,11.32,11.33,35100,397752.0 +2025-09-04 13:45:00,11.33,11.34,11.32,11.34,22500,254910.0 +2025-09-04 13:50:00,11.34,11.35,11.31,11.32,134500,1523084.0 +2025-09-04 13:55:00,11.32,11.36,11.32,11.36,87000,986520.0 +2025-09-04 14:00:00,11.37,11.38,11.34,11.35,42500,482756.0 +2025-09-04 14:05:00,11.34,11.34,11.32,11.32,28000,317296.0 +2025-09-04 14:10:00,11.32,11.32,11.3,11.31,34800,393552.0 +2025-09-04 14:15:00,11.3,11.3,11.27,11.27,123600,1394684.0 +2025-09-04 14:20:00,11.27,11.29,11.26,11.27,71000,800180.0 +2025-09-04 14:25:00,11.27,11.27,11.24,11.24,111100,1250708.0 +2025-09-04 14:30:00,11.25,11.27,11.23,11.27,116800,1312816.0 +2025-09-04 14:35:00,11.26,11.27,11.21,11.21,169000,1897720.0 +2025-09-04 14:40:00,11.21,11.22,11.18,11.21,208500,2335164.0 +2025-09-04 14:45:00,11.21,11.26,11.21,11.26,61200,688428.0 +2025-09-04 14:50:00,11.29,11.3,11.25,11.29,57400,647240.0 +2025-09-04 14:55:00,11.27,11.31,11.27,11.31,91800,1036016.0 +2025-09-04 15:00:00,11.28,11.32,11.27,11.32,85600,968308.0 +2025-09-05 09:35:00,11.37,11.4,11.33,11.35,189300,2152368.0 +2025-09-05 09:40:00,11.36,11.39,11.35,11.38,119000,1353422.0 +2025-09-05 09:45:00,11.38,11.4,11.34,11.34,154400,1756459.0 +2025-09-05 09:50:00,11.34,11.4,11.33,11.39,87500,994327.0 +2025-09-05 09:55:00,11.39,11.45,11.38,11.44,341900,3903469.0 +2025-09-05 10:00:00,11.45,11.49,11.44,11.48,349900,4014051.0 +2025-09-05 10:05:00,11.48,11.49,11.47,11.48,140300,1611277.0 +2025-09-05 10:10:00,11.48,11.49,11.48,11.48,85100,977174.0 +2025-09-05 10:15:00,11.49,11.5,11.47,11.49,201500,2314479.0 +2025-09-05 10:20:00,11.49,11.53,11.48,11.52,222700,2561402.0 +2025-09-05 10:25:00,11.51,11.52,11.5,11.52,73500,845712.0 +2025-09-05 10:30:00,11.52,11.52,11.5,11.52,64200,738972.0 +2025-09-05 10:35:00,11.52,11.53,11.52,11.52,59600,686948.0 +2025-09-05 10:40:00,11.52,11.53,11.51,11.53,79000,910396.0 +2025-09-05 10:45:00,11.53,11.53,11.52,11.52,58400,673162.0 +2025-09-05 10:50:00,11.53,11.53,11.52,11.53,30200,348184.0 +2025-09-05 10:55:00,11.53,11.53,11.49,11.49,157100,1809278.0 +2025-09-05 11:00:00,11.49,11.5,11.49,11.5,80500,925408.0 +2025-09-05 11:05:00,11.49,11.51,11.48,11.51,39400,452750.0 +2025-09-05 11:10:00,11.51,11.53,11.5,11.53,102900,1185558.0 +2025-09-05 11:15:00,11.53,11.53,11.51,11.51,108400,1248776.0 +2025-09-05 11:20:00,11.51,11.51,11.49,11.5,39300,452122.0 +2025-09-05 11:25:00,11.5,11.5,11.49,11.5,22700,260932.0 +2025-09-05 11:30:00,11.5,11.51,11.5,11.51,10100,116184.0 +2025-09-05 13:05:00,11.51,11.51,11.49,11.5,37800,434866.0 +2025-09-05 13:10:00,11.5,11.51,11.49,11.51,23400,269144.0 +2025-09-05 13:15:00,11.51,11.51,11.5,11.5,58300,670684.0 +2025-09-05 13:20:00,11.5,11.5,11.48,11.49,12100,139056.0 +2025-09-05 13:25:00,11.5,11.5,11.49,11.49,16200,186196.0 +2025-09-05 13:30:00,11.49,11.5,11.49,11.5,10900,125276.0 +2025-09-05 13:35:00,11.5,11.5,11.49,11.49,28100,322920.0 +2025-09-05 13:40:00,11.5,11.5,11.49,11.49,77000,885296.0 +2025-09-05 13:45:00,11.5,11.51,11.49,11.5,35000,402456.0 +2025-09-05 13:50:00,11.51,11.51,11.5,11.51,9400,108136.0 +2025-09-05 13:55:00,11.51,11.52,11.51,11.51,61400,706408.0 +2025-09-05 14:00:00,11.52,11.52,11.51,11.51,38700,445672.0 +2025-09-05 14:05:00,11.51,11.53,11.51,11.52,134900,1554064.0 +2025-09-05 14:10:00,11.53,11.53,11.52,11.53,110100,1268960.0 +2025-09-05 14:15:00,11.53,11.54,11.53,11.54,66100,762228.0 +2025-09-05 14:20:00,11.54,11.54,11.53,11.54,29900,344868.0 +2025-09-05 14:25:00,11.53,11.54,11.52,11.53,54800,631948.0 +2025-09-05 14:30:00,11.53,11.55,11.53,11.54,167100,1928416.0 +2025-09-05 14:35:00,11.55,11.59,11.54,11.57,279600,3234524.0 +2025-09-05 14:40:00,11.57,11.58,11.56,11.58,44000,509048.0 +2025-09-05 14:45:00,11.58,11.59,11.57,11.58,89900,1040920.0 +2025-09-05 14:50:00,11.57,11.59,11.57,11.58,66100,765360.0 +2025-09-05 14:55:00,11.58,11.6,11.58,11.6,130100,1507512.0 +2025-09-05 15:00:00,11.59,11.6,11.58,11.59,102700,1190184.0 +2025-09-08 09:35:00,11.57,11.68,11.56,11.64,374800,4355636.0 +2025-09-08 09:40:00,11.63,11.67,11.61,11.66,168800,1966182.0 +2025-09-08 09:45:00,11.67,11.69,11.66,11.68,196000,2288665.0 +2025-09-08 09:50:00,11.68,11.72,11.68,11.71,277900,3252273.0 +2025-09-08 09:55:00,11.71,11.75,11.71,11.73,389600,4569703.0 +2025-09-08 10:00:00,11.73,11.74,11.71,11.73,96100,1126647.0 +2025-09-08 10:05:00,11.73,11.75,11.72,11.72,167900,1970168.0 +2025-09-08 10:10:00,11.72,11.76,11.72,11.76,215900,2535974.0 +2025-09-08 10:15:00,11.76,11.78,11.75,11.78,167600,1972804.0 +2025-09-08 10:20:00,11.77,11.79,11.73,11.73,122600,1443046.0 +2025-09-08 10:25:00,11.74,11.75,11.72,11.75,226100,2651606.0 +2025-09-08 10:30:00,11.75,11.78,11.74,11.76,127700,1501028.0 +2025-09-08 10:35:00,11.76,11.79,11.76,11.79,116800,1375228.0 +2025-09-08 10:40:00,11.78,11.79,11.75,11.75,94300,1109960.0 +2025-09-08 10:45:00,11.73,11.77,11.73,11.76,149100,1751868.0 +2025-09-08 10:50:00,11.77,11.81,11.76,11.78,287700,3392696.0 +2025-09-08 10:55:00,11.78,11.8,11.78,11.79,85200,1003944.0 +2025-09-08 11:00:00,11.78,11.81,11.77,11.8,152800,1800768.0 +2025-09-08 11:05:00,11.81,11.81,11.78,11.78,66900,789404.0 +2025-09-08 11:10:00,11.77,11.79,11.77,11.78,37000,435816.0 +2025-09-08 11:15:00,11.77,11.77,11.76,11.77,29500,347188.0 +2025-09-08 11:20:00,11.77,11.78,11.76,11.77,20700,243708.0 +2025-09-08 11:25:00,11.76,11.85,11.76,11.81,430100,5083324.0 +2025-09-08 11:30:00,11.81,11.84,11.8,11.83,119300,1410564.0 +2025-09-08 13:05:00,11.83,11.9,11.83,11.86,946600,11233224.0 +2025-09-08 13:10:00,11.86,11.87,11.84,11.84,80900,958820.0 +2025-09-08 13:15:00,11.84,11.84,11.82,11.82,24500,289876.0 +2025-09-08 13:20:00,11.82,11.85,11.82,11.84,69700,824904.0 +2025-09-08 13:25:00,11.84,11.88,11.83,11.85,278900,3307120.0 +2025-09-08 13:30:00,11.85,11.87,11.85,11.85,100300,1189404.0 +2025-09-08 13:35:00,11.86,11.86,11.83,11.84,70400,834200.0 +2025-09-08 13:40:00,11.84,11.86,11.84,11.85,85600,1014300.0 +2025-09-08 13:45:00,11.85,11.86,11.84,11.85,49700,589016.0 +2025-09-08 13:50:00,11.86,11.86,11.85,11.85,29900,354528.0 +2025-09-08 13:55:00,11.85,11.86,11.85,11.85,75500,894736.0 +2025-09-08 14:00:00,11.84,11.86,11.84,11.85,56200,665968.0 +2025-09-08 14:05:00,11.86,11.87,11.84,11.87,168700,2000192.0 +2025-09-08 14:10:00,11.87,11.87,11.86,11.86,146800,1740936.0 +2025-09-08 14:15:00,11.86,11.87,11.85,11.86,145300,1722592.0 +2025-09-08 14:20:00,11.86,11.87,11.86,11.87,49900,592152.0 +2025-09-08 14:25:00,11.87,11.99,11.86,11.99,1541400,18386464.0 +2025-09-08 14:30:00,11.98,11.99,11.95,11.98,508000,6083264.0 +2025-09-08 14:35:00,11.98,11.98,11.94,11.95,219900,2628760.0 +2025-09-08 14:40:00,11.94,11.96,11.93,11.95,196600,2348512.0 +2025-09-08 14:45:00,11.95,11.96,11.94,11.94,134500,1607376.0 +2025-09-08 14:50:00,11.95,11.95,11.94,11.94,119700,1429648.0 +2025-09-08 14:55:00,11.95,11.96,11.94,11.95,267300,3193360.0 +2025-09-08 15:00:00,11.95,11.96,11.95,11.95,191300,2286488.0 +2025-09-09 09:35:00,12.0,12.08,11.96,11.97,1173600,14096084.0 +2025-09-09 09:40:00,11.96,12.0,11.94,11.96,407600,4877774.0 +2025-09-09 09:45:00,11.96,12.0,11.96,11.99,353400,4235954.0 +2025-09-09 09:50:00,11.99,12.04,11.99,12.0,183900,2208820.0 +2025-09-09 09:55:00,12.0,12.02,11.98,11.99,299400,3591692.0 +2025-09-09 10:00:00,11.99,12.0,11.96,11.97,223900,2682812.0 +2025-09-09 10:05:00,11.97,12.0,11.96,12.0,180900,2167616.0 +2025-09-09 10:10:00,11.99,12.0,11.98,11.99,158100,1896360.0 +2025-09-09 10:15:00,11.99,12.0,11.97,12.0,153200,1836616.0 +2025-09-09 10:20:00,11.99,12.02,11.99,12.0,158200,1898956.0 +2025-09-09 10:25:00,12.0,12.0,11.97,11.97,194100,2324184.0 +2025-09-09 10:30:00,11.97,11.99,11.97,11.98,57700,691096.0 +2025-09-09 10:35:00,11.99,12.0,11.98,12.0,79500,953108.0 +2025-09-09 10:40:00,11.99,12.0,11.99,11.99,86000,1031248.0 +2025-09-09 10:45:00,11.99,12.0,11.98,11.99,185100,2218808.0 +2025-09-09 10:50:00,12.0,12.0,11.97,11.98,120700,1446592.0 +2025-09-09 10:55:00,11.98,11.99,11.95,11.95,149100,1780620.0 +2025-09-09 11:00:00,11.96,11.97,11.95,11.95,105600,1262304.0 +2025-09-09 11:05:00,11.96,11.96,11.92,11.93,174300,2079812.0 +2025-09-09 11:10:00,11.92,11.94,11.92,11.93,96800,1154428.0 +2025-09-09 11:15:00,11.92,11.94,11.92,11.93,55900,666592.0 +2025-09-09 11:20:00,11.92,11.95,11.9,11.91,139600,1664212.0 +2025-09-09 11:25:00,11.91,11.94,11.91,11.92,132100,1574968.0 +2025-09-09 11:30:00,11.92,11.92,11.89,11.9,137600,1637848.0 +2025-09-09 13:05:00,11.91,11.93,11.9,11.9,165700,1974036.0 +2025-09-09 13:10:00,11.9,11.91,11.89,11.89,75100,893864.0 +2025-09-09 13:15:00,11.9,11.91,11.89,11.89,101700,1210792.0 +2025-09-09 13:20:00,11.9,11.92,11.88,11.92,161000,1915436.0 +2025-09-09 13:25:00,11.91,11.93,11.89,11.89,137200,1632904.0 +2025-09-09 13:30:00,11.89,11.93,11.88,11.91,149700,1780960.0 +2025-09-09 13:35:00,11.91,11.92,11.89,11.9,127500,1517104.0 +2025-09-09 13:40:00,11.9,11.92,11.89,11.9,67300,800904.0 +2025-09-09 13:45:00,11.9,11.92,11.89,11.9,96000,1142912.0 +2025-09-09 13:50:00,11.89,11.9,11.88,11.9,158800,1888832.0 +2025-09-09 13:55:00,11.9,11.93,11.89,11.93,77300,920632.0 +2025-09-09 14:00:00,11.93,11.94,11.91,11.92,92500,1103192.0 +2025-09-09 14:05:00,11.91,11.93,11.9,11.92,119800,1426832.0 +2025-09-09 14:10:00,11.92,11.93,11.91,11.91,81100,966496.0 +2025-09-09 14:15:00,11.91,11.93,11.91,11.92,68400,815136.0 +2025-09-09 14:20:00,11.92,11.94,11.91,11.94,25800,307704.0 +2025-09-09 14:25:00,11.93,11.95,11.92,11.95,135500,1617712.0 +2025-09-09 14:30:00,11.94,11.94,11.92,11.92,71000,847376.0 +2025-09-09 14:35:00,11.93,11.94,11.91,11.92,95800,1142424.0 +2025-09-09 14:40:00,11.92,11.94,11.92,11.93,59900,714488.0 +2025-09-09 14:45:00,11.93,11.94,11.91,11.92,86400,1030056.0 +2025-09-09 14:50:00,11.92,11.93,11.91,11.91,111100,1324096.0 +2025-09-09 14:55:00,11.91,11.93,11.91,11.93,150000,1788176.0 +2025-09-09 15:00:00,11.93,11.93,11.92,11.93,125900,1501680.0 +2025-09-10 09:35:00,12.01,12.08,11.99,12.01,594700,7153256.0 +2025-09-10 09:40:00,12.01,12.01,11.96,11.98,169800,2033284.0 +2025-09-10 09:45:00,11.98,11.98,11.95,11.96,114700,1371869.0 +2025-09-10 09:50:00,11.96,11.99,11.96,11.99,119100,1426358.0 +2025-09-10 09:55:00,11.99,11.99,11.96,11.96,82200,983980.0 +2025-09-10 10:00:00,11.95,11.96,11.92,11.93,172200,2056005.0 +2025-09-10 10:05:00,11.93,11.95,11.93,11.93,65900,786584.0 +2025-09-10 10:10:00,11.94,11.94,11.9,11.91,163900,1952824.0 +2025-09-10 10:15:00,11.91,11.92,11.9,11.91,56600,673984.0 +2025-09-10 10:20:00,11.91,11.91,11.88,11.89,159300,1894320.0 +2025-09-10 10:25:00,11.89,11.89,11.86,11.87,48900,580760.0 +2025-09-10 10:30:00,11.89,11.89,11.84,11.84,125000,1482614.0 +2025-09-10 10:35:00,11.85,11.87,11.84,11.85,189000,2238502.0 +2025-09-10 10:40:00,11.85,11.85,11.82,11.84,133000,1574124.0 +2025-09-10 10:45:00,11.84,11.85,11.82,11.84,80300,949598.0 +2025-09-10 10:50:00,11.84,11.86,11.83,11.86,134800,1596098.0 +2025-09-10 10:55:00,11.86,11.87,11.85,11.85,19900,235876.0 +2025-09-10 11:00:00,11.85,11.86,11.84,11.84,36300,430222.0 +2025-09-10 11:05:00,11.84,11.87,11.84,11.87,37400,443210.0 +2025-09-10 11:10:00,11.88,11.88,11.86,11.86,41600,493742.0 +2025-09-10 11:15:00,11.86,11.88,11.86,11.87,22700,269530.0 +2025-09-10 11:20:00,11.89,11.89,11.88,11.88,12700,150904.0 +2025-09-10 11:25:00,11.88,11.9,11.88,11.88,39400,468500.0 +2025-09-10 11:30:00,11.88,11.89,11.87,11.87,46700,554732.0 +2025-09-10 13:05:00,11.87,11.89,11.85,11.87,115500,1370460.0 +2025-09-10 13:10:00,11.87,11.88,11.86,11.87,48000,569924.0 +2025-09-10 13:15:00,11.87,11.87,11.85,11.86,52100,617936.0 +2025-09-10 13:20:00,11.86,11.9,11.86,11.88,73400,871812.0 +2025-09-10 13:25:00,11.88,11.9,11.88,11.89,39900,474252.0 +2025-09-10 13:30:00,11.89,11.9,11.88,11.9,32300,384096.0 +2025-09-10 13:35:00,11.89,11.92,11.88,11.9,83000,987700.0 +2025-09-10 13:40:00,11.9,11.91,11.89,11.9,31300,372524.0 +2025-09-10 13:45:00,11.91,11.93,11.91,11.91,95900,1142636.0 +2025-09-10 13:50:00,11.92,11.93,11.91,11.92,19600,233512.0 +2025-09-10 13:55:00,11.91,11.92,11.9,11.92,38200,455200.0 +2025-09-10 14:00:00,11.92,11.94,11.92,11.93,60200,718140.0 +2025-09-10 14:05:00,11.93,11.94,11.93,11.94,98500,1175764.0 +2025-09-10 14:10:00,11.94,11.95,11.94,11.95,48400,578108.0 +2025-09-10 14:15:00,11.94,11.95,11.93,11.94,89500,1068432.0 +2025-09-10 14:20:00,11.95,11.97,11.95,11.96,188200,2250620.0 +2025-09-10 14:25:00,11.96,11.98,11.96,11.98,69800,835492.0 +2025-09-10 14:30:00,11.97,11.98,11.96,11.97,61000,730328.0 +2025-09-10 14:35:00,11.97,11.97,11.94,11.94,80600,963800.0 +2025-09-10 14:40:00,11.95,11.96,11.94,11.94,94800,1133192.0 +2025-09-10 14:45:00,11.93,11.95,11.93,11.94,77700,927876.0 +2025-09-10 14:50:00,11.95,11.95,11.92,11.94,76800,916524.0 +2025-09-10 14:55:00,11.93,11.93,11.91,11.92,241600,2881236.0 +2025-09-10 15:00:00,11.92,11.97,11.92,11.97,191000,2282160.0 +2025-09-11 09:35:00,11.95,11.95,11.86,11.87,252400,3005125.0 +2025-09-11 09:40:00,11.87,11.9,11.85,11.85,169100,2007284.0 +2025-09-11 09:45:00,11.86,11.89,11.83,11.88,134400,1593604.0 +2025-09-11 09:50:00,11.88,11.9,11.86,11.87,129800,1541787.0 +2025-09-11 09:55:00,11.86,11.88,11.85,11.86,80300,952375.0 +2025-09-11 10:00:00,11.86,11.88,11.86,11.88,32500,385713.0 +2025-09-11 10:05:00,11.88,11.9,11.87,11.88,77300,918277.0 +2025-09-11 10:10:00,11.88,11.93,11.88,11.91,104800,1248605.0 +2025-09-11 10:15:00,11.91,11.92,11.89,11.91,63400,754573.0 +2025-09-11 10:20:00,11.9,11.9,11.88,11.88,87800,1043583.0 +2025-09-11 10:25:00,11.88,11.88,11.87,11.87,44400,527241.0 +2025-09-11 10:30:00,11.86,11.89,11.86,11.89,21500,255260.0 +2025-09-11 10:35:00,11.89,11.89,11.87,11.88,29100,345787.0 +2025-09-11 10:40:00,11.88,11.88,11.86,11.87,47500,563697.0 +2025-09-11 10:45:00,11.86,11.86,11.84,11.86,129800,1538367.0 +2025-09-11 10:50:00,11.84,11.86,11.84,11.85,123500,1463578.0 +2025-09-11 10:55:00,11.85,11.88,11.84,11.88,70600,837070.0 +2025-09-11 11:00:00,11.86,11.88,11.86,11.87,31000,368108.0 +2025-09-11 11:05:00,11.87,11.89,11.87,11.89,59900,711912.0 +2025-09-11 11:10:00,11.89,11.9,11.89,11.9,97600,1160926.0 +2025-09-11 11:15:00,11.9,11.9,11.89,11.9,49200,585262.0 +2025-09-11 11:20:00,11.9,11.9,11.88,11.89,56500,671730.0 +2025-09-11 11:25:00,11.89,11.91,11.89,11.91,43400,516568.0 +2025-09-11 11:30:00,11.91,11.93,11.9,11.93,47300,563728.0 +2025-09-11 13:05:00,11.93,11.94,11.9,11.93,185200,2208008.0 +2025-09-11 13:10:00,11.93,11.94,11.92,11.93,38300,457018.0 +2025-09-11 13:15:00,11.93,11.93,11.9,11.91,49700,592146.0 +2025-09-11 13:20:00,11.92,11.92,11.9,11.9,29100,346582.0 +2025-09-11 13:25:00,11.91,11.91,11.89,11.9,33600,399838.0 +2025-09-11 13:30:00,11.9,11.91,11.9,11.9,30000,357010.0 +2025-09-11 13:35:00,11.9,11.91,11.89,11.91,74800,890214.0 +2025-09-11 13:40:00,11.91,11.91,11.89,11.91,64700,769852.0 +2025-09-11 13:45:00,11.9,11.9,11.88,11.89,36900,438604.0 +2025-09-11 13:50:00,11.88,11.9,11.87,11.89,62500,742678.0 +2025-09-11 13:55:00,11.88,11.88,11.86,11.87,80000,949330.0 +2025-09-11 14:00:00,11.88,11.89,11.87,11.87,26200,311200.0 +2025-09-11 14:05:00,11.89,11.9,11.88,11.89,30100,357888.0 +2025-09-11 14:10:00,11.89,11.92,11.87,11.91,347700,4141496.0 +2025-09-11 14:15:00,11.9,11.92,11.89,11.9,52900,629728.0 +2025-09-11 14:20:00,11.9,11.92,11.9,11.91,27100,322728.0 +2025-09-11 14:25:00,11.91,11.94,11.91,11.94,82100,978648.0 +2025-09-11 14:30:00,11.93,11.94,11.93,11.93,62400,744720.0 +2025-09-11 14:35:00,11.94,11.94,11.93,11.94,42700,509624.0 +2025-09-11 14:40:00,11.93,11.95,11.93,11.95,150700,1799864.0 +2025-09-11 14:45:00,11.95,11.97,11.95,11.96,130200,1557180.0 +2025-09-11 14:50:00,11.96,11.96,11.95,11.95,101500,1213684.0 +2025-09-11 14:55:00,11.95,11.96,11.95,11.95,91500,1093628.0 +2025-09-11 15:00:00,11.95,11.96,11.93,11.95,188100,2247564.0 +2025-09-12 09:35:00,12.0,12.01,11.91,11.97,209600,2507120.0 +2025-09-12 09:40:00,11.97,11.97,11.91,11.92,122200,1458182.0 +2025-09-12 09:45:00,11.93,11.93,11.89,11.89,215100,2561672.0 +2025-09-12 09:50:00,11.9,11.95,11.89,11.91,133300,1587439.0 +2025-09-12 09:55:00,11.92,11.93,11.89,11.9,154000,1834428.0 +2025-09-12 10:00:00,11.9,11.91,11.89,11.89,105300,1252718.0 +2025-09-12 10:05:00,11.89,11.9,11.89,11.89,83000,987073.0 +2025-09-12 10:10:00,11.89,11.89,11.88,11.88,75800,900919.0 +2025-09-12 10:15:00,11.88,11.91,11.88,11.9,93900,1117207.0 +2025-09-12 10:20:00,11.9,11.91,11.88,11.89,67100,798217.0 +2025-09-12 10:25:00,11.9,11.9,11.89,11.9,67000,797056.0 +2025-09-12 10:30:00,11.89,11.91,11.89,11.9,73600,875968.0 +2025-09-12 10:35:00,11.9,11.92,11.9,11.92,36800,438177.0 +2025-09-12 10:40:00,11.91,11.94,11.91,11.93,85900,1024192.0 +2025-09-12 10:45:00,11.93,11.94,11.92,11.92,37400,446310.0 +2025-09-12 10:50:00,11.92,11.92,11.9,11.91,33500,398910.0 +2025-09-12 10:55:00,11.91,11.91,11.9,11.9,75800,902464.0 +2025-09-12 11:00:00,11.9,11.9,11.88,11.88,47800,568364.0 +2025-09-12 11:05:00,11.87,11.87,11.83,11.85,124100,1471524.0 +2025-09-12 11:10:00,11.85,11.88,11.84,11.86,67500,800348.0 +2025-09-12 11:15:00,11.86,11.89,11.86,11.89,25400,301672.0 +2025-09-12 11:20:00,11.89,11.92,11.89,11.91,82500,981444.0 +2025-09-12 11:25:00,11.92,11.93,11.91,11.92,21700,258712.0 +2025-09-12 11:30:00,11.92,11.93,11.91,11.93,46500,554628.0 +2025-09-12 13:05:00,11.93,11.94,11.92,11.93,63100,753162.0 +2025-09-12 13:10:00,11.92,11.94,11.92,11.93,44000,524774.0 +2025-09-12 13:15:00,11.93,11.93,11.91,11.92,18200,216972.0 +2025-09-12 13:20:00,11.93,11.93,11.91,11.92,39300,468164.0 +2025-09-12 13:25:00,11.92,11.92,11.91,11.91,21100,251420.0 +2025-09-12 13:30:00,11.91,11.94,11.91,11.94,67400,803472.0 +2025-09-12 13:35:00,11.93,11.93,11.92,11.92,21800,260052.0 +2025-09-12 13:40:00,11.92,11.93,11.92,11.93,37800,450940.0 +2025-09-12 13:45:00,11.93,11.93,11.92,11.92,14300,170492.0 +2025-09-12 13:50:00,11.93,11.94,11.92,11.92,19800,236196.0 +2025-09-12 13:55:00,11.92,11.93,11.91,11.91,20700,246762.0 +2025-09-12 14:00:00,11.92,11.92,11.91,11.92,15200,181140.0 +2025-09-12 14:05:00,11.91,11.91,11.87,11.89,208400,2475854.0 +2025-09-12 14:10:00,11.89,11.89,11.87,11.88,227200,2698336.0 +2025-09-12 14:15:00,11.87,11.9,11.87,11.88,116200,1380672.0 +2025-09-12 14:20:00,11.88,11.89,11.87,11.87,29300,348068.0 +2025-09-12 14:25:00,11.87,11.88,11.86,11.87,91000,1079760.0 +2025-09-12 14:30:00,11.88,11.88,11.85,11.86,56400,669068.0 +2025-09-12 14:35:00,11.86,11.91,11.86,11.9,122000,1449912.0 +2025-09-12 14:40:00,11.9,11.9,11.88,11.88,147300,1751336.0 +2025-09-12 14:45:00,11.87,11.89,11.86,11.86,83000,985100.0 +2025-09-12 14:50:00,11.86,11.88,11.85,11.87,64300,763100.0 +2025-09-12 14:55:00,11.87,11.88,11.86,11.87,106900,1269080.0 +2025-09-12 15:00:00,11.88,11.89,11.87,11.88,133300,1583636.0 +2025-09-15 09:35:00,11.83,11.93,11.83,11.91,293700,3495322.0 +2025-09-15 09:40:00,11.91,11.94,11.89,11.9,198400,2362400.0 +2025-09-15 09:45:00,11.89,11.9,11.85,11.9,89700,1065568.0 +2025-09-15 09:50:00,11.89,11.91,11.89,11.89,42700,507997.0 +2025-09-15 09:55:00,11.89,11.89,11.86,11.88,69200,821897.0 +2025-09-15 10:00:00,11.88,11.88,11.87,11.88,50800,603423.0 +2025-09-15 10:05:00,11.87,11.88,11.86,11.86,62800,745240.0 +2025-09-15 10:10:00,11.87,11.89,11.86,11.87,92300,1095707.0 +2025-09-15 10:15:00,11.87,11.88,11.86,11.86,88300,1048286.0 +2025-09-15 10:20:00,11.86,11.89,11.85,11.87,141200,1676410.0 +2025-09-15 10:25:00,11.87,11.95,11.87,11.95,229500,2734703.0 +2025-09-15 10:30:00,11.95,12.06,11.92,12.01,718700,8632807.0 +2025-09-15 10:35:00,12.0,12.02,11.97,11.98,168100,2015926.0 +2025-09-15 10:40:00,11.98,12.0,11.97,11.99,128500,1539814.0 +2025-09-15 10:45:00,11.99,12.07,11.98,12.06,550100,6623900.0 +2025-09-15 10:50:00,12.07,12.15,12.07,12.14,1171900,14185096.0 +2025-09-15 10:55:00,12.14,12.24,12.11,12.22,716900,8724008.0 +2025-09-15 11:00:00,12.22,12.23,12.12,12.13,399500,4868508.0 +2025-09-15 11:05:00,12.13,12.15,12.1,12.11,275800,3342212.0 +2025-09-15 11:10:00,12.11,12.11,12.08,12.1,197400,2386576.0 +2025-09-15 11:15:00,12.1,12.16,12.1,12.12,156000,1890664.0 +2025-09-15 11:20:00,12.12,12.12,12.09,12.09,50600,612264.0 +2025-09-15 11:25:00,12.09,12.1,12.09,12.1,62300,753632.0 +2025-09-15 11:30:00,12.1,12.1,12.08,12.08,73300,886480.0 +2025-09-15 13:05:00,12.08,12.09,12.05,12.08,174700,2108464.0 +2025-09-15 13:10:00,12.08,12.08,12.07,12.07,17700,213784.0 +2025-09-15 13:15:00,12.07,12.07,12.06,12.06,84900,1024328.0 +2025-09-15 13:20:00,12.06,12.12,12.04,12.12,203400,2454864.0 +2025-09-15 13:25:00,12.13,12.13,12.1,12.1,116000,1405496.0 +2025-09-15 13:30:00,12.1,12.15,12.1,12.11,304400,3693608.0 +2025-09-15 13:35:00,12.11,12.12,12.1,12.11,37200,450552.0 +2025-09-15 13:40:00,12.11,12.19,12.11,12.17,302000,3669008.0 +2025-09-15 13:45:00,12.17,12.18,12.15,12.15,104200,1267848.0 +2025-09-15 13:50:00,12.15,12.16,12.14,12.15,49400,600368.0 +2025-09-15 13:55:00,12.14,12.15,12.12,12.12,42000,509784.0 +2025-09-15 14:00:00,12.12,12.14,12.12,12.14,43200,524184.0 +2025-09-15 14:05:00,12.14,12.15,12.12,12.12,97100,1178576.0 +2025-09-15 14:10:00,12.12,12.13,12.11,12.11,83600,1012888.0 +2025-09-15 14:15:00,12.11,12.11,12.1,12.11,69900,846176.0 +2025-09-15 14:20:00,12.11,12.12,12.1,12.11,29700,359664.0 +2025-09-15 14:25:00,12.11,12.12,12.09,12.09,76100,921184.0 +2025-09-15 14:30:00,12.09,12.11,12.09,12.1,68300,826496.0 +2025-09-15 14:35:00,12.11,12.13,12.11,12.12,57100,691704.0 +2025-09-15 14:40:00,12.12,12.13,12.11,12.12,49900,604736.0 +2025-09-15 14:45:00,12.12,12.14,12.11,12.13,226900,2751672.0 +2025-09-15 14:50:00,12.14,12.14,12.12,12.13,252200,3059520.0 +2025-09-15 14:55:00,12.13,12.14,12.12,12.12,329200,3993632.0 +2025-09-15 15:00:00,12.13,12.15,12.12,12.13,262900,3190320.0 +2025-09-16 09:35:00,12.14,12.18,12.06,12.14,473800,5747362.0 +2025-09-16 09:40:00,12.13,12.13,12.05,12.05,232100,2803107.0 +2025-09-16 09:45:00,12.05,12.09,12.05,12.07,265600,3204877.0 +2025-09-16 09:50:00,12.07,12.09,12.04,12.05,224000,2701604.0 +2025-09-16 09:55:00,12.06,12.09,12.06,12.08,120900,1459763.0 +2025-09-16 10:00:00,12.07,12.08,12.07,12.07,129100,1558547.0 +2025-09-16 10:05:00,12.06,12.07,12.05,12.05,88100,1062152.0 +2025-09-16 10:10:00,12.05,12.08,12.05,12.05,99000,1194196.0 +2025-09-16 10:15:00,12.05,12.06,12.03,12.03,153700,1850564.0 +2025-09-16 10:20:00,12.02,12.04,12.02,12.03,61700,741940.0 +2025-09-16 10:25:00,12.02,12.03,12.0,12.0,155500,1867748.0 +2025-09-16 10:30:00,12.0,12.01,11.99,12.0,166100,1992164.0 +2025-09-16 10:35:00,12.01,12.03,11.97,11.98,166300,1994852.0 +2025-09-16 10:40:00,11.98,11.99,11.95,11.96,138400,1655500.0 +2025-09-16 10:45:00,11.96,12.0,11.96,11.96,116300,1392164.0 +2025-09-16 10:50:00,11.97,11.99,11.97,11.97,58200,696834.0 +2025-09-16 10:55:00,11.97,11.98,11.95,11.95,78300,936518.0 +2025-09-16 11:00:00,11.95,11.95,11.93,11.95,60400,721068.0 +2025-09-16 11:05:00,11.94,11.97,11.94,11.96,48800,583300.0 +2025-09-16 11:10:00,11.96,11.98,11.96,11.98,36500,436956.0 +2025-09-16 11:15:00,11.98,11.99,11.97,11.98,47100,564424.0 +2025-09-16 11:20:00,12.0,12.01,11.99,12.01,88000,1055636.0 +2025-09-16 11:25:00,12.01,12.02,12.0,12.01,33700,404668.0 +2025-09-16 11:30:00,12.01,12.02,12.0,12.0,41100,493396.0 +2025-09-16 13:05:00,12.01,12.01,11.98,12.0,59300,711072.0 +2025-09-16 13:10:00,11.99,12.0,11.98,11.99,64600,774600.0 +2025-09-16 13:15:00,11.99,11.99,11.98,11.99,67700,811696.0 +2025-09-16 13:20:00,11.98,11.99,11.97,11.98,102700,1230068.0 +2025-09-16 13:25:00,11.98,11.99,11.97,11.98,25100,300764.0 +2025-09-16 13:30:00,11.99,12.0,11.98,12.0,57400,687940.0 +2025-09-16 13:35:00,11.99,12.03,11.99,12.03,58700,704496.0 +2025-09-16 13:40:00,12.03,12.03,12.01,12.02,66300,796908.0 +2025-09-16 13:45:00,12.03,12.03,12.01,12.01,35500,426388.0 +2025-09-16 13:50:00,12.01,12.03,12.01,12.01,29100,349728.0 +2025-09-16 13:55:00,12.02,12.04,12.01,12.02,72700,873712.0 +2025-09-16 14:00:00,12.02,12.03,12.0,12.01,118100,1417528.0 +2025-09-16 14:05:00,12.0,12.03,11.98,12.03,150000,1799644.0 +2025-09-16 14:10:00,12.03,12.04,12.01,12.01,74000,889572.0 +2025-09-16 14:15:00,12.02,12.03,11.99,12.02,225500,2706784.0 +2025-09-16 14:20:00,12.03,12.04,12.02,12.03,54700,657944.0 +2025-09-16 14:25:00,12.03,12.04,12.02,12.03,40400,486040.0 +2025-09-16 14:30:00,12.02,12.04,12.02,12.03,75800,912088.0 +2025-09-16 14:35:00,12.02,12.06,12.02,12.04,97700,1176952.0 +2025-09-16 14:40:00,12.04,12.06,12.02,12.06,256500,3087544.0 +2025-09-16 14:45:00,12.05,12.06,12.03,12.05,53600,645868.0 +2025-09-16 14:50:00,12.04,12.06,12.04,12.05,89200,1074444.0 +2025-09-16 14:55:00,12.05,12.05,12.04,12.05,90900,1095576.0 +2025-09-16 15:00:00,12.05,12.07,12.04,12.07,164300,1981140.0 +2025-09-17 09:35:00,12.04,12.05,11.98,12.0,266200,3199399.0 +2025-09-17 09:40:00,12.0,12.06,12.0,12.05,178200,2144640.0 +2025-09-17 09:45:00,12.04,12.05,12.02,12.04,93600,1126352.0 +2025-09-17 09:50:00,12.04,12.06,12.02,12.04,84900,1022172.0 +2025-09-17 09:55:00,12.04,12.07,12.04,12.06,120500,1452215.0 +2025-09-17 10:00:00,12.06,12.07,12.05,12.06,96600,1165063.0 +2025-09-17 10:05:00,12.07,12.07,12.03,12.05,82900,999317.0 +2025-09-17 10:10:00,12.04,12.06,12.03,12.05,47200,568476.0 +2025-09-17 10:15:00,12.05,12.08,12.03,12.08,145000,1748364.0 +2025-09-17 10:20:00,12.06,12.09,12.06,12.07,78700,950303.0 +2025-09-17 10:25:00,12.08,12.1,12.07,12.1,86100,1040774.0 +2025-09-17 10:30:00,12.1,12.13,12.08,12.1,170500,2064219.0 +2025-09-17 10:35:00,12.1,12.11,12.09,12.1,90300,1092574.0 +2025-09-17 10:40:00,12.1,12.1,12.07,12.1,24900,300940.0 +2025-09-17 10:45:00,12.09,12.1,12.06,12.06,42000,507032.0 +2025-09-17 10:50:00,12.07,12.08,12.07,12.07,53000,639792.0 +2025-09-17 10:55:00,12.07,12.08,12.07,12.07,60500,730336.0 +2025-09-17 11:00:00,12.07,12.08,12.07,12.08,124900,1508024.0 +2025-09-17 11:05:00,12.09,12.11,12.07,12.11,131400,1589474.0 +2025-09-17 11:10:00,12.11,12.12,12.09,12.09,53800,651122.0 +2025-09-17 11:15:00,12.09,12.1,12.09,12.09,40600,491000.0 +2025-09-17 11:20:00,12.08,12.09,12.08,12.08,35900,433690.0 +2025-09-17 11:25:00,12.08,12.09,12.08,12.09,12600,152240.0 +2025-09-17 11:30:00,12.09,12.09,12.06,12.07,46400,560188.0 +2025-09-17 13:05:00,12.07,12.07,12.05,12.05,54100,652248.0 +2025-09-17 13:10:00,12.05,12.05,12.03,12.03,84800,1021106.0 +2025-09-17 13:15:00,12.03,12.04,12.03,12.03,22900,275512.0 +2025-09-17 13:20:00,12.03,12.04,12.02,12.04,85400,1027444.0 +2025-09-17 13:25:00,12.05,12.06,12.02,12.02,157900,1902212.0 +2025-09-17 13:30:00,12.02,12.03,12.0,12.02,112200,1348036.0 +2025-09-17 13:35:00,12.03,12.03,12.0,12.01,36400,437220.0 +2025-09-17 13:40:00,12.01,12.04,12.01,12.04,162600,1955176.0 +2025-09-17 13:45:00,12.03,12.04,12.02,12.02,26800,322428.0 +2025-09-17 13:50:00,12.03,12.06,12.03,12.04,165000,1986444.0 +2025-09-17 13:55:00,12.03,12.03,12.0,12.01,154300,1853244.0 +2025-09-17 14:00:00,12.01,12.01,12.0,12.01,39600,475564.0 +2025-09-17 14:05:00,12.01,12.01,12.0,12.0,58400,700928.0 +2025-09-17 14:10:00,12.0,12.01,11.99,11.99,86800,1041460.0 +2025-09-17 14:15:00,11.99,12.0,11.98,11.98,76600,918272.0 +2025-09-17 14:20:00,11.99,12.0,11.99,11.99,30900,370588.0 +2025-09-17 14:25:00,11.99,12.01,11.99,12.0,105900,1270792.0 +2025-09-17 14:30:00,12.0,12.0,11.98,12.0,173500,2080348.0 +2025-09-17 14:35:00,12.0,12.0,11.98,11.99,55700,667720.0 +2025-09-17 14:40:00,11.99,11.99,11.98,11.98,58900,705768.0 +2025-09-17 14:45:00,11.98,11.99,11.98,11.99,81500,976816.0 +2025-09-17 14:50:00,11.99,11.99,11.98,11.98,142700,1709916.0 +2025-09-17 14:55:00,11.99,12.01,11.98,12.0,226000,2710368.0 +2025-09-17 15:00:00,12.0,12.01,11.99,12.0,143900,1726748.0 +2025-09-18 09:35:00,12.01,12.01,11.93,11.94,167000,1997876.0 +2025-09-18 09:40:00,11.93,11.94,11.92,11.92,202700,2418163.0 +2025-09-18 09:45:00,11.92,11.92,11.89,11.89,171100,2037943.0 +2025-09-18 09:50:00,11.89,11.92,11.88,11.91,204800,2436281.0 +2025-09-18 09:55:00,11.91,11.92,11.89,11.91,85000,1011903.0 +2025-09-18 10:00:00,11.91,11.93,11.9,11.9,92400,1100329.0 +2025-09-18 10:05:00,11.9,11.93,11.9,11.93,63700,759385.0 +2025-09-18 10:10:00,11.93,11.93,11.9,11.91,217400,2589844.0 +2025-09-18 10:15:00,11.9,11.9,11.89,11.9,122700,1459852.0 +2025-09-18 10:20:00,11.9,11.91,11.89,11.9,120900,1438644.0 +2025-09-18 10:25:00,11.9,11.91,11.89,11.91,85600,1018636.0 +2025-09-18 10:30:00,11.91,11.96,11.91,11.96,118000,1406996.0 +2025-09-18 10:35:00,11.96,11.97,11.93,11.95,104500,1248716.0 +2025-09-18 10:40:00,11.95,12.01,11.95,11.98,183900,2201928.0 +2025-09-18 10:45:00,11.98,11.99,11.96,11.96,32900,394026.0 +2025-09-18 10:50:00,11.96,11.98,11.96,11.97,22500,269322.0 +2025-09-18 10:55:00,11.97,11.98,11.96,11.97,25600,306344.0 +2025-09-18 11:00:00,11.96,11.96,11.93,11.93,32700,390728.0 +2025-09-18 11:05:00,11.96,11.96,11.94,11.94,65400,781326.0 +2025-09-18 11:10:00,11.94,11.95,11.93,11.94,9700,115830.0 +2025-09-18 11:15:00,11.93,11.95,11.93,11.95,22900,273344.0 +2025-09-18 11:20:00,11.95,11.96,11.93,11.95,25100,299792.0 +2025-09-18 11:25:00,11.94,11.95,11.94,11.94,13100,156426.0 +2025-09-18 11:30:00,11.94,11.95,11.93,11.94,39200,467774.0 +2025-09-18 13:05:00,11.93,11.98,11.93,11.97,87400,1044440.0 +2025-09-18 13:10:00,11.97,11.98,11.94,11.98,94600,1131176.0 +2025-09-18 13:15:00,11.97,11.97,11.96,11.97,52800,631736.0 +2025-09-18 13:20:00,11.97,11.98,11.96,11.98,39900,477516.0 +2025-09-18 13:25:00,11.97,11.98,11.96,11.96,104400,1249044.0 +2025-09-18 13:30:00,11.96,11.96,11.93,11.94,97100,1159898.0 +2025-09-18 13:35:00,11.94,11.95,11.91,11.91,56900,678782.0 +2025-09-18 13:40:00,11.91,11.92,11.89,11.89,89900,1070392.0 +2025-09-18 13:45:00,11.89,11.91,11.88,11.88,107000,1272872.0 +2025-09-18 13:50:00,11.89,11.89,11.86,11.88,154400,1832912.0 +2025-09-18 13:55:00,11.88,11.89,11.88,11.88,67800,805736.0 +2025-09-18 14:00:00,11.88,11.89,11.86,11.86,93400,1108680.0 +2025-09-18 14:05:00,11.86,11.87,11.83,11.83,199100,2357912.0 +2025-09-18 14:10:00,11.83,11.83,11.79,11.82,185700,2192904.0 +2025-09-18 14:15:00,11.82,11.82,11.75,11.79,274200,3229736.0 +2025-09-18 14:20:00,11.79,11.81,11.76,11.8,88900,1048388.0 +2025-09-18 14:25:00,11.8,11.8,11.77,11.77,135500,1597072.0 +2025-09-18 14:30:00,11.77,11.78,11.74,11.75,134900,1586184.0 +2025-09-18 14:35:00,11.75,11.79,11.74,11.76,178100,2094380.0 +2025-09-18 14:40:00,11.75,11.76,11.68,11.71,163100,1911872.0 +2025-09-18 14:45:00,11.7,11.74,11.67,11.74,178200,2083272.0 +2025-09-18 14:50:00,11.72,11.75,11.71,11.75,97700,1145952.0 +2025-09-18 14:55:00,11.75,11.77,11.73,11.75,117400,1380560.0 +2025-09-18 15:00:00,11.76,11.76,11.71,11.73,175600,2059308.0 +2025-09-19 09:35:00,11.73,11.85,11.73,11.84,475800,5611065.0 +2025-09-19 09:40:00,11.85,11.85,11.81,11.84,269700,3192231.0 +2025-09-19 09:45:00,11.85,11.87,11.81,11.82,371800,4403709.0 +2025-09-19 09:50:00,11.83,11.87,11.79,11.79,303700,3595195.0 +2025-09-19 09:55:00,11.78,11.79,11.76,11.77,238900,2813184.0 +2025-09-19 10:00:00,11.77,11.79,11.73,11.74,184800,2173902.0 +2025-09-19 10:05:00,11.73,11.74,11.69,11.71,317100,3711626.0 +2025-09-19 10:10:00,11.71,11.72,11.68,11.71,127500,1491104.0 +2025-09-19 10:15:00,11.72,11.78,11.71,11.75,65200,765036.0 +2025-09-19 10:20:00,11.74,11.76,11.74,11.75,26300,308664.0 +2025-09-19 10:25:00,11.75,11.76,11.73,11.75,26800,314812.0 +2025-09-19 10:30:00,11.73,11.75,11.73,11.75,39200,460348.0 +2025-09-19 10:35:00,11.75,11.76,11.73,11.75,62500,733926.0 +2025-09-19 10:40:00,11.76,11.77,11.76,11.76,62700,737524.0 +2025-09-19 10:45:00,11.75,11.77,11.75,11.76,42500,499788.0 +2025-09-19 10:50:00,11.75,11.75,11.72,11.73,58200,683306.0 +2025-09-19 10:55:00,11.74,11.81,11.73,11.78,149500,1760932.0 +2025-09-19 11:00:00,11.77,11.78,11.75,11.78,71600,842308.0 +2025-09-19 11:05:00,11.78,11.79,11.72,11.75,76400,897768.0 +2025-09-19 11:10:00,11.75,11.77,11.75,11.76,13800,162260.0 +2025-09-19 11:15:00,11.76,11.78,11.76,11.78,18300,215284.0 +2025-09-19 11:20:00,11.77,11.81,11.76,11.78,105700,1245628.0 +2025-09-19 11:25:00,11.78,11.81,11.78,11.8,54000,636944.0 +2025-09-19 11:30:00,11.79,11.8,11.79,11.79,25600,301884.0 +2025-09-19 13:05:00,11.79,11.81,11.78,11.81,38900,458948.0 +2025-09-19 13:10:00,11.8,11.86,11.8,11.86,247000,2922536.0 +2025-09-19 13:15:00,11.86,11.87,11.82,11.82,125500,1486664.0 +2025-09-19 13:20:00,11.83,11.85,11.8,11.8,40300,476172.0 +2025-09-19 13:25:00,11.8,11.81,11.78,11.79,55800,658264.0 +2025-09-19 13:30:00,11.79,11.79,11.76,11.76,31300,368804.0 +2025-09-19 13:35:00,11.77,11.78,11.75,11.77,56200,661464.0 +2025-09-19 13:40:00,11.76,11.76,11.73,11.74,116100,1363792.0 +2025-09-19 13:45:00,11.75,11.75,11.73,11.74,82700,970584.0 +2025-09-19 13:50:00,11.75,11.77,11.75,11.76,22700,266724.0 +2025-09-19 13:55:00,11.76,11.76,11.73,11.73,33300,391196.0 +2025-09-19 14:00:00,11.73,11.76,11.73,11.74,26800,314820.0 +2025-09-19 14:05:00,11.75,11.77,11.74,11.77,53100,624188.0 +2025-09-19 14:10:00,11.77,11.77,11.75,11.77,38900,457508.0 +2025-09-19 14:15:00,11.76,11.77,11.75,11.76,17200,202256.0 +2025-09-19 14:20:00,11.77,11.8,11.77,11.78,43100,507860.0 +2025-09-19 14:25:00,11.79,11.8,11.77,11.8,110300,1299896.0 +2025-09-19 14:30:00,11.79,11.81,11.79,11.8,61600,727072.0 +2025-09-19 14:35:00,11.81,11.81,11.8,11.8,94000,1109492.0 +2025-09-19 14:40:00,11.8,11.8,11.78,11.79,38200,450420.0 +2025-09-19 14:45:00,11.8,11.84,11.79,11.83,182800,2160940.0 +2025-09-19 14:50:00,11.82,11.85,11.82,11.84,209000,2474212.0 +2025-09-19 14:55:00,11.85,11.85,11.82,11.84,123200,1458552.0 +2025-09-19 15:00:00,11.84,11.85,11.83,11.85,104100,1233128.0 +2025-09-22 09:35:00,12.03,12.05,11.91,11.91,975300,11688521.0 +2025-09-22 09:40:00,11.93,11.95,11.88,11.9,377100,4493777.0 +2025-09-22 09:45:00,11.93,11.93,11.86,11.87,172200,2046730.0 +2025-09-22 09:50:00,11.88,11.88,11.83,11.87,328800,3900568.0 +2025-09-22 09:55:00,11.87,12.0,11.86,11.9,386300,4616482.0 +2025-09-22 10:00:00,11.9,11.9,11.78,11.78,255100,3022154.0 +2025-09-22 10:05:00,11.78,11.84,11.77,11.84,148000,1747136.0 +2025-09-22 10:10:00,11.85,11.86,11.84,11.86,37000,438558.0 +2025-09-22 10:15:00,11.85,11.86,11.83,11.84,65600,777274.0 +2025-09-22 10:20:00,11.83,11.85,11.83,11.84,79800,944348.0 +2025-09-22 10:25:00,11.84,11.84,11.81,11.81,233200,2748152.0 +2025-09-22 10:30:00,11.81,11.86,11.81,11.86,64500,762984.0 +2025-09-22 10:35:00,11.86,11.88,11.84,11.84,33400,396028.0 +2025-09-22 10:40:00,11.84,11.86,11.83,11.83,27100,320920.0 +2025-09-22 10:45:00,11.82,11.82,11.8,11.82,31200,368560.0 +2025-09-22 10:50:00,11.81,11.81,11.77,11.77,45700,538836.0 +2025-09-22 10:55:00,11.77,11.78,11.76,11.77,37800,444920.0 +2025-09-22 11:00:00,11.76,11.78,11.76,11.78,30200,355476.0 +2025-09-22 11:05:00,11.78,11.78,11.74,11.74,90800,1068056.0 +2025-09-22 11:10:00,11.75,11.76,11.72,11.72,87900,1031440.0 +2025-09-22 11:15:00,11.73,11.73,11.71,11.71,63000,738416.0 +2025-09-22 11:20:00,11.71,11.75,11.71,11.72,93400,1095456.0 +2025-09-22 11:25:00,11.72,11.76,11.72,11.75,100900,1184120.0 +2025-09-22 11:30:00,11.74,11.77,11.73,11.76,51800,608236.0 +2025-09-22 13:05:00,11.75,11.77,11.74,11.74,59400,697936.0 +2025-09-22 13:10:00,11.75,11.78,11.75,11.78,54900,645632.0 +2025-09-22 13:15:00,11.77,11.78,11.76,11.77,19200,225980.0 +2025-09-22 13:20:00,11.77,11.77,11.74,11.74,59400,698296.0 +2025-09-22 13:25:00,11.74,11.75,11.73,11.74,36000,422588.0 +2025-09-22 13:30:00,11.74,11.74,11.73,11.73,38500,451864.0 +2025-09-22 13:35:00,11.74,11.75,11.72,11.72,71800,842484.0 +2025-09-22 13:40:00,11.72,11.72,11.69,11.71,270400,3165660.0 +2025-09-22 13:45:00,11.71,11.71,11.67,11.67,98700,1152996.0 +2025-09-22 13:50:00,11.67,11.67,11.65,11.66,253500,2955928.0 +2025-09-22 13:55:00,11.67,11.73,11.67,11.71,71200,833040.0 +2025-09-22 14:00:00,11.71,11.71,11.67,11.67,69800,815000.0 +2025-09-22 14:05:00,11.66,11.69,11.66,11.68,115400,1348032.0 +2025-09-22 14:10:00,11.68,11.7,11.67,11.69,78900,921688.0 +2025-09-22 14:15:00,11.7,11.72,11.69,11.7,39500,462156.0 +2025-09-22 14:20:00,11.7,11.71,11.68,11.7,36600,427956.0 +2025-09-22 14:25:00,11.71,11.73,11.7,11.71,51300,601000.0 +2025-09-22 14:30:00,11.72,11.72,11.7,11.71,44600,522416.0 +2025-09-22 14:35:00,11.72,11.74,11.72,11.74,48500,568736.0 +2025-09-22 14:40:00,11.74,11.74,11.72,11.72,45900,538304.0 +2025-09-22 14:45:00,11.73,11.73,11.71,11.72,59200,693912.0 +2025-09-22 14:50:00,11.72,11.73,11.71,11.72,95400,1117536.0 +2025-09-22 14:55:00,11.73,11.73,11.71,11.73,118300,1386584.0 +2025-09-22 15:00:00,11.73,11.75,11.72,11.75,94200,1105664.0 +2025-09-23 09:35:00,11.64,11.68,11.54,11.54,958900,11124591.0 +2025-09-23 09:40:00,11.54,11.55,11.5,11.54,427100,4921523.0 +2025-09-23 09:45:00,11.53,11.55,11.51,11.52,273500,3155446.0 +2025-09-23 09:50:00,11.53,11.57,11.52,11.52,98100,1132782.0 +2025-09-23 09:55:00,11.52,11.53,11.51,11.51,121400,1398430.0 +2025-09-23 10:00:00,11.51,11.52,11.5,11.51,291700,3356902.0 +2025-09-23 10:05:00,11.51,11.51,11.46,11.48,724100,8317182.0 +2025-09-23 10:10:00,11.48,11.5,11.45,11.46,122300,1402996.0 +2025-09-23 10:15:00,11.45,11.45,11.38,11.44,582800,6657968.0 +2025-09-23 10:20:00,11.43,11.45,11.4,11.41,167000,1908524.0 +2025-09-23 10:25:00,11.41,11.41,11.36,11.36,283000,3221432.0 +2025-09-23 10:30:00,11.36,11.36,11.32,11.33,246900,2799512.0 +2025-09-23 10:35:00,11.33,11.34,11.28,11.33,333400,3773728.0 +2025-09-23 10:40:00,11.34,11.35,11.3,11.31,176900,2003412.0 +2025-09-23 10:45:00,11.3,11.35,11.28,11.35,240500,2718396.0 +2025-09-23 10:50:00,11.34,11.35,11.34,11.35,79400,900748.0 +2025-09-23 10:55:00,11.36,11.39,11.35,11.39,100700,1144788.0 +2025-09-23 11:00:00,11.38,11.4,11.36,11.4,66200,753348.0 +2025-09-23 11:05:00,11.41,11.41,11.38,11.38,76700,873692.0 +2025-09-23 11:10:00,11.38,11.41,11.37,11.37,90000,1025072.0 +2025-09-23 11:15:00,11.38,11.41,11.37,11.37,57000,649256.0 +2025-09-23 11:20:00,11.37,11.42,11.37,11.42,64100,729716.0 +2025-09-23 11:25:00,11.42,11.42,11.36,11.36,82700,941812.0 +2025-09-23 11:30:00,11.36,11.37,11.35,11.35,23300,264736.0 +2025-09-23 13:05:00,11.36,11.36,11.3,11.32,207300,2350384.0 +2025-09-23 13:10:00,11.31,11.34,11.3,11.34,45700,517064.0 +2025-09-23 13:15:00,11.33,11.39,11.33,11.38,46600,529616.0 +2025-09-23 13:20:00,11.37,11.38,11.36,11.36,52700,599320.0 +2025-09-23 13:25:00,11.36,11.38,11.35,11.37,39900,453256.0 +2025-09-23 13:30:00,11.37,11.41,11.37,11.41,81000,923136.0 +2025-09-23 13:35:00,11.41,11.42,11.39,11.39,101200,1154408.0 +2025-09-23 13:40:00,11.37,11.38,11.36,11.36,47100,535552.0 +2025-09-23 13:45:00,11.35,11.36,11.35,11.35,49100,557512.0 +2025-09-23 13:50:00,11.34,11.36,11.33,11.36,68900,781656.0 +2025-09-23 13:55:00,11.36,11.4,11.35,11.4,85400,970328.0 +2025-09-23 14:00:00,11.4,11.41,11.39,11.4,89200,1016432.0 +2025-09-23 14:05:00,11.43,11.43,11.38,11.38,63800,727016.0 +2025-09-23 14:10:00,11.38,11.38,11.36,11.36,94100,1069736.0 +2025-09-23 14:15:00,11.36,11.38,11.35,11.36,93200,1059240.0 +2025-09-23 14:20:00,11.37,11.42,11.37,11.42,36500,416072.0 +2025-09-23 14:25:00,11.42,11.42,11.41,11.42,56800,648176.0 +2025-09-23 14:30:00,11.41,11.48,11.41,11.47,173600,1986896.0 +2025-09-23 14:35:00,11.48,11.49,11.45,11.47,122800,1408616.0 +2025-09-23 14:40:00,11.47,11.47,11.43,11.44,78400,897808.0 +2025-09-23 14:45:00,11.45,11.46,11.43,11.46,48100,550624.0 +2025-09-23 14:50:00,11.46,11.5,11.45,11.49,121800,1397544.0 +2025-09-23 14:55:00,11.49,11.49,11.43,11.44,154000,1763392.0 +2025-09-23 15:00:00,11.45,11.48,11.43,11.48,99300,1137840.0 +2025-09-24 09:35:00,11.43,11.52,11.4,11.52,427600,4900102.0 +2025-09-24 09:40:00,11.52,11.55,11.48,11.55,160100,1842468.0 +2025-09-24 09:45:00,11.54,11.55,11.51,11.54,170700,1969374.0 +2025-09-24 09:50:00,11.54,11.56,11.54,11.54,102400,1182813.0 +2025-09-24 09:55:00,11.54,11.56,11.53,11.53,106400,1228519.0 +2025-09-24 10:00:00,11.53,11.55,11.53,11.53,63900,737244.0 +2025-09-24 10:05:00,11.53,11.54,11.52,11.52,81500,939202.0 +2025-09-24 10:10:00,11.52,11.52,11.51,11.52,31100,358168.0 +2025-09-24 10:15:00,11.52,11.53,11.51,11.53,52400,603589.0 +2025-09-24 10:20:00,11.53,11.55,11.52,11.55,74500,859098.0 +2025-09-24 10:25:00,11.55,11.55,11.53,11.55,51000,588551.0 +2025-09-24 10:30:00,11.54,11.56,11.51,11.55,157100,1811148.0 +2025-09-24 10:35:00,11.55,11.61,11.55,11.61,259100,3002088.0 +2025-09-24 10:40:00,11.61,11.72,11.61,11.71,222700,2596202.0 +2025-09-24 10:45:00,11.69,11.7,11.65,11.66,323500,3777458.0 +2025-09-24 10:50:00,11.66,11.72,11.66,11.7,178000,2081522.0 +2025-09-24 10:55:00,11.68,11.72,11.68,11.71,198800,2327028.0 +2025-09-24 11:00:00,11.71,11.72,11.7,11.71,154000,1803182.0 +2025-09-24 11:05:00,11.71,11.72,11.7,11.72,83100,973280.0 +2025-09-24 11:10:00,11.71,11.71,11.68,11.7,70900,829540.0 +2025-09-24 11:15:00,11.7,11.72,11.7,11.72,68600,803004.0 +2025-09-24 11:20:00,11.72,11.72,11.71,11.72,50500,591572.0 +2025-09-24 11:25:00,11.72,11.73,11.71,11.71,114300,1340304.0 +2025-09-24 11:30:00,11.72,11.72,11.7,11.71,43400,508128.0 +2025-09-24 13:05:00,11.7,11.71,11.69,11.69,75100,878740.0 +2025-09-24 13:10:00,11.69,11.7,11.69,11.7,26800,313416.0 +2025-09-24 13:15:00,11.7,11.71,11.68,11.68,27500,321568.0 +2025-09-24 13:20:00,11.68,11.69,11.67,11.69,26400,308248.0 +2025-09-24 13:25:00,11.69,11.7,11.67,11.68,32200,376276.0 +2025-09-24 13:30:00,11.67,11.68,11.67,11.68,17100,199720.0 +2025-09-24 13:35:00,11.67,11.7,11.67,11.7,48300,564276.0 +2025-09-24 13:40:00,11.7,11.7,11.69,11.7,36900,431520.0 +2025-09-24 13:45:00,11.7,11.7,11.69,11.7,55600,650476.0 +2025-09-24 13:50:00,11.7,11.72,11.7,11.72,69100,808712.0 +2025-09-24 13:55:00,11.72,11.73,11.71,11.73,38900,455916.0 +2025-09-24 14:00:00,11.72,11.73,11.71,11.73,94900,1112448.0 +2025-09-24 14:05:00,11.73,11.74,11.72,11.74,46300,543092.0 +2025-09-24 14:10:00,11.72,11.73,11.71,11.71,58000,679740.0 +2025-09-24 14:15:00,11.7,11.72,11.7,11.71,26000,304456.0 +2025-09-24 14:20:00,11.71,11.72,11.71,11.72,21300,249560.0 +2025-09-24 14:25:00,11.71,11.74,11.71,11.74,80000,938092.0 +2025-09-24 14:30:00,11.74,11.76,11.74,11.75,206800,2429360.0 +2025-09-24 14:35:00,11.76,11.82,11.76,11.82,309100,3642648.0 +2025-09-24 14:40:00,11.81,11.84,11.8,11.8,312000,3687932.0 +2025-09-24 14:45:00,11.81,11.81,11.79,11.8,91200,1076164.0 +2025-09-24 14:50:00,11.79,11.82,11.77,11.81,126800,1496280.0 +2025-09-24 14:55:00,11.8,11.81,11.79,11.8,172200,2031956.0 +2025-09-24 15:00:00,11.8,11.8,11.77,11.8,113900,1343460.0 +2025-09-25 09:35:00,11.82,11.82,11.68,11.72,415500,4871533.0 +2025-09-25 09:40:00,11.71,11.74,11.7,11.73,74200,869216.0 +2025-09-25 09:45:00,11.74,11.76,11.73,11.76,83100,976311.0 +2025-09-25 09:50:00,11.75,11.78,11.75,11.78,93600,1101014.0 +2025-09-25 09:55:00,11.79,11.79,11.76,11.76,77800,915814.0 +2025-09-25 10:00:00,11.77,11.77,11.7,11.7,151900,1780940.0 +2025-09-25 10:05:00,11.73,11.74,11.67,11.69,250400,2929095.0 +2025-09-25 10:10:00,11.69,11.69,11.66,11.67,128400,1499127.0 +2025-09-25 10:15:00,11.67,11.71,11.67,11.69,82500,964204.0 +2025-09-25 10:20:00,11.69,11.69,11.64,11.66,156900,1830604.0 +2025-09-25 10:25:00,11.66,11.68,11.65,11.66,47400,552920.0 +2025-09-25 10:30:00,11.66,11.67,11.65,11.66,54000,629770.0 +2025-09-25 10:35:00,11.66,11.67,11.66,11.67,38900,453742.0 +2025-09-25 10:40:00,11.67,11.67,11.64,11.64,230300,2683822.0 +2025-09-25 10:45:00,11.65,11.65,11.62,11.63,68600,797888.0 +2025-09-25 10:50:00,11.64,11.66,11.63,11.63,91400,1063498.0 +2025-09-25 10:55:00,11.63,11.64,11.62,11.63,66000,767708.0 +2025-09-25 11:00:00,11.62,11.63,11.61,11.62,95000,1103738.0 +2025-09-25 11:05:00,11.61,11.67,11.59,11.66,248600,2890884.0 +2025-09-25 11:10:00,11.67,11.67,11.64,11.65,73100,852172.0 +2025-09-25 11:15:00,11.65,11.66,11.61,11.61,66800,777374.0 +2025-09-25 11:20:00,11.63,11.64,11.62,11.64,52100,605648.0 +2025-09-25 11:25:00,11.63,11.63,11.61,11.63,81000,941246.0 +2025-09-25 11:30:00,11.63,11.64,11.61,11.64,108200,1258264.0 +2025-09-25 13:05:00,11.64,11.66,11.63,11.65,82300,958408.0 +2025-09-25 13:10:00,11.65,11.67,11.61,11.61,112700,1311036.0 +2025-09-25 13:15:00,11.61,11.62,11.6,11.62,138500,1608084.0 +2025-09-25 13:20:00,11.62,11.62,11.6,11.62,81800,949868.0 +2025-09-25 13:25:00,11.62,11.63,11.61,11.62,63500,737840.0 +2025-09-25 13:30:00,11.62,11.63,11.6,11.62,65100,756264.0 +2025-09-25 13:35:00,11.6,11.62,11.6,11.62,114500,1329560.0 +2025-09-25 13:40:00,11.62,11.65,11.6,11.6,80900,940412.0 +2025-09-25 13:45:00,11.61,11.63,11.6,11.6,90400,1049612.0 +2025-09-25 13:50:00,11.58,11.58,11.56,11.58,254700,2950176.0 +2025-09-25 13:55:00,11.58,11.58,11.56,11.57,51500,595716.0 +2025-09-25 14:00:00,11.56,11.6,11.56,11.6,144300,1670096.0 +2025-09-25 14:05:00,11.59,11.59,11.57,11.58,48600,563104.0 +2025-09-25 14:10:00,11.58,11.59,11.57,11.59,45900,531608.0 +2025-09-25 14:15:00,11.6,11.6,11.58,11.58,41200,477652.0 +2025-09-25 14:20:00,11.59,11.59,11.57,11.58,25200,291800.0 +2025-09-25 14:25:00,11.58,11.58,11.56,11.57,67400,779584.0 +2025-09-25 14:30:00,11.57,11.59,11.57,11.59,72700,841940.0 +2025-09-25 14:35:00,11.58,11.6,11.57,11.57,59600,690516.0 +2025-09-25 14:40:00,11.58,11.59,11.57,11.58,41500,480592.0 +2025-09-25 14:45:00,11.58,11.59,11.57,11.59,53900,624068.0 +2025-09-25 14:50:00,11.59,11.59,11.56,11.56,91400,1057824.0 +2025-09-25 14:55:00,11.56,11.57,11.55,11.57,163000,1884140.0 +2025-09-25 15:00:00,11.55,11.58,11.55,11.57,116100,1342856.0 +2025-09-26 09:35:00,11.55,11.55,11.45,11.48,275900,3172665.0 +2025-09-26 09:40:00,11.47,11.52,11.46,11.51,128900,1481565.0 +2025-09-26 09:45:00,11.52,11.59,11.52,11.58,92300,1066587.0 +2025-09-26 09:50:00,11.58,11.62,11.54,11.58,179500,2079416.0 +2025-09-26 09:55:00,11.56,11.57,11.53,11.53,46500,537170.0 +2025-09-26 10:00:00,11.53,11.54,11.5,11.53,82900,954459.0 +2025-09-26 10:05:00,11.53,11.61,11.5,11.61,137100,1583701.0 +2025-09-26 10:10:00,11.61,11.67,11.6,11.67,213400,2481910.0 +2025-09-26 10:15:00,11.67,11.74,11.66,11.73,462600,5415789.0 +2025-09-26 10:20:00,11.73,11.74,11.69,11.7,217400,2546074.0 +2025-09-26 10:25:00,11.7,11.71,11.68,11.7,74800,874624.0 +2025-09-26 10:30:00,11.71,11.72,11.7,11.71,39000,456564.0 +2025-09-26 10:35:00,11.71,11.72,11.69,11.7,45300,530120.0 +2025-09-26 10:40:00,11.69,11.69,11.67,11.69,59900,699656.0 +2025-09-26 10:45:00,11.69,11.7,11.67,11.68,27100,316652.0 +2025-09-26 10:50:00,11.67,11.69,11.67,11.69,19500,227810.0 +2025-09-26 10:55:00,11.69,11.69,11.68,11.68,32800,383326.0 +2025-09-26 11:00:00,11.68,11.72,11.68,11.71,39900,466900.0 +2025-09-26 11:05:00,11.69,11.7,11.68,11.7,42900,501584.0 +2025-09-26 11:10:00,11.69,11.7,11.67,11.68,25600,299236.0 +2025-09-26 11:15:00,11.67,11.72,11.66,11.7,267900,3129972.0 +2025-09-26 11:20:00,11.7,11.71,11.69,11.69,49500,579020.0 +2025-09-26 11:25:00,11.69,11.73,11.69,11.72,113100,1323876.0 +2025-09-26 11:30:00,11.72,11.76,11.71,11.76,293000,3438660.0 +2025-09-26 13:05:00,11.75,11.77,11.71,11.73,202500,2378836.0 +2025-09-26 13:10:00,11.73,11.73,11.68,11.71,67800,793300.0 +2025-09-26 13:15:00,11.7,11.76,11.7,11.74,72200,847068.0 +2025-09-26 13:20:00,11.74,11.78,11.74,11.74,158400,1863244.0 +2025-09-26 13:25:00,11.74,11.74,11.72,11.73,47200,553440.0 +2025-09-26 13:30:00,11.73,11.74,11.71,11.73,29800,349400.0 +2025-09-26 13:35:00,11.74,11.75,11.72,11.74,33900,397824.0 +2025-09-26 13:40:00,11.74,11.74,11.73,11.74,38100,447288.0 +2025-09-26 13:45:00,11.74,11.74,11.73,11.73,40300,472948.0 +2025-09-26 13:50:00,11.73,11.74,11.72,11.73,31000,363528.0 +2025-09-26 13:55:00,11.73,11.74,11.69,11.71,46900,549308.0 +2025-09-26 14:00:00,11.71,11.71,11.68,11.7,23600,275864.0 +2025-09-26 14:05:00,11.68,11.69,11.68,11.68,27900,326008.0 +2025-09-26 14:10:00,11.69,11.71,11.68,11.7,28200,329744.0 +2025-09-26 14:15:00,11.69,11.7,11.68,11.68,18300,213892.0 +2025-09-26 14:20:00,11.68,11.7,11.68,11.69,27300,319000.0 +2025-09-26 14:25:00,11.69,11.71,11.69,11.69,18600,217576.0 +2025-09-26 14:30:00,11.69,11.69,11.67,11.68,57700,674076.0 +2025-09-26 14:35:00,11.69,11.72,11.68,11.7,106300,1243712.0 +2025-09-26 14:40:00,11.7,11.72,11.69,11.71,115600,1352824.0 +2025-09-26 14:45:00,11.71,11.71,11.7,11.71,66400,777440.0 +2025-09-26 14:50:00,11.71,11.73,11.7,11.7,62000,726248.0 +2025-09-26 14:55:00,11.7,11.71,11.68,11.68,108700,1270864.0 +2025-09-26 15:00:00,11.68,11.69,11.68,11.68,73900,863200.0 +2025-09-29 09:35:00,11.68,11.79,11.68,11.77,378200,4433849.0 +2025-09-29 09:40:00,11.77,11.78,11.7,11.77,403700,4739565.0 +2025-09-29 09:45:00,11.8,11.88,11.77,11.87,963600,11397406.0 +2025-09-29 09:50:00,11.87,12.09,11.85,11.96,2005600,24036604.0 +2025-09-29 09:55:00,11.95,12.02,11.92,11.92,423300,5064332.0 +2025-09-29 10:00:00,11.92,11.99,11.92,11.96,212900,2547128.0 +2025-09-29 10:05:00,11.96,12.0,11.93,11.98,256700,3073724.0 +2025-09-29 10:10:00,11.98,12.03,11.98,12.02,328200,3940776.0 +2025-09-29 10:15:00,12.02,12.03,11.97,11.97,80600,966356.0 +2025-09-29 10:20:00,11.97,11.98,11.96,11.97,47600,569804.0 +2025-09-29 10:25:00,11.97,11.98,11.95,11.97,85100,1018256.0 +2025-09-29 10:30:00,11.97,12.02,11.95,12.02,149800,1796080.0 +2025-09-29 10:35:00,12.03,12.04,12.0,12.01,284700,3422560.0 +2025-09-29 10:40:00,12.0,12.07,12.0,12.06,389700,4692144.0 +2025-09-29 10:45:00,12.05,12.05,11.99,12.01,136400,1638848.0 +2025-09-29 10:50:00,12.01,12.02,12.0,12.02,54100,650024.0 +2025-09-29 10:55:00,12.02,12.03,12.01,12.02,75000,901680.0 +2025-09-29 11:00:00,12.02,12.02,11.99,12.02,76700,921000.0 +2025-09-29 11:05:00,12.02,12.03,12.01,12.01,82700,993872.0 +2025-09-29 11:10:00,12.02,12.02,11.99,11.99,51600,619336.0 +2025-09-29 11:15:00,11.99,12.0,11.97,11.98,50900,609936.0 +2025-09-29 11:20:00,11.98,12.01,11.98,11.99,48100,576968.0 +2025-09-29 11:25:00,11.98,11.98,11.96,11.97,47800,572296.0 +2025-09-29 11:30:00,11.97,11.97,11.95,11.95,57300,685304.0 +2025-09-29 13:05:00,11.95,11.95,11.9,11.93,160300,1911480.0 +2025-09-29 13:10:00,11.93,11.95,11.91,11.94,49400,589512.0 +2025-09-29 13:15:00,11.94,11.96,11.93,11.95,23400,279528.0 +2025-09-29 13:20:00,11.96,11.96,11.92,11.93,118900,1419544.0 +2025-09-29 13:25:00,11.93,11.94,11.92,11.93,32300,385392.0 +2025-09-29 13:30:00,11.93,11.94,11.93,11.94,29800,355592.0 +2025-09-29 13:35:00,11.94,11.94,11.93,11.94,49800,594376.0 +2025-09-29 13:40:00,11.95,11.97,11.9,11.9,147800,1762472.0 +2025-09-29 13:45:00,11.93,11.93,11.91,11.91,25800,307488.0 +2025-09-29 13:50:00,11.92,11.93,11.92,11.93,27000,321944.0 +2025-09-29 13:55:00,11.93,11.95,11.93,11.94,20600,245880.0 +2025-09-29 14:00:00,11.94,11.95,11.92,11.93,30900,368736.0 +2025-09-29 14:05:00,11.9,11.93,11.9,11.93,154100,1835816.0 +2025-09-29 14:10:00,11.93,11.94,11.92,11.92,41000,489104.0 +2025-09-29 14:15:00,11.93,11.93,11.9,11.92,63600,758040.0 +2025-09-29 14:20:00,11.91,11.93,11.91,11.93,46500,554304.0 +2025-09-29 14:25:00,11.93,11.93,11.92,11.93,23600,281488.0 +2025-09-29 14:30:00,11.92,11.95,11.92,11.94,69800,833192.0 +2025-09-29 14:35:00,11.93,11.95,11.93,11.94,80200,957248.0 +2025-09-29 14:40:00,11.95,11.95,11.93,11.94,49100,586232.0 +2025-09-29 14:45:00,11.93,11.94,11.93,11.93,67100,800976.0 +2025-09-29 14:50:00,11.93,11.97,11.93,11.97,267700,3200080.0 +2025-09-29 14:55:00,11.98,11.99,11.97,11.98,233900,2801680.0 +2025-09-29 15:00:00,11.99,11.99,11.98,11.98,274600,3290688.0 +2025-09-30 09:35:00,11.99,11.99,11.86,11.89,824400,9822562.0 +2025-09-30 09:40:00,11.87,11.92,11.87,11.92,194500,2313337.0 +2025-09-30 09:45:00,11.89,11.92,11.87,11.92,175100,2082174.0 +2025-09-30 09:50:00,11.92,11.95,11.89,11.92,109600,1305639.0 +2025-09-30 09:55:00,11.92,11.94,11.91,11.93,91500,1090803.0 +2025-09-30 10:00:00,11.95,11.97,11.93,11.95,59700,712951.0 +2025-09-30 10:05:00,11.94,11.94,11.9,11.92,99100,1181838.0 +2025-09-30 10:10:00,11.92,11.94,11.92,11.93,129400,1544216.0 +2025-09-30 10:15:00,11.94,11.98,11.94,11.97,101300,1211488.0 +2025-09-30 10:20:00,11.97,11.97,11.95,11.95,48700,582380.0 +2025-09-30 10:25:00,11.95,11.98,11.95,11.98,75100,899032.0 +2025-09-30 10:30:00,11.98,11.98,11.95,11.97,181100,2166012.0 +2025-09-30 10:35:00,11.98,11.98,11.95,11.95,68800,822864.0 +2025-09-30 10:40:00,11.95,11.96,11.95,11.96,18000,215114.0 +2025-09-30 10:45:00,11.96,11.97,11.95,11.96,45600,545170.0 +2025-09-30 10:50:00,11.98,11.99,11.96,11.99,116000,1389434.0 +2025-09-30 10:55:00,11.98,11.98,11.97,11.98,42100,504262.0 +2025-09-30 11:00:00,11.98,11.99,11.98,11.99,60000,719376.0 +2025-09-30 11:05:00,11.99,11.99,11.96,11.97,74000,886232.0 +2025-09-30 11:10:00,11.97,11.97,11.94,11.95,75500,902580.0 +2025-09-30 11:15:00,11.96,11.98,11.96,11.97,21100,252588.0 +2025-09-30 11:20:00,11.97,11.98,11.97,11.98,24500,293354.0 +2025-09-30 11:25:00,11.97,11.97,11.96,11.96,21500,257346.0 +2025-09-30 11:30:00,11.96,11.97,11.96,11.96,79500,950876.0 +2025-09-30 13:05:00,11.95,11.96,11.93,11.94,103100,1231200.0 +2025-09-30 13:10:00,11.94,11.94,11.89,11.93,99100,1181556.0 +2025-09-30 13:15:00,11.93,11.95,11.93,11.94,48100,574232.0 +2025-09-30 13:20:00,11.94,11.95,11.94,11.95,19600,234076.0 +2025-09-30 13:25:00,11.94,11.97,11.94,11.97,91400,1091804.0 +2025-09-30 13:30:00,11.97,11.98,11.96,11.97,91300,1092624.0 +2025-09-30 13:35:00,11.97,11.97,11.96,11.96,54100,647224.0 +2025-09-30 13:40:00,11.96,11.97,11.96,11.96,60000,717636.0 +2025-09-30 13:45:00,11.96,11.99,11.96,11.99,194700,2331740.0 +2025-09-30 13:50:00,11.99,12.0,11.98,11.98,86100,1032036.0 +2025-09-30 13:55:00,11.97,11.98,11.96,11.96,43800,524244.0 +2025-09-30 14:00:00,11.97,11.99,11.96,11.99,89600,1073292.0 +2025-09-30 14:05:00,11.99,11.99,11.98,11.98,56300,674932.0 +2025-09-30 14:10:00,11.98,12.01,11.98,12.01,216800,2601644.0 +2025-09-30 14:15:00,12.0,12.01,11.99,12.01,75800,909828.0 +2025-09-30 14:20:00,12.01,12.03,12.0,12.03,92800,1115336.0 +2025-09-30 14:25:00,12.03,12.03,12.0,12.01,107600,1292944.0 +2025-09-30 14:30:00,12.01,12.02,12.0,12.0,66700,801068.0 +2025-09-30 14:35:00,12.0,12.02,11.99,12.02,91100,1093820.0 +2025-09-30 14:40:00,12.01,12.02,12.0,12.0,90500,1086488.0 +2025-09-30 14:45:00,12.0,12.01,11.99,11.99,107700,1292204.0 +2025-09-30 14:50:00,11.99,12.0,11.99,11.99,122600,1470504.0 +2025-09-30 14:55:00,11.99,12.0,11.97,11.98,258000,3090764.0 +2025-09-30 15:00:00,11.97,11.98,11.96,11.98,132600,1587840.0 +2025-10-09 09:35:00,12.01,12.08,11.95,11.96,553300,6641802.0 +2025-10-09 09:40:00,11.96,11.98,11.92,11.95,286500,3422305.0 +2025-10-09 09:45:00,11.95,11.97,11.92,11.96,242300,2893551.0 +2025-10-09 09:50:00,11.97,11.97,11.94,11.95,102200,1222336.0 +2025-10-09 09:55:00,11.96,11.96,11.9,11.91,272800,3252576.0 +2025-10-09 10:00:00,11.92,11.95,11.91,11.91,52500,626078.0 +2025-10-09 10:05:00,11.92,11.95,11.91,11.94,44000,524990.0 +2025-10-09 10:10:00,11.93,11.93,11.87,11.89,157900,1878796.0 +2025-10-09 10:15:00,11.9,11.95,11.89,11.93,95100,1134002.0 +2025-10-09 10:20:00,11.93,11.94,11.92,11.93,45700,545124.0 +2025-10-09 10:25:00,11.93,11.93,11.9,11.91,58100,692224.0 +2025-10-09 10:30:00,11.91,11.91,11.9,11.91,89300,1062782.0 +2025-10-09 10:35:00,11.9,11.92,11.88,11.91,117200,1394268.0 +2025-10-09 10:40:00,11.91,11.93,11.91,11.93,68200,813102.0 +2025-10-09 10:45:00,11.92,11.93,11.91,11.92,48600,579104.0 +2025-10-09 10:50:00,11.91,11.92,11.91,11.92,53600,638508.0 +2025-10-09 10:55:00,11.91,11.93,11.91,11.92,30400,362394.0 +2025-10-09 11:00:00,11.93,11.93,11.91,11.92,79200,943552.0 +2025-10-09 11:05:00,11.92,11.95,11.91,11.94,48300,576304.0 +2025-10-09 11:10:00,11.95,11.96,11.94,11.96,36300,433758.0 +2025-10-09 11:15:00,11.96,11.97,11.95,11.95,62900,752344.0 +2025-10-09 11:20:00,11.95,11.95,11.94,11.95,12400,148168.0 +2025-10-09 11:25:00,11.95,11.95,11.93,11.94,26700,318870.0 +2025-10-09 11:30:00,11.94,11.96,11.94,11.96,45400,542634.0 +2025-10-09 13:05:00,11.95,11.98,11.95,11.98,79600,952720.0 +2025-10-09 13:10:00,11.97,11.99,11.97,11.98,54200,649396.0 +2025-10-09 13:15:00,11.98,11.98,11.96,11.96,105200,1259592.0 +2025-10-09 13:20:00,11.96,11.97,11.95,11.96,38800,463976.0 +2025-10-09 13:25:00,11.96,11.97,11.95,11.96,24700,295444.0 +2025-10-09 13:30:00,11.96,11.97,11.95,11.96,47800,571692.0 +2025-10-09 13:35:00,11.96,11.97,11.95,11.96,26900,321688.0 +2025-10-09 13:40:00,11.95,11.96,11.95,11.95,53100,634744.0 +2025-10-09 13:45:00,11.94,11.95,11.94,11.94,35300,421752.0 +2025-10-09 13:50:00,11.94,11.95,11.93,11.93,69500,829752.0 +2025-10-09 13:55:00,11.94,11.95,11.94,11.95,50500,603132.0 +2025-10-09 14:00:00,11.96,11.98,11.95,11.97,33000,394788.0 +2025-10-09 14:05:00,11.97,11.99,11.97,11.99,96900,1160616.0 +2025-10-09 14:10:00,11.99,12.0,11.98,11.99,109600,1314120.0 +2025-10-09 14:15:00,12.0,12.0,11.98,11.98,73000,875420.0 +2025-10-09 14:20:00,11.98,12.0,11.98,12.0,108800,1304972.0 +2025-10-09 14:25:00,11.99,11.99,11.98,11.99,36400,436304.0 +2025-10-09 14:30:00,11.99,11.99,11.97,11.98,95700,1146024.0 +2025-10-09 14:35:00,11.98,11.98,11.97,11.97,44300,530688.0 +2025-10-09 14:40:00,11.98,11.99,11.97,11.97,89900,1076584.0 +2025-10-09 14:45:00,11.97,11.98,11.96,11.97,77000,921592.0 +2025-10-09 14:50:00,11.97,11.99,11.97,11.97,95500,1144212.0 +2025-10-09 14:55:00,11.98,11.99,11.98,11.99,187300,2244388.0 +2025-10-09 15:00:00,11.98,12.0,11.97,12.0,219100,2627572.0 +2025-10-10 09:35:00,12.0,12.11,11.95,12.06,644100,7762030.0 +2025-10-10 09:40:00,12.08,12.16,12.08,12.14,660000,7998878.0 +2025-10-10 09:45:00,12.15,12.19,12.11,12.16,644600,7836756.0 +2025-10-10 09:50:00,12.17,12.17,12.13,12.14,285000,3461838.0 +2025-10-10 09:55:00,12.15,12.18,12.13,12.18,261700,3182010.0 +2025-10-10 10:00:00,12.18,12.2,12.16,12.18,458500,5587164.0 +2025-10-10 10:05:00,12.16,12.19,12.16,12.17,121100,1474928.0 +2025-10-10 10:10:00,12.17,12.18,12.15,12.16,111500,1356320.0 +2025-10-10 10:15:00,12.16,12.17,12.14,12.16,229700,2791956.0 +2025-10-10 10:20:00,12.16,12.16,12.14,12.15,117900,1432356.0 +2025-10-10 10:25:00,12.14,12.17,12.14,12.17,81500,990412.0 +2025-10-10 10:30:00,12.17,12.17,12.15,12.17,78300,952444.0 +2025-10-10 10:35:00,12.17,12.19,12.17,12.19,158900,1935724.0 +2025-10-10 10:40:00,12.19,12.23,12.18,12.23,396300,4838468.0 +2025-10-10 10:45:00,12.24,12.24,12.22,12.24,216400,2646996.0 +2025-10-10 10:50:00,12.24,12.24,12.22,12.22,66900,817732.0 +2025-10-10 10:55:00,12.22,12.23,12.19,12.19,119900,1463900.0 +2025-10-10 11:00:00,12.19,12.2,12.18,12.18,48700,593464.0 +2025-10-10 11:05:00,12.18,12.19,12.16,12.17,102900,1252848.0 +2025-10-10 11:10:00,12.17,12.19,12.17,12.19,50100,610192.0 +2025-10-10 11:15:00,12.19,12.19,12.17,12.18,52900,644280.0 +2025-10-10 11:20:00,12.18,12.18,12.16,12.17,56900,692480.0 +2025-10-10 11:25:00,12.17,12.17,12.16,12.16,57000,693448.0 +2025-10-10 11:30:00,12.15,12.16,12.14,12.16,75400,915888.0 +2025-10-10 13:05:00,12.16,12.17,12.15,12.15,48300,587088.0 +2025-10-10 13:10:00,12.15,12.15,12.14,12.15,34700,421556.0 +2025-10-10 13:15:00,12.15,12.16,12.15,12.16,52700,640460.0 +2025-10-10 13:20:00,12.16,12.17,12.15,12.15,74400,904152.0 +2025-10-10 13:25:00,12.15,12.16,12.15,12.15,40000,486096.0 +2025-10-10 13:30:00,12.15,12.2,12.15,12.19,140700,1714000.0 +2025-10-10 13:35:00,12.19,12.22,12.18,12.22,129200,1576560.0 +2025-10-10 13:40:00,12.23,12.24,12.19,12.19,188600,2304944.0 +2025-10-10 13:45:00,12.19,12.2,12.15,12.16,404900,4933032.0 +2025-10-10 13:50:00,12.16,12.18,12.16,12.18,78400,954168.0 +2025-10-10 13:55:00,12.18,12.18,12.16,12.18,53600,652240.0 +2025-10-10 14:00:00,12.18,12.2,12.17,12.2,53600,653112.0 +2025-10-10 14:05:00,12.19,12.2,12.18,12.19,68000,828968.0 +2025-10-10 14:10:00,12.19,12.2,12.17,12.18,85800,1045216.0 +2025-10-10 14:15:00,12.17,12.17,12.15,12.15,120700,1468360.0 +2025-10-10 14:20:00,12.16,12.16,12.14,12.15,121100,1471080.0 +2025-10-10 14:25:00,12.15,12.17,12.15,12.17,123300,1499560.0 +2025-10-10 14:30:00,12.17,12.19,12.17,12.17,145100,1767136.0 +2025-10-10 14:35:00,12.17,12.19,12.16,12.19,353300,4302784.0 +2025-10-10 14:40:00,12.19,12.22,12.18,12.19,351700,4293192.0 +2025-10-10 14:45:00,12.19,12.2,12.18,12.19,133500,1626888.0 +2025-10-10 14:50:00,12.18,12.19,12.16,12.16,181100,2204768.0 +2025-10-10 14:55:00,12.17,12.17,12.15,12.17,245600,2988400.0 +2025-10-10 15:00:00,12.17,12.18,12.17,12.18,182100,2217672.0 +2025-10-13 09:35:00,11.8,11.94,11.71,11.9,1656600,19571184.0 +2025-10-13 09:40:00,11.91,12.03,11.89,12.0,546400,6537592.0 +2025-10-13 09:45:00,12.0,12.16,12.0,12.12,394700,4777888.0 +2025-10-13 09:50:00,12.12,12.13,12.06,12.09,303700,3676968.0 +2025-10-13 09:55:00,12.09,12.14,12.07,12.12,130200,1576808.0 +2025-10-13 10:00:00,12.12,12.15,12.11,12.13,226900,2753180.0 +2025-10-13 10:05:00,12.11,12.16,12.11,12.13,307400,3730204.0 +2025-10-13 10:10:00,12.15,12.19,12.13,12.17,239800,2917700.0 +2025-10-13 10:15:00,12.17,12.21,12.15,12.21,247000,3009532.0 +2025-10-13 10:20:00,12.21,12.23,12.19,12.22,166500,2032032.0 +2025-10-13 10:25:00,12.2,12.21,12.19,12.21,106200,1295984.0 +2025-10-13 10:30:00,12.21,12.23,12.21,12.21,256500,3133420.0 +2025-10-13 10:35:00,12.22,12.27,12.22,12.26,415600,5084448.0 +2025-10-13 10:40:00,12.26,12.27,12.23,12.26,189600,2322620.0 +2025-10-13 10:45:00,12.25,12.25,12.23,12.24,67700,829076.0 +2025-10-13 10:50:00,12.24,12.24,12.23,12.24,67200,822388.0 +2025-10-13 10:55:00,12.23,12.24,12.22,12.23,102300,1251024.0 +2025-10-13 11:00:00,12.22,12.22,12.2,12.2,67800,827736.0 +2025-10-13 11:05:00,12.21,12.24,12.19,12.24,140900,1721216.0 +2025-10-13 11:10:00,12.24,12.24,12.21,12.21,50700,619880.0 +2025-10-13 11:15:00,12.22,12.22,12.19,12.21,64300,784816.0 +2025-10-13 11:20:00,12.2,12.28,12.2,12.27,443600,5432904.0 +2025-10-13 11:25:00,12.27,12.27,12.21,12.22,135600,1659528.0 +2025-10-13 11:30:00,12.22,12.24,12.21,12.21,100000,1222776.0 +2025-10-13 13:05:00,12.2,12.2,12.16,12.2,156500,1906144.0 +2025-10-13 13:10:00,12.2,12.22,12.2,12.22,180300,2199544.0 +2025-10-13 13:15:00,12.22,12.26,12.22,12.25,170200,2083992.0 +2025-10-13 13:20:00,12.25,12.27,12.25,12.27,79400,973624.0 +2025-10-13 13:25:00,12.28,12.29,12.27,12.29,154100,1892616.0 +2025-10-13 13:30:00,12.29,12.34,12.29,12.34,262600,3233184.0 +2025-10-13 13:35:00,12.34,12.39,12.33,12.37,443900,5488240.0 +2025-10-13 13:40:00,12.37,12.38,12.36,12.37,154900,1916200.0 +2025-10-13 13:45:00,12.38,12.38,12.34,12.34,134100,1657272.0 +2025-10-13 13:50:00,12.34,12.35,12.33,12.34,66600,821712.0 +2025-10-13 13:55:00,12.34,12.37,12.34,12.36,84000,1037904.0 +2025-10-13 14:00:00,12.36,12.37,12.35,12.36,55800,689432.0 +2025-10-13 14:05:00,12.35,12.36,12.33,12.34,138900,1714280.0 +2025-10-13 14:10:00,12.34,12.34,12.32,12.33,72900,898944.0 +2025-10-13 14:15:00,12.33,12.36,12.33,12.35,85400,1054264.0 +2025-10-13 14:20:00,12.36,12.36,12.34,12.34,76000,938152.0 +2025-10-13 14:25:00,12.34,12.36,12.34,12.36,81700,1008744.0 +2025-10-13 14:30:00,12.35,12.36,12.34,12.35,63600,785320.0 +2025-10-13 14:35:00,12.35,12.36,12.34,12.36,157900,1950568.0 +2025-10-13 14:40:00,12.35,12.36,12.35,12.36,157700,1948456.0 +2025-10-13 14:45:00,12.35,12.36,12.31,12.32,393500,4856128.0 +2025-10-13 14:50:00,12.32,12.32,12.29,12.3,192200,2364416.0 +2025-10-13 14:55:00,12.3,12.31,12.28,12.31,281600,3463544.0 +2025-10-13 15:00:00,12.3,12.32,12.29,12.32,190000,2338560.0 +2025-10-14 09:35:00,12.38,12.42,12.3,12.32,628900,7764746.0 +2025-10-14 09:40:00,12.33,12.34,12.26,12.29,325500,4001001.0 +2025-10-14 09:45:00,12.28,12.32,12.28,12.32,229500,2821362.0 +2025-10-14 09:50:00,12.31,12.38,12.31,12.36,393000,4853101.0 +2025-10-14 09:55:00,12.36,12.4,12.36,12.39,117000,1448610.0 +2025-10-14 10:00:00,12.4,12.41,12.37,12.41,243800,3022056.0 +2025-10-14 10:05:00,12.41,12.42,12.36,12.37,142500,1764860.0 +2025-10-14 10:10:00,12.37,12.38,12.35,12.37,97000,1198872.0 +2025-10-14 10:15:00,12.37,12.43,12.36,12.43,224500,2783464.0 +2025-10-14 10:20:00,12.44,12.47,12.42,12.42,310400,3863230.0 +2025-10-14 10:25:00,12.42,12.43,12.4,12.42,100400,1247026.0 +2025-10-14 10:30:00,12.43,12.43,12.39,12.4,100800,1250456.0 +2025-10-14 10:35:00,12.4,12.41,12.39,12.39,120000,1487988.0 +2025-10-14 10:40:00,12.39,12.4,12.38,12.39,47500,588448.0 +2025-10-14 10:45:00,12.39,12.4,12.38,12.39,38100,472148.0 +2025-10-14 10:50:00,12.37,12.38,12.34,12.36,217900,2692688.0 +2025-10-14 10:55:00,12.35,12.37,12.34,12.34,48300,596736.0 +2025-10-14 11:00:00,12.35,12.35,12.33,12.33,109200,1346960.0 +2025-10-14 11:05:00,12.33,12.36,12.33,12.35,43500,536964.0 +2025-10-14 11:10:00,12.35,12.35,12.31,12.33,93600,1153836.0 +2025-10-14 11:15:00,12.32,12.34,12.31,12.34,37700,464496.0 +2025-10-14 11:20:00,12.34,12.35,12.31,12.31,34000,419132.0 +2025-10-14 11:25:00,12.32,12.35,12.31,12.35,79000,974404.0 +2025-10-14 11:30:00,12.35,12.36,12.35,12.36,15200,187752.0 +2025-10-14 13:05:00,12.33,12.38,12.33,12.34,133100,1644192.0 +2025-10-14 13:10:00,12.34,12.36,12.33,12.35,90500,1117128.0 +2025-10-14 13:15:00,12.35,12.36,12.34,12.35,68500,845816.0 +2025-10-14 13:20:00,12.36,12.36,12.35,12.36,68900,851344.0 +2025-10-14 13:25:00,12.36,12.39,12.36,12.39,83800,1037472.0 +2025-10-14 13:30:00,12.4,12.4,12.37,12.39,76500,947692.0 +2025-10-14 13:35:00,12.38,12.4,12.38,12.39,95100,1178076.0 +2025-10-14 13:40:00,12.39,12.39,12.38,12.38,45400,562112.0 +2025-10-14 13:45:00,12.38,12.38,12.37,12.38,32400,400928.0 +2025-10-14 13:50:00,12.36,12.38,12.36,12.38,72400,895728.0 +2025-10-14 13:55:00,12.38,12.39,12.37,12.38,63700,788472.0 +2025-10-14 14:00:00,12.38,12.39,12.37,12.38,38900,481620.0 +2025-10-14 14:05:00,12.37,12.37,12.33,12.35,170900,2111436.0 +2025-10-14 14:10:00,12.35,12.35,12.33,12.33,62900,776256.0 +2025-10-14 14:15:00,12.34,12.34,12.3,12.31,430600,5302488.0 +2025-10-14 14:20:00,12.32,12.32,12.28,12.28,127100,1562536.0 +2025-10-14 14:25:00,12.28,12.29,12.26,12.27,168700,2069968.0 +2025-10-14 14:30:00,12.26,12.28,12.25,12.28,137900,1690992.0 +2025-10-14 14:35:00,12.28,12.3,12.25,12.25,215900,2650616.0 +2025-10-14 14:40:00,12.25,12.26,12.22,12.22,124900,1528296.0 +2025-10-14 14:45:00,12.24,12.25,12.22,12.24,118300,1447120.0 +2025-10-14 14:50:00,12.23,12.24,12.22,12.23,108500,1327312.0 +2025-10-14 14:55:00,12.24,12.27,12.24,12.26,115500,1415240.0 +2025-10-14 15:00:00,12.26,12.27,12.25,12.26,188400,2310448.0 +2025-10-15 09:35:00,12.3,12.3,12.16,12.17,1135400,13881058.0 +2025-10-15 09:40:00,12.17,12.21,12.11,12.13,610600,7420586.0 +2025-10-15 09:45:00,12.12,12.18,12.11,12.18,269700,3276748.0 +2025-10-15 09:50:00,12.17,12.26,12.17,12.24,297300,3631832.0 +2025-10-15 09:55:00,12.23,12.23,12.18,12.18,115700,1411842.0 +2025-10-15 10:00:00,12.18,12.2,12.15,12.18,214000,2605882.0 +2025-10-15 10:05:00,12.18,12.24,12.17,12.23,104600,1275784.0 +2025-10-15 10:10:00,12.22,12.24,12.21,12.23,75800,926532.0 +2025-10-15 10:15:00,12.24,12.24,12.22,12.24,119700,1464504.0 +2025-10-15 10:20:00,12.23,12.25,12.23,12.24,80900,990144.0 +2025-10-15 10:25:00,12.24,12.24,12.21,12.22,60100,734520.0 +2025-10-15 10:30:00,12.21,12.21,12.16,12.19,105100,1280336.0 +2025-10-15 10:35:00,12.18,12.19,12.16,12.16,93200,1134784.0 +2025-10-15 10:40:00,12.16,12.17,12.14,12.14,118100,1435220.0 +2025-10-15 10:45:00,12.14,12.16,12.13,12.15,112100,1361264.0 +2025-10-15 10:50:00,12.15,12.18,12.13,12.14,173200,2104532.0 +2025-10-15 10:55:00,12.13,12.14,12.12,12.14,105400,1278144.0 +2025-10-15 11:00:00,12.13,12.14,12.09,12.09,169700,2053964.0 +2025-10-15 11:05:00,12.1,12.14,12.1,12.14,124000,1502164.0 +2025-10-15 11:10:00,12.13,12.14,12.12,12.13,31600,383348.0 +2025-10-15 11:15:00,12.14,12.14,12.12,12.13,85300,1034644.0 +2025-10-15 11:20:00,12.13,12.15,12.12,12.15,144800,1756240.0 +2025-10-15 11:25:00,12.15,12.16,12.14,12.15,16800,204068.0 +2025-10-15 11:30:00,12.15,12.16,12.15,12.15,38900,472716.0 +2025-10-15 13:05:00,12.15,12.16,12.13,12.14,84000,1020128.0 +2025-10-15 13:10:00,12.15,12.16,12.13,12.14,72700,882952.0 +2025-10-15 13:15:00,12.13,12.16,12.13,12.16,65000,789016.0 +2025-10-15 13:20:00,12.16,12.17,12.15,12.16,104200,1266868.0 +2025-10-15 13:25:00,12.16,12.18,12.16,12.16,61800,751716.0 +2025-10-15 13:30:00,12.15,12.2,12.15,12.19,47900,583448.0 +2025-10-15 13:35:00,12.18,12.23,12.18,12.22,78600,958884.0 +2025-10-15 13:40:00,12.21,12.22,12.2,12.2,81200,991796.0 +2025-10-15 13:45:00,12.2,12.2,12.18,12.18,32600,397164.0 +2025-10-15 13:50:00,12.18,12.18,12.16,12.17,74200,902968.0 +2025-10-15 13:55:00,12.17,12.18,12.16,12.17,58900,716884.0 +2025-10-15 14:00:00,12.18,12.21,12.17,12.21,63100,769608.0 +2025-10-15 14:05:00,12.21,12.21,12.19,12.2,35300,430544.0 +2025-10-15 14:10:00,12.2,12.2,12.19,12.2,67500,823408.0 +2025-10-15 14:15:00,12.2,12.22,12.19,12.21,98900,1206840.0 +2025-10-15 14:20:00,12.2,12.22,12.2,12.2,54900,670280.0 +2025-10-15 14:25:00,12.21,12.21,12.2,12.21,40800,498104.0 +2025-10-15 14:30:00,12.21,12.22,12.2,12.22,112900,1378944.0 +2025-10-15 14:35:00,12.22,12.22,12.2,12.21,136500,1666680.0 +2025-10-15 14:40:00,12.21,12.21,12.17,12.18,250900,3057288.0 +2025-10-15 14:45:00,12.18,12.19,12.17,12.19,146300,1782392.0 +2025-10-15 14:50:00,12.19,12.19,12.18,12.18,139400,1698456.0 +2025-10-15 14:55:00,12.18,12.21,12.18,12.19,292100,3562200.0 +2025-10-15 15:00:00,12.19,12.22,12.19,12.22,180700,2205760.0 +2025-10-16 09:35:00,12.23,12.43,12.22,12.41,1010600,12467321.0 +2025-10-16 09:40:00,12.4,12.41,12.34,12.38,264000,3265850.0 +2025-10-16 09:45:00,12.38,12.38,12.29,12.29,348700,4303709.0 +2025-10-16 09:50:00,12.29,12.29,12.25,12.27,265800,3263524.0 +2025-10-16 09:55:00,12.26,12.29,12.26,12.26,92000,1129344.0 +2025-10-16 10:00:00,12.26,12.27,12.24,12.24,156000,1910952.0 +2025-10-16 10:05:00,12.24,12.24,12.2,12.23,145200,1773784.0 +2025-10-16 10:10:00,12.23,12.23,12.18,12.21,109600,1336972.0 +2025-10-16 10:15:00,12.21,12.21,12.18,12.18,91600,1116348.0 +2025-10-16 10:20:00,12.18,12.22,12.17,12.22,93800,1143262.0 +2025-10-16 10:25:00,12.22,12.22,12.17,12.19,125300,1527700.0 +2025-10-16 10:30:00,12.18,12.18,12.17,12.18,43300,527178.0 +2025-10-16 10:35:00,12.17,12.18,12.15,12.16,80200,975432.0 +2025-10-16 10:40:00,12.16,12.18,12.15,12.16,130400,1586224.0 +2025-10-16 10:45:00,12.16,12.17,12.15,12.16,86000,1045616.0 +2025-10-16 10:50:00,12.17,12.17,12.15,12.16,42200,513208.0 +2025-10-16 10:55:00,12.17,12.17,12.15,12.15,53900,655512.0 +2025-10-16 11:00:00,12.16,12.17,12.15,12.17,59300,720836.0 +2025-10-16 11:05:00,12.18,12.18,12.15,12.17,38300,466412.0 +2025-10-16 11:10:00,12.18,12.23,12.18,12.2,45800,558304.0 +2025-10-16 11:15:00,12.2,12.28,12.19,12.28,154500,1890024.0 +2025-10-16 11:20:00,12.26,12.27,12.24,12.24,78100,957216.0 +2025-10-16 11:25:00,12.24,12.24,12.21,12.21,41900,512316.0 +2025-10-16 11:30:00,12.21,12.21,12.2,12.21,26500,323476.0 +2025-10-16 13:05:00,12.21,12.21,12.15,12.17,55400,674356.0 +2025-10-16 13:10:00,12.17,12.17,12.15,12.15,55800,678424.0 +2025-10-16 13:15:00,12.16,12.18,12.15,12.18,31600,384244.0 +2025-10-16 13:20:00,12.18,12.2,12.17,12.2,49000,597172.0 +2025-10-16 13:25:00,12.19,12.21,12.18,12.19,39300,479320.0 +2025-10-16 13:30:00,12.19,12.23,12.19,12.22,57500,701892.0 +2025-10-16 13:35:00,12.23,12.26,12.2,12.24,69200,846528.0 +2025-10-16 13:40:00,12.23,12.25,12.21,12.21,38800,474484.0 +2025-10-16 13:45:00,12.21,12.22,12.21,12.22,24100,294360.0 +2025-10-16 13:50:00,12.22,12.22,12.2,12.2,32600,398100.0 +2025-10-16 13:55:00,12.2,12.22,12.2,12.22,21300,260184.0 +2025-10-16 14:00:00,12.23,12.24,12.2,12.2,51300,627136.0 +2025-10-16 14:05:00,12.21,12.21,12.2,12.2,39700,484416.0 +2025-10-16 14:10:00,12.2,12.21,12.19,12.19,29100,355048.0 +2025-10-16 14:15:00,12.2,12.22,12.19,12.21,14800,180652.0 +2025-10-16 14:20:00,12.21,12.21,12.18,12.19,67400,821604.0 +2025-10-16 14:25:00,12.2,12.2,12.18,12.19,104400,1272348.0 +2025-10-16 14:30:00,12.18,12.19,12.17,12.18,32400,394372.0 +2025-10-16 14:35:00,12.18,12.18,12.15,12.16,95000,1156156.0 +2025-10-16 14:40:00,12.16,12.16,12.14,12.15,111100,1349908.0 +2025-10-16 14:45:00,12.16,12.17,12.15,12.17,69900,850200.0 +2025-10-16 14:50:00,12.18,12.2,12.17,12.19,106200,1294072.0 +2025-10-16 14:55:00,12.19,12.2,12.18,12.2,109300,1332800.0 +2025-10-16 15:00:00,12.2,12.21,12.18,12.21,133100,1624392.0 +2025-10-17 09:35:00,12.28,12.28,12.18,12.24,198500,2429119.0 +2025-10-17 09:40:00,12.22,12.29,12.22,12.23,298200,3657591.0 +2025-10-17 09:45:00,12.22,12.22,12.17,12.19,213100,2598003.0 +2025-10-17 09:50:00,12.19,12.19,12.12,12.15,303600,3691953.0 +2025-10-17 09:55:00,12.17,12.18,12.14,12.17,163600,1988713.0 +2025-10-17 10:00:00,12.16,12.17,12.15,12.15,166600,2025011.0 +2025-10-17 10:05:00,12.14,12.19,12.14,12.17,141100,1716746.0 +2025-10-17 10:10:00,12.18,12.19,12.16,12.17,77900,948740.0 +2025-10-17 10:15:00,12.16,12.17,12.15,12.17,71500,869264.0 +2025-10-17 10:20:00,12.17,12.19,12.16,12.19,64700,787388.0 +2025-10-17 10:25:00,12.19,12.23,12.18,12.23,213700,2608928.0 +2025-10-17 10:30:00,12.22,12.24,12.21,12.23,145800,1782528.0 +2025-10-17 10:35:00,12.23,12.27,12.23,12.25,123700,1515424.0 +2025-10-17 10:40:00,12.26,12.28,12.25,12.26,167200,2051644.0 +2025-10-17 10:45:00,12.26,12.27,12.24,12.25,60800,745196.0 +2025-10-17 10:50:00,12.25,12.25,12.24,12.25,17800,217916.0 +2025-10-17 10:55:00,12.25,12.25,12.21,12.22,50300,615224.0 +2025-10-17 11:00:00,12.22,12.23,12.21,12.23,33000,403408.0 +2025-10-17 11:05:00,12.23,12.24,12.22,12.23,55700,681270.0 +2025-10-17 11:10:00,12.23,12.23,12.22,12.23,43200,528274.0 +2025-10-17 11:15:00,12.22,12.23,12.21,12.23,30200,369104.0 +2025-10-17 11:20:00,12.22,12.22,12.18,12.18,63900,780108.0 +2025-10-17 11:25:00,12.18,12.2,12.18,12.19,50400,614188.0 +2025-10-17 11:30:00,12.18,12.19,12.16,12.16,41000,499236.0 +2025-10-17 13:05:00,12.16,12.16,12.13,12.16,154900,1879288.0 +2025-10-17 13:10:00,12.15,12.16,12.12,12.13,73900,896700.0 +2025-10-17 13:15:00,12.13,12.13,12.12,12.13,27500,333512.0 +2025-10-17 13:20:00,12.14,12.14,12.11,12.11,64900,786812.0 +2025-10-17 13:25:00,12.11,12.18,12.11,12.16,52900,642552.0 +2025-10-17 13:30:00,12.17,12.18,12.15,12.16,37400,455040.0 +2025-10-17 13:35:00,12.18,12.18,12.16,12.16,17200,209292.0 +2025-10-17 13:40:00,12.16,12.18,12.15,12.18,27800,338012.0 +2025-10-17 13:45:00,12.16,12.16,12.15,12.15,9400,114280.0 +2025-10-17 13:50:00,12.15,12.17,12.14,12.17,24100,292980.0 +2025-10-17 13:55:00,12.17,12.17,12.14,12.15,54100,657660.0 +2025-10-17 14:00:00,12.15,12.15,12.14,12.15,15000,182140.0 +2025-10-17 14:05:00,12.15,12.17,12.13,12.16,90900,1104756.0 +2025-10-17 14:10:00,12.16,12.18,12.15,12.15,59900,728936.0 +2025-10-17 14:15:00,12.14,12.15,12.13,12.14,83500,1013644.0 +2025-10-17 14:20:00,12.13,12.16,12.13,12.15,66500,807760.0 +2025-10-17 14:25:00,12.14,12.19,12.14,12.15,61100,742996.0 +2025-10-17 14:30:00,12.15,12.16,12.14,12.15,84700,1029264.0 +2025-10-17 14:35:00,12.15,12.16,12.13,12.14,101100,1228064.0 +2025-10-17 14:40:00,12.14,12.15,12.13,12.13,90400,1097168.0 +2025-10-17 14:45:00,12.13,12.15,12.13,12.15,83000,1007948.0 +2025-10-17 14:50:00,12.14,12.16,12.13,12.14,170200,2066884.0 +2025-10-17 14:55:00,12.14,12.18,12.13,12.17,257800,3132872.0 +2025-10-17 15:00:00,12.17,12.19,12.16,12.19,240600,2930860.0 +2025-10-20 09:35:00,12.37,12.4,12.3,12.37,1094800,13530813.0 +2025-10-20 09:40:00,12.38,12.51,12.37,12.41,790600,9843643.0 +2025-10-20 09:45:00,12.41,12.41,12.37,12.38,171800,2128384.0 +2025-10-20 09:50:00,12.38,12.4,12.34,12.38,191700,2371716.0 +2025-10-20 09:55:00,12.36,12.43,12.36,12.41,209900,2603180.0 +2025-10-20 10:00:00,12.41,12.44,12.38,12.44,314000,3902056.0 +2025-10-20 10:05:00,12.44,12.44,12.38,12.4,173600,2155060.0 +2025-10-20 10:10:00,12.4,12.4,12.36,12.37,61800,765140.0 +2025-10-20 10:15:00,12.36,12.37,12.33,12.33,119700,1478048.0 +2025-10-20 10:20:00,12.34,12.34,12.3,12.33,192200,2367960.0 +2025-10-20 10:25:00,12.33,12.34,12.3,12.3,120200,1480212.0 +2025-10-20 10:30:00,12.3,12.32,12.29,12.3,65600,807140.0 +2025-10-20 10:35:00,12.3,12.41,12.3,12.41,207900,2570772.0 +2025-10-20 10:40:00,12.4,12.4,12.37,12.37,51400,636472.0 +2025-10-20 10:45:00,12.37,12.47,12.37,12.46,292000,3629912.0 +2025-10-20 10:50:00,12.46,12.47,12.42,12.43,118700,1478192.0 +2025-10-20 10:55:00,12.42,12.47,12.42,12.44,179400,2232996.0 +2025-10-20 11:00:00,12.44,12.44,12.41,12.42,72900,905536.0 +2025-10-20 11:05:00,12.43,12.43,12.38,12.41,66200,821072.0 +2025-10-20 11:10:00,12.41,12.44,12.41,12.44,105100,1305712.0 +2025-10-20 11:15:00,12.43,12.43,12.42,12.42,22400,278276.0 +2025-10-20 11:20:00,12.43,12.44,12.41,12.42,114800,1426104.0 +2025-10-20 11:25:00,12.42,12.43,12.41,12.43,40200,499340.0 +2025-10-20 11:30:00,12.42,12.48,12.42,12.47,237200,2953584.0 +2025-10-20 13:05:00,12.47,12.47,12.42,12.43,167000,2077320.0 +2025-10-20 13:10:00,12.42,12.47,12.41,12.44,127700,1589972.0 +2025-10-20 13:15:00,12.44,12.44,12.41,12.42,49300,612220.0 +2025-10-20 13:20:00,12.41,12.41,12.36,12.37,87900,1088280.0 +2025-10-20 13:25:00,12.37,12.43,12.36,12.42,102800,1272832.0 +2025-10-20 13:30:00,12.42,12.42,12.39,12.39,26700,331376.0 +2025-10-20 13:35:00,12.39,12.4,12.38,12.4,52000,644288.0 +2025-10-20 13:40:00,12.4,12.43,12.4,12.42,68400,849192.0 +2025-10-20 13:45:00,12.42,12.44,12.41,12.42,141500,1757824.0 +2025-10-20 13:50:00,12.41,12.41,12.39,12.39,102800,1275240.0 +2025-10-20 13:55:00,12.4,12.4,12.38,12.39,64800,802848.0 +2025-10-20 14:00:00,12.39,12.4,12.39,12.4,32900,407872.0 +2025-10-20 14:05:00,12.4,12.44,12.39,12.43,85100,1056392.0 +2025-10-20 14:10:00,12.44,12.45,12.43,12.44,155400,1934056.0 +2025-10-20 14:15:00,12.44,12.45,12.4,12.42,475100,5905848.0 +2025-10-20 14:20:00,12.41,12.42,12.4,12.4,51900,644304.0 +2025-10-20 14:25:00,12.4,12.44,12.4,12.43,125700,1561752.0 +2025-10-20 14:30:00,12.42,12.45,12.42,12.44,122500,1523712.0 +2025-10-20 14:35:00,12.43,12.44,12.4,12.4,156100,1938776.0 +2025-10-20 14:40:00,12.4,12.43,12.4,12.42,88500,1098976.0 +2025-10-20 14:45:00,12.42,12.45,12.42,12.44,165500,2058032.0 +2025-10-20 14:50:00,12.44,12.45,12.43,12.45,195600,2433424.0 +2025-10-20 14:55:00,12.45,12.45,12.43,12.44,360000,4479872.0 +2025-10-20 15:00:00,12.44,12.46,12.44,12.46,567600,7066976.0 +2025-10-21 09:35:00,12.47,12.62,12.42,12.54,895600,11221059.0 +2025-10-21 09:40:00,12.52,12.64,12.5,12.64,880200,11083723.0 +2025-10-21 09:45:00,12.64,12.64,12.56,12.61,482700,6079350.0 +2025-10-21 09:50:00,12.61,12.61,12.56,12.56,157100,1977024.0 +2025-10-21 09:55:00,12.56,12.57,12.56,12.57,147300,1850932.0 +2025-10-21 10:00:00,12.61,12.63,12.6,12.62,228400,2878756.0 +2025-10-21 10:05:00,12.63,12.7,12.59,12.6,851700,10777568.0 +2025-10-21 10:10:00,12.62,12.66,12.62,12.64,203600,2572172.0 +2025-10-21 10:15:00,12.64,12.64,12.6,12.6,81700,1030864.0 +2025-10-21 10:20:00,12.61,12.63,12.59,12.63,133700,1685516.0 +2025-10-21 10:25:00,12.63,12.63,12.56,12.56,227200,2860340.0 +2025-10-21 10:30:00,12.57,12.59,12.56,12.56,110400,1387752.0 +2025-10-21 10:35:00,12.56,12.57,12.53,12.54,166700,2090992.0 +2025-10-21 10:40:00,12.54,12.54,12.51,12.52,139400,1746152.0 +2025-10-21 10:45:00,12.52,12.53,12.5,12.51,117800,1474032.0 +2025-10-21 10:50:00,12.51,12.51,12.47,12.48,171400,2141524.0 +2025-10-21 10:55:00,12.47,12.53,12.47,12.52,111100,1388768.0 +2025-10-21 11:00:00,12.52,12.52,12.5,12.5,58400,730248.0 +2025-10-21 11:05:00,12.5,12.53,12.5,12.52,70600,883652.0 +2025-10-21 11:10:00,12.52,12.52,12.5,12.51,81700,1022472.0 +2025-10-21 11:15:00,12.52,12.54,12.52,12.53,77200,967408.0 +2025-10-21 11:20:00,12.54,12.56,12.54,12.55,47000,589864.0 +2025-10-21 11:25:00,12.56,12.56,12.54,12.56,32900,412784.0 +2025-10-21 11:30:00,12.56,12.57,12.54,12.57,61300,769592.0 +2025-10-21 13:05:00,12.57,12.58,12.54,12.54,101600,1276064.0 +2025-10-21 13:10:00,12.55,12.57,12.54,12.56,69000,865912.0 +2025-10-21 13:15:00,12.56,12.56,12.53,12.54,57300,718608.0 +2025-10-21 13:20:00,12.55,12.55,12.53,12.54,85400,1071080.0 +2025-10-21 13:25:00,12.53,12.56,12.53,12.55,67700,849552.0 +2025-10-21 13:30:00,12.56,12.56,12.54,12.54,40600,509560.0 +2025-10-21 13:35:00,12.55,12.56,12.54,12.56,35400,443928.0 +2025-10-21 13:40:00,12.56,12.56,12.54,12.56,90900,1140800.0 +2025-10-21 13:45:00,12.55,12.56,12.55,12.55,39300,493288.0 +2025-10-21 13:50:00,12.55,12.57,12.55,12.57,71100,893264.0 +2025-10-21 13:55:00,12.56,12.56,12.55,12.56,68700,862720.0 +2025-10-21 14:00:00,12.56,12.56,12.55,12.55,70600,886136.0 +2025-10-21 14:05:00,12.55,12.57,12.55,12.56,55500,696904.0 +2025-10-21 14:10:00,12.56,12.59,12.56,12.58,96200,1209560.0 +2025-10-21 14:15:00,12.58,12.62,12.58,12.62,191100,2406544.0 +2025-10-21 14:20:00,12.62,12.62,12.59,12.6,124800,1572040.0 +2025-10-21 14:25:00,12.61,12.64,12.61,12.63,194000,2450352.0 +2025-10-21 14:30:00,12.63,12.64,12.61,12.62,82400,1040240.0 +2025-10-21 14:35:00,12.62,12.63,12.61,12.61,69300,874224.0 +2025-10-21 14:40:00,12.61,12.63,12.6,12.61,172600,2177800.0 +2025-10-21 14:45:00,12.61,12.61,12.59,12.59,149200,1879712.0 +2025-10-21 14:50:00,12.61,12.62,12.59,12.59,192700,2428360.0 +2025-10-21 14:55:00,12.6,12.62,12.59,12.61,247900,3125472.0 +2025-10-21 15:00:00,12.61,12.62,12.6,12.62,127100,1603032.0 +2025-10-22 09:35:00,12.57,12.73,12.53,12.73,759300,9575323.0 +2025-10-22 09:40:00,12.74,12.74,12.64,12.68,433300,5500200.0 +2025-10-22 09:45:00,12.66,12.71,12.66,12.69,278500,3533593.0 +2025-10-22 09:50:00,12.68,12.77,12.67,12.74,466000,5932066.0 +2025-10-22 09:55:00,12.73,12.77,12.71,12.77,359100,4575272.0 +2025-10-22 10:00:00,12.76,12.77,12.71,12.72,174500,2222826.0 +2025-10-22 10:05:00,12.71,12.75,12.71,12.75,163100,2074684.0 +2025-10-22 10:10:00,12.74,12.76,12.74,12.74,205500,2619124.0 +2025-10-22 10:15:00,12.74,12.74,12.71,12.72,55700,708632.0 +2025-10-22 10:20:00,12.72,12.74,12.7,12.74,154200,1961424.0 +2025-10-22 10:25:00,12.74,12.76,12.73,12.76,88800,1131784.0 +2025-10-22 10:30:00,12.76,12.76,12.72,12.73,59500,757900.0 +2025-10-22 10:35:00,12.73,12.73,12.69,12.71,236600,3007116.0 +2025-10-22 10:40:00,12.7,12.7,12.61,12.66,246700,3122496.0 +2025-10-22 10:45:00,12.65,12.66,12.65,12.65,110200,1394672.0 +2025-10-22 10:50:00,12.65,12.65,12.62,12.63,137900,1741804.0 +2025-10-22 10:55:00,12.63,12.64,12.59,12.6,326100,4109000.0 +2025-10-22 11:00:00,12.59,12.61,12.58,12.58,307100,3866996.0 +2025-10-22 11:05:00,12.58,12.59,12.56,12.56,162500,2044092.0 +2025-10-22 11:10:00,12.56,12.61,12.56,12.59,196100,2467348.0 +2025-10-22 11:15:00,12.58,12.61,12.58,12.61,80000,1007224.0 +2025-10-22 11:20:00,12.61,12.62,12.59,12.61,86400,1089408.0 +2025-10-22 11:25:00,12.6,12.6,12.57,12.59,95900,1207156.0 +2025-10-22 11:30:00,12.59,12.6,12.56,12.56,85600,1076404.0 +2025-10-22 13:05:00,12.56,12.59,12.55,12.58,164900,2072688.0 +2025-10-22 13:10:00,12.58,12.59,12.57,12.58,48500,610064.0 +2025-10-22 13:15:00,12.59,12.59,12.58,12.58,37300,469384.0 +2025-10-22 13:20:00,12.58,12.59,12.56,12.58,55200,694304.0 +2025-10-22 13:25:00,12.58,12.59,12.55,12.56,81900,1029664.0 +2025-10-22 13:30:00,12.56,12.57,12.53,12.54,211100,2647848.0 +2025-10-22 13:35:00,12.55,12.58,12.54,12.56,125000,1570240.0 +2025-10-22 13:40:00,12.56,12.57,12.55,12.56,109000,1368840.0 +2025-10-22 13:45:00,12.56,12.56,12.55,12.55,94900,1191216.0 +2025-10-22 13:50:00,12.55,12.56,12.55,12.55,41600,522168.0 +2025-10-22 13:55:00,12.55,12.57,12.54,12.57,132300,1660552.0 +2025-10-22 14:00:00,12.56,12.57,12.55,12.55,61000,765792.0 +2025-10-22 14:05:00,12.54,12.6,12.54,12.59,127000,1596616.0 +2025-10-22 14:10:00,12.59,12.59,12.56,12.58,58100,730688.0 +2025-10-22 14:15:00,12.58,12.58,12.56,12.58,81900,1029104.0 +2025-10-22 14:20:00,12.58,12.58,12.56,12.57,102400,1287328.0 +2025-10-22 14:25:00,12.57,12.58,12.56,12.57,46500,584408.0 +2025-10-22 14:30:00,12.57,12.59,12.57,12.58,56500,710536.0 +2025-10-22 14:35:00,12.59,12.6,12.57,12.59,117400,1477104.0 +2025-10-22 14:40:00,12.58,12.6,12.57,12.59,126200,1588064.0 +2025-10-22 14:45:00,12.59,12.6,12.58,12.6,176500,2223008.0 +2025-10-22 14:50:00,12.59,12.61,12.59,12.6,162000,2041920.0 +2025-10-22 14:55:00,12.61,12.61,12.59,12.6,186400,2347864.0 +2025-10-22 15:00:00,12.6,12.62,12.59,12.6,181500,2287840.0 +2025-10-23 09:35:00,12.56,12.6,12.52,12.57,556100,6982241.0 +2025-10-23 09:40:00,12.57,12.58,12.53,12.53,239200,3003731.0 +2025-10-23 09:45:00,12.53,12.55,12.51,12.54,314600,3939595.0 +2025-10-23 09:50:00,12.54,12.6,12.53,12.53,169800,2131720.0 +2025-10-23 09:55:00,12.52,12.55,12.46,12.46,348100,4348857.0 +2025-10-23 10:00:00,12.46,12.51,12.45,12.47,259900,3241852.0 +2025-10-23 10:05:00,12.47,12.54,12.46,12.52,234900,2931824.0 +2025-10-23 10:10:00,12.52,12.53,12.49,12.49,97300,1216744.0 +2025-10-23 10:15:00,12.49,12.51,12.49,12.51,169400,2117516.0 +2025-10-23 10:20:00,12.51,12.52,12.5,12.5,78800,985608.0 +2025-10-23 10:25:00,12.5,12.5,12.48,12.48,79500,992834.0 +2025-10-23 10:30:00,12.48,12.49,12.47,12.49,68800,858794.0 +2025-10-23 10:35:00,12.49,12.5,12.48,12.5,81700,1019976.0 +2025-10-23 10:40:00,12.5,12.52,12.47,12.5,115700,1445024.0 +2025-10-23 10:45:00,12.49,12.5,12.48,12.49,66000,823956.0 +2025-10-23 10:50:00,12.49,12.52,12.49,12.52,62200,777780.0 +2025-10-23 10:55:00,12.52,12.53,12.51,12.52,41200,515780.0 +2025-10-23 11:00:00,12.52,12.52,12.49,12.49,88500,1105988.0 +2025-10-23 11:05:00,12.48,12.51,12.48,12.51,70600,882000.0 +2025-10-23 11:10:00,12.51,12.52,12.49,12.51,32800,410128.0 +2025-10-23 11:15:00,12.51,12.54,12.51,12.52,34800,435756.0 +2025-10-23 11:20:00,12.54,12.55,12.52,12.53,52600,659196.0 +2025-10-23 11:25:00,12.54,12.54,12.53,12.54,51900,650724.0 +2025-10-23 11:30:00,12.55,12.55,12.53,12.53,43800,549368.0 +2025-10-23 13:05:00,12.53,12.54,12.51,12.54,105100,1315804.0 +2025-10-23 13:10:00,12.54,12.54,12.52,12.53,14700,184200.0 +2025-10-23 13:15:00,12.53,12.54,12.51,12.51,37300,467096.0 +2025-10-23 13:20:00,12.52,12.53,12.51,12.53,51000,638460.0 +2025-10-23 13:25:00,12.52,12.54,12.51,12.51,97300,1218812.0 +2025-10-23 13:30:00,12.51,12.52,12.5,12.51,61400,767948.0 +2025-10-23 13:35:00,12.5,12.51,12.5,12.51,59300,741564.0 +2025-10-23 13:40:00,12.51,12.51,12.49,12.49,36400,454940.0 +2025-10-23 13:45:00,12.49,12.5,12.49,12.5,50400,629740.0 +2025-10-23 13:50:00,12.5,12.5,12.49,12.5,37800,472164.0 +2025-10-23 13:55:00,12.5,12.51,12.49,12.51,54900,686288.0 +2025-10-23 14:00:00,12.5,12.51,12.49,12.51,36000,449912.0 +2025-10-23 14:05:00,12.51,12.53,12.5,12.53,113500,1420512.0 +2025-10-23 14:10:00,12.53,12.53,12.51,12.51,41500,519572.0 +2025-10-23 14:15:00,12.51,12.53,12.51,12.53,30300,379448.0 +2025-10-23 14:20:00,12.53,12.53,12.51,12.52,32700,409380.0 +2025-10-23 14:25:00,12.52,12.53,12.52,12.53,34100,427128.0 +2025-10-23 14:30:00,12.52,12.55,12.52,12.53,78200,980268.0 +2025-10-23 14:35:00,12.53,12.56,12.52,12.56,94800,1188596.0 +2025-10-23 14:40:00,12.56,12.6,12.55,12.59,212100,2668152.0 +2025-10-23 14:45:00,12.59,12.61,12.59,12.61,166600,2098768.0 +2025-10-23 14:50:00,12.6,12.64,12.6,12.63,230600,2911636.0 +2025-10-23 14:55:00,12.63,12.63,12.62,12.63,151200,1909140.0 +2025-10-23 15:00:00,12.63,12.64,12.6,12.6,206200,2600592.0 +2025-10-24 09:35:00,12.55,12.68,12.55,12.66,497200,6274026.0 +2025-10-24 09:40:00,12.66,12.68,12.64,12.68,212200,2686512.0 +2025-10-24 09:45:00,12.68,12.85,12.65,12.85,905000,11552498.0 +2025-10-24 09:50:00,12.8,12.83,12.73,12.78,286800,3665032.0 +2025-10-24 09:55:00,12.78,12.81,12.74,12.81,368700,4711020.0 +2025-10-24 10:00:00,12.8,12.8,12.74,12.76,118600,1513400.0 +2025-10-24 10:05:00,12.75,12.75,12.7,12.71,259700,3305304.0 +2025-10-24 10:10:00,12.71,12.73,12.69,12.72,136700,1737208.0 +2025-10-24 10:15:00,12.72,12.72,12.69,12.69,56800,721548.0 +2025-10-24 10:20:00,12.69,12.7,12.66,12.67,120100,1523272.0 +2025-10-24 10:25:00,12.67,12.68,12.66,12.66,50600,640936.0 +2025-10-24 10:30:00,12.67,12.68,12.65,12.65,52800,668412.0 +2025-10-24 10:35:00,12.65,12.67,12.63,12.63,171500,2170380.0 +2025-10-24 10:40:00,12.63,12.65,12.61,12.64,213900,2699688.0 +2025-10-24 10:45:00,12.64,12.64,12.6,12.6,80600,1017276.0 +2025-10-24 10:50:00,12.6,12.62,12.59,12.62,94700,1193384.0 +2025-10-24 10:55:00,12.62,12.64,12.61,12.64,57800,729748.0 +2025-10-24 11:00:00,12.65,12.65,12.63,12.64,32600,412028.0 +2025-10-24 11:05:00,12.63,12.63,12.6,12.6,58600,738880.0 +2025-10-24 11:10:00,12.6,12.61,12.58,12.6,91500,1152528.0 +2025-10-24 11:15:00,12.61,12.62,12.6,12.61,48400,610212.0 +2025-10-24 11:20:00,12.61,12.61,12.58,12.6,77000,969580.0 +2025-10-24 11:25:00,12.6,12.6,12.59,12.59,18500,233072.0 +2025-10-24 11:30:00,12.59,12.6,12.58,12.59,54100,681124.0 +2025-10-24 13:05:00,12.59,12.6,12.55,12.57,150700,1895268.0 +2025-10-24 13:10:00,12.57,12.58,12.56,12.57,41800,525412.0 +2025-10-24 13:15:00,12.57,12.57,12.53,12.54,129100,1620348.0 +2025-10-24 13:20:00,12.54,12.56,12.54,12.55,64800,813180.0 +2025-10-24 13:25:00,12.55,12.56,12.55,12.56,103100,1294344.0 +2025-10-24 13:30:00,12.56,12.58,12.56,12.57,85400,1073528.0 +2025-10-24 13:35:00,12.59,12.59,12.56,12.56,46600,585520.0 +2025-10-24 13:40:00,12.56,12.57,12.55,12.55,80000,1004236.0 +2025-10-24 13:45:00,12.55,12.56,12.55,12.56,48700,611236.0 +2025-10-24 13:50:00,12.56,12.56,12.55,12.56,14200,178320.0 +2025-10-24 13:55:00,12.56,12.56,12.54,12.54,112500,1411148.0 +2025-10-24 14:00:00,12.55,12.55,12.54,12.54,45500,570640.0 +2025-10-24 14:05:00,12.54,12.58,12.52,12.58,177400,2226016.0 +2025-10-24 14:10:00,12.58,12.6,12.58,12.6,49200,619596.0 +2025-10-24 14:15:00,12.6,12.61,12.58,12.6,96600,1216396.0 +2025-10-24 14:20:00,12.61,12.61,12.56,12.57,43500,547344.0 +2025-10-24 14:25:00,12.57,12.57,12.55,12.56,48700,611744.0 +2025-10-24 14:30:00,12.56,12.57,12.55,12.55,37700,473368.0 +2025-10-24 14:35:00,12.53,12.55,12.53,12.54,67800,850320.0 +2025-10-24 14:40:00,12.54,12.55,12.53,12.55,56700,711048.0 +2025-10-24 14:45:00,12.55,12.55,12.51,12.53,168000,2104760.0 +2025-10-24 14:50:00,12.52,12.53,12.52,12.52,84800,1062472.0 +2025-10-24 14:55:00,12.53,12.54,12.52,12.53,143500,1798080.0 +2025-10-24 15:00:00,12.53,12.55,12.52,12.55,257100,3225040.0 +2025-10-27 09:35:00,12.6,12.64,12.53,12.53,982900,12358177.0 +2025-10-27 09:40:00,12.52,12.56,12.49,12.53,548300,6868539.0 +2025-10-27 09:45:00,12.51,12.53,12.46,12.46,522200,6521180.0 +2025-10-27 09:50:00,12.49,12.51,12.45,12.5,285200,3558112.0 +2025-10-27 09:55:00,12.5,12.51,12.47,12.47,160900,2010078.0 +2025-10-27 10:00:00,12.49,12.52,12.49,12.52,190700,2383550.0 +2025-10-27 10:05:00,12.52,12.54,12.51,12.54,73800,924128.0 +2025-10-27 10:10:00,12.53,12.55,12.5,12.54,100700,1262356.0 +2025-10-27 10:15:00,12.54,12.68,12.54,12.67,388100,4894468.0 +2025-10-27 10:20:00,12.67,12.75,12.61,12.71,841700,10685876.0 +2025-10-27 10:25:00,12.71,13.1,12.68,12.9,3056600,39546544.0 +2025-10-27 10:30:00,12.9,12.9,12.77,12.84,684200,8776200.0 +2025-10-27 10:35:00,12.84,12.88,12.78,12.84,445500,5710912.0 +2025-10-27 10:40:00,12.83,12.93,12.82,12.89,285700,3678016.0 +2025-10-27 10:45:00,12.89,13.05,12.88,12.97,820900,10639736.0 +2025-10-27 10:50:00,12.98,13.1,12.98,13.0,762700,9942112.0 +2025-10-27 10:55:00,12.99,13.02,12.94,13.02,174100,2259960.0 +2025-10-27 11:00:00,13.01,13.03,12.99,13.02,132900,1728448.0 +2025-10-27 11:05:00,13.01,13.02,12.96,12.96,200100,2599000.0 +2025-10-27 11:10:00,12.97,12.99,12.94,12.95,139600,1810880.0 +2025-10-27 11:15:00,12.95,12.97,12.94,12.95,77700,1006352.0 +2025-10-27 11:20:00,12.94,12.95,12.92,12.95,46800,605296.0 +2025-10-27 11:25:00,12.95,12.95,12.9,12.92,138300,1786384.0 +2025-10-27 11:30:00,12.92,12.92,12.88,12.9,78900,1017920.0 +2025-10-27 13:05:00,12.9,12.92,12.86,12.87,164700,2121472.0 +2025-10-27 13:10:00,12.87,12.88,12.83,12.84,216400,2782224.0 +2025-10-27 13:15:00,12.83,12.86,12.83,12.84,82400,1058176.0 +2025-10-27 13:20:00,12.84,12.85,12.82,12.84,150000,1925264.0 +2025-10-27 13:25:00,12.83,12.83,12.81,12.81,76800,984736.0 +2025-10-27 13:30:00,12.81,12.81,12.79,12.8,250500,3207024.0 +2025-10-27 13:35:00,12.79,12.8,12.78,12.78,148500,1899392.0 +2025-10-27 13:40:00,12.79,12.82,12.79,12.81,145900,1868288.0 +2025-10-27 13:45:00,12.8,12.81,12.79,12.8,45600,583664.0 +2025-10-27 13:50:00,12.8,12.8,12.79,12.8,61000,780784.0 +2025-10-27 13:55:00,12.8,12.8,12.77,12.78,105700,1351600.0 +2025-10-27 14:00:00,12.78,12.8,12.76,12.78,150200,1919424.0 +2025-10-27 14:05:00,12.79,12.8,12.78,12.8,97300,1244672.0 +2025-10-27 14:10:00,12.79,12.8,12.76,12.76,135800,1735728.0 +2025-10-27 14:15:00,12.76,12.77,12.75,12.76,93400,1191808.0 +2025-10-27 14:20:00,12.76,12.77,12.74,12.77,102500,1307280.0 +2025-10-27 14:25:00,12.76,12.78,12.76,12.77,72600,927072.0 +2025-10-27 14:30:00,12.76,12.77,12.75,12.76,99600,1270944.0 +2025-10-27 14:35:00,12.75,12.77,12.74,12.74,151000,1925152.0 +2025-10-27 14:40:00,12.74,12.75,12.72,12.72,199600,2540688.0 +2025-10-27 14:45:00,12.72,12.75,12.72,12.74,127500,1624224.0 +2025-10-27 14:50:00,12.74,12.75,12.74,12.75,156000,1988400.0 +2025-10-27 14:55:00,12.75,12.77,12.74,12.77,194100,2477024.0 +2025-10-27 15:00:00,12.76,12.81,12.76,12.79,400200,5115088.0 +2025-10-28 09:35:00,12.67,12.71,12.61,12.7,708800,8979712.0 +2025-10-28 09:40:00,12.68,12.73,12.67,12.72,315000,4000850.0 +2025-10-28 09:45:00,12.72,12.88,12.72,12.81,420100,5381306.0 +2025-10-28 09:50:00,12.83,12.94,12.83,12.89,661600,8526412.0 +2025-10-28 09:55:00,12.89,12.91,12.82,12.86,337600,4343220.0 +2025-10-28 10:00:00,12.85,12.87,12.83,12.86,279300,3589324.0 +2025-10-28 10:05:00,12.85,12.99,12.85,12.9,543800,7036168.0 +2025-10-28 10:10:00,12.91,12.92,12.86,12.89,221200,2849228.0 +2025-10-28 10:15:00,12.88,12.88,12.84,12.86,117500,1511516.0 +2025-10-28 10:20:00,12.87,12.88,12.84,12.84,127800,1643492.0 +2025-10-28 10:25:00,12.86,12.86,12.83,12.83,184600,2370724.0 +2025-10-28 10:30:00,12.83,12.84,12.8,12.8,151900,1946288.0 +2025-10-28 10:35:00,12.82,12.88,12.82,12.86,109400,1406812.0 +2025-10-28 10:40:00,12.86,12.87,12.83,12.84,92900,1193960.0 +2025-10-28 10:45:00,12.84,12.86,12.83,12.86,71200,914972.0 +2025-10-28 10:50:00,12.86,12.86,12.84,12.85,49900,641344.0 +2025-10-28 10:55:00,12.84,12.88,12.84,12.86,106700,1372028.0 +2025-10-28 11:00:00,12.86,12.87,12.84,12.86,82600,1061412.0 +2025-10-28 11:05:00,12.86,12.89,12.86,12.88,91600,1179544.0 +2025-10-28 11:10:00,12.88,12.91,12.87,12.9,94700,1220508.0 +2025-10-28 11:15:00,12.89,13.02,12.88,13.01,570200,7394540.0 +2025-10-28 11:20:00,13.0,13.04,12.97,12.98,492700,6410408.0 +2025-10-28 11:25:00,12.98,13.04,12.96,13.02,348800,4534232.0 +2025-10-28 11:30:00,13.01,13.04,12.99,13.04,195000,2539944.0 +2025-10-28 13:05:00,13.04,13.06,13.0,13.02,347900,4534024.0 +2025-10-28 13:10:00,13.02,13.03,12.98,13.0,182300,2370184.0 +2025-10-28 13:15:00,12.99,13.0,12.98,12.99,107200,1392472.0 +2025-10-28 13:20:00,12.99,12.99,12.97,12.98,161800,2100200.0 +2025-10-28 13:25:00,12.98,12.98,12.94,12.95,106200,1375992.0 +2025-10-28 13:30:00,12.95,12.96,12.92,12.93,107800,1394584.0 +2025-10-28 13:35:00,12.93,12.94,12.9,12.93,244800,3162928.0 +2025-10-28 13:40:00,12.92,12.93,12.89,12.9,221400,2857368.0 +2025-10-28 13:45:00,12.9,12.93,12.89,12.89,146300,1887992.0 +2025-10-28 13:50:00,12.89,12.94,12.89,12.93,105800,1365520.0 +2025-10-28 13:55:00,12.92,12.94,12.92,12.94,101100,1307192.0 +2025-10-28 14:00:00,12.94,12.94,12.9,12.93,263200,3398096.0 +2025-10-28 14:05:00,12.9,12.93,12.9,12.9,283400,3659256.0 +2025-10-28 14:10:00,12.9,12.91,12.89,12.91,150600,1942632.0 +2025-10-28 14:15:00,12.91,12.91,12.88,12.9,101700,1311344.0 +2025-10-28 14:20:00,12.9,12.9,12.88,12.9,47300,609744.0 +2025-10-28 14:25:00,12.88,12.89,12.85,12.86,143800,1850280.0 +2025-10-28 14:30:00,12.87,12.88,12.86,12.88,86500,1113240.0 +2025-10-28 14:35:00,12.87,12.89,12.87,12.89,116900,1506016.0 +2025-10-28 14:40:00,12.89,12.93,12.88,12.92,129800,1675232.0 +2025-10-28 14:45:00,12.91,12.92,12.89,12.9,254800,3288568.0 +2025-10-28 14:50:00,12.9,12.92,12.9,12.92,229200,2959608.0 +2025-10-28 14:55:00,12.91,12.93,12.91,12.92,294800,3809136.0 +2025-10-28 15:00:00,12.91,12.93,12.91,12.93,188700,2438576.0 +2025-10-29 09:35:00,12.98,12.98,12.79,12.89,612400,7892030.0 +2025-10-29 09:40:00,12.89,12.94,12.82,12.87,349100,4494889.0 +2025-10-29 09:45:00,12.85,12.93,12.85,12.87,156900,2022536.0 +2025-10-29 09:50:00,12.89,12.89,12.83,12.86,182300,2343145.0 +2025-10-29 09:55:00,12.87,12.87,12.77,12.78,510100,6530692.0 +2025-10-29 10:00:00,12.78,12.97,12.78,12.97,440300,5668866.0 +2025-10-29 10:05:00,12.94,13.05,12.89,12.9,641200,8313558.0 +2025-10-29 10:10:00,12.9,12.9,12.85,12.86,115100,1481356.0 +2025-10-29 10:15:00,12.85,12.86,12.82,12.85,135200,1736632.0 +2025-10-29 10:20:00,12.84,12.91,12.83,12.9,124100,1595488.0 +2025-10-29 10:25:00,12.9,12.92,12.86,12.89,111200,1432928.0 +2025-10-29 10:30:00,12.88,12.91,12.87,12.9,92100,1186256.0 +2025-10-29 10:35:00,12.9,12.9,12.87,12.88,77700,1001380.0 +2025-10-29 10:40:00,12.88,12.88,12.85,12.85,49000,630368.0 +2025-10-29 10:45:00,12.85,12.88,12.85,12.88,36300,466908.0 +2025-10-29 10:50:00,12.87,12.88,12.87,12.88,35600,458344.0 +2025-10-29 10:55:00,12.88,12.88,12.85,12.86,96800,1245120.0 +2025-10-29 11:00:00,12.85,12.85,12.84,12.85,85100,1093312.0 +2025-10-29 11:05:00,12.85,12.85,12.83,12.83,48200,618556.0 +2025-10-29 11:10:00,12.83,12.84,12.82,12.82,55500,712100.0 +2025-10-29 11:15:00,12.82,12.82,12.81,12.82,50200,643432.0 +2025-10-29 11:20:00,12.82,12.83,12.81,12.82,56900,729344.0 +2025-10-29 11:25:00,12.82,12.86,12.82,12.86,49900,640464.0 +2025-10-29 11:30:00,12.85,12.95,12.85,12.93,219900,2838496.0 +2025-10-29 13:05:00,12.93,12.94,12.88,12.91,154300,1992732.0 +2025-10-29 13:10:00,12.91,12.91,12.89,12.9,76500,986904.0 +2025-10-29 13:15:00,12.9,12.93,12.88,12.92,102600,1323812.0 +2025-10-29 13:20:00,12.92,12.97,12.92,12.94,208300,2697404.0 +2025-10-29 13:25:00,12.95,12.96,12.93,12.94,124800,1615612.0 +2025-10-29 13:30:00,12.92,12.93,12.9,12.91,60200,777492.0 +2025-10-29 13:35:00,12.91,12.97,12.91,12.95,149400,1933188.0 +2025-10-29 13:40:00,12.94,12.95,12.9,12.9,89700,1158784.0 +2025-10-29 13:45:00,12.9,12.91,12.88,12.88,81700,1053480.0 +2025-10-29 13:50:00,12.89,12.89,12.86,12.88,122900,1582688.0 +2025-10-29 13:55:00,12.87,12.88,12.85,12.87,85500,1099936.0 +2025-10-29 14:00:00,12.87,12.87,12.84,12.84,92400,1187616.0 +2025-10-29 14:05:00,12.84,12.86,12.83,12.85,88900,1141896.0 +2025-10-29 14:10:00,12.85,12.86,12.84,12.86,64700,831264.0 +2025-10-29 14:15:00,12.86,12.87,12.85,12.86,73800,949064.0 +2025-10-29 14:20:00,12.86,12.87,12.85,12.86,55400,712512.0 +2025-10-29 14:25:00,12.86,12.87,12.85,12.87,52800,679120.0 +2025-10-29 14:30:00,12.87,12.87,12.84,12.84,142900,1836768.0 +2025-10-29 14:35:00,12.84,12.87,12.84,12.86,90300,1161296.0 +2025-10-29 14:40:00,12.87,12.88,12.85,12.86,105500,1357064.0 +2025-10-29 14:45:00,12.86,12.87,12.86,12.86,107300,1380192.0 +2025-10-29 14:50:00,12.85,12.87,12.85,12.87,91000,1170576.0 +2025-10-29 14:55:00,12.86,12.87,12.85,12.85,295700,3802080.0 +2025-10-29 15:00:00,12.86,12.88,12.85,12.88,230700,2969616.0 +2025-10-30 09:35:00,12.88,12.92,12.81,12.81,382400,4915572.0 +2025-10-30 09:40:00,12.82,12.82,12.78,12.8,258400,3309317.0 +2025-10-30 09:45:00,12.8,12.88,12.8,12.88,182100,2338946.0 +2025-10-30 09:50:00,12.88,12.93,12.86,12.87,356600,4598227.0 +2025-10-30 09:55:00,12.86,12.93,12.85,12.88,197800,2549964.0 +2025-10-30 10:00:00,12.88,12.91,12.88,12.89,124400,1604018.0 +2025-10-30 10:05:00,12.89,13.14,12.89,13.08,1050400,13687448.0 +2025-10-30 10:10:00,13.08,13.48,13.05,13.3,2351700,31331968.0 +2025-10-30 10:15:00,13.28,13.28,13.18,13.19,562600,7445148.0 +2025-10-30 10:20:00,13.19,13.78,13.19,13.6,1283300,17282312.0 +2025-10-30 10:25:00,13.55,13.57,13.4,13.49,1240400,16732288.0 +2025-10-30 10:30:00,13.47,13.64,13.43,13.64,765200,10351560.0 +2025-10-30 10:35:00,13.63,13.66,13.48,13.51,604400,8191856.0 +2025-10-30 10:40:00,13.51,13.6,13.51,13.55,405100,5488176.0 +2025-10-30 10:45:00,13.53,13.58,13.48,13.54,462900,6261984.0 +2025-10-30 10:50:00,13.54,13.66,13.53,13.62,408100,5552176.0 +2025-10-30 10:55:00,13.61,13.65,13.55,13.65,267000,3636224.0 +2025-10-30 11:00:00,13.65,13.68,13.58,13.58,421000,5741328.0 +2025-10-30 11:05:00,13.58,13.58,13.49,13.57,306900,4153264.0 +2025-10-30 11:10:00,13.56,13.56,13.46,13.51,314700,4250704.0 +2025-10-30 11:15:00,13.51,13.51,13.48,13.48,85100,1148576.0 +2025-10-30 11:20:00,13.48,13.48,13.43,13.45,97900,1317088.0 +2025-10-30 11:25:00,13.45,13.47,13.43,13.47,195100,2622640.0 +2025-10-30 11:30:00,13.46,13.47,13.43,13.44,113000,1520352.0 +2025-10-30 13:05:00,13.43,13.44,13.37,13.37,332200,4453280.0 +2025-10-30 13:10:00,13.36,13.43,13.36,13.37,232600,3113760.0 +2025-10-30 13:15:00,13.38,13.38,13.31,13.35,440100,5869408.0 +2025-10-30 13:20:00,13.35,13.45,13.34,13.43,331100,4437088.0 +2025-10-30 13:25:00,13.43,13.46,13.38,13.43,239800,3217696.0 +2025-10-30 13:30:00,13.43,13.47,13.41,13.47,169500,2277008.0 +2025-10-30 13:35:00,13.47,13.47,13.39,13.42,103300,1387648.0 +2025-10-30 13:40:00,13.42,13.42,13.38,13.39,101200,1356096.0 +2025-10-30 13:45:00,13.39,13.4,13.38,13.38,101800,1362320.0 +2025-10-30 13:50:00,13.39,13.47,13.37,13.43,197300,2647968.0 +2025-10-30 13:55:00,13.43,13.44,13.4,13.4,77200,1035664.0 +2025-10-30 14:00:00,13.41,13.41,13.39,13.4,72400,970208.0 +2025-10-30 14:05:00,13.4,13.41,13.38,13.39,111900,1499232.0 +2025-10-30 14:10:00,13.39,13.4,13.37,13.4,136200,1823616.0 +2025-10-30 14:15:00,13.39,13.4,13.37,13.38,134100,1794576.0 +2025-10-30 14:20:00,13.38,13.41,13.37,13.39,130700,1749984.0 +2025-10-30 14:25:00,13.4,13.41,13.37,13.41,122600,1641424.0 +2025-10-30 14:30:00,13.4,13.4,13.37,13.37,124600,1667744.0 +2025-10-30 14:35:00,13.37,13.39,13.36,13.36,204100,2729888.0 +2025-10-30 14:40:00,13.36,13.39,13.36,13.38,219900,2941136.0 +2025-10-30 14:45:00,13.38,13.43,13.36,13.36,567000,7590592.0 +2025-10-30 14:50:00,13.37,13.37,13.34,13.35,287900,3845056.0 +2025-10-30 14:55:00,13.35,13.38,13.34,13.38,407600,5448688.0 +2025-10-30 15:00:00,13.38,13.39,13.37,13.37,470900,6299360.0 +2025-10-31 09:35:00,13.62,13.62,13.37,13.52,1410400,19015424.0 +2025-10-31 09:40:00,13.47,13.62,13.47,13.62,944800,12781114.0 +2025-10-31 09:45:00,13.62,13.75,13.53,13.67,1091300,14884502.0 +2025-10-31 09:50:00,13.68,13.77,13.61,13.63,1112600,15245760.0 +2025-10-31 09:55:00,13.63,13.64,13.54,13.57,883000,12000632.0 +2025-10-31 10:00:00,13.56,13.59,13.46,13.47,672600,9096120.0 +2025-10-31 10:05:00,13.47,13.54,13.44,13.49,493600,6649944.0 +2025-10-31 10:10:00,13.5,13.53,13.45,13.46,357100,4814912.0 +2025-10-31 10:15:00,13.48,13.52,13.45,13.5,238700,3217784.0 +2025-10-31 10:20:00,13.5,13.55,13.49,13.49,243900,3297408.0 +2025-10-31 10:25:00,13.49,13.55,13.49,13.52,169400,2291776.0 +2025-10-31 10:30:00,13.52,13.57,13.5,13.56,309200,4182544.0 +2025-10-31 10:35:00,13.55,13.56,13.49,13.54,198800,2686280.0 +2025-10-31 10:40:00,13.53,13.54,13.5,13.5,117400,1587480.0 +2025-10-31 10:45:00,13.51,13.52,13.49,13.5,129600,1749544.0 +2025-10-31 10:50:00,13.5,13.5,13.47,13.47,172000,2319008.0 +2025-10-31 10:55:00,13.47,13.48,13.46,13.47,188200,2534024.0 +2025-10-31 11:00:00,13.47,13.51,13.46,13.48,151100,2036824.0 +2025-10-31 11:05:00,13.48,13.48,13.4,13.43,392700,5276632.0 +2025-10-31 11:10:00,13.42,13.46,13.41,13.44,111300,1494832.0 +2025-10-31 11:15:00,13.44,13.47,13.43,13.44,135100,1816696.0 +2025-10-31 11:20:00,13.44,13.45,13.4,13.42,133000,1785352.0 +2025-10-31 11:25:00,13.42,13.42,13.38,13.39,154600,2071264.0 +2025-10-31 11:30:00,13.39,13.39,13.34,13.35,266800,3565952.0 +2025-10-31 13:05:00,13.35,13.39,13.34,13.36,182800,2441968.0 +2025-10-31 13:10:00,13.35,13.36,13.3,13.3,313900,4183248.0 +2025-10-31 13:15:00,13.31,13.33,13.3,13.32,170900,2274592.0 +2025-10-31 13:20:00,13.32,13.46,13.32,13.38,391200,5247712.0 +2025-10-31 13:25:00,13.38,13.47,13.37,13.46,251300,3378736.0 +2025-10-31 13:30:00,13.46,13.52,13.44,13.51,263000,3546320.0 +2025-10-31 13:35:00,13.51,13.51,13.43,13.45,98600,1327792.0 +2025-10-31 13:40:00,13.44,13.44,13.39,13.43,114800,1540592.0 +2025-10-31 13:45:00,13.42,13.42,13.38,13.4,121200,1624016.0 +2025-10-31 13:50:00,13.39,13.4,13.37,13.37,80000,1070864.0 +2025-10-31 13:55:00,13.37,13.38,13.35,13.35,69400,927216.0 +2025-10-31 14:00:00,13.36,13.38,13.35,13.37,90000,1202544.0 +2025-10-31 14:05:00,13.37,13.38,13.34,13.37,114300,1526992.0 +2025-10-31 14:10:00,13.37,13.38,13.35,13.38,120000,1604320.0 +2025-10-31 14:15:00,13.37,13.38,13.36,13.36,113400,1516192.0 +2025-10-31 14:20:00,13.36,13.39,13.35,13.38,85900,1148784.0 +2025-10-31 14:25:00,13.38,13.39,13.37,13.38,89700,1200448.0 +2025-10-31 14:30:00,13.38,13.39,13.36,13.36,117100,1566304.0 +2025-10-31 14:35:00,13.36,13.37,13.34,13.35,200800,2681632.0 +2025-10-31 14:40:00,13.36,13.36,13.33,13.34,158300,2112320.0 +2025-10-31 14:45:00,13.33,13.34,13.29,13.31,473500,6305040.0 +2025-10-31 14:50:00,13.32,13.33,13.28,13.28,357400,4754624.0 +2025-10-31 14:55:00,13.29,13.32,13.29,13.29,399800,5317424.0 +2025-10-31 15:00:00,13.29,13.3,13.26,13.26,463700,6154688.0 +2025-11-03 09:35:00,14.0,14.25,13.67,13.73,4526100,63197200.0 +2025-11-03 09:40:00,13.76,13.96,13.71,13.82,1052600,14547208.0 +2025-11-03 09:45:00,13.88,13.94,13.76,13.76,878700,12174056.0 +2025-11-03 09:50:00,13.76,14.09,13.76,13.92,1325700,18511544.0 +2025-11-03 09:55:00,13.92,13.92,13.71,13.73,560900,7734712.0 +2025-11-03 10:00:00,13.73,13.74,13.62,13.62,678500,9294472.0 +2025-11-03 10:05:00,13.62,13.77,13.62,13.77,342100,4680152.0 +2025-11-03 10:10:00,13.76,13.78,13.73,13.73,239100,3289968.0 +2025-11-03 10:15:00,13.75,13.82,13.72,13.78,192200,2646288.0 +2025-11-03 10:20:00,13.78,13.97,13.77,13.92,355800,4939408.0 +2025-11-03 10:25:00,13.92,13.94,13.83,13.87,334400,4648464.0 +2025-11-03 10:30:00,13.87,14.02,13.84,14.02,406800,5668272.0 +2025-11-03 10:35:00,14.02,14.28,13.99,14.27,1675200,23675232.0 +2025-11-03 10:40:00,14.28,14.55,14.23,14.31,2397200,34524912.0 +2025-11-03 10:45:00,14.3,14.5,14.27,14.35,698000,10015040.0 +2025-11-03 10:50:00,14.35,14.41,14.29,14.32,576300,8266416.0 +2025-11-03 10:55:00,14.32,14.34,14.17,14.17,446800,6365408.0 +2025-11-03 11:00:00,14.17,14.17,14.12,14.13,205900,2912832.0 +2025-11-03 11:05:00,14.12,14.13,14.05,14.1,291300,4102400.0 +2025-11-03 11:10:00,14.1,14.19,14.09,14.13,161500,2282688.0 +2025-11-03 11:15:00,14.13,14.13,14.04,14.05,205500,2895312.0 +2025-11-03 11:20:00,14.04,14.07,13.98,13.98,188000,2634144.0 +2025-11-03 11:25:00,13.98,13.98,13.91,13.91,247400,3449824.0 +2025-11-03 11:30:00,13.93,13.95,13.91,13.91,151700,2112896.0 +2025-11-03 13:05:00,13.99,14.36,13.99,14.13,826400,11705456.0 +2025-11-03 13:10:00,14.23,14.23,14.0,14.0,191700,2705536.0 +2025-11-03 13:15:00,14.0,14.0,13.94,13.96,155700,2173888.0 +2025-11-03 13:20:00,13.95,14.28,13.95,14.12,419300,5901248.0 +2025-11-03 13:25:00,14.12,14.3,14.05,14.24,417500,5921984.0 +2025-11-03 13:30:00,14.29,14.49,14.12,14.3,1261200,18143392.0 +2025-11-03 13:35:00,14.3,14.31,14.19,14.21,177100,2521728.0 +2025-11-03 13:40:00,14.18,14.26,14.16,14.21,243300,3457600.0 +2025-11-03 13:45:00,14.2,14.21,14.14,14.21,239200,3387872.0 +2025-11-03 13:50:00,14.21,14.32,14.21,14.24,290500,4148800.0 +2025-11-03 13:55:00,14.22,14.22,14.17,14.17,133000,1888128.0 +2025-11-03 14:00:00,14.17,14.2,14.15,14.15,139200,1972864.0 +2025-11-03 14:05:00,14.16,14.21,14.14,14.14,212100,3005984.0 +2025-11-03 14:10:00,14.16,14.17,14.13,14.15,184100,2604800.0 +2025-11-03 14:15:00,14.16,14.17,14.14,14.15,97100,1374144.0 +2025-11-03 14:20:00,14.14,14.14,14.12,14.13,140800,1989536.0 +2025-11-03 14:25:00,14.16,14.19,14.13,14.15,136200,1928384.0 +2025-11-03 14:30:00,14.15,14.16,14.13,14.13,132200,1870048.0 +2025-11-03 14:35:00,14.14,14.15,14.08,14.1,424300,5986304.0 +2025-11-03 14:40:00,14.11,14.15,14.1,14.12,316400,4467744.0 +2025-11-03 14:45:00,14.12,14.17,14.12,14.14,372200,5264256.0 +2025-11-03 14:50:00,14.14,14.18,14.13,14.18,412000,5833312.0 +2025-11-03 14:55:00,14.18,14.21,14.15,14.21,524500,7438048.0 +2025-11-03 15:00:00,14.2,14.22,14.18,14.22,898000,12762592.0 +2025-11-04 09:35:00,14.12,14.2,13.9,13.98,3373000,47413984.0 +2025-11-04 09:40:00,13.98,13.98,13.85,13.88,1772300,24643552.0 +2025-11-04 09:45:00,13.87,13.9,13.81,13.85,1228400,17022848.0 +2025-11-04 09:50:00,13.85,13.97,13.83,13.96,826600,11501744.0 +2025-11-04 09:55:00,13.95,13.95,13.89,13.89,445400,6199736.0 +2025-11-04 10:00:00,13.89,13.92,13.83,13.86,524500,7281448.0 +2025-11-04 10:05:00,13.86,14.06,13.83,13.96,1228200,17150896.0 +2025-11-04 10:10:00,13.96,14.04,13.95,13.98,583300,8166032.0 +2025-11-04 10:15:00,14.0,14.02,13.95,14.01,409700,5732048.0 +2025-11-04 10:20:00,14.02,14.14,14.02,14.09,573900,8082336.0 +2025-11-04 10:25:00,14.09,14.18,14.09,14.1,1003500,14198400.0 +2025-11-04 10:30:00,14.1,14.11,14.02,14.04,191800,2697120.0 +2025-11-04 10:35:00,14.03,14.03,13.96,13.97,392900,5498288.0 +2025-11-04 10:40:00,13.96,13.99,13.94,13.96,203400,2840624.0 +2025-11-04 10:45:00,13.97,13.97,13.93,13.93,206900,2885840.0 +2025-11-04 10:50:00,13.93,13.98,13.93,13.95,186800,2606960.0 +2025-11-04 10:55:00,13.94,13.96,13.9,13.96,301100,4193552.0 +2025-11-04 11:00:00,13.96,13.98,13.92,13.94,152400,2125312.0 +2025-11-04 11:05:00,13.95,13.95,13.93,13.94,146000,2035488.0 +2025-11-04 11:10:00,13.94,14.02,13.93,14.01,148100,2069472.0 +2025-11-04 11:15:00,14.01,14.02,13.95,13.96,173400,2424032.0 +2025-11-04 11:20:00,13.96,14.03,13.95,14.03,164200,2298240.0 +2025-11-04 11:25:00,14.04,14.23,14.01,14.2,634900,8979552.0 +2025-11-04 11:30:00,14.21,14.29,14.17,14.2,809500,11529744.0 +2025-11-04 13:05:00,14.18,14.2,14.1,14.13,280100,3964000.0 +2025-11-04 13:10:00,14.14,14.14,14.09,14.09,190300,2683872.0 +2025-11-04 13:15:00,14.09,14.12,14.08,14.08,193800,2733328.0 +2025-11-04 13:20:00,14.08,14.08,14.02,14.03,312400,4387360.0 +2025-11-04 13:25:00,14.04,14.11,14.01,14.09,213600,3001104.0 +2025-11-04 13:30:00,14.1,14.11,14.05,14.06,182000,2563456.0 +2025-11-04 13:35:00,14.06,14.06,14.03,14.03,142600,2002064.0 +2025-11-04 13:40:00,14.03,14.1,14.02,14.04,180200,2533280.0 +2025-11-04 13:45:00,14.04,14.05,14.02,14.03,115100,1615456.0 +2025-11-04 13:50:00,14.03,14.06,14.02,14.02,122500,1720000.0 +2025-11-04 13:55:00,14.02,14.04,14.02,14.04,160700,2253584.0 +2025-11-04 14:00:00,14.04,14.06,14.01,14.01,140700,1974464.0 +2025-11-04 14:05:00,14.01,14.01,13.95,13.96,456300,6385168.0 +2025-11-04 14:10:00,13.96,13.97,13.93,13.93,228300,3186144.0 +2025-11-04 14:15:00,13.93,13.95,13.93,13.94,165200,2302672.0 +2025-11-04 14:20:00,13.94,13.96,13.93,13.94,165200,2303824.0 +2025-11-04 14:25:00,13.93,13.96,13.92,13.94,215800,3006704.0 +2025-11-04 14:30:00,13.94,13.95,13.9,13.91,277600,3863392.0 +2025-11-04 14:35:00,13.9,13.92,13.88,13.9,373500,5191808.0 +2025-11-04 14:40:00,13.92,13.96,13.91,13.94,212600,2961856.0 +2025-11-04 14:45:00,13.93,14.04,13.93,14.02,300700,4209120.0 +2025-11-04 14:50:00,14.02,14.03,13.96,13.96,269600,3772672.0 +2025-11-04 14:55:00,13.96,13.99,13.96,13.99,414500,5791808.0 +2025-11-04 15:00:00,13.99,14.01,13.95,14.01,622300,8703072.0 +2025-11-05 09:35:00,13.85,14.13,13.85,14.1,1745100,24394770.0 +2025-11-05 09:40:00,14.09,14.21,14.09,14.14,1553600,21981670.0 +2025-11-05 09:45:00,14.15,14.24,14.12,14.18,754900,10703972.0 +2025-11-05 09:50:00,14.17,14.23,14.08,14.18,775500,10974948.0 +2025-11-05 09:55:00,14.19,14.24,14.11,14.11,442400,6276360.0 +2025-11-05 10:00:00,14.11,14.2,14.09,14.16,518800,7328448.0 +2025-11-05 10:05:00,14.13,14.17,14.1,14.12,354100,5004048.0 +2025-11-05 10:10:00,14.12,14.16,14.08,14.08,311400,4393752.0 +2025-11-05 10:15:00,14.08,14.08,14.02,14.06,396000,5565960.0 +2025-11-05 10:20:00,14.06,14.19,14.04,14.13,525200,7419416.0 +2025-11-05 10:25:00,14.13,14.14,14.07,14.07,213000,3003984.0 +2025-11-05 10:30:00,14.06,14.08,14.01,14.02,160200,2251544.0 +2025-11-05 10:35:00,14.03,14.06,14.03,14.06,188700,2650872.0 +2025-11-05 10:40:00,14.06,14.08,14.04,14.04,250800,3524784.0 +2025-11-05 10:45:00,14.05,14.08,14.02,14.03,406700,5712128.0 +2025-11-05 10:50:00,14.03,14.04,14.02,14.03,193300,2712992.0 +2025-11-05 10:55:00,14.03,14.04,13.98,14.0,203800,2854968.0 +2025-11-05 11:00:00,14.01,14.08,14.01,14.03,162100,2276112.0 +2025-11-05 11:05:00,14.03,14.04,14.01,14.03,102700,1440488.0 +2025-11-05 11:10:00,14.03,14.07,14.01,14.07,133800,1878424.0 +2025-11-05 11:15:00,14.07,14.16,14.06,14.11,330900,4669400.0 +2025-11-05 11:20:00,14.11,14.13,14.07,14.07,139900,1973008.0 +2025-11-05 11:25:00,14.08,14.13,14.08,14.09,86700,1222688.0 +2025-11-05 11:30:00,14.11,14.12,14.09,14.12,96600,1361856.0 +2025-11-05 13:05:00,14.12,14.15,14.08,14.11,245800,3468912.0 +2025-11-05 13:10:00,14.1,14.1,14.02,14.05,167700,2357328.0 +2025-11-05 13:15:00,14.05,14.06,14.01,14.02,190000,2666672.0 +2025-11-05 13:20:00,14.02,14.03,14.0,14.02,157000,2200384.0 +2025-11-05 13:25:00,14.01,14.03,13.96,13.96,265600,3718112.0 +2025-11-05 13:30:00,13.95,13.98,13.91,13.95,488800,6815296.0 +2025-11-05 13:35:00,13.94,13.97,13.92,13.95,173900,2424416.0 +2025-11-05 13:40:00,13.95,13.97,13.94,13.97,105900,1478272.0 +2025-11-05 13:45:00,13.96,13.96,13.87,13.87,418000,5821024.0 +2025-11-05 13:50:00,13.87,13.91,13.87,13.89,391900,5441456.0 +2025-11-05 13:55:00,13.89,13.91,13.88,13.91,174600,2425136.0 +2025-11-05 14:00:00,13.92,13.95,13.9,13.9,169500,2359536.0 +2025-11-05 14:05:00,13.9,13.91,13.87,13.9,212000,2944480.0 +2025-11-05 14:10:00,13.9,13.9,13.87,13.89,165100,2292160.0 +2025-11-05 14:15:00,13.88,13.89,13.86,13.86,171600,2380288.0 +2025-11-05 14:20:00,13.86,13.88,13.85,13.85,200600,2780352.0 +2025-11-05 14:25:00,13.85,13.86,13.83,13.86,331200,4586080.0 +2025-11-05 14:30:00,13.86,13.9,13.85,13.9,166300,2305936.0 +2025-11-05 14:35:00,13.89,13.91,13.87,13.88,192200,2668800.0 +2025-11-05 14:40:00,13.89,13.89,13.86,13.87,187900,2606144.0 +2025-11-05 14:45:00,13.86,13.87,13.86,13.87,165200,2290288.0 +2025-11-05 14:50:00,13.87,13.88,13.83,13.85,473100,6553952.0 +2025-11-05 14:55:00,13.84,13.85,13.82,13.83,435000,6018480.0 +2025-11-05 15:00:00,13.83,13.85,13.82,13.85,627200,8678496.0 +2025-11-06 09:35:00,14.17,14.82,14.17,14.55,5584600,80622600.0 +2025-11-06 09:40:00,14.55,14.56,14.37,14.5,1632200,23633120.0 +2025-11-06 09:45:00,14.49,14.56,14.38,14.56,970900,14009208.0 +2025-11-06 09:50:00,14.56,14.68,14.42,14.5,1068200,15526816.0 +2025-11-06 09:55:00,14.5,14.89,14.5,14.75,2342500,34574400.0 +2025-11-06 10:00:00,14.75,14.75,14.53,14.53,572000,8366368.0 +2025-11-06 10:05:00,14.53,14.6,14.49,14.5,684300,9944464.0 +2025-11-06 10:10:00,14.51,14.51,14.42,14.42,633300,9154080.0 +2025-11-06 10:15:00,14.42,14.44,14.38,14.4,722400,10401216.0 +2025-11-06 10:20:00,14.4,14.45,14.39,14.43,337400,4861808.0 +2025-11-06 10:25:00,14.42,14.48,14.41,14.46,282700,4087168.0 +2025-11-06 10:30:00,14.46,14.47,14.42,14.44,205000,2960432.0 +2025-11-06 10:35:00,14.44,14.44,14.37,14.4,418700,6029376.0 +2025-11-06 10:40:00,14.4,14.42,14.39,14.4,166100,2392720.0 +2025-11-06 10:45:00,14.39,14.4,14.3,14.32,566300,8131952.0 +2025-11-06 10:50:00,14.32,14.35,14.3,14.34,362700,5194544.0 +2025-11-06 10:55:00,14.34,14.38,14.33,14.36,132500,1902672.0 +2025-11-06 11:00:00,14.35,14.45,14.35,14.45,122000,1758432.0 +2025-11-06 11:05:00,14.45,14.45,14.35,14.36,166600,2398112.0 +2025-11-06 11:10:00,14.36,14.36,14.33,14.33,100900,1447072.0 +2025-11-06 11:15:00,14.33,14.36,14.33,14.36,78900,1132032.0 +2025-11-06 11:20:00,14.35,14.36,14.34,14.35,149300,2141648.0 +2025-11-06 11:25:00,14.34,14.35,14.34,14.35,145100,2081120.0 +2025-11-06 11:30:00,14.35,14.35,14.33,14.34,91700,1315472.0 +2025-11-06 13:05:00,14.35,14.36,14.26,14.29,426800,6108784.0 +2025-11-06 13:10:00,14.29,14.31,14.24,14.25,207000,2953328.0 +2025-11-06 13:15:00,14.24,14.24,14.17,14.2,496900,7057168.0 +2025-11-06 13:20:00,14.2,14.21,14.16,14.2,244100,3463104.0 +2025-11-06 13:25:00,14.2,14.21,14.17,14.19,124000,1759776.0 +2025-11-06 13:30:00,14.2,14.21,14.15,14.17,348800,4945888.0 +2025-11-06 13:35:00,14.15,14.2,14.12,14.19,361100,5110208.0 +2025-11-06 13:40:00,14.19,14.19,14.17,14.17,120500,1708704.0 +2025-11-06 13:45:00,14.17,14.17,14.13,14.13,169900,2404608.0 +2025-11-06 13:50:00,14.13,14.21,14.13,14.21,230900,3267520.0 +2025-11-06 13:55:00,14.21,14.26,14.18,14.18,299700,4266560.0 +2025-11-06 14:00:00,14.19,14.19,14.16,14.16,117700,1668608.0 +2025-11-06 14:05:00,14.17,14.18,14.16,14.18,153700,2177376.0 +2025-11-06 14:10:00,14.17,14.18,14.14,14.14,148100,2096800.0 +2025-11-06 14:15:00,14.15,14.15,14.12,14.12,242500,3428384.0 +2025-11-06 14:20:00,14.12,14.13,14.05,14.07,524200,7384256.0 +2025-11-06 14:25:00,14.06,14.1,14.04,14.04,295200,4153408.0 +2025-11-06 14:30:00,14.04,14.12,14.03,14.09,312100,4392576.0 +2025-11-06 14:35:00,14.08,14.09,14.06,14.09,220600,3104800.0 +2025-11-06 14:40:00,14.09,14.1,14.07,14.07,363000,5112832.0 +2025-11-06 14:45:00,14.08,14.08,14.06,14.06,253500,3565120.0 +2025-11-06 14:50:00,14.07,14.08,14.05,14.07,285200,4011040.0 +2025-11-06 14:55:00,14.06,14.08,14.06,14.06,566400,7970752.0 +2025-11-06 15:00:00,14.07,14.08,14.04,14.05,686400,9646944.0 +2025-11-07 09:35:00,14.12,14.45,14.02,14.26,2847300,40474572.0 +2025-11-07 09:40:00,14.27,14.34,14.24,14.29,1167400,16690996.0 +2025-11-07 09:45:00,14.28,14.34,14.14,14.17,1035400,14734464.0 +2025-11-07 09:50:00,14.17,14.18,14.07,14.16,748400,10562992.0 +2025-11-07 09:55:00,14.17,14.17,14.11,14.16,318500,4504648.0 +2025-11-07 10:00:00,14.16,14.35,14.16,14.32,665300,9488040.0 +2025-11-07 10:05:00,14.31,14.41,14.26,14.3,1070700,15363136.0 +2025-11-07 10:10:00,14.3,14.3,14.17,14.18,526700,7480552.0 +2025-11-07 10:15:00,14.18,14.22,14.17,14.18,327300,4644440.0 +2025-11-07 10:20:00,14.17,14.21,14.16,14.2,234700,3328248.0 +2025-11-07 10:25:00,14.2,14.27,14.2,14.25,280800,3995032.0 +2025-11-07 10:30:00,14.26,14.27,14.23,14.23,159300,2270688.0 +2025-11-07 10:35:00,14.23,14.27,14.23,14.26,170900,2433968.0 +2025-11-07 10:40:00,14.26,14.3,14.24,14.3,300200,4284960.0 +2025-11-07 10:45:00,14.29,14.31,14.25,14.25,160700,2294848.0 +2025-11-07 10:50:00,14.25,14.26,14.24,14.26,92200,1314272.0 +2025-11-07 10:55:00,14.26,14.27,14.24,14.24,105600,1505568.0 +2025-11-07 11:00:00,14.25,14.25,14.18,14.18,185400,2633968.0 +2025-11-07 11:05:00,14.19,14.2,14.18,14.2,150300,2133456.0 +2025-11-07 11:10:00,14.19,14.21,14.19,14.19,110000,1561856.0 +2025-11-07 11:15:00,14.19,14.2,14.16,14.18,168100,2383712.0 +2025-11-07 11:20:00,14.16,14.19,14.13,14.15,252200,3569472.0 +2025-11-07 11:25:00,14.15,14.15,14.1,14.13,469900,6633328.0 +2025-11-07 11:30:00,14.12,14.14,14.09,14.12,278600,3932544.0 +2025-11-07 13:05:00,14.12,14.19,14.1,14.16,233000,3293200.0 +2025-11-07 13:10:00,14.14,14.26,14.14,14.23,326100,4629648.0 +2025-11-07 13:15:00,14.22,14.25,14.2,14.21,192400,2736720.0 +2025-11-07 13:20:00,14.21,14.25,14.19,14.19,138300,1967232.0 +2025-11-07 13:25:00,14.19,14.2,14.16,14.16,102300,1450736.0 +2025-11-07 13:30:00,14.16,14.17,14.14,14.16,116500,1648752.0 +2025-11-07 13:35:00,14.16,14.17,14.13,14.13,146200,2068688.0 +2025-11-07 13:40:00,14.13,14.15,14.12,14.13,101400,1433648.0 +2025-11-07 13:45:00,14.13,14.15,14.13,14.14,112900,1596272.0 +2025-11-07 13:50:00,14.14,14.15,14.12,14.12,183400,2591376.0 +2025-11-07 13:55:00,14.12,14.12,14.1,14.11,174900,2468384.0 +2025-11-07 14:00:00,14.1,14.11,14.08,14.09,167600,2362368.0 +2025-11-07 14:05:00,14.1,14.12,14.08,14.09,280900,3959488.0 +2025-11-07 14:10:00,14.1,14.1,14.06,14.08,320700,4513168.0 +2025-11-07 14:15:00,14.09,14.1,14.08,14.09,139100,1959568.0 +2025-11-07 14:20:00,14.08,14.12,14.08,14.12,121500,1712480.0 +2025-11-07 14:25:00,14.11,14.12,14.1,14.11,141300,1993840.0 +2025-11-07 14:30:00,14.11,14.14,14.11,14.13,125900,1778384.0 +2025-11-07 14:35:00,14.13,14.13,14.1,14.12,345500,4877168.0 +2025-11-07 14:40:00,14.11,14.12,14.09,14.1,241400,3404432.0 +2025-11-07 14:45:00,14.1,14.11,14.09,14.11,206700,2914736.0 +2025-11-07 14:50:00,14.11,14.11,14.09,14.09,447400,6306400.0 +2025-11-07 14:55:00,14.1,14.14,14.09,14.13,540700,7631280.0 +2025-11-07 15:00:00,14.14,14.14,14.11,14.11,638900,9023200.0 +2025-11-10 09:35:00,14.02,14.19,13.95,13.96,1689900,23702282.0 +2025-11-10 09:40:00,13.98,14.01,13.84,13.86,1575900,21944654.0 +2025-11-10 09:45:00,13.89,14.1,13.88,14.08,1064100,14833764.0 +2025-11-10 09:50:00,14.08,14.08,13.99,13.99,274100,3848288.0 +2025-11-10 09:55:00,14.0,14.05,13.97,14.01,286800,4015420.0 +2025-11-10 10:00:00,14.01,14.02,13.96,14.01,289600,4051592.0 +2025-11-10 10:05:00,14.01,14.02,13.94,13.95,263400,3679208.0 +2025-11-10 10:10:00,13.96,13.96,13.89,13.9,423900,5901568.0 +2025-11-10 10:15:00,13.9,13.95,13.89,13.93,294800,4099800.0 +2025-11-10 10:20:00,13.95,14.0,13.94,13.99,402900,5626144.0 +2025-11-10 10:25:00,14.01,14.02,13.98,14.02,117200,1640920.0 +2025-11-10 10:30:00,14.01,14.02,13.98,13.98,187400,2622360.0 +2025-11-10 10:35:00,13.98,14.0,13.97,13.98,156100,2182088.0 +2025-11-10 10:40:00,13.98,14.0,13.97,13.97,183800,2569880.0 +2025-11-10 10:45:00,13.97,14.0,13.95,13.98,129000,1802608.0 +2025-11-10 10:50:00,13.99,13.99,13.92,13.92,228600,3188296.0 +2025-11-10 10:55:00,13.93,13.96,13.92,13.95,171400,2389728.0 +2025-11-10 11:00:00,13.96,13.96,13.92,13.92,125100,1743272.0 +2025-11-10 11:05:00,13.92,13.92,13.85,13.87,494300,6858912.0 +2025-11-10 11:10:00,13.86,14.11,13.83,14.04,988800,13782400.0 +2025-11-10 11:15:00,14.05,14.06,13.93,13.94,135200,1890632.0 +2025-11-10 11:20:00,13.94,13.96,13.94,13.94,58000,809008.0 +2025-11-10 11:25:00,13.93,13.93,13.9,13.9,75500,1050376.0 +2025-11-10 11:30:00,13.9,13.92,13.9,13.92,93000,1293408.0 +2025-11-10 13:05:00,13.91,13.95,13.91,13.93,127800,1779840.0 +2025-11-10 13:10:00,13.93,13.96,13.91,13.95,85900,1197088.0 +2025-11-10 13:15:00,13.95,13.96,13.93,13.94,102300,1426096.0 +2025-11-10 13:20:00,13.94,13.96,13.94,13.95,80700,1125472.0 +2025-11-10 13:25:00,13.95,13.98,13.95,13.95,124600,1739488.0 +2025-11-10 13:30:00,13.96,13.97,13.94,13.96,87800,1225344.0 +2025-11-10 13:35:00,13.96,14.03,13.95,13.99,225400,3154064.0 +2025-11-10 13:40:00,13.99,14.01,13.99,13.99,46800,655024.0 +2025-11-10 13:45:00,13.99,14.04,13.97,14.01,170000,2380688.0 +2025-11-10 13:50:00,14.01,14.01,13.96,13.98,119700,1674160.0 +2025-11-10 13:55:00,13.98,13.98,13.95,13.96,94900,1325360.0 +2025-11-10 14:00:00,13.96,13.97,13.96,13.96,55300,772224.0 +2025-11-10 14:05:00,13.96,13.97,13.96,13.97,44300,618656.0 +2025-11-10 14:10:00,13.96,13.98,13.95,13.95,101100,1411088.0 +2025-11-10 14:15:00,13.95,13.96,13.95,13.95,125000,1743856.0 +2025-11-10 14:20:00,13.95,13.97,13.95,13.96,54900,766048.0 +2025-11-10 14:25:00,13.96,14.0,13.96,13.99,92300,1290656.0 +2025-11-10 14:30:00,14.0,14.0,13.97,14.0,118900,1662848.0 +2025-11-10 14:35:00,14.0,14.02,13.96,13.99,175700,2458960.0 +2025-11-10 14:40:00,13.99,13.99,13.98,13.98,74600,1043120.0 +2025-11-10 14:45:00,13.98,13.98,13.95,13.95,238500,3331024.0 +2025-11-10 14:50:00,13.96,13.97,13.95,13.95,191800,2676880.0 +2025-11-10 14:55:00,13.95,13.97,13.95,13.95,305700,4266592.0 +2025-11-10 15:00:00,13.95,13.95,13.92,13.92,364300,5074368.0 +2025-11-11 09:35:00,13.92,13.96,13.79,13.81,814900,11300112.0 +2025-11-11 09:40:00,13.81,13.85,13.8,13.81,461600,6378978.0 +2025-11-11 09:45:00,13.81,13.92,13.81,13.86,260300,3610298.0 +2025-11-11 09:50:00,13.87,14.17,13.86,14.11,1498600,21097716.0 +2025-11-11 09:55:00,14.11,14.33,14.11,14.26,1814900,25842512.0 +2025-11-11 10:00:00,14.26,14.47,14.24,14.4,1232300,17666992.0 +2025-11-11 10:05:00,14.39,14.4,14.27,14.28,540900,7751632.0 +2025-11-11 10:10:00,14.28,14.32,14.22,14.26,248300,3540648.0 +2025-11-11 10:15:00,14.26,14.36,14.25,14.35,256000,3659480.0 +2025-11-11 10:20:00,14.35,14.35,14.26,14.26,248500,3557488.0 +2025-11-11 10:25:00,14.26,14.3,14.26,14.29,83900,1197968.0 +2025-11-11 10:30:00,14.29,14.35,14.28,14.32,173400,2482728.0 +2025-11-11 10:35:00,14.32,14.33,14.29,14.3,104800,1500096.0 +2025-11-11 10:40:00,14.29,14.38,14.28,14.35,448700,6431016.0 +2025-11-11 10:45:00,14.35,14.38,14.3,14.34,234700,3366056.0 +2025-11-11 10:50:00,14.34,14.34,14.3,14.33,118700,1699296.0 +2025-11-11 10:55:00,14.32,14.35,14.32,14.32,100300,1437432.0 +2025-11-11 11:00:00,14.33,14.38,14.31,14.31,248500,3564368.0 +2025-11-11 11:05:00,14.32,14.34,14.31,14.32,142500,2041056.0 +2025-11-11 11:10:00,14.32,14.36,14.32,14.36,99700,1429608.0 +2025-11-11 11:15:00,14.35,14.36,14.33,14.34,107400,1539520.0 +2025-11-11 11:20:00,14.34,14.37,14.34,14.37,103400,1484200.0 +2025-11-11 11:25:00,14.37,14.39,14.36,14.36,136600,1964160.0 +2025-11-11 11:30:00,14.36,14.38,14.36,14.38,99400,1428896.0 +2025-11-11 13:05:00,14.37,14.41,14.34,14.39,330300,4748768.0 +2025-11-11 13:10:00,14.38,14.38,14.35,14.35,78700,1130080.0 +2025-11-11 13:15:00,14.36,14.36,14.3,14.31,99100,1419936.0 +2025-11-11 13:20:00,14.31,14.32,14.28,14.3,132500,1895296.0 +2025-11-11 13:25:00,14.3,14.33,14.28,14.3,129000,1844320.0 +2025-11-11 13:30:00,14.3,14.31,14.28,14.29,104400,1492256.0 +2025-11-11 13:35:00,14.28,14.28,14.26,14.27,64200,916320.0 +2025-11-11 13:40:00,14.27,14.29,14.23,14.27,294700,4201600.0 +2025-11-11 13:45:00,14.27,14.3,14.27,14.28,90800,1297312.0 +2025-11-11 13:50:00,14.28,14.33,14.27,14.31,146400,2092688.0 +2025-11-11 13:55:00,14.31,14.32,14.28,14.3,105100,1502704.0 +2025-11-11 14:00:00,14.29,14.33,14.29,14.31,107200,1533600.0 +2025-11-11 14:05:00,14.31,14.32,14.3,14.32,80600,1153360.0 +2025-11-11 14:10:00,14.32,14.35,14.32,14.32,128600,1843168.0 +2025-11-11 14:15:00,14.33,14.34,14.32,14.32,69700,998928.0 +2025-11-11 14:20:00,14.32,14.34,14.3,14.3,163200,2337312.0 +2025-11-11 14:25:00,14.31,14.32,14.3,14.31,106500,1523776.0 +2025-11-11 14:30:00,14.33,14.34,14.31,14.31,154400,2211984.0 +2025-11-11 14:35:00,14.31,14.32,14.3,14.31,128900,1844192.0 +2025-11-11 14:40:00,14.31,14.32,14.3,14.3,132100,1890000.0 +2025-11-11 14:45:00,14.31,14.31,14.26,14.28,381200,5444208.0 +2025-11-11 14:50:00,14.27,14.28,14.25,14.27,300500,4286464.0 +2025-11-11 14:55:00,14.28,14.3,14.26,14.28,491000,7011648.0 +2025-11-11 15:00:00,14.28,14.31,14.27,14.31,542100,7752480.0 +2025-11-12 09:35:00,14.22,14.28,14.14,14.26,874300,12427201.0 +2025-11-12 09:40:00,14.29,14.29,14.15,14.18,494400,7014409.0 +2025-11-12 09:45:00,14.18,14.19,14.11,14.14,584800,8273202.0 +2025-11-12 09:50:00,14.13,14.14,14.05,14.09,506000,7133460.0 +2025-11-12 09:55:00,14.09,14.16,14.09,14.15,262300,3703496.0 +2025-11-12 10:00:00,14.15,14.17,14.12,14.12,202300,2859092.0 +2025-11-12 10:05:00,14.12,14.16,14.1,14.15,138500,1956708.0 +2025-11-12 10:10:00,14.15,14.2,14.14,14.18,120800,1712356.0 +2025-11-12 10:15:00,14.18,14.18,14.14,14.15,85500,1210592.0 +2025-11-12 10:20:00,14.15,14.15,14.13,14.14,79300,1121220.0 +2025-11-12 10:25:00,14.13,14.14,14.12,14.13,121900,1722620.0 +2025-11-12 10:30:00,14.13,14.14,14.11,14.12,86100,1216564.0 +2025-11-12 10:35:00,14.11,14.11,14.1,14.1,98200,1385120.0 +2025-11-12 10:40:00,14.1,14.12,14.08,14.12,131300,1850664.0 +2025-11-12 10:45:00,14.12,14.12,14.08,14.08,178600,2516888.0 +2025-11-12 10:50:00,14.07,14.09,14.06,14.07,213900,3009896.0 +2025-11-12 10:55:00,14.07,14.09,14.06,14.07,178700,2513732.0 +2025-11-12 11:00:00,14.08,14.08,14.05,14.06,173700,2443128.0 +2025-11-12 11:05:00,14.07,14.07,14.03,14.03,168500,2366944.0 +2025-11-12 11:10:00,14.04,14.05,14.02,14.04,150900,2117244.0 +2025-11-12 11:15:00,14.05,14.09,14.05,14.07,52800,742968.0 +2025-11-12 11:20:00,14.07,14.08,14.06,14.08,62400,877824.0 +2025-11-12 11:25:00,14.08,14.08,14.07,14.08,90300,1270928.0 +2025-11-12 11:30:00,14.08,14.09,14.07,14.08,27400,385728.0 +2025-11-12 13:05:00,14.08,14.11,14.03,14.04,160700,2261512.0 +2025-11-12 13:10:00,14.03,14.1,14.03,14.1,84400,1187600.0 +2025-11-12 13:15:00,14.09,14.1,14.03,14.04,87500,1230936.0 +2025-11-12 13:20:00,14.04,14.04,13.99,14.01,247500,3466480.0 +2025-11-12 13:25:00,14.01,14.01,13.98,14.01,157600,2205664.0 +2025-11-12 13:30:00,14.01,14.05,13.99,14.02,143700,2012888.0 +2025-11-12 13:35:00,14.04,14.05,14.02,14.03,75100,1054008.0 +2025-11-12 13:40:00,14.04,14.05,14.03,14.03,71600,1004984.0 +2025-11-12 13:45:00,14.04,14.07,14.03,14.04,107000,1503280.0 +2025-11-12 13:50:00,14.04,14.07,14.04,14.06,139100,1955304.0 +2025-11-12 13:55:00,14.06,14.13,14.06,14.12,155300,2190576.0 +2025-11-12 14:00:00,14.12,14.12,14.1,14.11,67500,952568.0 +2025-11-12 14:05:00,14.11,14.13,14.1,14.1,101000,1424992.0 +2025-11-12 14:10:00,14.12,14.21,14.1,14.19,146200,2072288.0 +2025-11-12 14:15:00,14.19,14.31,14.17,14.27,363700,5184528.0 +2025-11-12 14:20:00,14.27,14.28,14.18,14.19,304900,4340784.0 +2025-11-12 14:25:00,14.19,14.22,14.15,14.15,147900,2098336.0 +2025-11-12 14:30:00,14.16,14.27,14.15,14.25,167500,2379696.0 +2025-11-12 14:35:00,14.25,14.35,14.22,14.33,341800,4882512.0 +2025-11-12 14:40:00,14.33,14.55,14.33,14.38,1438200,20763720.0 +2025-11-12 14:45:00,14.37,14.42,14.32,14.4,488600,7024464.0 +2025-11-12 14:50:00,14.4,14.46,14.38,14.4,380700,5485776.0 +2025-11-12 14:55:00,14.4,14.46,14.39,14.44,570400,8228320.0 +2025-11-12 15:00:00,14.48,14.5,14.45,14.49,1228000,17774704.0 +2025-11-13 09:35:00,14.55,14.97,14.52,14.71,3395400,50271248.0 +2025-11-13 09:40:00,14.66,14.7,14.47,14.47,1203400,17575184.0 +2025-11-13 09:45:00,14.47,14.51,14.4,14.48,789700,11424040.0 +2025-11-13 09:50:00,14.48,14.48,14.36,14.37,604700,8705832.0 +2025-11-13 09:55:00,14.38,14.4,14.31,14.36,546200,7840056.0 +2025-11-13 10:00:00,14.36,14.36,14.28,14.28,635600,9104280.0 +2025-11-13 10:05:00,14.28,14.34,14.25,14.27,491100,7018952.0 +2025-11-13 10:10:00,14.28,14.34,14.28,14.33,344200,4927536.0 +2025-11-13 10:15:00,14.32,14.33,14.3,14.31,296400,4242200.0 +2025-11-13 10:20:00,14.31,14.36,14.31,14.33,219800,3152504.0 +2025-11-13 10:25:00,14.34,14.34,14.28,14.33,313600,4488736.0 +2025-11-13 10:30:00,14.33,14.36,14.31,14.33,129500,1856840.0 +2025-11-13 10:35:00,14.33,14.38,14.33,14.37,154200,2213560.0 +2025-11-13 10:40:00,14.36,14.37,14.3,14.3,303300,4342552.0 +2025-11-13 10:45:00,14.3,14.34,14.29,14.32,159000,2276608.0 +2025-11-13 10:50:00,14.31,14.4,14.3,14.37,212800,3048672.0 +2025-11-13 10:55:00,14.39,14.42,14.37,14.42,188100,2708128.0 +2025-11-13 11:00:00,14.41,14.42,14.37,14.38,80800,1163312.0 +2025-11-13 11:05:00,14.37,14.4,14.35,14.39,149100,2143424.0 +2025-11-13 11:10:00,14.4,14.72,14.39,14.64,762500,11102496.0 +2025-11-13 11:15:00,14.63,15.1,14.55,15.08,2468900,36616992.0 +2025-11-13 11:20:00,15.14,15.14,14.81,14.84,1588900,23836832.0 +2025-11-13 11:25:00,14.85,14.89,14.69,14.74,555500,8211840.0 +2025-11-13 11:30:00,14.74,14.82,14.65,14.79,725000,10690224.0 +2025-11-13 13:05:00,14.82,14.84,14.65,14.67,846400,12492512.0 +2025-11-13 13:10:00,14.67,14.72,14.65,14.66,250600,3675920.0 +2025-11-13 13:15:00,14.67,14.67,14.63,14.67,295800,4334592.0 +2025-11-13 13:20:00,14.67,14.7,14.64,14.66,223300,3274400.0 +2025-11-13 13:25:00,14.66,14.67,14.64,14.64,203300,2979040.0 +2025-11-13 13:30:00,14.64,14.66,14.62,14.64,181300,2654032.0 +2025-11-13 13:35:00,14.64,14.69,14.63,14.69,176400,2585504.0 +2025-11-13 13:40:00,14.69,14.71,14.67,14.69,111900,1644128.0 +2025-11-13 13:45:00,14.69,14.73,14.68,14.68,117200,1722272.0 +2025-11-13 13:50:00,14.68,14.68,14.62,14.62,146600,2147872.0 +2025-11-13 13:55:00,14.62,14.64,14.62,14.64,173200,2533696.0 +2025-11-13 14:00:00,14.64,14.64,14.61,14.62,187100,2735488.0 +2025-11-13 14:05:00,14.61,14.65,14.55,14.62,371900,5426848.0 +2025-11-13 14:10:00,14.65,14.66,14.62,14.62,90500,1324256.0 +2025-11-13 14:15:00,14.63,14.63,14.61,14.62,73800,1079104.0 +2025-11-13 14:20:00,14.62,14.63,14.61,14.62,134300,1963840.0 +2025-11-13 14:25:00,14.62,14.62,14.6,14.61,64600,943712.0 +2025-11-13 14:30:00,14.62,14.8,14.6,14.78,394300,5800640.0 +2025-11-13 14:35:00,14.78,14.79,14.66,14.68,352200,5189088.0 +2025-11-13 14:40:00,14.68,14.69,14.64,14.64,165700,2429504.0 +2025-11-13 14:45:00,14.65,14.72,14.65,14.69,413700,6079520.0 +2025-11-13 14:50:00,14.68,14.75,14.68,14.73,637700,9385952.0 +2025-11-13 14:55:00,14.72,14.74,14.68,14.71,856900,12598496.0 +2025-11-13 15:00:00,14.71,14.75,14.7,14.73,501100,7379808.0 +2025-11-14 09:35:00,14.51,15.1,14.51,14.55,2801800,41341268.0 +2025-11-14 09:40:00,14.56,14.83,14.55,14.81,1009700,14847540.0 +2025-11-14 09:45:00,14.79,14.8,14.66,14.66,345600,5093492.0 +2025-11-14 09:50:00,14.66,14.7,14.61,14.66,285500,4182504.0 +2025-11-14 09:55:00,14.65,14.67,14.57,14.64,385200,5629892.0 +2025-11-14 10:00:00,14.64,14.67,14.57,14.6,462900,6755160.0 +2025-11-14 10:05:00,14.62,14.63,14.55,14.56,287500,4190776.0 +2025-11-14 10:10:00,14.55,14.56,14.5,14.52,613700,8911400.0 +2025-11-14 10:15:00,14.53,14.55,14.5,14.5,272000,3948936.0 +2025-11-14 10:20:00,14.51,14.51,14.41,14.42,701500,10138248.0 +2025-11-14 10:25:00,14.42,14.46,14.37,14.44,569600,8204104.0 +2025-11-14 10:30:00,14.44,14.56,14.44,14.5,246100,3568360.0 +2025-11-14 10:35:00,14.49,14.49,14.43,14.46,259000,3746184.0 +2025-11-14 10:40:00,14.47,14.56,14.45,14.45,242700,3520024.0 +2025-11-14 10:45:00,14.45,14.46,14.41,14.42,209400,3021984.0 +2025-11-14 10:50:00,14.42,14.44,14.38,14.42,324100,4668960.0 +2025-11-14 10:55:00,14.41,14.43,14.39,14.39,206700,2977344.0 +2025-11-14 11:00:00,14.39,14.4,14.37,14.38,219600,3157712.0 +2025-11-14 11:05:00,14.38,14.38,14.32,14.32,446200,6401712.0 +2025-11-14 11:10:00,14.32,14.35,14.29,14.32,440500,6305488.0 +2025-11-14 11:15:00,14.32,14.33,14.29,14.31,257000,3678064.0 +2025-11-14 11:20:00,14.3,14.34,14.3,14.33,114700,1643248.0 +2025-11-14 11:25:00,14.33,14.34,14.3,14.3,176600,2529248.0 +2025-11-14 11:30:00,14.3,14.33,14.28,14.32,333900,4774512.0 +2025-11-14 13:05:00,14.32,14.34,14.28,14.3,255200,3651936.0 +2025-11-14 13:10:00,14.31,14.31,14.24,14.26,389400,5556240.0 +2025-11-14 13:15:00,14.27,14.39,14.27,14.37,217300,3117664.0 +2025-11-14 13:20:00,14.35,14.38,14.35,14.38,66300,952096.0 +2025-11-14 13:25:00,14.38,14.38,14.33,14.33,60000,861184.0 +2025-11-14 13:30:00,14.33,14.38,14.33,14.34,195700,2806320.0 +2025-11-14 13:35:00,14.34,14.35,14.3,14.3,128900,1847456.0 +2025-11-14 13:40:00,14.3,14.33,14.29,14.33,87000,1245040.0 +2025-11-14 13:45:00,14.33,14.37,14.3,14.31,157900,2265024.0 +2025-11-14 13:50:00,14.31,14.34,14.28,14.3,172000,2459984.0 +2025-11-14 13:55:00,14.29,14.33,14.28,14.31,121200,1734496.0 +2025-11-14 14:00:00,14.31,14.33,14.3,14.31,82900,1186464.0 +2025-11-14 14:05:00,14.31,14.32,14.3,14.32,66600,953072.0 +2025-11-14 14:10:00,14.32,14.34,14.31,14.33,104300,1494272.0 +2025-11-14 14:15:00,14.33,14.35,14.31,14.31,120700,1729152.0 +2025-11-14 14:20:00,14.31,14.32,14.3,14.31,122500,1752832.0 +2025-11-14 14:25:00,14.31,14.34,14.29,14.29,151500,2167824.0 +2025-11-14 14:30:00,14.29,14.37,14.29,14.35,233300,3338752.0 +2025-11-14 14:35:00,14.34,14.35,14.31,14.34,83700,1199024.0 +2025-11-14 14:40:00,14.33,14.34,14.28,14.3,228900,3273488.0 +2025-11-14 14:45:00,14.3,14.33,14.3,14.32,156200,2236928.0 +2025-11-14 14:50:00,14.32,14.33,14.28,14.29,347400,4967040.0 +2025-11-14 14:55:00,14.28,14.29,14.25,14.25,703200,10034336.0 +2025-11-14 15:00:00,14.25,14.26,14.24,14.26,470900,6713392.0 +2025-11-17 09:35:00,14.17,14.47,14.17,14.34,2002600,28789296.0 +2025-11-17 09:40:00,14.34,14.41,14.25,14.29,523300,7494252.0 +2025-11-17 09:45:00,14.28,14.31,14.25,14.28,358800,5124436.0 +2025-11-17 09:50:00,14.28,14.29,14.2,14.21,400300,5700768.0 +2025-11-17 09:55:00,14.21,14.22,14.17,14.2,359700,5106692.0 +2025-11-17 10:00:00,14.2,14.22,14.15,14.15,287000,4069780.0 +2025-11-17 10:05:00,14.16,14.21,14.13,14.21,243800,3453060.0 +2025-11-17 10:10:00,14.22,14.22,14.16,14.18,173900,2467172.0 +2025-11-17 10:15:00,14.18,14.19,14.16,14.18,167600,2374904.0 +2025-11-17 10:20:00,14.17,14.17,14.14,14.15,212200,3003824.0 +2025-11-17 10:25:00,14.15,14.17,14.14,14.15,155200,2196592.0 +2025-11-17 10:30:00,14.15,14.17,14.14,14.17,57700,816648.0 +2025-11-17 10:35:00,14.17,14.19,14.16,14.18,161700,2293024.0 +2025-11-17 10:40:00,14.18,14.25,14.17,14.25,125800,1786968.0 +2025-11-17 10:45:00,14.25,14.47,14.22,14.4,623200,8954920.0 +2025-11-17 10:50:00,14.4,14.4,14.35,14.36,305000,4383288.0 +2025-11-17 10:55:00,14.36,14.36,14.3,14.32,169700,2431048.0 +2025-11-17 11:00:00,14.33,14.36,14.25,14.26,124600,1782944.0 +2025-11-17 11:05:00,14.25,14.28,14.25,14.27,64200,915768.0 +2025-11-17 11:10:00,14.28,14.31,14.27,14.31,78600,1123096.0 +2025-11-17 11:15:00,14.31,14.32,14.28,14.28,59300,848288.0 +2025-11-17 11:20:00,14.28,14.29,14.25,14.25,81600,1164832.0 +2025-11-17 11:25:00,14.25,14.26,14.23,14.23,86300,1229248.0 +2025-11-17 11:30:00,14.23,14.23,14.2,14.21,88400,1256464.0 +2025-11-17 13:05:00,14.21,14.23,14.16,14.22,131600,1868856.0 +2025-11-17 13:10:00,14.22,14.22,14.18,14.19,126300,1793184.0 +2025-11-17 13:15:00,14.19,14.23,14.18,14.2,76800,1090672.0 +2025-11-17 13:20:00,14.2,14.23,14.2,14.21,86200,1225512.0 +2025-11-17 13:25:00,14.21,14.25,14.19,14.25,75700,1076200.0 +2025-11-17 13:30:00,14.26,14.26,14.23,14.25,83900,1195496.0 +2025-11-17 13:35:00,14.25,14.26,14.2,14.21,91800,1306328.0 +2025-11-17 13:40:00,14.2,14.21,14.19,14.19,76800,1090560.0 +2025-11-17 13:45:00,14.19,14.21,14.19,14.2,72600,1031048.0 +2025-11-17 13:50:00,14.2,14.21,14.18,14.19,104200,1478616.0 +2025-11-17 13:55:00,14.19,14.19,14.17,14.18,97200,1378104.0 +2025-11-17 14:00:00,14.17,14.18,14.15,14.17,163300,2312680.0 +2025-11-17 14:05:00,14.16,14.16,14.12,14.16,179800,2542824.0 +2025-11-17 14:10:00,14.16,14.19,14.15,14.17,127600,1808056.0 +2025-11-17 14:15:00,14.17,14.22,14.16,14.22,124800,1772640.0 +2025-11-17 14:20:00,14.23,14.25,14.22,14.23,100200,1425760.0 +2025-11-17 14:25:00,14.23,14.25,14.22,14.24,75400,1073768.0 +2025-11-17 14:30:00,14.24,14.25,14.22,14.22,78900,1123024.0 +2025-11-17 14:35:00,14.22,14.25,14.21,14.24,104700,1489752.0 +2025-11-17 14:40:00,14.24,14.3,14.23,14.28,238900,3409272.0 +2025-11-17 14:45:00,14.28,14.3,14.27,14.28,141900,2026072.0 +2025-11-17 14:50:00,14.28,14.3,14.28,14.28,170100,2430424.0 +2025-11-17 14:55:00,14.29,14.3,14.28,14.29,223400,3192592.0 +2025-11-17 15:00:00,14.29,14.31,14.29,14.31,378600,5416336.0 +2025-11-18 09:35:00,14.3,14.36,14.23,14.24,873700,12479293.0 +2025-11-18 09:40:00,14.23,14.35,14.22,14.25,427900,6116143.0 +2025-11-18 09:45:00,14.24,14.26,14.2,14.21,255800,3638996.0 +2025-11-18 09:50:00,14.2,14.24,14.12,14.13,543100,7693808.0 +2025-11-18 09:55:00,14.13,14.14,14.08,14.08,391400,5522760.0 +2025-11-18 10:00:00,14.07,14.07,14.02,14.05,535500,7514888.0 +2025-11-18 10:05:00,14.04,14.17,14.03,14.11,308600,4359484.0 +2025-11-18 10:10:00,14.12,14.12,14.06,14.06,171900,2418624.0 +2025-11-18 10:15:00,14.05,14.08,14.04,14.07,288000,4048836.0 +2025-11-18 10:20:00,14.06,14.09,14.05,14.07,130500,1835176.0 +2025-11-18 10:25:00,14.07,14.1,14.07,14.08,48900,688916.0 +2025-11-18 10:30:00,14.08,14.12,14.08,14.11,77500,1092312.0 +2025-11-18 10:35:00,14.11,14.12,14.09,14.09,124400,1753852.0 +2025-11-18 10:40:00,14.09,14.22,14.09,14.13,192400,2724236.0 +2025-11-18 10:45:00,14.13,14.15,14.13,14.14,58600,828512.0 +2025-11-18 10:50:00,14.14,14.16,14.14,14.16,77100,1090672.0 +2025-11-18 10:55:00,14.15,14.16,14.14,14.15,61300,867628.0 +2025-11-18 11:00:00,14.13,14.13,14.11,14.12,186600,2636864.0 +2025-11-18 11:05:00,14.12,14.13,14.09,14.12,147600,2082800.0 +2025-11-18 11:10:00,14.13,14.26,14.12,14.25,249100,3537992.0 +2025-11-18 11:15:00,14.24,14.28,14.2,14.27,190000,2709592.0 +2025-11-18 11:20:00,14.27,14.3,14.22,14.22,172500,2461320.0 +2025-11-18 11:25:00,14.22,14.23,14.2,14.22,52000,739200.0 +2025-11-18 11:30:00,14.21,14.33,14.21,14.32,259000,3698456.0 +2025-11-18 13:05:00,14.31,14.31,14.19,14.19,200300,2851768.0 +2025-11-18 13:10:00,14.19,14.2,14.18,14.18,111900,1587184.0 +2025-11-18 13:15:00,14.18,14.18,14.16,14.18,47700,675712.0 +2025-11-18 13:20:00,14.18,14.21,14.16,14.21,86200,1222176.0 +2025-11-18 13:25:00,14.23,14.24,14.2,14.24,49800,708624.0 +2025-11-18 13:30:00,14.25,14.4,14.24,14.29,733800,10511120.0 +2025-11-18 13:35:00,14.29,14.32,14.23,14.29,188300,2690168.0 +2025-11-18 13:40:00,14.29,14.3,14.26,14.26,73100,1043352.0 +2025-11-18 13:45:00,14.26,14.27,14.24,14.26,48400,689736.0 +2025-11-18 13:50:00,14.26,14.27,14.23,14.23,64300,916200.0 +2025-11-18 13:55:00,14.22,14.22,14.2,14.21,47700,678040.0 +2025-11-18 14:00:00,14.21,14.22,14.2,14.2,51100,725984.0 +2025-11-18 14:05:00,14.2,14.2,14.16,14.18,207300,2939704.0 +2025-11-18 14:10:00,14.2,14.22,14.19,14.19,81500,1157640.0 +2025-11-18 14:15:00,14.19,14.21,14.18,14.2,86400,1226224.0 +2025-11-18 14:20:00,14.2,14.2,14.16,14.17,66200,938720.0 +2025-11-18 14:25:00,14.18,14.18,14.15,14.15,119700,1695216.0 +2025-11-18 14:30:00,14.15,14.16,14.13,14.15,64600,913904.0 +2025-11-18 14:35:00,14.15,14.19,14.13,14.18,107400,1520256.0 +2025-11-18 14:40:00,14.18,14.2,14.16,14.17,64000,907456.0 +2025-11-18 14:45:00,14.17,14.23,14.16,14.22,150800,2141840.0 +2025-11-18 14:50:00,14.21,14.21,14.15,14.16,425400,6031808.0 +2025-11-18 14:55:00,14.16,14.2,14.15,14.18,256800,3638528.0 +2025-11-18 15:00:00,14.19,14.2,14.17,14.18,279500,3965048.0 +2025-11-19 09:35:00,14.16,14.39,14.08,14.28,890100,12719314.0 +2025-11-19 09:40:00,14.28,14.39,14.26,14.33,535800,7683470.0 +2025-11-19 09:45:00,14.32,14.32,14.25,14.25,397000,5671304.0 +2025-11-19 09:50:00,14.25,14.32,14.24,14.26,350600,5003424.0 +2025-11-19 09:55:00,14.26,14.26,14.18,14.2,284300,4040024.0 +2025-11-19 10:00:00,14.21,14.21,14.18,14.19,165500,2348808.0 +2025-11-19 10:05:00,14.18,14.2,14.18,14.18,160000,2270112.0 +2025-11-19 10:10:00,14.19,14.19,14.02,14.05,427100,6017868.0 +2025-11-19 10:15:00,14.06,14.11,14.05,14.08,364800,5129996.0 +2025-11-19 10:20:00,14.08,14.12,14.08,14.1,95600,1347900.0 +2025-11-19 10:25:00,14.11,14.18,14.11,14.14,108600,1536004.0 +2025-11-19 10:30:00,14.14,14.14,14.08,14.09,102200,1440524.0 +2025-11-19 10:35:00,14.1,14.18,14.09,14.17,102300,1444080.0 +2025-11-19 10:40:00,14.18,14.21,14.17,14.18,158900,2255304.0 +2025-11-19 10:45:00,14.18,14.18,14.13,14.13,148800,2107368.0 +2025-11-19 10:50:00,14.13,14.13,14.1,14.11,58600,827388.0 +2025-11-19 10:55:00,14.11,14.14,14.09,14.1,77900,1099488.0 +2025-11-19 11:00:00,14.09,14.1,14.07,14.09,82200,1157640.0 +2025-11-19 11:05:00,14.1,14.11,14.08,14.09,41600,586088.0 +2025-11-19 11:10:00,14.09,14.11,14.09,14.09,30300,427076.0 +2025-11-19 11:15:00,14.09,14.1,14.08,14.09,132800,1870560.0 +2025-11-19 11:20:00,14.08,14.08,14.04,14.04,155900,2190812.0 +2025-11-19 11:25:00,14.05,14.08,14.04,14.05,77300,1087152.0 +2025-11-19 11:30:00,14.05,14.07,14.04,14.05,78000,1096008.0 +2025-11-19 13:05:00,14.06,14.1,14.01,14.01,231600,3250808.0 +2025-11-19 13:10:00,14.01,14.07,13.99,14.05,285500,4000192.0 +2025-11-19 13:15:00,14.04,14.05,13.98,14.0,135700,1902272.0 +2025-11-19 13:20:00,14.0,14.02,13.99,14.0,170100,2382168.0 +2025-11-19 13:25:00,13.99,14.04,13.99,14.02,93900,1316032.0 +2025-11-19 13:30:00,14.01,14.03,14.01,14.02,66800,936488.0 +2025-11-19 13:35:00,14.02,14.02,13.98,14.0,166300,2328600.0 +2025-11-19 13:40:00,13.99,14.03,13.99,14.02,157700,2208232.0 +2025-11-19 13:45:00,14.02,14.02,13.99,14.0,92100,1290192.0 +2025-11-19 13:50:00,13.99,14.01,13.99,14.0,51700,723624.0 +2025-11-19 13:55:00,14.0,14.07,14.0,14.07,152100,2134192.0 +2025-11-19 14:00:00,14.07,14.09,14.07,14.08,66500,936192.0 +2025-11-19 14:05:00,14.08,14.12,14.08,14.08,109000,1536672.0 +2025-11-19 14:10:00,14.07,14.08,14.04,14.05,81400,1144088.0 +2025-11-19 14:15:00,14.05,14.07,14.04,14.05,63800,896392.0 +2025-11-19 14:20:00,14.06,14.14,14.06,14.14,258600,3647440.0 +2025-11-19 14:25:00,14.14,14.15,14.13,14.15,112100,1584760.0 +2025-11-19 14:30:00,14.15,14.15,14.11,14.12,71400,1008696.0 +2025-11-19 14:35:00,14.13,14.16,14.11,14.13,153700,2171984.0 +2025-11-19 14:40:00,14.13,14.14,14.11,14.12,229000,3234192.0 +2025-11-19 14:45:00,14.12,14.12,14.1,14.11,67700,955072.0 +2025-11-19 14:50:00,14.12,14.12,14.1,14.11,110500,1559416.0 +2025-11-19 14:55:00,14.11,14.12,14.1,14.12,269100,3796632.0 +2025-11-19 15:00:00,14.11,14.13,14.1,14.12,188100,2656176.0 +2025-11-20 09:35:00,14.15,14.22,14.03,14.18,492200,6966115.0 +2025-11-20 09:40:00,14.18,14.22,14.14,14.15,292200,4144087.0 +2025-11-20 09:45:00,14.13,14.18,14.08,14.15,487500,6886826.0 +2025-11-20 09:50:00,14.15,14.15,14.09,14.11,152700,2155198.0 +2025-11-20 09:55:00,14.11,14.12,14.08,14.11,192300,2711382.0 +2025-11-20 10:00:00,14.1,14.1,14.01,14.03,396400,5567592.0 +2025-11-20 10:05:00,14.02,14.06,14.02,14.04,179500,2520020.0 +2025-11-20 10:10:00,14.04,14.1,14.01,14.07,131200,1842642.0 +2025-11-20 10:15:00,14.07,14.07,14.02,14.03,111200,1560778.0 +2025-11-20 10:20:00,14.02,14.03,14.01,14.02,141300,1980412.0 +2025-11-20 10:25:00,14.01,14.02,13.98,13.98,179200,2507744.0 +2025-11-20 10:30:00,13.99,13.99,13.91,13.96,370800,5172668.0 +2025-11-20 10:35:00,13.96,13.97,13.93,13.94,187000,2607972.0 +2025-11-20 10:40:00,13.95,13.95,13.87,13.89,353100,4909940.0 +2025-11-20 10:45:00,13.88,13.93,13.88,13.92,123700,1718864.0 +2025-11-20 10:50:00,13.91,13.92,13.88,13.91,256400,3563200.0 +2025-11-20 10:55:00,13.91,13.93,13.9,13.92,171600,2387324.0 +2025-11-20 11:00:00,13.92,13.93,13.86,13.86,164200,2280428.0 +2025-11-20 11:05:00,13.86,13.95,13.86,13.95,90000,1252820.0 +2025-11-20 11:10:00,13.95,13.96,13.93,13.96,59500,829612.0 +2025-11-20 11:15:00,13.96,13.96,13.92,13.94,65000,906128.0 +2025-11-20 11:20:00,13.94,13.96,13.92,13.95,140200,1953780.0 +2025-11-20 11:25:00,13.94,13.94,13.91,13.91,190500,2652756.0 +2025-11-20 11:30:00,13.92,13.96,13.9,13.93,214800,2989096.0 +2025-11-20 13:05:00,13.93,13.93,13.88,13.88,154900,2154240.0 +2025-11-20 13:10:00,13.89,13.92,13.88,13.9,87400,1215256.0 +2025-11-20 13:15:00,13.9,13.92,13.9,13.91,45900,638176.0 +2025-11-20 13:20:00,13.91,13.91,13.88,13.88,153000,2124544.0 +2025-11-20 13:25:00,13.89,13.89,13.85,13.86,161200,2235072.0 +2025-11-20 13:30:00,13.86,13.9,13.82,13.86,295000,4083728.0 +2025-11-20 13:35:00,13.86,13.88,13.84,13.87,77100,1068368.0 +2025-11-20 13:40:00,13.87,13.87,13.82,13.83,134400,1860896.0 +2025-11-20 13:45:00,13.83,13.85,13.82,13.84,164100,2268744.0 +2025-11-20 13:50:00,13.84,13.85,13.82,13.83,99700,1378704.0 +2025-11-20 13:55:00,13.83,13.83,13.8,13.81,119900,1656056.0 +2025-11-20 14:00:00,13.8,13.81,13.75,13.75,480000,6617064.0 +2025-11-20 14:05:00,13.76,13.82,13.75,13.82,286600,3949400.0 +2025-11-20 14:10:00,13.81,13.82,13.79,13.8,172500,2380416.0 +2025-11-20 14:15:00,13.8,13.8,13.76,13.78,126100,1736936.0 +2025-11-20 14:20:00,13.77,13.8,13.77,13.78,105800,1459000.0 +2025-11-20 14:25:00,13.78,13.8,13.78,13.79,57500,792712.0 +2025-11-20 14:30:00,13.79,13.81,13.76,13.78,151400,2085800.0 +2025-11-20 14:35:00,13.78,13.81,13.77,13.8,153400,2116344.0 +2025-11-20 14:40:00,13.8,13.89,13.79,13.87,228200,3158248.0 +2025-11-20 14:45:00,13.87,13.91,13.87,13.87,217600,3023408.0 +2025-11-20 14:50:00,13.88,13.9,13.8,13.81,231700,3208736.0 +2025-11-20 14:55:00,13.82,13.83,13.79,13.8,228200,3151464.0 +2025-11-20 15:00:00,13.8,13.82,13.78,13.78,429600,5923176.0 +2025-11-21 09:35:00,13.63,13.69,13.56,13.64,831500,11328134.0 +2025-11-21 09:40:00,13.66,13.66,13.49,13.56,777000,10537330.0 +2025-11-21 09:45:00,13.56,13.65,13.56,13.59,315900,4301092.0 +2025-11-21 09:50:00,13.58,13.63,13.52,13.6,332500,4510792.0 +2025-11-21 09:55:00,13.58,13.6,13.46,13.47,403300,5452276.0 +2025-11-21 10:00:00,13.47,13.49,13.37,13.41,899500,12059484.0 +2025-11-21 10:05:00,13.4,13.46,13.4,13.45,188400,2528740.0 +2025-11-21 10:10:00,13.43,13.48,13.39,13.39,237100,3185496.0 +2025-11-21 10:15:00,13.38,13.39,13.33,13.34,661200,8833080.0 +2025-11-21 10:20:00,13.34,13.38,13.32,13.32,221300,2952472.0 +2025-11-21 10:25:00,13.32,13.33,13.28,13.3,258700,3440680.0 +2025-11-21 10:30:00,13.3,13.3,13.21,13.21,483500,6407224.0 +2025-11-21 10:35:00,13.21,13.28,13.2,13.25,364700,4826384.0 +2025-11-21 10:40:00,13.25,13.27,13.19,13.21,234400,3100848.0 +2025-11-21 10:45:00,13.22,13.22,13.17,13.18,311000,4102384.0 +2025-11-21 10:50:00,13.18,13.22,13.14,13.2,491300,6470648.0 +2025-11-21 10:55:00,13.2,13.34,13.15,13.27,438300,5808040.0 +2025-11-21 11:00:00,13.27,13.33,13.27,13.33,96300,1280672.0 +2025-11-21 11:05:00,13.33,13.38,13.31,13.31,176900,2360456.0 +2025-11-21 11:10:00,13.29,13.35,13.28,13.35,87600,1166264.0 +2025-11-21 11:15:00,13.35,13.35,13.24,13.24,47500,631600.0 +2025-11-21 11:20:00,13.24,13.27,13.17,13.27,130600,1725624.0 +2025-11-21 11:25:00,13.29,13.36,13.28,13.34,47800,637208.0 +2025-11-21 11:30:00,13.33,13.35,13.31,13.34,36500,486720.0 +2025-11-21 13:05:00,13.33,13.45,13.33,13.43,196000,2623528.0 +2025-11-21 13:10:00,13.45,13.45,13.34,13.36,95200,1273184.0 +2025-11-21 13:15:00,13.36,13.42,13.36,13.39,73800,988496.0 +2025-11-21 13:20:00,13.39,13.4,13.36,13.36,47000,628776.0 +2025-11-21 13:25:00,13.36,13.39,13.32,13.38,70700,944216.0 +2025-11-21 13:30:00,13.39,13.39,13.33,13.34,54300,725568.0 +2025-11-21 13:35:00,13.34,13.4,13.33,13.4,72100,963760.0 +2025-11-21 13:40:00,13.4,13.4,13.33,13.35,65800,879216.0 +2025-11-21 13:45:00,13.34,13.34,13.28,13.3,92200,1227376.0 +2025-11-21 13:50:00,13.3,13.31,13.27,13.27,74600,991064.0 +2025-11-21 13:55:00,13.28,13.28,13.25,13.26,89300,1184648.0 +2025-11-21 14:00:00,13.26,13.28,13.26,13.27,65700,871232.0 +2025-11-21 14:05:00,13.27,13.27,13.23,13.26,86500,1146520.0 +2025-11-21 14:10:00,13.25,13.31,13.24,13.24,81500,1081288.0 +2025-11-21 14:15:00,13.24,13.27,13.23,13.27,141200,1870336.0 +2025-11-21 14:20:00,13.28,13.3,13.26,13.28,86900,1154056.0 +2025-11-21 14:25:00,13.27,13.3,13.26,13.26,86200,1143920.0 +2025-11-21 14:30:00,13.26,13.27,13.23,13.24,101300,1342208.0 +2025-11-21 14:35:00,13.24,13.28,13.23,13.28,98800,1308664.0 +2025-11-21 14:40:00,13.26,13.27,13.23,13.25,108000,1430248.0 +2025-11-21 14:45:00,13.25,13.26,13.21,13.22,215400,2851472.0 +2025-11-21 14:50:00,13.22,13.26,13.2,13.25,213500,2824704.0 +2025-11-21 14:55:00,13.25,13.26,13.18,13.19,439400,5815744.0 +2025-11-21 15:00:00,13.2,13.2,13.16,13.16,299300,3942976.0 +2025-11-24 09:35:00,13.25,13.3,13.2,13.26,508100,6733169.0 +2025-11-24 09:40:00,13.26,13.29,13.16,13.19,337100,4450892.0 +2025-11-24 09:45:00,13.21,13.27,13.19,13.23,334900,4426779.0 +2025-11-24 09:50:00,13.27,13.34,13.24,13.3,278600,3704080.0 +2025-11-24 09:55:00,13.27,13.38,13.27,13.31,437600,5836436.0 +2025-11-24 10:00:00,13.32,13.32,13.28,13.3,148300,1971888.0 +2025-11-24 10:05:00,13.3,13.33,13.29,13.29,144800,1927678.0 +2025-11-24 10:10:00,13.28,13.28,13.25,13.25,166200,2202658.0 +2025-11-24 10:15:00,13.26,13.3,13.25,13.3,117000,1554292.0 +2025-11-24 10:20:00,13.29,13.32,13.28,13.29,123900,1647844.0 +2025-11-24 10:25:00,13.29,13.33,13.28,13.33,153100,2036028.0 +2025-11-24 10:30:00,13.32,13.33,13.3,13.31,46300,616600.0 +2025-11-24 10:35:00,13.31,13.32,13.3,13.31,58600,779964.0 +2025-11-24 10:40:00,13.32,13.34,13.31,13.33,45300,603552.0 +2025-11-24 10:45:00,13.33,13.35,13.33,13.34,65400,872404.0 +2025-11-24 10:50:00,13.34,13.36,13.33,13.33,73500,980988.0 +2025-11-24 10:55:00,13.33,13.35,13.32,13.33,39000,519948.0 +2025-11-24 11:00:00,13.34,13.34,13.28,13.29,83200,1106788.0 +2025-11-24 11:05:00,13.29,13.31,13.29,13.31,29900,397652.0 +2025-11-24 11:10:00,13.3,13.33,13.3,13.33,48100,640240.0 +2025-11-24 11:15:00,13.33,13.39,13.32,13.38,144900,1935564.0 +2025-11-24 11:20:00,13.38,13.39,13.32,13.34,93500,1249228.0 +2025-11-24 11:25:00,13.34,13.37,13.33,13.35,118900,1587500.0 +2025-11-24 11:30:00,13.35,13.38,13.34,13.36,96200,1284728.0 +2025-11-24 13:05:00,13.36,13.45,13.35,13.45,214700,2875412.0 +2025-11-24 13:10:00,13.45,13.49,13.43,13.49,312400,4205884.0 +2025-11-24 13:15:00,13.48,13.49,13.46,13.48,164500,2217888.0 +2025-11-24 13:20:00,13.47,13.49,13.46,13.46,119300,1607956.0 +2025-11-24 13:25:00,13.46,13.48,13.45,13.47,83200,1120420.0 +2025-11-24 13:30:00,13.47,13.53,13.47,13.53,196200,2648904.0 +2025-11-24 13:35:00,13.52,13.57,13.52,13.57,180900,2451504.0 +2025-11-24 13:40:00,13.58,13.6,13.54,13.54,325300,4413052.0 +2025-11-24 13:45:00,13.54,13.59,13.54,13.59,119100,1615416.0 +2025-11-24 13:50:00,13.59,13.64,13.59,13.64,214400,2921096.0 +2025-11-24 13:55:00,13.63,13.67,13.63,13.67,137400,1874728.0 +2025-11-24 14:00:00,13.68,13.69,13.64,13.64,104800,1432488.0 +2025-11-24 14:05:00,13.64,13.67,13.63,13.67,102000,1392384.0 +2025-11-24 14:10:00,13.66,13.68,13.65,13.68,112000,1531024.0 +2025-11-24 14:15:00,13.67,13.68,13.62,13.62,102200,1394704.0 +2025-11-24 14:20:00,13.62,13.63,13.6,13.62,171600,2335456.0 +2025-11-24 14:25:00,13.62,13.63,13.6,13.62,84700,1152976.0 +2025-11-24 14:30:00,13.61,13.63,13.59,13.62,162900,2216784.0 +2025-11-24 14:35:00,13.62,13.63,13.61,13.62,126800,1727056.0 +2025-11-24 14:40:00,13.61,13.62,13.59,13.59,69000,938528.0 +2025-11-24 14:45:00,13.59,13.6,13.57,13.57,111400,1512840.0 +2025-11-24 14:50:00,13.57,13.59,13.56,13.57,244000,3312064.0 +2025-11-24 14:55:00,13.58,13.59,13.57,13.58,293400,3984424.0 +2025-11-24 15:00:00,13.58,13.64,13.57,13.62,476100,6477944.0 +2025-11-25 09:35:00,13.93,14.18,13.86,13.9,1403300,19618080.0 +2025-11-25 09:40:00,13.9,14.0,13.9,13.98,364500,5086154.0 +2025-11-25 09:45:00,13.98,14.08,13.97,14.08,382800,5373034.0 +2025-11-25 09:50:00,14.07,14.17,14.02,14.16,543000,7653256.0 +2025-11-25 09:55:00,14.16,14.2,14.11,14.11,522000,7392776.0 +2025-11-25 10:00:00,14.11,14.11,14.04,14.09,219900,3094776.0 +2025-11-25 10:05:00,14.11,14.12,14.07,14.1,231700,3264844.0 +2025-11-25 10:10:00,14.09,14.1,14.06,14.07,68800,968804.0 +2025-11-25 10:15:00,14.07,14.13,14.07,14.12,134400,1895764.0 +2025-11-25 10:20:00,14.12,14.14,14.11,14.12,73100,1032180.0 +2025-11-25 10:25:00,14.12,14.14,14.11,14.12,110700,1563288.0 +2025-11-25 10:30:00,14.13,14.18,14.09,14.16,243800,3444956.0 +2025-11-25 10:35:00,14.16,14.24,14.14,14.2,464100,6588720.0 +2025-11-25 10:40:00,14.2,14.24,14.19,14.24,257700,3659912.0 +2025-11-25 10:45:00,14.25,14.25,14.19,14.24,194700,2767880.0 +2025-11-25 10:50:00,14.22,14.25,14.2,14.22,138500,1969688.0 +2025-11-25 10:55:00,14.23,14.23,14.17,14.18,125400,1780336.0 +2025-11-25 11:00:00,14.19,14.27,14.17,14.22,256700,3651768.0 +2025-11-25 11:05:00,14.22,14.24,14.18,14.19,119300,1694368.0 +2025-11-25 11:10:00,14.21,14.22,14.19,14.22,64700,918904.0 +2025-11-25 11:15:00,14.22,14.27,14.21,14.27,157800,2245928.0 +2025-11-25 11:20:00,14.26,14.27,14.25,14.25,77900,1111304.0 +2025-11-25 11:25:00,14.26,14.26,14.22,14.22,47200,671888.0 +2025-11-25 11:30:00,14.22,14.23,14.21,14.21,47100,669768.0 +2025-11-25 13:05:00,14.21,14.21,14.16,14.19,350600,4971120.0 +2025-11-25 13:10:00,14.19,14.2,14.17,14.19,103900,1474424.0 +2025-11-25 13:15:00,14.19,14.19,14.15,14.16,133000,1883528.0 +2025-11-25 13:20:00,14.16,14.19,14.15,14.17,102200,1447488.0 +2025-11-25 13:25:00,14.17,14.29,14.17,14.25,512200,7277552.0 +2025-11-25 13:30:00,14.26,14.26,14.15,14.15,93000,1321160.0 +2025-11-25 13:35:00,14.16,14.18,14.15,14.17,79500,1125320.0 +2025-11-25 13:40:00,14.17,14.18,14.13,14.14,80100,1133176.0 +2025-11-25 13:45:00,14.15,14.16,14.14,14.15,62100,878536.0 +2025-11-25 13:50:00,14.14,14.14,14.12,14.13,92500,1306624.0 +2025-11-25 13:55:00,14.13,14.13,14.1,14.1,92700,1308360.0 +2025-11-25 14:00:00,14.1,14.12,14.1,14.1,71000,1001504.0 +2025-11-25 14:05:00,14.11,14.27,14.1,14.23,592000,8424352.0 +2025-11-25 14:10:00,14.24,14.26,14.2,14.22,143500,2041576.0 +2025-11-25 14:15:00,14.22,14.23,14.21,14.23,93200,1325824.0 +2025-11-25 14:20:00,14.23,14.37,14.22,14.37,456700,6523128.0 +2025-11-25 14:25:00,14.38,14.43,14.29,14.29,458300,6588832.0 +2025-11-25 14:30:00,14.29,14.3,14.26,14.3,163200,2329184.0 +2025-11-25 14:35:00,14.31,14.35,14.29,14.35,309100,4428160.0 +2025-11-25 14:40:00,14.35,14.39,14.35,14.35,319600,4591200.0 +2025-11-25 14:45:00,14.35,14.35,14.3,14.32,451300,6465120.0 +2025-11-25 14:50:00,14.32,14.35,14.31,14.33,225900,3237936.0 +2025-11-25 14:55:00,14.33,14.33,14.28,14.28,479500,6858048.0 +2025-11-25 15:00:00,14.28,14.31,14.28,14.28,329800,4713248.0 +2025-11-26 09:35:00,14.32,14.32,14.17,14.27,678100,9656810.0 +2025-11-26 09:40:00,14.26,14.34,14.2,14.21,462800,6603192.0 +2025-11-26 09:45:00,14.2,14.23,14.16,14.16,482300,6841542.0 +2025-11-26 09:50:00,14.16,14.26,14.14,14.19,380100,5394696.0 +2025-11-26 09:55:00,14.2,14.2,14.15,14.2,209500,2969044.0 +2025-11-26 10:00:00,14.2,14.2,14.16,14.17,140900,1997708.0 +2025-11-26 10:05:00,14.17,14.18,14.12,14.13,248300,3514204.0 +2025-11-26 10:10:00,14.13,14.14,14.1,14.12,258100,3644096.0 +2025-11-26 10:15:00,14.12,14.13,14.1,14.11,251400,3546684.0 +2025-11-26 10:20:00,14.11,14.14,14.08,14.08,241600,3407272.0 +2025-11-26 10:25:00,14.07,14.1,14.06,14.07,155600,2190520.0 +2025-11-26 10:30:00,14.06,14.08,14.03,14.03,201200,2827100.0 +2025-11-26 10:35:00,14.03,14.04,14.01,14.01,212900,2985088.0 +2025-11-26 10:40:00,14.01,14.07,14.01,14.04,280600,3938380.0 +2025-11-26 10:45:00,14.05,14.05,13.95,13.95,229100,3206376.0 +2025-11-26 10:50:00,13.94,13.96,13.93,13.93,145600,2030184.0 +2025-11-26 10:55:00,13.93,13.97,13.92,13.97,147600,2058320.0 +2025-11-26 11:00:00,13.98,14.01,13.95,13.96,148600,2076672.0 +2025-11-26 11:05:00,13.97,13.98,13.95,13.97,123800,1728560.0 +2025-11-26 11:10:00,13.97,14.0,13.96,13.97,122300,1709216.0 +2025-11-26 11:15:00,13.97,14.0,13.97,13.98,78400,1096376.0 +2025-11-26 11:20:00,13.98,14.03,13.98,14.03,44200,619616.0 +2025-11-26 11:25:00,14.02,14.03,13.97,14.03,189900,2659224.0 +2025-11-26 11:30:00,14.03,14.03,13.99,14.02,35900,502976.0 +2025-11-26 13:05:00,14.02,14.04,14.02,14.03,139100,1950992.0 +2025-11-26 13:10:00,14.02,14.02,13.99,14.02,116500,1631744.0 +2025-11-26 13:15:00,14.03,14.05,14.02,14.04,91700,1286992.0 +2025-11-26 13:20:00,14.04,14.09,14.02,14.04,113800,1600008.0 +2025-11-26 13:25:00,14.05,14.1,14.05,14.07,128700,1813000.0 +2025-11-26 13:30:00,14.07,14.07,14.04,14.05,43400,610256.0 +2025-11-26 13:35:00,14.05,14.06,14.02,14.04,115100,1616288.0 +2025-11-26 13:40:00,14.03,14.04,14.02,14.03,56900,797976.0 +2025-11-26 13:45:00,14.03,14.03,14.0,14.0,56200,787968.0 +2025-11-26 13:50:00,14.01,14.02,14.0,14.02,73700,1032280.0 +2025-11-26 13:55:00,14.01,14.02,14.01,14.01,66900,937448.0 +2025-11-26 14:00:00,14.01,14.01,13.98,13.98,172700,2417040.0 +2025-11-26 14:05:00,13.99,13.99,13.94,13.96,120000,1675536.0 +2025-11-26 14:10:00,13.96,14.01,13.95,13.98,102900,1438704.0 +2025-11-26 14:15:00,13.99,14.01,13.97,14.0,124600,1743672.0 +2025-11-26 14:20:00,13.99,14.0,13.97,13.99,92900,1298504.0 +2025-11-26 14:25:00,14.0,14.01,13.97,13.98,67700,947024.0 +2025-11-26 14:30:00,13.98,13.99,13.98,13.98,41900,585880.0 +2025-11-26 14:35:00,13.99,14.0,13.95,13.95,186500,2604096.0 +2025-11-26 14:40:00,13.95,13.96,13.9,13.91,220500,3071320.0 +2025-11-26 14:45:00,13.92,13.94,13.91,13.93,128800,1793184.0 +2025-11-26 14:50:00,13.93,13.93,13.91,13.93,190200,2648360.0 +2025-11-26 14:55:00,13.92,13.96,13.92,13.95,174100,2427872.0 +2025-11-26 15:00:00,13.96,13.98,13.94,13.95,244500,3412816.0 +2025-11-27 09:35:00,13.98,14.14,13.98,14.11,379200,5334778.0 +2025-11-27 09:40:00,14.11,14.11,13.98,13.98,234000,3281606.0 +2025-11-27 09:45:00,13.98,14.07,13.98,14.07,139200,1952876.0 +2025-11-27 09:50:00,14.06,14.07,14.01,14.02,145300,2038033.0 +2025-11-27 09:55:00,14.03,14.04,13.99,14.03,138400,1939296.0 +2025-11-27 10:00:00,14.02,14.03,13.97,14.02,164800,2306295.0 +2025-11-27 10:05:00,14.01,14.02,13.99,14.01,41200,576926.0 +2025-11-27 10:10:00,14.01,14.03,13.99,14.03,102300,1432694.0 +2025-11-27 10:15:00,14.03,14.03,13.98,13.98,41300,578046.0 +2025-11-27 10:20:00,13.97,13.99,13.93,13.99,204000,2845898.0 +2025-11-27 10:25:00,13.97,13.99,13.96,13.98,76100,1063712.0 +2025-11-27 10:30:00,13.97,13.98,13.96,13.97,76600,1070448.0 +2025-11-27 10:35:00,13.96,14.01,13.96,13.99,363600,5082386.0 +2025-11-27 10:40:00,13.99,14.0,13.98,14.0,59400,830862.0 +2025-11-27 10:45:00,13.99,14.0,13.95,13.95,82800,1156620.0 +2025-11-27 10:50:00,13.96,13.97,13.94,13.95,47200,658488.0 +2025-11-27 10:55:00,13.95,13.95,13.94,13.95,39700,553720.0 +2025-11-27 11:00:00,13.95,13.95,13.9,13.94,248500,3457364.0 +2025-11-27 11:05:00,13.94,13.96,13.93,13.95,42300,589892.0 +2025-11-27 11:10:00,13.94,13.95,13.93,13.94,34200,476748.0 +2025-11-27 11:15:00,13.94,13.94,13.93,13.93,36000,501508.0 +2025-11-27 11:20:00,13.94,13.95,13.93,13.95,34800,485124.0 +2025-11-27 11:25:00,13.95,13.95,13.92,13.93,24000,334412.0 +2025-11-27 11:30:00,13.93,13.93,13.89,13.89,111200,1547308.0 +2025-11-27 13:05:00,13.87,13.92,13.87,13.91,166200,2307812.0 +2025-11-27 13:10:00,13.91,13.93,13.9,13.93,43900,611056.0 +2025-11-27 13:15:00,13.95,13.98,13.93,13.98,50500,705012.0 +2025-11-27 13:20:00,13.98,14.01,13.97,13.99,104600,1463864.0 +2025-11-27 13:25:00,13.99,13.99,13.96,13.97,91400,1277060.0 +2025-11-27 13:30:00,13.97,13.99,13.96,13.97,64200,897360.0 +2025-11-27 13:35:00,13.98,14.0,13.97,13.99,32100,448960.0 +2025-11-27 13:40:00,13.99,13.99,13.97,13.97,34000,475264.0 +2025-11-27 13:45:00,13.96,13.97,13.94,13.95,74900,1044924.0 +2025-11-27 13:50:00,13.95,13.98,13.95,13.95,88600,1237436.0 +2025-11-27 13:55:00,13.95,13.99,13.94,13.99,64000,893696.0 +2025-11-27 14:00:00,13.99,14.06,13.97,14.04,130700,1832308.0 +2025-11-27 14:05:00,14.05,14.05,14.0,14.01,84800,1189148.0 +2025-11-27 14:10:00,14.01,14.01,13.96,13.98,78500,1098240.0 +2025-11-27 14:15:00,13.97,14.0,13.96,13.97,35000,489312.0 +2025-11-27 14:20:00,13.98,13.99,13.97,13.98,46000,642896.0 +2025-11-27 14:25:00,13.99,14.0,13.98,13.99,43500,608612.0 +2025-11-27 14:30:00,13.99,14.02,13.99,14.0,61300,858400.0 +2025-11-27 14:35:00,14.0,14.0,13.97,13.99,93900,1313672.0 +2025-11-27 14:40:00,13.99,13.99,13.94,13.95,179800,2511564.0 +2025-11-27 14:45:00,13.94,13.96,13.94,13.96,122800,1712220.0 +2025-11-27 14:50:00,13.96,13.96,13.93,13.94,104500,1457032.0 +2025-11-27 14:55:00,13.94,13.94,13.91,13.93,172500,2402008.0 +2025-11-27 15:00:00,13.92,13.95,13.92,13.94,119700,1668304.0 +2025-11-28 09:35:00,13.95,13.99,13.84,13.94,291500,4053904.0 +2025-11-28 09:40:00,13.89,13.97,13.88,13.94,169600,2362117.0 +2025-11-28 09:45:00,13.94,13.99,13.92,13.97,192300,2683698.0 +2025-11-28 09:50:00,13.98,14.01,13.96,14.0,140100,1960346.0 +2025-11-28 09:55:00,14.0,14.06,13.98,14.0,307600,4311364.0 +2025-11-28 10:00:00,14.0,14.03,13.95,13.96,95700,1336907.0 +2025-11-28 10:05:00,13.96,14.03,13.96,14.03,292300,4089856.0 +2025-11-28 10:10:00,14.02,14.02,13.99,14.0,105500,1477494.0 +2025-11-28 10:15:00,13.99,14.0,13.97,14.0,55900,781420.0 +2025-11-28 10:20:00,13.98,14.0,13.97,13.97,53600,749164.0 +2025-11-28 10:25:00,13.96,13.97,13.93,13.94,152000,2120574.0 +2025-11-28 10:30:00,13.94,13.97,13.92,13.97,104300,1453296.0 +2025-11-28 10:35:00,13.97,13.99,13.96,13.97,41200,575820.0 +2025-11-28 10:40:00,13.99,14.0,13.98,13.99,71400,999220.0 +2025-11-28 10:45:00,14.0,14.02,13.98,14.02,229500,3216500.0 +2025-11-28 10:50:00,14.03,14.05,14.03,14.03,193100,2709024.0 +2025-11-28 10:55:00,14.04,14.05,14.03,14.03,38700,543256.0 +2025-11-28 11:00:00,14.04,14.04,14.03,14.03,26300,369044.0 +2025-11-28 11:05:00,14.02,14.05,14.02,14.03,42500,596608.0 +2025-11-28 11:10:00,14.02,14.02,13.99,13.99,27200,380748.0 +2025-11-28 11:15:00,13.99,13.99,13.96,13.98,209700,2928468.0 +2025-11-28 11:20:00,13.97,13.99,13.96,13.99,216800,3029324.0 +2025-11-28 11:25:00,14.0,14.01,13.97,13.98,90300,1262200.0 +2025-11-28 11:30:00,13.98,13.99,13.98,13.98,7700,107688.0 +2025-11-28 13:05:00,13.98,13.98,13.95,13.95,65100,909024.0 +2025-11-28 13:10:00,13.95,13.98,13.95,13.97,49100,685440.0 +2025-11-28 13:15:00,13.97,13.99,13.97,13.98,132600,1852720.0 +2025-11-28 13:20:00,13.98,13.99,13.96,13.96,58000,810516.0 +2025-11-28 13:25:00,13.97,13.99,13.97,13.99,53100,742404.0 +2025-11-28 13:30:00,13.99,14.01,13.98,14.01,29600,414316.0 +2025-11-28 13:35:00,14.01,14.02,14.01,14.01,79000,1106844.0 +2025-11-28 13:40:00,14.01,14.04,14.01,14.03,80900,1134280.0 +2025-11-28 13:45:00,14.02,14.04,14.02,14.03,73700,1034080.0 +2025-11-28 13:50:00,14.03,14.06,14.03,14.06,98200,1378888.0 +2025-11-28 13:55:00,14.05,14.12,14.05,14.09,283100,3988576.0 +2025-11-28 14:00:00,14.08,14.1,14.06,14.09,83700,1178660.0 +2025-11-28 14:05:00,14.09,14.09,14.04,14.05,100300,1410340.0 +2025-11-28 14:10:00,14.04,14.05,14.02,14.04,81100,1138024.0 +2025-11-28 14:15:00,14.04,14.06,14.03,14.06,63200,887680.0 +2025-11-28 14:20:00,14.05,14.07,14.05,14.06,120900,1700068.0 +2025-11-28 14:25:00,14.07,14.08,14.06,14.08,28800,405396.0 +2025-11-28 14:30:00,14.08,14.08,14.06,14.07,76100,1070656.0 +2025-11-28 14:35:00,14.07,14.08,14.06,14.08,149800,2107880.0 +2025-11-28 14:40:00,14.07,14.14,14.07,14.12,507400,7156832.0 +2025-11-28 14:45:00,14.12,14.13,14.12,14.13,67200,949240.0 +2025-11-28 14:50:00,14.13,14.13,14.09,14.11,181000,2553520.0 +2025-11-28 14:55:00,14.1,14.11,14.08,14.09,190100,2679440.0 +2025-11-28 15:00:00,14.09,14.13,14.09,14.13,175500,2476304.0 +2025-12-01 09:35:00,14.07,14.24,14.07,14.12,292800,4131199.0 +2025-12-01 09:40:00,14.12,14.12,14.07,14.07,192400,2710492.0 +2025-12-01 09:45:00,14.1,14.22,14.09,14.19,295700,4180799.0 +2025-12-01 09:50:00,14.19,14.21,14.17,14.18,165200,2344099.0 +2025-12-01 09:55:00,14.21,14.24,14.19,14.2,243000,3453579.0 +2025-12-01 10:00:00,14.19,14.22,14.19,14.21,88300,1253988.0 +2025-12-01 10:05:00,14.21,14.26,14.21,14.25,150000,2136038.0 +2025-12-01 10:10:00,14.24,14.37,14.23,14.35,574200,8218406.0 +2025-12-01 10:15:00,14.34,14.43,14.29,14.4,600500,8620836.0 +2025-12-01 10:20:00,14.39,14.4,14.3,14.32,193800,2782428.0 +2025-12-01 10:25:00,14.31,14.32,14.28,14.29,187000,2672060.0 +2025-12-01 10:30:00,14.28,14.29,14.26,14.29,44700,638136.0 +2025-12-01 10:35:00,14.28,14.28,14.24,14.25,110300,1572628.0 +2025-12-01 10:40:00,14.24,14.24,14.22,14.23,58600,833908.0 +2025-12-01 10:45:00,14.23,14.23,14.19,14.2,138100,1962272.0 +2025-12-01 10:50:00,14.21,14.23,14.19,14.23,92800,1317480.0 +2025-12-01 10:55:00,14.22,14.24,14.2,14.24,67100,953788.0 +2025-12-01 11:00:00,14.24,14.3,14.23,14.28,167700,2390848.0 +2025-12-01 11:05:00,14.28,14.28,14.26,14.27,33900,483704.0 +2025-12-01 11:10:00,14.26,14.27,14.26,14.27,24800,353720.0 +2025-12-01 11:15:00,14.26,14.26,14.23,14.23,49700,707888.0 +2025-12-01 11:20:00,14.22,14.23,14.2,14.21,78500,1115228.0 +2025-12-01 11:25:00,14.21,14.22,14.19,14.21,60300,856540.0 +2025-12-01 11:30:00,14.21,14.22,14.19,14.2,127100,1804900.0 +2025-12-01 13:05:00,14.19,14.19,14.13,14.16,124900,1768972.0 +2025-12-01 13:10:00,14.16,14.17,14.14,14.14,52200,739000.0 +2025-12-01 13:15:00,14.14,14.18,14.14,14.17,54000,764628.0 +2025-12-01 13:20:00,14.17,14.17,14.16,14.17,37300,528404.0 +2025-12-01 13:25:00,14.18,14.18,14.16,14.16,23300,330160.0 +2025-12-01 13:30:00,14.16,14.17,14.14,14.16,89000,1259688.0 +2025-12-01 13:35:00,14.15,14.16,14.13,14.16,58900,833168.0 +2025-12-01 13:40:00,14.15,14.16,14.13,14.15,68300,966172.0 +2025-12-01 13:45:00,14.15,14.16,14.14,14.15,22900,323980.0 +2025-12-01 13:50:00,14.14,14.16,14.14,14.16,64600,913852.0 +2025-12-01 13:55:00,14.15,14.15,14.13,14.14,64500,912108.0 +2025-12-01 14:00:00,14.13,14.14,14.13,14.14,52300,739352.0 +2025-12-01 14:05:00,14.13,14.15,14.11,14.13,151800,2143760.0 +2025-12-01 14:10:00,14.13,14.14,14.11,14.11,59300,837808.0 +2025-12-01 14:15:00,14.12,14.14,14.12,14.13,30400,429568.0 +2025-12-01 14:20:00,14.12,14.14,14.12,14.14,15900,224624.0 +2025-12-01 14:25:00,14.12,14.14,14.11,14.14,96600,1364656.0 +2025-12-01 14:30:00,14.14,14.14,14.12,14.13,90400,1277232.0 +2025-12-01 14:35:00,14.13,14.14,14.11,14.14,82200,1161168.0 +2025-12-01 14:40:00,14.14,14.15,14.12,14.15,67200,949856.0 +2025-12-01 14:45:00,14.15,14.16,14.13,14.16,61300,867216.0 +2025-12-01 14:50:00,14.15,14.18,14.14,14.18,97200,1376144.0 +2025-12-01 14:55:00,14.16,14.27,14.15,14.26,464900,6612496.0 +2025-12-01 15:00:00,14.26,14.27,14.21,14.24,266100,3788864.0 +2025-12-02 09:35:00,14.15,14.2,14.06,14.08,287000,4049544.0 +2025-12-02 09:40:00,14.08,14.21,14.07,14.16,307300,4343279.0 +2025-12-02 09:45:00,14.17,14.17,14.11,14.15,121800,1722484.0 +2025-12-02 09:50:00,14.15,14.15,14.11,14.13,56200,793632.0 +2025-12-02 09:55:00,14.13,14.18,14.13,14.18,197200,2791725.0 +2025-12-02 10:00:00,14.18,14.18,14.15,14.17,67400,954610.0 +2025-12-02 10:05:00,14.17,14.22,14.16,14.21,164800,2340006.0 +2025-12-02 10:10:00,14.22,14.22,14.17,14.17,87900,1248082.0 +2025-12-02 10:15:00,14.17,14.2,14.16,14.18,73900,1047558.0 +2025-12-02 10:20:00,14.17,14.2,14.15,14.19,58600,830352.0 +2025-12-02 10:25:00,14.19,14.2,14.18,14.19,30800,436904.0 +2025-12-02 10:30:00,14.19,14.29,14.19,14.28,130700,1862044.0 +2025-12-02 10:35:00,14.27,14.29,14.24,14.24,132500,1889684.0 +2025-12-02 10:40:00,14.24,14.27,14.24,14.26,74500,1062318.0 +2025-12-02 10:45:00,14.26,14.29,14.26,14.27,108800,1552914.0 +2025-12-02 10:50:00,14.27,14.29,14.27,14.28,26200,374180.0 +2025-12-02 10:55:00,14.28,14.28,14.27,14.27,26700,381038.0 +2025-12-02 11:00:00,14.27,14.29,14.27,14.28,62100,886854.0 +2025-12-02 11:05:00,14.28,14.28,14.24,14.24,58300,831412.0 +2025-12-02 11:10:00,14.24,14.28,14.23,14.28,49300,702800.0 +2025-12-02 11:15:00,14.28,14.34,14.27,14.34,185400,2650960.0 +2025-12-02 11:20:00,14.33,14.34,14.29,14.29,52200,746526.0 +2025-12-02 11:25:00,14.29,14.33,14.28,14.32,85100,1216686.0 +2025-12-02 11:30:00,14.31,14.33,14.29,14.3,58200,832676.0 +2025-12-02 13:05:00,14.3,14.32,14.27,14.28,71800,1026196.0 +2025-12-02 13:10:00,14.28,14.28,14.27,14.27,40300,575124.0 +2025-12-02 13:15:00,14.27,14.28,14.25,14.26,31100,443700.0 +2025-12-02 13:20:00,14.25,14.26,14.23,14.23,57400,817760.0 +2025-12-02 13:25:00,14.23,14.26,14.23,14.26,42700,608240.0 +2025-12-02 13:30:00,14.26,14.26,14.24,14.25,19400,276408.0 +2025-12-02 13:35:00,14.24,14.28,14.24,14.27,40300,574712.0 +2025-12-02 13:40:00,14.27,14.27,14.23,14.23,64800,923464.0 +2025-12-02 13:45:00,14.24,14.27,14.24,14.26,83600,1191060.0 +2025-12-02 13:50:00,14.26,14.27,14.26,14.27,65500,934588.0 +2025-12-02 13:55:00,14.26,14.28,14.25,14.26,34300,489256.0 +2025-12-02 14:00:00,14.26,14.27,14.23,14.24,89900,1280472.0 +2025-12-02 14:05:00,14.24,14.26,14.22,14.24,85700,1219936.0 +2025-12-02 14:10:00,14.23,14.24,14.22,14.23,57000,810968.0 +2025-12-02 14:15:00,14.23,14.23,14.22,14.23,77700,1105492.0 +2025-12-02 14:20:00,14.23,14.24,14.22,14.24,53400,759904.0 +2025-12-02 14:25:00,14.24,14.24,14.22,14.23,77500,1102488.0 +2025-12-02 14:30:00,14.22,14.23,14.22,14.23,38700,550608.0 +2025-12-02 14:35:00,14.23,14.23,14.21,14.21,87300,1241188.0 +2025-12-02 14:40:00,14.21,14.22,14.18,14.2,120700,1713316.0 +2025-12-02 14:45:00,14.21,14.24,14.21,14.23,101400,1441588.0 +2025-12-02 14:50:00,14.23,14.24,14.22,14.23,115400,1641736.0 +2025-12-02 14:55:00,14.22,14.23,14.2,14.22,152300,2164332.0 +2025-12-02 15:00:00,14.21,14.22,14.2,14.22,155700,2213692.0 +2025-12-03 09:35:00,14.22,14.28,14.13,14.26,195300,2775790.0 +2025-12-03 09:40:00,14.25,14.25,14.17,14.18,123400,1754007.0 +2025-12-03 09:45:00,14.17,14.22,14.16,14.21,109500,1553871.0 +2025-12-03 09:50:00,14.2,14.21,14.16,14.19,167900,2381646.0 +2025-12-03 09:55:00,14.19,14.22,14.19,14.21,231200,3282924.0 +2025-12-03 10:00:00,14.19,14.2,14.17,14.18,128900,1827776.0 +2025-12-03 10:05:00,14.18,14.2,14.17,14.19,69300,983189.0 +2025-12-03 10:10:00,14.19,14.2,14.13,14.14,235600,3335477.0 +2025-12-03 10:15:00,14.14,14.17,14.13,14.17,72500,1026116.0 +2025-12-03 10:20:00,14.16,14.17,14.16,14.16,58700,831422.0 +2025-12-03 10:25:00,14.16,14.17,14.11,14.11,120300,1701424.0 +2025-12-03 10:30:00,14.11,14.14,14.09,14.11,137000,1932402.0 +2025-12-03 10:35:00,14.11,14.11,14.09,14.1,172100,2426604.0 +2025-12-03 10:40:00,14.1,14.1,14.04,14.1,649600,9134488.0 +2025-12-03 10:45:00,14.11,14.13,14.1,14.13,79700,1124528.0 +2025-12-03 10:50:00,14.12,14.17,14.12,14.16,74400,1052596.0 +2025-12-03 10:55:00,14.15,14.15,14.1,14.12,79900,1128600.0 +2025-12-03 11:00:00,14.12,14.13,14.07,14.07,139400,1964612.0 +2025-12-03 11:05:00,14.1,14.13,14.09,14.1,77100,1087296.0 +2025-12-03 11:10:00,14.09,14.13,14.08,14.1,86000,1212448.0 +2025-12-03 11:15:00,14.1,14.11,14.09,14.09,38900,548244.0 +2025-12-03 11:20:00,14.08,14.11,14.07,14.1,49200,693036.0 +2025-12-03 11:25:00,14.1,14.1,14.08,14.08,34800,490552.0 +2025-12-03 11:30:00,14.08,14.11,14.08,14.1,15400,217108.0 +2025-12-03 13:05:00,14.09,14.1,14.04,14.09,138300,1946316.0 +2025-12-03 13:10:00,14.1,14.11,14.07,14.09,55800,785776.0 +2025-12-03 13:15:00,14.09,14.09,14.07,14.08,38700,544736.0 +2025-12-03 13:20:00,14.09,14.09,14.06,14.07,52600,740600.0 +2025-12-03 13:25:00,14.06,14.08,14.06,14.07,92400,1299816.0 +2025-12-03 13:30:00,14.08,14.11,14.07,14.09,46000,648172.0 +2025-12-03 13:35:00,14.09,14.09,14.06,14.08,29700,417836.0 +2025-12-03 13:40:00,14.07,14.07,14.05,14.06,62900,884264.0 +2025-12-03 13:45:00,14.06,14.07,14.05,14.06,73700,1035972.0 +2025-12-03 13:50:00,14.05,14.07,14.05,14.06,57700,811348.0 +2025-12-03 13:55:00,14.04,14.05,14.02,14.02,152200,2136404.0 +2025-12-03 14:00:00,14.01,14.02,13.99,13.99,204200,2859724.0 +2025-12-03 14:05:00,13.99,14.03,13.99,14.02,103100,1444116.0 +2025-12-03 14:10:00,14.02,14.04,14.01,14.03,59900,839948.0 +2025-12-03 14:15:00,14.04,14.05,14.01,14.05,70000,982012.0 +2025-12-03 14:20:00,14.04,14.05,14.03,14.03,54600,766412.0 +2025-12-03 14:25:00,14.03,14.04,14.01,14.03,41700,584960.0 +2025-12-03 14:30:00,14.03,14.06,14.03,14.06,86700,1217320.0 +2025-12-03 14:35:00,14.05,14.09,14.04,14.07,112300,1579496.0 +2025-12-03 14:40:00,14.07,14.1,14.07,14.09,88600,1247888.0 +2025-12-03 14:45:00,14.08,14.09,14.05,14.06,63200,889184.0 +2025-12-03 14:50:00,14.06,14.08,14.05,14.06,104700,1472728.0 +2025-12-03 14:55:00,14.06,14.06,14.03,14.03,127200,1786432.0 +2025-12-03 15:00:00,14.04,14.06,14.03,14.05,120900,1697840.0 +2025-12-04 09:35:00,14.15,14.18,14.04,14.13,468300,6604488.0 +2025-12-04 09:40:00,14.23,14.23,14.02,14.03,337800,4771614.0 +2025-12-04 09:45:00,14.03,14.05,14.0,14.01,164100,2300521.0 +2025-12-04 09:50:00,14.0,14.0,13.95,13.96,220200,3076032.0 +2025-12-04 09:55:00,13.95,13.95,13.89,13.92,200800,2793375.0 +2025-12-04 10:00:00,13.91,13.93,13.85,13.86,141600,1966878.0 +2025-12-04 10:05:00,13.86,13.89,13.84,13.86,147200,2041608.0 +2025-12-04 10:10:00,13.87,13.87,13.8,13.86,276500,3820504.0 +2025-12-04 10:15:00,13.86,13.87,13.81,13.82,131300,1816928.0 +2025-12-04 10:20:00,13.82,13.83,13.75,13.77,182300,2511492.0 +2025-12-04 10:25:00,13.78,13.84,13.78,13.84,140400,1938908.0 +2025-12-04 10:30:00,13.85,13.87,13.84,13.84,64900,898844.0 +2025-12-04 10:35:00,13.85,13.89,13.85,13.87,72500,1005492.0 +2025-12-04 10:40:00,13.86,13.87,13.86,13.87,47300,655848.0 +2025-12-04 10:45:00,13.86,13.91,13.85,13.91,55300,766964.0 +2025-12-04 10:50:00,13.9,13.91,13.88,13.91,85900,1193056.0 +2025-12-04 10:55:00,13.91,13.94,13.9,13.94,37800,526300.0 +2025-12-04 11:00:00,13.93,13.98,13.93,13.95,82100,1146076.0 +2025-12-04 11:05:00,13.94,13.94,13.91,13.93,62900,876052.0 +2025-12-04 11:10:00,13.92,13.93,13.91,13.91,36100,502348.0 +2025-12-04 11:15:00,13.9,13.9,13.86,13.89,98800,1371816.0 +2025-12-04 11:20:00,13.88,13.95,13.88,13.94,58800,817416.0 +2025-12-04 11:25:00,13.94,13.94,13.91,13.93,23000,320192.0 +2025-12-04 11:30:00,13.92,13.93,13.91,13.92,43100,599944.0 +2025-12-04 13:05:00,13.91,13.92,13.88,13.9,59600,828524.0 +2025-12-04 13:10:00,13.91,13.91,13.87,13.9,22700,315256.0 +2025-12-04 13:15:00,13.88,13.9,13.85,13.86,96400,1336524.0 +2025-12-04 13:20:00,13.85,13.87,13.85,13.86,12300,170488.0 +2025-12-04 13:25:00,13.87,13.88,13.86,13.87,29700,411816.0 +2025-12-04 13:30:00,13.87,13.87,13.84,13.87,38300,530760.0 +2025-12-04 13:35:00,13.86,13.87,13.84,13.84,47800,661896.0 +2025-12-04 13:40:00,13.83,13.85,13.83,13.84,32100,444040.0 +2025-12-04 13:45:00,13.83,13.85,13.83,13.84,46100,638168.0 +2025-12-04 13:50:00,13.83,13.85,13.81,13.83,143900,1990464.0 +2025-12-04 13:55:00,13.83,13.84,13.8,13.8,156100,2155716.0 +2025-12-04 14:00:00,13.8,13.81,13.79,13.8,97300,1342736.0 +2025-12-04 14:05:00,13.8,13.84,13.8,13.82,63100,871820.0 +2025-12-04 14:10:00,13.82,13.84,13.82,13.83,50700,701132.0 +2025-12-04 14:15:00,13.84,13.87,13.83,13.84,79200,1096856.0 +2025-12-04 14:20:00,13.83,13.83,13.79,13.79,75300,1039556.0 +2025-12-04 14:25:00,13.79,13.81,13.78,13.79,68000,937856.0 +2025-12-04 14:30:00,13.79,13.81,13.78,13.81,69100,953004.0 +2025-12-04 14:35:00,13.8,13.83,13.8,13.82,68500,946028.0 +2025-12-04 14:40:00,13.82,13.83,13.78,13.79,95200,1313612.0 +2025-12-04 14:45:00,13.78,13.79,13.75,13.75,284400,3914828.0 +2025-12-04 14:50:00,13.75,13.77,13.73,13.73,243100,3342568.0 +2025-12-04 14:55:00,13.73,13.75,13.73,13.74,237900,3269232.0 +2025-12-04 15:00:00,13.74,13.78,13.74,13.78,240200,3305232.0 +2025-12-05 09:35:00,13.77,13.85,13.73,13.78,298200,4114123.0 +2025-12-05 09:40:00,13.76,13.82,13.74,13.77,222600,3067552.0 +2025-12-05 09:45:00,13.77,13.91,13.76,13.9,436100,6039633.0 +2025-12-05 09:50:00,13.92,13.92,13.8,13.82,228000,3161745.0 +2025-12-05 09:55:00,13.82,13.95,13.82,13.92,420100,5835781.0 +2025-12-05 10:00:00,13.92,14.0,13.91,13.99,271200,3785464.0 +2025-12-05 10:05:00,14.0,14.05,14.0,14.01,276200,3873162.0 +2025-12-05 10:10:00,14.01,14.1,13.98,14.06,272500,3819388.0 +2025-12-05 10:15:00,14.06,14.06,14.02,14.02,127000,1782540.0 +2025-12-05 10:20:00,14.02,14.05,14.01,14.04,60800,853168.0 +2025-12-05 10:25:00,14.06,14.09,14.04,14.06,140300,1974332.0 +2025-12-05 10:30:00,14.06,14.06,14.01,14.03,82200,1153632.0 +2025-12-05 10:35:00,14.03,14.05,14.02,14.03,112300,1576156.0 +2025-12-05 10:40:00,14.03,14.04,14.02,14.02,37100,520632.0 +2025-12-05 10:45:00,14.02,14.09,13.98,14.08,152100,2133616.0 +2025-12-05 10:50:00,14.06,14.06,14.02,14.02,37200,522636.0 +2025-12-05 10:55:00,14.01,14.04,14.01,14.04,27400,384448.0 +2025-12-05 11:00:00,14.03,14.04,14.01,14.01,22900,321240.0 +2025-12-05 11:05:00,14.02,14.02,14.0,14.01,15700,219972.0 +2025-12-05 11:10:00,14.02,14.03,14.01,14.02,20200,283184.0 +2025-12-05 11:15:00,14.02,14.05,14.02,14.05,23800,334116.0 +2025-12-05 11:20:00,14.04,14.08,14.03,14.06,79800,1121632.0 +2025-12-05 11:25:00,14.07,14.08,14.05,14.07,109200,1535312.0 +2025-12-05 11:30:00,14.06,14.07,14.04,14.04,76400,1073972.0 +2025-12-05 13:05:00,14.04,14.04,14.01,14.01,59200,830076.0 +2025-12-05 13:10:00,14.01,14.01,13.97,13.97,51600,722080.0 +2025-12-05 13:15:00,13.97,13.99,13.97,13.99,27800,388552.0 +2025-12-05 13:20:00,13.99,14.03,13.96,13.98,104200,1457488.0 +2025-12-05 13:25:00,13.98,13.98,13.94,13.96,129600,1809888.0 +2025-12-05 13:30:00,13.97,13.97,13.94,13.95,30100,420132.0 +2025-12-05 13:35:00,13.95,13.97,13.95,13.95,53100,741088.0 +2025-12-05 13:40:00,13.95,13.97,13.95,13.96,51800,723008.0 +2025-12-05 13:45:00,13.96,13.96,13.93,13.94,53100,740436.0 +2025-12-05 13:50:00,13.95,13.95,13.94,13.94,34400,479636.0 +2025-12-05 13:55:00,13.93,13.95,13.93,13.94,38400,535172.0 +2025-12-05 14:00:00,13.94,13.97,13.94,13.97,60200,840000.0 +2025-12-05 14:05:00,13.96,13.99,13.96,13.98,260100,3635136.0 +2025-12-05 14:10:00,13.98,13.99,13.97,13.97,57000,796544.0 +2025-12-05 14:15:00,13.98,13.98,13.96,13.97,52100,727748.0 +2025-12-05 14:20:00,13.96,13.97,13.96,13.97,42700,596176.0 +2025-12-05 14:25:00,13.97,13.97,13.96,13.97,59900,836744.0 +2025-12-05 14:30:00,13.97,13.98,13.96,13.97,43200,603492.0 +2025-12-05 14:35:00,13.96,13.97,13.95,13.96,45400,633868.0 +2025-12-05 14:40:00,13.95,13.96,13.95,13.95,53800,750676.0 +2025-12-05 14:45:00,13.95,13.96,13.95,13.96,34600,482704.0 +2025-12-05 14:50:00,13.95,14.0,13.95,14.0,195500,2731056.0 +2025-12-05 14:55:00,13.97,13.98,13.97,13.98,110300,1541336.0 +2025-12-05 15:00:00,13.98,13.98,13.95,13.97,164800,2301912.0 +2025-12-08 09:35:00,13.96,14.05,13.9,13.9,358700,5005661.0 +2025-12-08 09:40:00,13.9,13.93,13.8,13.81,476300,6593961.0 +2025-12-08 09:45:00,13.81,13.84,13.78,13.81,278200,3841444.0 +2025-12-08 09:50:00,13.81,13.84,13.71,13.74,338100,4653102.0 +2025-12-08 09:55:00,13.72,13.74,13.53,13.54,796400,10865360.0 +2025-12-08 10:00:00,13.54,13.64,13.54,13.6,432600,5881824.0 +2025-12-08 10:05:00,13.61,13.64,13.6,13.62,285700,3890272.0 +2025-12-08 10:10:00,13.6,13.61,13.56,13.57,299000,4061520.0 +2025-12-08 10:15:00,13.56,13.64,13.56,13.61,216100,2935772.0 +2025-12-08 10:20:00,13.6,13.61,13.58,13.58,97400,1324240.0 +2025-12-08 10:25:00,13.58,13.59,13.46,13.54,475600,6433068.0 +2025-12-08 10:30:00,13.53,13.53,13.5,13.51,198800,2686196.0 +2025-12-08 10:35:00,13.5,13.5,13.45,13.5,329400,4439044.0 +2025-12-08 10:40:00,13.51,13.56,13.5,13.55,207000,2800156.0 +2025-12-08 10:45:00,13.56,13.58,13.55,13.58,71200,965752.0 +2025-12-08 10:50:00,13.58,13.59,13.56,13.58,89500,1215388.0 +2025-12-08 10:55:00,13.57,13.62,13.56,13.62,143400,1948616.0 +2025-12-08 11:00:00,13.62,13.62,13.6,13.62,37500,510320.0 +2025-12-08 11:05:00,13.62,13.62,13.58,13.58,53800,731456.0 +2025-12-08 11:10:00,13.59,13.59,13.57,13.57,40900,555272.0 +2025-12-08 11:15:00,13.58,13.59,13.57,13.58,56700,769384.0 +2025-12-08 11:20:00,13.59,13.62,13.58,13.62,44200,601128.0 +2025-12-08 11:25:00,13.62,13.62,13.6,13.6,28900,393344.0 +2025-12-08 11:30:00,13.6,13.61,13.58,13.6,117600,1599152.0 +2025-12-08 13:05:00,13.61,13.61,13.58,13.58,147900,2011144.0 +2025-12-08 13:10:00,13.58,13.62,13.58,13.59,62500,849672.0 +2025-12-08 13:15:00,13.59,13.62,13.59,13.6,56700,771296.0 +2025-12-08 13:20:00,13.6,13.61,13.59,13.59,129500,1760464.0 +2025-12-08 13:25:00,13.6,13.6,13.55,13.55,117400,1593496.0 +2025-12-08 13:30:00,13.55,13.56,13.54,13.55,124400,1685480.0 +2025-12-08 13:35:00,13.55,13.57,13.54,13.54,76200,1033024.0 +2025-12-08 13:40:00,13.54,13.57,13.54,13.57,108100,1464424.0 +2025-12-08 13:45:00,13.56,13.59,13.55,13.57,129500,1757536.0 +2025-12-08 13:50:00,13.57,13.58,13.56,13.56,34300,465504.0 +2025-12-08 13:55:00,13.56,13.57,13.55,13.56,143300,1943280.0 +2025-12-08 14:00:00,13.56,13.57,13.54,13.56,105200,1426080.0 +2025-12-08 14:05:00,13.55,13.55,13.52,13.52,163500,2212208.0 +2025-12-08 14:10:00,13.52,13.56,13.52,13.56,116200,1572520.0 +2025-12-08 14:15:00,13.55,13.57,13.55,13.56,77400,1049320.0 +2025-12-08 14:20:00,13.55,13.55,13.53,13.54,118800,1608864.0 +2025-12-08 14:25:00,13.54,13.55,13.54,13.55,35800,484968.0 +2025-12-08 14:30:00,13.54,13.56,13.54,13.55,80000,1084128.0 +2025-12-08 14:35:00,13.55,13.57,13.55,13.56,44000,596512.0 +2025-12-08 14:40:00,13.55,13.58,13.55,13.57,145600,1974312.0 +2025-12-08 14:45:00,13.57,13.57,13.55,13.55,146000,1979280.0 +2025-12-08 14:50:00,13.56,13.57,13.55,13.57,172400,2338536.0 +2025-12-08 14:55:00,13.56,13.58,13.55,13.57,257000,3486696.0 +2025-12-08 15:00:00,13.57,13.58,13.56,13.56,193500,2624728.0 +2025-12-09 09:35:00,13.5,13.52,13.42,13.48,417800,5626652.0 +2025-12-09 09:40:00,13.48,13.49,13.42,13.47,204200,2745749.0 +2025-12-09 09:45:00,13.47,13.51,13.44,13.47,132000,1777818.0 +2025-12-09 09:50:00,13.47,13.48,13.44,13.47,117100,1575436.0 +2025-12-09 09:55:00,13.46,13.48,13.4,13.41,225600,3030979.0 +2025-12-09 10:00:00,13.41,13.42,13.39,13.39,230100,3083610.0 +2025-12-09 10:05:00,13.39,13.43,13.37,13.39,194800,2607690.0 +2025-12-09 10:10:00,13.38,13.4,13.35,13.35,141400,1890062.0 +2025-12-09 10:15:00,13.35,13.38,13.34,13.36,193800,2588260.0 +2025-12-09 10:20:00,13.36,13.36,13.32,13.34,163100,2176448.0 +2025-12-09 10:25:00,13.33,13.33,13.28,13.3,358500,4767308.0 +2025-12-09 10:30:00,13.31,13.32,13.29,13.31,180200,2397164.0 +2025-12-09 10:35:00,13.31,13.32,13.3,13.32,95700,1273420.0 +2025-12-09 10:40:00,13.32,13.35,13.31,13.35,145700,1942648.0 +2025-12-09 10:45:00,13.33,13.38,13.33,13.36,108900,1454844.0 +2025-12-09 10:50:00,13.37,13.37,13.34,13.34,66500,887744.0 +2025-12-09 10:55:00,13.35,13.36,13.33,13.36,50200,670084.0 +2025-12-09 11:00:00,13.36,13.41,13.36,13.39,147900,1978616.0 +2025-12-09 11:05:00,13.4,13.42,13.39,13.42,41700,558756.0 +2025-12-09 11:10:00,13.41,13.42,13.4,13.41,35800,480024.0 +2025-12-09 11:15:00,13.41,13.41,13.38,13.38,27300,365760.0 +2025-12-09 11:20:00,13.38,13.39,13.37,13.39,33400,446800.0 +2025-12-09 11:25:00,13.38,13.39,13.38,13.38,9100,121772.0 +2025-12-09 11:30:00,13.38,13.39,13.37,13.39,12700,169976.0 +2025-12-09 13:05:00,13.39,13.39,13.35,13.36,67700,905052.0 +2025-12-09 13:10:00,13.37,13.37,13.33,13.34,89200,1190456.0 +2025-12-09 13:15:00,13.33,13.34,13.31,13.32,107000,1425312.0 +2025-12-09 13:20:00,13.33,13.35,13.32,13.33,67100,894496.0 +2025-12-09 13:25:00,13.33,13.34,13.33,13.34,25100,334672.0 +2025-12-09 13:30:00,13.33,13.34,13.32,13.33,47200,628956.0 +2025-12-09 13:35:00,13.32,13.35,13.32,13.35,140800,1877904.0 +2025-12-09 13:40:00,13.34,13.34,13.31,13.32,40500,539680.0 +2025-12-09 13:45:00,13.32,13.32,13.31,13.32,57800,769676.0 +2025-12-09 13:50:00,13.31,13.33,13.31,13.32,100500,1338684.0 +2025-12-09 13:55:00,13.32,13.34,13.32,13.34,26100,347932.0 +2025-12-09 14:00:00,13.33,13.35,13.33,13.34,60700,809496.0 +2025-12-09 14:05:00,13.35,13.36,13.33,13.36,54100,721920.0 +2025-12-09 14:10:00,13.36,13.37,13.35,13.36,42300,565016.0 +2025-12-09 14:15:00,13.35,13.36,13.34,13.34,64800,865184.0 +2025-12-09 14:20:00,13.34,13.35,13.34,13.34,41400,552392.0 +2025-12-09 14:25:00,13.34,13.37,13.33,13.37,101700,1357628.0 +2025-12-09 14:30:00,13.36,13.38,13.36,13.38,45500,608396.0 +2025-12-09 14:35:00,13.38,13.38,13.33,13.33,160000,2137400.0 +2025-12-09 14:40:00,13.33,13.34,13.31,13.31,128200,1707528.0 +2025-12-09 14:45:00,13.31,13.34,13.31,13.33,170200,2266652.0 +2025-12-09 14:50:00,13.33,13.33,13.31,13.32,102200,1361204.0 +2025-12-09 14:55:00,13.31,13.32,13.31,13.32,183400,2441992.0 +2025-12-09 15:00:00,13.31,13.32,13.31,13.32,184500,2457168.0 +2025-12-10 09:35:00,13.32,13.37,13.21,13.23,234600,3114098.0 +2025-12-10 09:40:00,13.23,13.25,13.16,13.17,377200,4979234.0 +2025-12-10 09:45:00,13.16,13.2,13.16,13.18,230800,3042015.0 +2025-12-10 09:50:00,13.19,13.3,13.19,13.29,110300,1460986.0 +2025-12-10 09:55:00,13.28,13.33,13.28,13.32,108200,1439892.0 +2025-12-10 10:00:00,13.32,13.35,13.27,13.27,139600,1858943.0 +2025-12-10 10:05:00,13.28,13.31,13.25,13.25,109700,1456220.0 +2025-12-10 10:10:00,13.26,13.28,13.22,13.25,80800,1069574.0 +2025-12-10 10:15:00,13.25,13.27,13.21,13.22,90200,1194052.0 +2025-12-10 10:20:00,13.22,13.24,13.2,13.23,128900,1703306.0 +2025-12-10 10:25:00,13.23,13.24,13.22,13.22,16400,216964.0 +2025-12-10 10:30:00,13.22,13.24,13.21,13.23,59600,788226.0 +2025-12-10 10:35:00,13.23,13.24,13.23,13.24,33800,447342.0 +2025-12-10 10:40:00,13.23,13.23,13.21,13.21,73300,969624.0 +2025-12-10 10:45:00,13.22,13.25,13.21,13.24,29300,387576.0 +2025-12-10 10:50:00,13.24,13.25,13.22,13.22,38900,514796.0 +2025-12-10 10:55:00,13.22,13.23,13.22,13.23,21700,287064.0 +2025-12-10 11:00:00,13.23,13.23,13.22,13.22,9300,123016.0 +2025-12-10 11:05:00,13.22,13.23,13.21,13.21,26500,350228.0 +2025-12-10 11:10:00,13.19,13.19,13.18,13.19,91900,1212462.0 +2025-12-10 11:15:00,13.19,13.19,13.18,13.18,38900,512838.0 +2025-12-10 11:20:00,13.17,13.19,13.17,13.18,59600,785464.0 +2025-12-10 11:25:00,13.17,13.18,13.17,13.17,32600,429620.0 +2025-12-10 11:30:00,13.18,13.18,13.17,13.18,66300,873704.0 +2025-12-10 13:05:00,13.18,13.18,13.17,13.18,39400,519080.0 +2025-12-10 13:10:00,13.18,13.18,13.17,13.17,84100,1107944.0 +2025-12-10 13:15:00,13.17,13.17,13.15,13.15,128000,1684082.0 +2025-12-10 13:20:00,13.15,13.21,13.14,13.19,136500,1797294.0 +2025-12-10 13:25:00,13.2,13.22,13.18,13.19,159200,2100796.0 +2025-12-10 13:30:00,13.19,13.19,13.18,13.19,62400,822936.0 +2025-12-10 13:35:00,13.19,13.22,13.17,13.18,107800,1421916.0 +2025-12-10 13:40:00,13.18,13.19,13.17,13.18,38600,508744.0 +2025-12-10 13:45:00,13.17,13.18,13.17,13.17,33300,438580.0 +2025-12-10 13:50:00,13.17,13.18,13.15,13.16,65500,862184.0 +2025-12-10 13:55:00,13.15,13.15,13.11,13.13,161500,2120368.0 +2025-12-10 14:00:00,13.13,13.15,13.12,13.13,85100,1117328.0 +2025-12-10 14:05:00,13.11,13.15,13.1,13.15,149000,1954984.0 +2025-12-10 14:10:00,13.15,13.17,13.15,13.16,72500,954080.0 +2025-12-10 14:15:00,13.15,13.18,13.15,13.16,72800,958184.0 +2025-12-10 14:20:00,13.16,13.16,13.15,13.16,29100,382880.0 +2025-12-10 14:25:00,13.16,13.16,13.14,13.14,50800,667956.0 +2025-12-10 14:30:00,13.14,13.14,13.1,13.1,202600,2657388.0 +2025-12-10 14:35:00,13.11,13.14,13.11,13.12,125500,1646176.0 +2025-12-10 14:40:00,13.12,13.13,13.11,13.11,89500,1174280.0 +2025-12-10 14:45:00,13.11,13.12,13.11,13.11,139000,1822744.0 +2025-12-10 14:50:00,13.11,13.11,13.09,13.11,113100,1481616.0 +2025-12-10 14:55:00,13.09,13.11,13.09,13.11,190600,2495956.0 +2025-12-10 15:00:00,13.1,13.1,13.07,13.1,243400,3185460.0 diff --git a/webui/app.py b/webui/app.py index 74c67c4..eaec70e 100644 --- a/webui/app.py +++ b/webui/app.py @@ -543,7 +543,7 @@ def create_prediction_chart(df, pred_df, lookback, pred_len, actual_df=None, his return error_fig.to_json() -# 计算指标 +# 计算技术指标 def calculate_indicators(df): indicators = {} @@ -584,21 +584,16 @@ def calculate_indicators(df): indicators['rwms_signal'] = (df['close'] > indicators['rwms_mean']).astype(int) # 三重指数平均（TRIX）策略 - # 计算收盘价的EMA ema1 = df['close'].ewm(span=12, adjust=False).mean() - # 计算EMA的EMA ema2 = ema1.ewm(span=12, adjust=False).mean() - # 计算EMA的EMA的EMA ema3 = ema2.ewm(span=12, adjust=False).mean() - # 计算TRIX indicators['trix'] = (ema3 - ema3.shift(1)) / ema3.shift(1) * 100 - # 计算信号线 indicators['trix_signal'] = indicators['trix'].ewm(span=9, adjust=False).mean() return indicators -# 创建图表 +# 技术指标图表绘制 def create_technical_chart(df, pred_df, lookback, pred_len, diagram_type, actual_df=None, historical_start_idx=0): print(f" 🔍 数据内容: {len(df) if df is not None else 0} 行") print(f" 🔍 图表类型: {diagram_type}") @@ -703,7 +698,6 @@ def create_technical_chart(df, pred_df, lookback, pred_len, diagram_type, actual marker_color = '#42A5F5' )) - # 零轴线 fig.add_hline(y = 0, line_dash = "dash", line_color = "gray") fig.update_layout(yaxis_title = 'MACD') @@ -717,7 +711,6 @@ def create_technical_chart(df, pred_df, lookback, pred_len, diagram_type, actual line = dict(color = '#26A69A', width = 1) )) - # 超买超卖线 fig.add_hline(y = 70, line_dash = "dash", line_color = "red", name = 'Overbought') fig.add_hline(y = 30, line_dash = "dash", line_color = "green", name = 'Oversold') fig.update_layout(yaxis_title = 'RSI', yaxis_range = [0, 100]) @@ -848,7 +841,7 @@ def create_technical_chart(df, pred_df, lookback, pred_len, diagram_type, actual # 布局设置 fig.update_layout( - title = f'{diagram_type} - Technical Indicator (Real Data Only)', + title = f'{diagram_type} - Technical Indicator', xaxis_title = 'Time', template = 'plotly_white', height = 400, @@ -1686,20 +1679,19 @@ def get_model_status(): }) +# 股票数据获取接口 @app.route('/api/stock-data', methods=['POST']) def Stock_Data(): try: data = request.get_json() stock_code = data.get('stock_code', '').strip() - # 股票代码不能为空 if not stock_code: return jsonify({ 'success': False, 'error': f'Stock code cannot be empty' }), 400 - # 股票代码格式验证 if not re.match(r'^[a-z]+\.\d+$', stock_code): return jsonify({ 'success': False, @@ -1725,7 +1717,6 @@ def Stock_Data(): adjustflag = "3" ) - # 检查获取结果 if rs.error_code != '0': bs.logout() return jsonify({ @@ -1733,7 +1724,6 @@ def Stock_Data(): 'error': f'Failed to retrieve data, please enter a valid stock code' }), 400 - # 提取数据 data_list = [] while rs.next(): data_list.append(rs.get_row_data()) @@ -1744,7 +1734,6 @@ def Stock_Data(): columns = rs.fields df = pd.DataFrame(data_list, columns=columns) - # 数值列转换 df = df.rename(columns={'time': 'timestamps'}) numeric_columns = ['timestamps','open', 'high', 'low', 'close', 'volume', 'amount'] @@ -1753,10 +1742,8 @@ def Stock_Data(): df['timestamps'] = pd.to_datetime(df['timestamps'].astype(str), format='%Y%m%d%H%M%S%f') - # 去除无效数据 df = df.dropna() - # 保存 data_dir = os.path.join(os.path.dirname(os.path.dirname(os.path.abspath(__file__))), 'data') os.makedirs(data_dir, exist_ok=True) @@ -1785,6 +1772,7 @@ def Stock_Data(): }), 500 +# 技术指标图表绘制接口 @app.route('/api/generate-chart', methods=['POST']) def generate_chart(): try: @@ -1796,7 +1784,6 @@ def generate_chart(): if field not in data: return jsonify({'success': False, 'error': f'Missing required field: {field}'}), 400 - # 解析参数 file_path = data['file_path'] lookback = int(data['lookback']) diagram_type = data['diagram_type'] diff --git a/webui/templates/index.html b/webui/templates/index.html index ab6724f..060e96c 100644 --- a/webui/templates/index.html +++ b/webui/templates/index.html @@ -5,7 +5,7 @@ Kronos Financial Prediction Web UI -{# #} + @@ -157,6 +157,100 @@ background: linear-gradient(135deg, #ffc19d 0%, #ffc19d 100%); } + /*表格弹窗样式*/ + .search { + display: flex; + justify-content: space-between; + align-items: center; + margin-bottom: 8px; + } + + .search-container{ + white-space: nowrap; + padding: 6px 12px; + font-size: 14px; + background-color: #8a94e0; + color: white; + border: none; + border-radius: 6px; + cursor: pointer; + } + + .search-modal { + display: none; + position: fixed; + top: 0; + left: 0; + width: 100%; + height: 100%; + background: rgba(0, 0, 0, 0.5); + z-index: 1000; + justify-content: center; + align-items: center; + } + + .search-modal-content { + background: white; + padding: 20px; + border-radius: 10px; + width: 90%; + max-width: 1000px; + max-height: 80vh; + display: flex; + flex-direction: column; + text-align: center; + } + + .search-modal-header { + display: flex; + justify-content: space-between; + align-items: center; + margin-bottom: 15px; + } + + .search-modal-title { + margin: 0; + font-size: 1.5rem; + } + + .close-modal-btn { + background: #764ba2; + color: white; + border: none; + padding: 5px 10px; + border-radius: 5px; + cursor: pointer; + font-size: 1rem; + } + + .search-results-container { + overflow-y: auto; + flex-grow: 1; + } + + .rep-code { + cursor: pointer; + padding: 2px 8px; + background: #f5f7fa; + border-radius: 4px; + font-size: 12px; + color: #1989fa; + transition: background 0.2s; + display: inline-block; + text-align: center; + } + + .rep-code:hover { + background: #e8f3ff; + } + + .representative-codes { + display: flex; + flex-wrap: wrap; + gap: 6px; + justify-content: center; + } + .chart-grid { display: grid; grid-template-columns: 1fr auto; @@ -525,9 +619,15 @@
- +
- +
+ + + +
@@ -539,6 +639,267 @@ 📄 Stock Data + +
+
+
+

📃 Stock Code Prompt：

+ +
+
+ + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
ExchangePrefixCode_RangeRepresentative_Code
上海证券交易所 (SSE)sh.600 + sh.600000(浦发银行) + sh.600036(招商银行) + sh.600519(贵州茅台) + sh.600887(伊利股份) + sh.600900(长江电力) + sh.600030(中信证券) + sh.600050(中国联通) + sh.600690(海尔智家) + sh.600570(恒生电子) + sh.600588(用友网络) + +
601 + sh.601318(中国平安) + sh.601398(工商银行) + sh.601888(中国中免) + sh.601857(中国石油) + sh.601012(隆基绿能) + sh.601988(中国国航) + sh.601088(中国神华) + sh.601766(中国中车) + sh.601390(中国中铁) + sh.601186(中国铁建) + +
603 + sh.603288(海天味业) + sh.603259(药明康德) + sh.603986(兆易创新) + sh.603501(韦尔股份) + sh.603993(中科曙光) + sh.603899(晨光股份) + sh.603605(珀莱雅) + sh.603707(健友股份) + sh.603833(欧派家居) + sh.603806(福斯特) +
605 + sh.605499(东鹏饮料) + sh.605338(巴比食品) + sh.605111(新洁能) + sh.605589(圣泉集团) + sh.605168(三人行) + sh.605066(天正电气) + sh.605155(西大门) + sh.605136(丽人丽妆) + sh.605333(沪光股份) + sh.605358(立昂微) +
688 + sh.688012(中微公司) + sh.688981(中芯国际) + sh.688111(金山办公) + sh.688036(传音控股) + sh.688008(澜起科技) + sh.688235(百济神州) + sh.688185(康希诺) + sh.688036(传音控股) + sh.688187(时代电气) + sh.688390(固德威) +
深圳证券交易所sz.000 + sz.000001(平安银行) + sz.000002(万科A) + sz.000858(五粮液) + sz.000333(美的集团) + sz.000651(格力电器) + sz.000538(云南白药) + sz.000063(中兴通讯) + sz.000100(TCL科技) + sz.000157(中联重科) + sz.000895(双汇发展) +
001 + sz.001203(大中矿业) + sz.001208(华菱线缆) + sz.001212(中旗新材) + sz.001213(中铁特货) + sz.001215(千味央厨) + sz.001217(华尔泰) + sz.001218(丽臣实业) + sz.001222(源飞宠物) + sz.001225(和泰机电) + sz.001309(德明利) +
002 + sz.002024(苏宁易购) + sz.002027(分众传媒) + sz.002555(三七互娱) + sz.002624(完美世界) + sz.002049(紫光国微) + sz.002179(中航光电) + sz.002415(海康威视) + sz.002475(立讯精密) + sz.002594(比亚迪) + sz.002142(宁波银行) +
003 + sz.003816(中国广核) + sz.003022(联泓新科) + sz.003031(中瓷电子) + sz.003032(传智教育) + sz.003035(南网能源) + sz.003036(泰坦股份) + sz.003000(劲仔食品) + sz.003001(中晶科技) + sz.003002(传智教育) + sz.003011(海象新材) +
300 + sz.300750(宁德时代) + sz.300059(东方财富) + sz.300124(汇川技术) + sz.300760(迈瑞医疗) + sz.300014(亿纬锂能) + sz.300122(智飞生物) + sz.300015(爱尔眼科) + sz.300274(阳光电源) + sz.300496(中科创达) + sz.300782(卓胜微) +
+
+
+
+ +
@@ -702,6 +1063,7 @@
+

📶 Technical Indicator Chart

@@ -717,7 +1079,7 @@ - +