timestamps,open,high,low,close,volume,amount
2024-06-03 09:35:00,42.99,43.05,42.66,42.72,5725200,245271712.0
2024-06-03 09:40:00,42.72,42.89,42.72,42.82,1472600,63017888.0
2024-06-03 09:45:00,42.89,43.18,42.84,43.17,1907200,81949504.0
2024-06-03 09:50:00,43.17,43.19,43.04,43.1,1159600,50009216.0
2024-06-03 09:55:00,43.1,43.23,43.06,43.15,1544200,66638976.0
2024-06-03 10:00:00,43.15,43.25,43.14,43.18,1235000,53322016.0
2024-06-03 10:05:00,43.18,43.23,43.09,43.15,1074000,46356862.0
2024-06-03 10:10:00,43.15,43.19,43.06,43.18,906000,39060671.0
2024-06-03 10:15:00,43.18,43.33,43.18,43.33,1746300,75559434.0
2024-06-03 10:20:00,43.33,43.45,43.3,43.39,2012300,87236858.0
2024-06-03 10:25:00,43.39,43.45,43.33,43.33,1182800,51340286.0
2024-06-03 10:30:00,43.34,43.34,43.25,43.27,1102800,47770886.0
2024-06-03 10:35:00,43.27,43.31,43.21,43.21,671400,29050682.0
2024-06-03 10:40:00,43.21,43.28,43.19,43.2,571500,24708481.0
2024-06-03 10:45:00,43.19,43.2,43.12,43.12,701600,30282428.0
2024-06-03 10:50:00,43.12,43.14,43.1,43.13,504300,21743106.0
2024-06-03 10:55:00,43.11,43.15,43.08,43.09,587900,25344826.0
2024-06-03 11:00:00,43.09,43.13,43.06,43.11,598200,25779008.0
2024-06-03 11:05:00,43.11,43.13,43.07,43.1,499100,21511054.0
2024-06-03 11:10:00,43.1,43.14,43.1,43.14,278800,12020352.0
2024-06-03 11:15:00,43.14,43.16,43.06,43.06,479500,20663932.0
2024-06-03 11:20:00,43.06,43.08,43.01,43.01,644700,27748605.0
2024-06-03 11:25:00,43.01,43.03,42.91,42.95,858100,36878469.0
2024-06-03 11:30:00,42.95,42.95,42.85,42.88,875100,37545848.0
2024-06-03 13:05:00,42.88,42.98,42.87,42.88,999500,42878980.0
2024-06-03 13:10:00,42.88,43.0,42.87,42.99,834600,35803904.0
2024-06-03 13:15:00,43.0,43.05,42.97,43.0,395900,17025280.0
2024-06-03 13:20:00,43.0,43.05,42.92,42.93,400100,17203206.0
2024-06-03 13:25:00,42.94,43.04,42.94,43.01,474700,20401269.0
2024-06-03 13:30:00,43.01,43.12,43.01,43.08,528200,22753800.0
2024-06-03 13:35:00,43.08,43.15,43.06,43.08,556100,23974401.0
2024-06-03 13:40:00,43.08,43.14,43.05,43.07,600400,25880706.0
2024-06-03 13:45:00,43.07,43.09,43.02,43.03,360400,15516158.0
2024-06-03 13:50:00,43.02,43.03,42.98,42.99,652400,28054787.0
2024-06-03 13:55:00,42.98,43.04,42.98,43.0,419800,18058483.0
2024-06-03 14:00:00,43.0,43.01,42.96,42.99,413200,17759621.0
2024-06-03 14:05:00,42.99,43.01,42.97,42.98,398000,17112573.0
2024-06-03 14:10:00,42.99,43.04,42.97,42.98,496100,21333376.0
2024-06-03 14:15:00,42.98,43.02,42.98,43.0,362500,15587208.0
2024-06-03 14:20:00,43.0,43.0,42.93,42.95,708600,30446332.0
2024-06-03 14:25:00,42.95,43.0,42.93,42.96,969100,41633538.0
2024-06-03 14:30:00,42.96,43.01,42.95,42.98,1070800,46010241.0
2024-06-03 14:35:00,42.98,43.02,42.96,43.0,858100,36892669.0
2024-06-03 14:40:00,43.0,43.08,42.99,43.08,902300,38840061.0
2024-06-03 14:45:00,43.08,43.11,43.07,43.11,783600,33763459.0
2024-06-03 14:50:00,43.11,43.15,43.1,43.14,1262900,54469119.0
2024-06-03 14:55:00,43.14,43.16,43.1,43.11,933500,40252157.0
2024-06-03 15:00:00,43.11,43.14,43.11,43.13,1236700,53334780.0
2024-06-04 09:35:00,43.08,43.27,43.02,43.03,2170000,93628728.0
2024-06-04 09:40:00,43.04,43.18,43.02,43.17,1190200,51299736.0
2024-06-04 09:45:00,43.13,43.19,43.08,43.11,1266400,54642464.0
2024-06-04 09:50:00,43.11,43.17,43.06,43.15,1195100,51520976.0
2024-06-04 09:55:00,43.14,43.39,43.14,43.39,1960000,84808960.0
2024-06-04 10:00:00,43.39,43.47,43.37,43.42,2408100,104581792.0
2024-06-04 10:05:00,43.4,43.5,43.35,43.41,2169500,94258880.0
2024-06-04 10:10:00,43.42,43.45,43.33,43.36,1156000,50166360.0
2024-06-04 10:15:00,43.37,43.41,43.31,43.31,921400,39955854.0
2024-06-04 10:20:00,43.31,43.34,43.25,43.25,905000,39192193.0
2024-06-04 10:25:00,43.25,43.26,43.18,43.21,634700,27430065.0
2024-06-04 10:30:00,43.21,43.27,43.21,43.22,534600,23117510.0
2024-06-04 10:35:00,43.21,43.24,43.18,43.2,471200,20357312.0
2024-06-04 10:40:00,43.2,43.21,43.1,43.15,997100,43029117.0
2024-06-04 10:45:00,43.15,43.19,43.15,43.19,498500,21518848.0
2024-06-04 10:50:00,43.19,43.23,43.17,43.19,398200,17198398.0
2024-06-04 10:55:00,43.18,43.19,43.16,43.18,276700,11947662.0
2024-06-04 11:00:00,43.18,43.27,43.18,43.26,469400,20281913.0
2024-06-04 11:05:00,43.25,43.33,43.23,43.28,763200,33033661.0
2024-06-04 11:10:00,43.28,43.28,43.22,43.23,464700,20097407.0
2024-06-04 11:15:00,43.23,43.32,43.23,43.29,485800,21026374.0
2024-06-04 11:20:00,43.29,43.33,43.23,43.24,421300,18243708.0
2024-06-04 11:25:00,43.25,43.26,43.17,43.17,416600,18001534.0
2024-06-04 11:30:00,43.18,43.21,43.15,43.2,445300,19227716.0
2024-06-04 13:05:00,43.21,43.23,43.17,43.2,534000,23066237.0
2024-06-04 13:10:00,43.21,43.21,43.15,43.15,414000,17874695.0
2024-06-04 13:15:00,43.16,43.21,43.15,43.2,497000,21458108.0
2024-06-04 13:20:00,43.2,43.25,43.18,43.21,344100,14870905.0
2024-06-04 13:25:00,43.21,43.24,43.18,43.19,355800,15373121.0
2024-06-04 13:30:00,43.19,43.28,43.17,43.24,478200,20675148.0
2024-06-04 13:35:00,43.25,43.28,43.2,43.23,521600,22553970.0
2024-06-04 13:40:00,43.23,43.25,43.2,43.21,322900,13954440.0
2024-06-04 13:45:00,43.21,43.26,43.21,43.23,491600,21253756.0
2024-06-04 13:50:00,43.23,43.26,43.17,43.26,599300,25905661.0
2024-06-04 13:55:00,43.25,43.28,43.24,43.26,469500,20314637.0
2024-06-04 14:00:00,43.26,43.28,43.21,43.27,323100,13975934.0
2024-06-04 14:05:00,43.28,43.4,43.28,43.4,948900,41114873.0
2024-06-04 14:10:00,43.4,43.4,43.26,43.35,596200,25838209.0
2024-06-04 14:15:00,43.34,43.4,43.34,43.37,819200,35526530.0
2024-06-04 14:20:00,43.37,43.41,43.34,43.35,768800,33353088.0
2024-06-04 14:25:00,43.35,43.43,43.35,43.38,730200,31686532.0
2024-06-04 14:30:00,43.38,43.39,43.33,43.37,595900,25843700.0
2024-06-04 14:35:00,43.37,43.38,43.31,43.38,843300,36559745.0
2024-06-04 14:40:00,43.38,43.42,43.37,43.41,1151200,49955073.0
2024-06-04 14:45:00,43.41,43.41,43.29,43.3,1423900,61720448.0
2024-06-04 14:50:00,43.3,43.34,43.24,43.26,1397500,60508546.0
2024-06-04 14:55:00,43.26,43.29,43.25,43.26,1390700,60177404.0
2024-06-04 15:00:00,43.26,43.28,43.25,43.27,1253100,54212494.0
2024-06-05 09:35:00,43.26,43.26,43.08,43.09,2147000,92708952.0
2024-06-05 09:40:00,43.09,43.16,42.99,43.15,2067600,89001592.0
2024-06-05 09:45:00,43.15,43.21,43.11,43.18,1354300,58467600.0
2024-06-05 09:50:00,43.18,43.22,43.11,43.14,1021700,44097680.0
2024-06-05 09:55:00,43.14,43.2,43.06,43.06,1047600,45179104.0
2024-06-05 10:00:00,43.06,43.1,43.0,43.09,2614500,112524832.0
2024-06-05 10:05:00,43.09,43.15,43.06,43.13,1463200,63057504.0
2024-06-05 10:10:00,43.13,43.13,43.05,43.1,1098100,47325888.0
2024-06-05 10:15:00,43.1,43.13,43.09,43.1,1254200,54074242.0
2024-06-05 10:20:00,43.1,43.12,43.05,43.12,940700,40533188.0
2024-06-05 10:25:00,43.12,43.12,43.04,43.04,967400,41671414.0
2024-06-05 10:30:00,43.04,43.07,43.01,43.03,1209300,52038980.0
2024-06-05 10:35:00,43.03,43.15,43.02,43.13,1575000,67895168.0
2024-06-05 10:40:00,43.13,43.19,43.07,43.15,933800,40283073.0
2024-06-05 10:45:00,43.15,43.16,43.11,43.15,346400,14940612.0
2024-06-05 10:50:00,43.15,43.17,43.11,43.17,453400,19565053.0
2024-06-05 10:55:00,43.17,43.24,43.15,43.18,760100,32838526.0
2024-06-05 11:00:00,43.18,43.25,43.17,43.24,433700,18736130.0
2024-06-05 11:05:00,43.24,43.25,43.19,43.2,762900,32989822.0
2024-06-05 11:10:00,43.2,43.2,43.17,43.18,362000,15633155.0
2024-06-05 11:15:00,43.18,43.19,43.14,43.14,277000,11954741.0
2024-06-05 11:20:00,43.15,43.16,43.06,43.1,297400,12820484.0
2024-06-05 11:25:00,43.1,43.1,43.04,43.06,530700,22856768.0
2024-06-05 11:30:00,43.05,43.05,43.01,43.05,443500,19083204.0
2024-06-05 13:05:00,43.05,43.09,43.02,43.04,473100,20362876.0
2024-06-05 13:10:00,43.04,43.07,43.03,43.06,322900,13900614.0
2024-06-05 13:15:00,43.06,43.08,43.05,43.05,257500,11087681.0
2024-06-05 13:20:00,43.05,43.05,43.01,43.04,528200,22727029.0
2024-06-05 13:25:00,43.02,43.03,42.97,42.99,1308100,56246534.0
2024-06-05 13:30:00,42.98,43.01,42.94,42.97,776000,33343874.0
2024-06-05 13:35:00,42.97,43.03,42.95,43.0,492500,21165560.0
2024-06-05 13:40:00,43.0,43.03,42.97,42.99,281700,12111622.0
2024-06-05 13:45:00,43.0,43.02,42.97,43.0,301600,12967682.0
2024-06-05 13:50:00,43.0,43.03,42.97,43.02,317200,13639813.0
2024-06-05 13:55:00,43.02,43.02,42.97,43.01,446300,19190391.0
2024-06-05 14:00:00,43.01,43.1,43.01,43.1,487500,20992518.0
2024-06-05 14:05:00,43.1,43.12,43.04,43.1,379700,16362106.0
2024-06-05 14:10:00,43.1,43.1,43.04,43.06,321700,13853058.0
2024-06-05 14:15:00,43.06,43.06,43.04,43.05,231900,9984128.0
2024-06-05 14:20:00,43.05,43.07,43.02,43.07,287900,12391292.0
2024-06-05 14:25:00,43.07,43.08,43.04,43.07,375100,16152960.0
2024-06-05 14:30:00,43.07,43.08,43.05,43.06,341200,14695304.0
2024-06-05 14:35:00,43.06,43.1,43.01,43.05,704100,30320002.0
2024-06-05 14:40:00,43.05,43.1,43.05,43.07,537300,23147008.0
2024-06-05 14:45:00,43.07,43.08,43.04,43.06,599600,25821569.0
2024-06-05 14:50:00,43.06,43.08,43.03,43.07,878900,37846527.0
2024-06-05 14:55:00,43.07,43.07,43.04,43.05,565000,24325888.0
2024-06-05 15:00:00,43.05,43.08,43.05,43.08,941700,40558452.0
2024-06-06 09:35:00,43.2,43.31,43.04,43.06,1990000,85926632.0
2024-06-06 09:40:00,43.03,43.15,42.98,43.04,1145800,49327448.0
2024-06-06 09:45:00,43.05,43.06,42.95,42.97,1260500,54192672.0
2024-06-06 09:50:00,42.96,43.02,42.95,43.0,846400,36375408.0
2024-06-06 09:55:00,43.0,43.03,42.84,42.89,1742900,74788240.0
2024-06-06 10:00:00,42.89,42.99,42.83,42.84,975500,41840800.0
2024-06-06 10:05:00,42.83,42.83,42.77,42.8,1989800,85156480.0
2024-06-06 10:10:00,42.8,42.8,42.72,42.76,1237700,52925536.0
2024-06-06 10:15:00,42.76,42.76,42.6,42.61,3385600,144406882.0
2024-06-06 10:20:00,42.61,42.63,42.45,42.45,4839500,205886906.0
2024-06-06 10:25:00,42.44,42.5,42.4,42.49,2456000,104254982.0
2024-06-06 10:30:00,42.49,42.54,42.45,42.52,1072900,45592186.0
2024-06-06 10:35:00,42.53,42.63,42.52,42.56,828300,35263292.0
2024-06-06 10:40:00,42.57,42.69,42.56,42.66,909100,38749122.0
2024-06-06 10:45:00,42.67,42.77,42.61,42.73,1265900,54049406.0
2024-06-06 10:50:00,42.73,42.82,42.73,42.78,1052900,45041926.0
2024-06-06 10:55:00,42.79,42.83,42.67,42.69,804600,34386179.0
2024-06-06 11:00:00,42.7,42.71,42.63,42.63,864500,36892537.0
2024-06-06 11:05:00,42.64,42.64,42.55,42.57,797300,33950334.0
2024-06-06 11:10:00,42.57,42.65,42.56,42.65,608900,25934344.0
2024-06-06 11:15:00,42.65,42.71,42.64,42.7,500900,21373316.0
2024-06-06 11:20:00,42.7,42.72,42.62,42.66,546500,23324803.0
2024-06-06 11:25:00,42.66,42.67,42.56,42.57,508400,21657332.0
2024-06-06 11:30:00,42.58,42.62,42.57,42.6,336900,14346505.0
2024-06-06 13:05:00,42.6,42.66,42.57,42.64,1010000,43024640.0
2024-06-06 13:10:00,42.64,42.74,42.64,42.71,504700,21552130.0
2024-06-06 13:15:00,42.72,42.75,42.64,42.65,638800,27288057.0
2024-06-06 13:20:00,42.65,42.66,42.61,42.64,490200,20898689.0
2024-06-06 13:25:00,42.64,42.68,42.56,42.58,516300,21996167.0
2024-06-06 13:30:00,42.58,42.63,42.56,42.6,603000,25677182.0
2024-06-06 13:35:00,42.61,42.62,42.55,42.57,531500,22629372.0
2024-06-06 13:40:00,42.57,42.59,42.48,42.51,1449500,61628033.0
2024-06-06 13:45:00,42.51,42.55,42.47,42.49,924000,39274499.0
2024-06-06 13:50:00,42.5,42.53,42.43,42.46,987400,41943803.0
2024-06-06 13:55:00,42.46,42.55,42.43,42.52,1234400,52428927.0
2024-06-06 14:00:00,42.52,42.55,42.47,42.49,502200,21351303.0
2024-06-06 14:05:00,42.48,42.55,42.43,42.46,884500,37572218.0
2024-06-06 14:10:00,42.47,42.53,42.46,42.49,638700,27143416.0
2024-06-06 14:15:00,42.48,42.58,42.45,42.56,971400,41294216.0
2024-06-06 14:20:00,42.55,42.56,42.49,42.49,560400,23831162.0
2024-06-06 14:25:00,42.49,42.49,42.42,42.42,942100,39982214.0
2024-06-06 14:30:00,42.43,42.44,42.38,42.43,1597200,67722496.0
2024-06-06 14:35:00,42.43,42.45,42.38,42.4,999900,42392064.0
2024-06-06 14:40:00,42.4,42.45,42.37,42.45,856500,36324736.0
2024-06-06 14:45:00,42.45,42.47,42.42,42.42,612200,25982720.0
2024-06-06 14:50:00,42.43,42.46,42.42,42.43,1719200,72974848.0
2024-06-06 14:55:00,42.44,42.47,42.43,42.44,2076800,88172544.0
2024-06-06 15:00:00,42.45,42.47,42.43,42.45,1045500,44375552.0
2024-06-07 09:35:00,42.6,42.62,42.45,42.57,2926700,124522904.0
2024-06-07 09:40:00,42.56,42.68,42.5,42.67,1835200,78206920.0
2024-06-07 09:45:00,42.67,42.77,42.63,42.65,1444000,61661680.0
2024-06-07 09:50:00,42.64,42.65,42.53,42.53,903300,38475024.0
2024-06-07 09:55:00,42.55,42.57,42.46,42.46,1088800,46301344.0
2024-06-07 10:00:00,42.46,42.46,42.36,42.38,1236700,52436480.0
2024-06-07 10:05:00,42.38,42.43,42.32,42.35,1145800,48555232.0
2024-06-07 10:10:00,42.34,42.36,42.3,42.34,820600,34729184.0
2024-06-07 10:15:00,42.34,42.46,42.32,42.46,725900,30771264.0
2024-06-07 10:20:00,42.43,42.48,42.33,42.33,939800,39865920.0
2024-06-07 10:25:00,42.32,42.36,42.31,42.34,750100,31748551.0
2024-06-07 10:30:00,42.33,42.41,42.33,42.39,662700,28071674.0
2024-06-07 10:35:00,42.38,42.41,42.29,42.29,1010500,42777079.0
2024-06-07 10:40:00,42.29,42.4,42.28,42.33,691900,29283080.0
2024-06-07 10:45:00,42.32,42.37,42.28,42.35,681400,28830020.0
2024-06-07 10:50:00,42.33,42.35,42.27,42.28,714500,30222142.0
2024-06-07 10:55:00,42.28,42.32,42.27,42.28,588100,24871164.0
2024-06-07 11:00:00,42.29,42.31,42.22,42.24,821100,34704002.0
2024-06-07 11:05:00,42.23,42.28,42.22,42.23,651200,27504382.0
2024-06-07 11:10:00,42.23,42.25,42.18,42.2,909400,38387079.0
2024-06-07 11:15:00,42.19,42.25,42.14,42.23,690600,29131963.0
2024-06-07 11:20:00,42.23,42.25,42.16,42.17,508200,21453821.0
2024-06-07 11:25:00,42.17,42.19,42.14,42.16,801400,33787073.0
2024-06-07 11:30:00,42.17,42.28,42.17,42.27,531900,22468226.0
2024-06-07 13:05:00,42.28,42.3,42.14,42.14,826000,34875832.0
2024-06-07 13:10:00,42.13,42.19,42.11,42.16,679900,28648386.0
2024-06-07 13:15:00,42.16,42.16,42.06,42.07,1044300,43960002.0
2024-06-07 13:20:00,42.08,42.08,42.01,42.04,1519600,63877124.0
2024-06-07 13:25:00,42.04,42.08,42.0,42.01,2110900,88688512.0
2024-06-07 13:30:00,42.0,42.07,42.0,42.03,627700,26385790.0
2024-06-07 13:35:00,42.01,42.06,42.0,42.02,688100,28913282.0
2024-06-07 13:40:00,42.02,42.04,42.0,42.03,385900,16217600.0
2024-06-07 13:45:00,42.03,42.05,42.01,42.04,432700,18184960.0
2024-06-07 13:50:00,42.05,42.08,42.03,42.04,482500,20288515.0
2024-06-07 13:55:00,42.04,42.1,42.02,42.08,492200,20704125.0
2024-06-07 14:00:00,42.08,42.13,42.07,42.13,603600,25410435.0
2024-06-07 14:05:00,42.13,42.21,42.07,42.18,713800,30078455.0
2024-06-07 14:10:00,42.19,42.2,42.15,42.19,474600,20013568.0
2024-06-07 14:15:00,42.19,42.24,42.18,42.21,533000,22499333.0
2024-06-07 14:20:00,42.21,42.27,42.19,42.25,478500,20206717.0
2024-06-07 14:25:00,42.25,42.27,42.18,42.19,708800,29934856.0
2024-06-07 14:30:00,42.19,42.24,42.16,42.22,622600,26264832.0
2024-06-07 14:35:00,42.22,42.24,42.16,42.19,645100,27218817.0
2024-06-07 14:40:00,42.18,42.2,42.13,42.13,793200,33448317.0
2024-06-07 14:45:00,42.14,42.14,42.1,42.1,833000,35085437.0
2024-06-07 14:50:00,42.12,42.15,42.1,42.15,1011700,42616828.0
2024-06-07 14:55:00,42.14,42.14,42.11,42.13,950600,40038665.0
2024-06-07 15:00:00,42.13,42.18,42.12,42.12,1470600,61954172.0
2024-06-11 09:35:00,41.91,42.17,41.84,41.9,3524200,147876720.0
2024-06-11 09:40:00,41.9,42.04,41.84,41.91,1520100,63726304.0
2024-06-11 09:45:00,41.91,41.97,41.85,41.86,1660100,69570336.0
2024-06-11 09:50:00,41.9,41.92,41.81,41.82,1427300,59733184.0
2024-06-11 09:55:00,41.8,41.81,41.68,41.7,2629700,109774336.0
2024-06-11 10:00:00,41.7,41.76,41.67,41.69,1315700,54849632.0
2024-06-11 10:05:00,41.69,41.75,41.6,41.75,1696000,70646172.0
2024-06-11 10:10:00,41.75,41.78,41.68,41.78,755000,31499652.0
2024-06-11 10:15:00,41.78,41.85,41.73,41.84,975000,40735936.0
2024-06-11 10:20:00,41.84,41.86,41.75,41.82,716800,29966588.0
2024-06-11 10:25:00,41.82,41.94,41.82,41.88,928000,38872957.0
2024-06-11 10:30:00,41.88,41.89,41.81,41.83,699500,29280523.0
2024-06-11 10:35:00,41.83,41.85,41.71,41.73,802300,33510132.0
2024-06-11 10:40:00,41.73,41.84,41.72,41.77,748900,31282945.0
2024-06-11 10:45:00,41.77,41.85,41.74,41.79,676600,28273420.0
2024-06-11 10:50:00,41.79,41.93,41.79,41.93,717700,30047803.0
2024-06-11 10:55:00,41.93,41.93,41.76,41.78,712600,29801348.0
2024-06-11 11:00:00,41.78,41.92,41.77,41.86,749500,31364984.0
2024-06-11 11:05:00,41.86,41.86,41.77,41.79,751100,31392448.0
2024-06-11 11:10:00,41.79,41.87,41.77,41.81,734200,30690570.0
2024-06-11 11:15:00,41.81,41.9,41.8,41.85,550500,23033658.0
2024-06-11 11:20:00,41.85,41.89,41.8,41.86,516100,21593094.0
2024-06-11 11:25:00,41.86,41.86,41.79,41.82,559200,23387060.0
2024-06-11 11:30:00,41.82,41.83,41.78,41.8,374800,15669440.0
2024-06-11 13:05:00,41.82,41.97,41.8,41.93,1036000,43397062.0
2024-06-11 13:10:00,41.93,41.93,41.83,41.89,450500,18867968.0
2024-06-11 13:15:00,41.89,41.91,41.84,41.86,414800,17369722.0
2024-06-11 13:20:00,41.86,41.91,41.83,41.83,499200,20896015.0
2024-06-11 13:25:00,41.83,41.87,41.8,41.84,453800,18987254.0
2024-06-11 13:30:00,41.84,41.89,41.81,41.87,737200,30850948.0
2024-06-11 13:35:00,41.87,41.91,41.83,41.85,944400,39528319.0
2024-06-11 13:40:00,41.85,41.92,41.84,41.92,388500,16271875.0
2024-06-11 13:45:00,41.92,41.96,41.89,41.94,597800,25066103.0
2024-06-11 13:50:00,41.94,41.97,41.89,41.96,566600,23757446.0
2024-06-11 13:55:00,41.96,41.99,41.93,41.99,823700,34564736.0
2024-06-11 14:00:00,41.99,41.99,41.91,41.93,426300,17879554.0
2024-06-11 14:05:00,41.93,41.95,41.85,41.88,593700,24878590.0
2024-06-11 14:10:00,41.88,41.92,41.83,41.85,611600,25605378.0
2024-06-11 14:15:00,41.85,41.94,41.83,41.93,560000,23452410.0
2024-06-11 14:20:00,41.93,41.99,41.93,41.96,501900,21057925.0
2024-06-11 14:25:00,41.96,41.99,41.91,41.94,631300,26484088.0
2024-06-11 14:30:00,41.94,41.96,41.9,41.94,608400,25512075.0
2024-06-11 14:35:00,41.94,41.94,41.83,41.86,1075100,45016060.0
2024-06-11 14:40:00,41.86,41.92,41.86,41.9,678600,28431360.0
2024-06-11 14:45:00,41.9,41.91,41.84,41.84,963100,40325371.0
2024-06-11 14:50:00,41.84,41.88,41.83,41.88,974000,40766085.0
2024-06-11 14:55:00,41.88,41.9,41.84,41.88,826300,34596476.0
2024-06-11 15:00:00,41.88,41.89,41.83,41.83,1396400,58428548.0
2024-06-12 09:35:00,41.83,41.87,41.72,41.84,2082400,87058976.0
2024-06-12 09:40:00,41.83,41.85,41.5,41.54,3637900,151482192.0
2024-06-12 09:45:00,41.54,41.57,41.47,41.51,1926100,79958960.0
2024-06-12 09:50:00,41.52,41.53,41.45,41.53,1442900,59867104.0
2024-06-12 09:55:00,41.52,41.58,41.5,41.58,948900,39414048.0
2024-06-12 10:00:00,41.57,41.57,41.48,41.49,1258900,52259168.0
2024-06-12 10:05:00,41.5,41.54,41.42,41.46,1593600,66104288.0
2024-06-12 10:10:00,41.47,41.47,41.41,41.44,1174700,48682340.0
2024-06-12 10:15:00,41.45,41.45,41.37,41.41,1758600,72818624.0
2024-06-12 10:20:00,41.42,41.44,41.38,41.38,935200,38722108.0
2024-06-12 10:25:00,41.38,41.42,41.36,41.4,888000,36753217.0
2024-06-12 10:30:00,41.4,41.45,41.39,41.44,478100,19804355.0
2024-06-12 10:35:00,41.44,41.48,41.41,41.43,521000,21594871.0
2024-06-12 10:40:00,41.43,41.46,41.37,41.37,844900,34980364.0
2024-06-12 10:45:00,41.36,41.43,41.36,41.39,653400,27053557.0
2024-06-12 10:50:00,41.39,41.42,41.39,41.4,510200,21123594.0
2024-06-12 10:55:00,41.4,41.46,41.4,41.44,449900,18639226.0
2024-06-12 11:00:00,41.44,41.5,41.41,41.44,544400,22568764.0
2024-06-12 11:05:00,41.44,41.53,41.43,41.53,479600,19900286.0
2024-06-12 11:10:00,41.53,41.55,41.48,41.48,669300,27785603.0
2024-06-12 11:15:00,41.48,41.48,41.45,41.47,405700,16822593.0
2024-06-12 11:20:00,41.46,41.5,41.44,41.45,488700,20267970.0
2024-06-12 11:25:00,41.45,41.45,41.4,41.41,513600,21274368.0
2024-06-12 11:30:00,41.42,41.46,41.41,41.45,294700,12210112.0
2024-06-12 13:05:00,41.48,41.54,41.42,41.49,778000,32253500.0
2024-06-12 13:10:00,41.49,41.59,41.48,41.58,464400,19291904.0
2024-06-12 13:15:00,41.58,41.6,41.46,41.47,815400,33864071.0
2024-06-12 13:20:00,41.47,41.51,41.45,41.47,551300,22866679.0
2024-06-12 13:25:00,41.48,41.58,41.46,41.54,529600,21991166.0
2024-06-12 13:30:00,41.55,41.56,41.5,41.53,396700,16473607.0
2024-06-12 13:35:00,41.53,41.59,41.51,41.55,596500,24788859.0
2024-06-12 13:40:00,41.56,41.58,41.52,41.53,421800,17525894.0
2024-06-12 13:45:00,41.53,41.56,41.52,41.54,490500,20375555.0
2024-06-12 13:50:00,41.55,41.55,41.49,41.5,727000,30180354.0
2024-06-12 13:55:00,41.49,41.55,41.47,41.51,550700,22854906.0
2024-06-12 14:00:00,41.51,41.52,41.49,41.51,334100,13866883.0
2024-06-12 14:05:00,41.51,41.55,41.44,41.53,738700,30637696.0
2024-06-12 14:10:00,41.52,41.57,41.51,41.55,476100,19780353.0
2024-06-12 14:15:00,41.55,41.57,41.52,41.55,492400,20457210.0
2024-06-12 14:20:00,41.55,41.57,41.52,41.54,557100,23144059.0
2024-06-12 14:25:00,41.52,41.56,41.46,41.49,782900,32499456.0
2024-06-12 14:30:00,41.49,41.51,41.46,41.48,459800,19073158.0
2024-06-12 14:35:00,41.47,41.48,41.43,41.44,808200,33504258.0
2024-06-12 14:40:00,41.45,41.45,41.41,41.43,672700,27866496.0
2024-06-12 14:45:00,41.43,41.45,41.42,41.43,718600,29770880.0
2024-06-12 14:50:00,41.43,41.47,41.43,41.44,657600,27258620.0
2024-06-12 14:55:00,41.43,41.45,41.42,41.42,789600,32713212.0
2024-06-12 15:00:00,41.43,41.45,41.4,41.4,1587300,65735948.0
2024-06-13 09:35:00,41.58,41.64,41.5,41.57,2303200,95746000.0
2024-06-13 09:40:00,41.56,41.56,41.32,41.34,2155900,89288512.0
2024-06-13 09:45:00,41.34,41.34,41.22,41.24,1630600,67321296.0
2024-06-13 09:50:00,41.25,41.35,41.25,41.33,690000,28498848.0
2024-06-13 09:55:00,41.31,41.32,41.2,41.24,1414300,58336416.0
2024-06-13 10:00:00,41.24,41.31,41.22,41.28,626900,25867200.0
2024-06-13 10:05:00,41.28,41.36,41.22,41.34,869600,35908832.0
2024-06-13 10:10:00,41.35,41.35,41.27,41.33,595900,24618304.0
2024-06-13 10:15:00,41.33,41.33,41.26,41.3,575800,23776160.0
2024-06-13 10:20:00,41.31,41.34,41.27,41.27,668800,27626432.0
2024-06-13 10:25:00,41.26,41.3,41.23,41.29,594100,24510752.0
2024-06-13 10:30:00,41.29,41.32,41.24,41.28,512100,21136576.0
2024-06-13 10:35:00,41.26,41.3,41.26,41.29,401800,16590720.0
2024-06-13 10:40:00,41.29,41.31,41.27,41.29,355600,14683777.0
2024-06-13 10:45:00,41.3,41.35,41.27,41.34,571200,23595135.0
2024-06-13 10:50:00,41.34,41.35,41.31,41.33,471200,19472324.0
2024-06-13 10:55:00,41.33,41.34,41.21,41.21,1131500,46705274.0
2024-06-13 11:00:00,41.21,41.26,41.2,41.21,866600,35719418.0
2024-06-13 11:05:00,41.21,41.24,41.2,41.24,525700,21669568.0
2024-06-13 11:10:00,41.24,41.28,41.23,41.27,304400,12557958.0
2024-06-13 11:15:00,41.27,41.29,41.23,41.26,339200,13997124.0
2024-06-13 11:20:00,41.26,41.27,41.19,41.2,719300,29647670.0
2024-06-13 11:25:00,41.2,41.25,41.19,41.23,469900,19370752.0
2024-06-13 11:30:00,41.23,41.24,41.21,41.22,321900,13269644.0
2024-06-13 13:05:00,41.23,41.36,41.22,41.31,1080900,44639616.0
2024-06-13 13:10:00,41.31,41.42,41.31,41.41,1291900,53431416.0
2024-06-13 13:15:00,41.4,41.47,41.36,41.4,826300,34220868.0
2024-06-13 13:20:00,41.41,41.41,41.32,41.32,533900,22084998.0
2024-06-13 13:25:00,41.31,41.33,41.29,41.33,372300,15380791.0
2024-06-13 13:30:00,41.33,41.35,41.31,41.32,413700,17098305.0
2024-06-13 13:35:00,41.31,41.35,41.29,41.34,495300,20469054.0
2024-06-13 13:40:00,41.34,41.35,41.3,41.32,346700,14327357.0
2024-06-13 13:45:00,41.32,41.32,41.28,41.3,300700,12418825.0
2024-06-13 13:50:00,41.3,41.32,41.29,41.3,293400,12119549.0
2024-06-13 13:55:00,41.3,41.36,41.29,41.33,447300,18490172.0
2024-06-13 14:00:00,41.32,41.36,41.32,41.33,319000,13186695.0
2024-06-13 14:05:00,41.31,41.34,41.29,41.3,345300,14265283.0
2024-06-13 14:10:00,41.3,41.31,41.26,41.27,461300,19042427.0
2024-06-13 14:15:00,41.28,41.29,41.21,41.22,590900,24370040.0
2024-06-13 14:20:00,41.22,41.28,41.21,41.24,509300,21002112.0
2024-06-13 14:25:00,41.24,41.31,41.22,41.25,456600,18833039.0
2024-06-13 14:30:00,41.25,41.27,41.22,41.22,350900,14472435.0
2024-06-13 14:35:00,41.23,41.26,41.19,41.2,803300,33104516.0
2024-06-13 14:40:00,41.2,41.26,41.2,41.26,550300,22691972.0
2024-06-13 14:45:00,41.25,41.26,41.22,41.24,549800,22674558.0
2024-06-13 14:50:00,41.24,41.25,41.22,41.24,561600,23155448.0
2024-06-13 14:55:00,41.24,41.27,41.22,41.27,554000,22850060.0
2024-06-13 15:00:00,41.26,41.3,41.26,41.3,596400,24621568.0
2024-06-14 09:35:00,41.19,41.32,41.16,41.3,2611400,107728464.0
2024-06-14 09:40:00,41.27,41.34,41.24,41.29,1428200,58980560.0
2024-06-14 09:45:00,41.3,41.45,41.25,41.43,1564300,64715600.0
2024-06-14 09:50:00,41.45,41.61,41.45,41.6,2837800,117859568.0
2024-06-14 09:55:00,41.59,41.67,41.57,41.59,2104200,87585952.0
2024-06-14 10:00:00,41.6,41.69,41.6,41.68,1807800,75313632.0
2024-06-14 10:05:00,41.73,41.75,41.57,41.61,1713800,71375264.0
2024-06-14 10:10:00,41.61,41.7,41.49,41.53,1421500,59117700.0
2024-06-14 10:15:00,41.53,41.6,41.51,41.6,763000,31717048.0
2024-06-14 10:20:00,41.61,41.63,41.51,41.51,624500,25967178.0
2024-06-14 10:25:00,41.53,41.58,41.43,41.47,1058400,43933624.0
2024-06-14 10:30:00,41.47,41.51,41.45,41.46,680300,28221378.0
2024-06-14 10:35:00,41.47,41.48,41.33,41.35,1294200,53552511.0
2024-06-14 10:40:00,41.35,41.38,41.31,41.32,843000,34859141.0
2024-06-14 10:45:00,41.31,41.38,41.31,41.38,690500,28554432.0
2024-06-14 10:50:00,41.38,41.38,41.32,41.36,979800,40516355.0
2024-06-14 10:55:00,41.36,41.39,41.33,41.35,452200,18701307.0
2024-06-14 11:00:00,41.35,41.36,41.26,41.26,973800,40229310.0
2024-06-14 11:05:00,41.26,41.36,41.26,41.34,640000,26445118.0
2024-06-14 11:10:00,41.33,41.35,41.26,41.29,883300,36486785.0
2024-06-14 11:15:00,41.29,41.45,41.29,41.45,661000,27345985.0
2024-06-14 11:20:00,41.46,41.61,41.46,41.6,1230000,51108601.0
2024-06-14 11:25:00,41.61,41.61,41.44,41.46,599500,24896007.0
2024-06-14 11:30:00,41.45,41.46,41.41,41.42,395600,16392064.0
2024-06-14 13:05:00,41.42,41.5,41.39,41.49,787100,32617212.0
2024-06-14 13:10:00,41.49,41.57,41.46,41.56,644800,26771844.0
2024-06-14 13:15:00,41.55,41.62,41.55,41.62,941900,39166975.0
2024-06-14 13:20:00,41.61,41.73,41.6,41.73,1408100,58659707.0
2024-06-14 13:25:00,41.73,41.87,41.73,41.8,2245700,93883398.0
2024-06-14 13:30:00,41.79,42.04,41.79,41.97,3315600,139088512.0
2024-06-14 13:35:00,41.97,42.01,41.87,41.89,1370900,57519232.0
2024-06-14 13:40:00,41.89,42.1,41.88,42.09,1899200,79851648.0
2024-06-14 13:45:00,42.09,42.16,42.08,42.14,1765100,74348288.0
2024-06-14 13:50:00,42.14,42.18,42.04,42.12,1531400,64509440.0
2024-06-14 13:55:00,42.1,42.1,41.95,41.99,1076900,45256320.0
2024-06-14 14:00:00,41.99,42.01,41.92,41.95,933000,39147520.0
2024-06-14 14:05:00,41.95,42.04,41.88,41.91,1174400,49264000.0
2024-06-14 14:10:00,41.92,42.01,41.91,42.0,963700,40447360.0
2024-06-14 14:15:00,42.0,42.05,41.91,41.91,956600,40161280.0
2024-06-14 14:20:00,41.9,41.96,41.87,41.93,1054000,44187136.0
2024-06-14 14:25:00,41.93,41.97,41.9,41.92,925300,38796672.0
2024-06-14 14:30:00,41.92,42.0,41.91,42.0,1061200,44515584.0
2024-06-14 14:35:00,41.98,42.02,41.95,42.01,1153800,48457216.0
2024-06-14 14:40:00,41.99,42.08,41.97,42.06,1384400,58192384.0
2024-06-14 14:45:00,42.05,42.05,41.92,41.93,1455900,61103616.0
2024-06-14 14:50:00,41.92,41.92,41.82,41.87,1930400,80828928.0
2024-06-14 14:55:00,41.87,41.87,41.79,41.83,2655900,111070464.0
2024-06-14 15:00:00,41.83,41.88,41.81,41.87,2673700,111924992.0
2024-06-17 09:35:00,41.6,41.73,41.45,41.63,3499200,145458224.0
2024-06-17 09:40:00,41.63,41.64,41.4,41.42,3180900,131924912.0
2024-06-17 09:45:00,41.42,41.54,41.38,41.46,1634700,67761056.0
2024-06-17 09:50:00,41.46,41.71,41.46,41.71,1497600,62260128.0
2024-06-17 09:55:00,41.71,41.71,41.58,41.64,1164100,48476896.0
2024-06-17 10:00:00,41.64,41.67,41.55,41.65,1093700,45521856.0
2024-06-17 10:05:00,41.65,41.68,41.56,41.61,1097700,45689184.0
2024-06-17 10:10:00,41.61,41.71,41.59,41.66,1024800,42683262.0
2024-06-17 10:15:00,41.66,41.67,41.59,41.67,642600,26754120.0
2024-06-17 10:20:00,41.67,41.7,41.61,41.62,647000,26944317.0
2024-06-17 10:25:00,41.63,41.65,41.54,41.64,784900,32651450.0
2024-06-17 10:30:00,41.64,41.7,41.56,41.56,990600,41226300.0
2024-06-17 10:35:00,41.56,41.69,41.56,41.66,1043700,43426631.0
2024-06-17 10:40:00,41.66,41.7,41.62,41.68,692200,28845638.0
2024-06-17 10:45:00,41.69,41.74,41.68,41.71,564800,23559104.0
2024-06-17 10:50:00,41.71,41.75,41.69,41.75,567800,23684225.0
2024-06-17 10:55:00,41.75,41.83,41.75,41.81,867800,36255291.0
2024-06-17 11:00:00,41.81,41.81,41.72,41.78,457400,19103426.0
2024-06-17 11:05:00,41.78,41.83,41.74,41.77,403500,16862520.0
2024-06-17 11:10:00,41.77,41.78,41.72,41.74,360600,15055044.0
2024-06-17 11:15:00,41.74,41.74,41.67,41.68,385700,16081856.0
2024-06-17 11:20:00,41.68,41.7,41.64,41.65,404200,16840254.0
2024-06-17 11:25:00,41.65,41.67,41.62,41.66,458300,19088122.0
2024-06-17 11:30:00,41.66,41.71,41.66,41.7,363300,15144136.0
2024-06-17 13:05:00,41.71,41.71,41.64,41.71,893000,37219709.0
2024-06-17 13:10:00,41.71,41.71,41.64,41.65,482100,20089408.0
2024-06-17 13:15:00,41.65,41.66,41.62,41.66,421000,17529799.0
2024-06-17 13:20:00,41.66,41.67,41.62,41.64,449500,18715450.0
2024-06-17 13:25:00,41.64,41.66,41.56,41.57,1016000,42273026.0
2024-06-17 13:30:00,41.57,41.6,41.55,41.57,671600,27914746.0
2024-06-17 13:35:00,41.57,41.61,41.55,41.6,499800,20780934.0
2024-06-17 13:40:00,41.6,41.65,41.59,41.62,604800,25174790.0
2024-06-17 13:45:00,41.62,41.64,41.56,41.59,584800,24321396.0
2024-06-17 13:50:00,41.59,41.59,41.56,41.58,420400,17478793.0
2024-06-17 13:55:00,41.58,41.58,41.52,41.55,665100,27634177.0
2024-06-17 14:00:00,41.55,41.55,41.5,41.52,902900,37492596.0
2024-06-17 14:05:00,41.52,41.54,41.5,41.53,553800,22993674.0
2024-06-17 14:10:00,41.53,41.56,41.52,41.55,464900,19310718.0
2024-06-17 14:15:00,41.55,41.59,41.52,41.59,542400,22533374.0
2024-06-17 14:20:00,41.58,41.61,41.56,41.57,410700,17082754.0
2024-06-17 14:25:00,41.57,41.6,41.56,41.59,488700,20320760.0
2024-06-17 14:30:00,41.59,41.59,41.53,41.53,630500,26203777.0
2024-06-17 14:35:00,41.53,41.59,41.53,41.58,600100,24943104.0
2024-06-17 14:40:00,41.58,41.61,41.55,41.61,912000,37919627.0
2024-06-17 14:45:00,41.61,41.61,41.57,41.59,581100,24165236.0
2024-06-17 14:50:00,41.59,41.6,41.56,41.57,666600,27721224.0
2024-06-17 14:55:00,41.57,41.59,41.56,41.57,718000,29850745.0
2024-06-17 15:00:00,41.57,41.59,41.57,41.58,788000,32768900.0
2024-06-18 09:35:00,41.7,41.86,41.67,41.69,2428800,101400696.0
2024-06-18 09:40:00,41.7,41.7,41.58,41.69,1092400,45474104.0
2024-06-18 09:45:00,41.69,41.7,41.64,41.68,683700,28494704.0
2024-06-18 09:50:00,41.69,41.69,41.58,41.61,1409300,58665920.0
2024-06-18 09:55:00,41.61,41.75,41.57,41.72,1359200,56592800.0
2024-06-18 10:00:00,41.75,41.77,41.71,41.72,579300,24182432.0
2024-06-18 10:05:00,41.72,41.87,41.71,41.84,1162400,48599104.0
2024-06-18 10:10:00,41.84,41.96,41.82,41.91,1230300,51559424.0
2024-06-18 10:15:00,41.92,41.94,41.88,41.9,934000,39146048.0
2024-06-18 10:20:00,41.9,42.04,41.9,42.0,1928600,80959552.0
2024-06-18 10:25:00,42.0,42.0,41.94,41.96,740200,31070680.0
2024-06-18 10:30:00,41.97,42.0,41.94,41.94,644400,27048712.0
2024-06-18 10:35:00,41.95,41.97,41.9,41.95,642400,26940676.0
2024-06-18 10:40:00,41.95,42.01,41.93,42.01,627400,26334654.0
2024-06-18 10:45:00,42.01,42.05,42.01,42.03,791100,33253046.0
2024-06-18 10:50:00,42.03,42.03,41.97,41.97,924400,38825288.0
2024-06-18 10:55:00,41.98,42.0,41.9,41.9,715100,29996732.0
2024-06-18 11:00:00,41.9,41.9,41.84,41.86,529100,22151620.0
2024-06-18 11:05:00,41.86,41.86,41.78,41.81,967600,40457156.0
2024-06-18 11:10:00,41.81,41.85,41.8,41.83,299600,12528642.0
2024-06-18 11:15:00,41.83,41.83,41.77,41.77,543400,22721721.0
2024-06-18 11:20:00,41.77,41.78,41.74,41.75,434200,18131199.0
2024-06-18 11:25:00,41.75,41.76,41.71,41.73,655900,27371134.0
2024-06-18 11:30:00,41.73,41.81,41.72,41.81,275400,11501001.0
2024-06-18 13:05:00,41.81,41.81,41.64,41.68,1405900,58639745.0
2024-06-18 13:10:00,41.67,41.7,41.66,41.67,409500,17067899.0
2024-06-18 13:15:00,41.68,41.73,41.68,41.71,340000,14180289.0
2024-06-18 13:20:00,41.72,41.76,41.7,41.73,335900,14016443.0
2024-06-18 13:25:00,41.74,41.78,41.73,41.76,314400,13126652.0
2024-06-18 13:30:00,41.76,41.83,41.75,41.79,366700,15327945.0
2024-06-18 13:35:00,41.8,41.82,41.78,41.78,343000,14336708.0
2024-06-18 13:40:00,41.79,41.8,41.72,41.74,340000,14196214.0
2024-06-18 13:45:00,41.74,41.74,41.7,41.72,396100,16521916.0
2024-06-18 13:50:00,41.72,41.73,41.65,41.67,872300,36366732.0
2024-06-18 13:55:00,41.68,41.69,41.61,41.63,830900,34608506.0
2024-06-18 14:00:00,41.63,41.64,41.59,41.61,1109600,46171650.0
2024-06-18 14:05:00,41.6,41.64,41.6,41.63,447400,18620154.0
2024-06-18 14:10:00,41.63,41.64,41.6,41.64,826600,34396547.0
2024-06-18 14:15:00,41.64,41.69,41.61,41.64,417100,17378566.0
2024-06-18 14:20:00,41.64,41.65,41.61,41.61,327600,13637629.0
2024-06-18 14:25:00,41.62,41.64,41.61,41.63,314700,13098115.0
2024-06-18 14:30:00,41.63,41.65,41.62,41.65,237500,9888633.0
2024-06-18 14:35:00,41.65,41.66,41.61,41.65,569400,23705990.0
2024-06-18 14:40:00,41.65,41.72,41.65,41.69,437700,18244475.0
2024-06-18 14:45:00,41.69,41.74,41.69,41.73,703700,29357827.0
2024-06-18 14:50:00,41.74,41.75,41.7,41.71,810800,33835644.0
2024-06-18 14:55:00,41.71,41.74,41.68,41.74,717800,29938948.0
2024-06-18 15:00:00,41.73,41.74,41.72,41.73,898400,37490938.0
2024-06-19 09:35:00,41.74,41.83,41.67,41.74,1783500,74462832.0
2024-06-19 09:40:00,41.74,41.8,41.62,41.65,1138000,47466096.0
2024-06-19 09:45:00,41.65,41.9,41.62,41.9,1246700,52076024.0
2024-06-19 09:50:00,41.9,41.94,41.81,41.86,1707100,71505424.0
2024-06-19 09:55:00,41.86,41.93,41.8,41.81,999700,41865168.0
2024-06-19 10:00:00,41.81,41.84,41.75,41.79,697900,29166240.0
2024-06-19 10:05:00,41.79,41.82,41.78,41.82,460000,19228128.0
2024-06-19 10:10:00,41.82,41.88,41.77,41.79,1063300,44460192.0
2024-06-19 10:15:00,41.79,41.85,41.79,41.84,669600,28000288.0
2024-06-19 10:20:00,41.85,41.85,41.81,41.83,626800,26221312.0
2024-06-19 10:25:00,41.83,41.86,41.77,41.82,705000,29477664.0
2024-06-19 10:30:00,41.82,41.82,41.74,41.8,727100,30368800.0
2024-06-19 10:35:00,41.79,41.92,41.78,41.91,600700,25136000.0
2024-06-19 10:40:00,41.91,42.0,41.9,41.99,1462300,61372538.0
2024-06-19 10:45:00,41.99,42.05,41.96,41.99,1911800,80317570.0
2024-06-19 10:50:00,42.0,42.18,41.98,42.17,2102100,88525948.0
2024-06-19 10:55:00,42.17,42.18,42.03,42.08,1266800,53335308.0
2024-06-19 11:00:00,42.06,42.06,41.92,41.92,1091900,45853816.0
2024-06-19 11:05:00,41.93,41.98,41.92,41.95,665100,27897856.0
2024-06-19 11:10:00,41.95,42.03,41.95,42.02,457100,19200770.0
2024-06-19 11:15:00,42.02,42.02,41.94,41.96,456500,19165054.0
2024-06-19 11:20:00,41.96,41.97,41.88,41.9,645100,27041670.0
2024-06-19 11:25:00,41.9,41.9,41.83,41.86,589900,24690627.0
2024-06-19 11:30:00,41.86,41.87,41.84,41.87,253700,10618368.0
2024-06-19 13:05:00,41.87,41.87,41.8,41.84,913900,38233715.0
2024-06-19 13:10:00,41.84,41.91,41.82,41.87,381900,15987207.0
2024-06-19 13:15:00,41.88,41.88,41.81,41.83,311300,13026183.0
2024-06-19 13:20:00,41.82,41.86,41.82,41.82,271900,11375040.0
2024-06-19 13:25:00,41.82,41.87,41.81,41.86,410800,17184826.0
2024-06-19 13:30:00,41.86,41.87,41.85,41.86,254900,10671238.0
2024-06-19 13:35:00,41.86,41.91,41.86,41.89,485900,20348539.0
2024-06-19 13:40:00,41.89,41.89,41.85,41.86,480700,20130297.0
2024-06-19 13:45:00,41.86,41.9,41.86,41.86,440300,18437377.0
2024-06-19 13:50:00,41.87,41.92,41.86,41.9,505500,21174536.0
2024-06-19 13:55:00,41.9,42.0,41.9,42.0,714700,29983993.0
2024-06-19 14:00:00,42.0,42.01,41.94,42.0,875400,36751491.0
2024-06-19 14:05:00,42.01,42.02,41.95,41.99,656100,27553792.0
2024-06-19 14:10:00,42.0,42.0,41.95,41.97,499100,20949768.0
2024-06-19 14:15:00,41.97,42.0,41.95,41.95,682900,28664445.0
2024-06-19 14:20:00,41.95,41.99,41.95,41.97,646900,27150844.0
2024-06-19 14:25:00,41.96,42.02,41.96,41.98,940700,39493504.0
2024-06-19 14:30:00,41.98,42.0,41.95,41.99,1235600,51866872.0
2024-06-19 14:35:00,41.98,41.99,41.92,41.96,1237700,51925643.0
2024-06-19 14:40:00,41.96,41.99,41.95,41.99,520400,21840757.0
2024-06-19 14:45:00,41.99,41.99,41.97,41.97,1055800,44320004.0
2024-06-19 14:50:00,41.97,42.0,41.95,41.96,1436300,60296836.0
2024-06-19 14:55:00,41.96,41.98,41.95,41.97,1547800,64961408.0
2024-06-19 15:00:00,41.97,42.0,41.95,42.0,1461800,61373571.0
2024-06-20 09:35:00,41.99,42.05,41.86,42.01,2301800,96602328.0
2024-06-20 09:40:00,42.02,42.06,41.94,41.99,1305500,54838936.0
2024-06-20 09:45:00,41.99,42.05,41.9,41.91,1628300,68370096.0
2024-06-20 09:50:00,41.91,41.91,41.76,41.8,1813300,75879264.0
2024-06-20 09:55:00,41.8,41.86,41.8,41.83,1018200,42577056.0
2024-06-20 10:00:00,41.84,41.84,41.7,41.7,1728000,72153856.0
2024-06-20 10:05:00,41.71,41.79,41.68,41.78,1273300,53124800.0
2024-06-20 10:10:00,41.77,41.9,41.77,41.89,805300,33701984.0
2024-06-20 10:15:00,41.89,41.95,41.86,41.87,798100,33436160.0
2024-06-20 10:20:00,41.86,41.95,41.86,41.95,599300,25123334.0
2024-06-20 10:25:00,41.95,42.0,41.92,41.99,863400,36236412.0
2024-06-20 10:30:00,41.99,42.05,41.95,41.95,872000,36629498.0
2024-06-20 10:35:00,41.94,41.96,41.88,41.9,476200,19956933.0
2024-06-20 10:40:00,41.9,41.95,41.89,41.91,453200,18994053.0
2024-06-20 10:45:00,41.92,42.03,41.88,42.01,730500,30646976.0
2024-06-20 10:50:00,42.01,42.03,41.94,41.94,910100,38228402.0
2024-06-20 10:55:00,41.94,41.95,41.89,41.89,361600,15157066.0
2024-06-20 11:00:00,41.9,41.91,41.87,41.88,453000,18977474.0
2024-06-20 11:05:00,41.88,41.92,41.82,41.84,568900,23825085.0
2024-06-20 11:10:00,41.84,41.88,41.81,41.83,400900,16775931.0
2024-06-20 11:15:00,41.84,41.85,41.81,41.82,325700,13623493.0
2024-06-20 11:20:00,41.82,41.91,41.81,41.91,467600,19568057.0
2024-06-20 11:25:00,41.91,41.93,41.85,41.86,656300,27490111.0
2024-06-20 11:30:00,41.86,41.92,41.86,41.87,578800,24248967.0
2024-06-20 13:05:00,41.87,41.95,41.87,41.91,864800,36243069.0
2024-06-20 13:10:00,41.91,41.91,41.81,41.83,428700,17941763.0
2024-06-20 13:15:00,41.83,41.83,41.78,41.79,569200,23792698.0
2024-06-20 13:20:00,41.79,41.81,41.76,41.77,576300,24078854.0
2024-06-20 13:25:00,41.76,41.81,41.75,41.81,470700,19661696.0
2024-06-20 13:30:00,41.81,41.81,41.75,41.76,394100,16465156.0
2024-06-20 13:35:00,41.75,41.79,41.74,41.75,269400,11251580.0
2024-06-20 13:40:00,41.74,41.78,41.74,41.78,330600,13805636.0
2024-06-20 13:45:00,41.78,41.82,41.77,41.8,413300,17273780.0
2024-06-20 13:50:00,41.8,41.82,41.78,41.78,466800,19509004.0
2024-06-20 13:55:00,41.78,41.8,41.78,41.79,275300,11504376.0
2024-06-20 14:00:00,41.79,41.8,41.77,41.8,285300,11920514.0
2024-06-20 14:05:00,41.8,41.86,41.8,41.82,567900,23754106.0
2024-06-20 14:10:00,41.82,41.82,41.76,41.76,492100,20564487.0
2024-06-20 14:15:00,41.76,41.78,41.74,41.74,544500,22737153.0
2024-06-20 14:20:00,41.74,41.75,41.72,41.73,396200,16535679.0
2024-06-20 14:25:00,41.72,41.74,41.7,41.7,766800,31983365.0
2024-06-20 14:30:00,41.7,41.71,41.68,41.7,664600,27711491.0
2024-06-20 14:35:00,41.69,41.69,41.53,41.56,1559300,64900725.0
2024-06-20 14:40:00,41.55,41.67,41.55,41.57,757900,31538432.0
2024-06-20 14:45:00,41.57,41.59,41.55,41.56,936800,38936324.0
2024-06-20 14:50:00,41.56,41.62,41.56,41.6,1077300,44811897.0
2024-06-20 14:55:00,41.61,41.62,41.51,41.53,1110400,46150023.0
2024-06-20 15:00:00,41.53,41.58,41.51,41.51,933700,38763264.0
2024-06-21 09:35:00,41.49,41.67,41.46,41.58,2481600,103225224.0
2024-06-21 09:40:00,41.56,41.6,41.5,41.53,1163800,48345432.0
2024-06-21 09:45:00,41.53,41.62,41.5,41.62,783400,32554544.0
2024-06-21 09:50:00,41.62,41.66,41.49,41.51,1125400,46805216.0
2024-06-21 09:55:00,41.52,41.57,41.51,41.54,437300,18161472.0
2024-06-21 10:00:00,41.55,41.55,41.49,41.51,829300,34431632.0
2024-06-21 10:05:00,41.51,41.61,41.5,41.6,500400,20797664.0
2024-06-21 10:10:00,41.6,41.62,41.5,41.53,721000,29953024.0
2024-06-21 10:15:00,41.53,41.6,41.52,41.58,1092100,45406272.0
2024-06-21 10:20:00,41.58,41.61,41.51,41.51,1028200,42754272.0
2024-06-21 10:25:00,41.51,41.55,41.49,41.51,688600,28586656.0
2024-06-21 10:30:00,41.52,41.57,41.5,41.54,512300,21270880.0
2024-06-21 10:35:00,41.54,41.55,41.48,41.48,555300,23051744.0
2024-06-21 10:40:00,41.48,41.53,41.41,41.42,991600,41116000.0
2024-06-21 10:45:00,41.42,41.47,41.39,41.39,1060200,43909730.0
2024-06-21 10:50:00,41.39,41.43,41.36,41.4,571400,23650806.0
2024-06-21 10:55:00,41.4,41.41,41.34,41.37,765600,31670464.0
2024-06-21 11:00:00,41.36,41.42,41.35,41.4,380800,15757760.0
2024-06-21 11:05:00,41.4,41.43,41.36,41.38,402800,16674567.0
2024-06-21 11:10:00,41.37,41.42,41.37,41.41,427200,17687423.0
2024-06-21 11:15:00,41.42,41.49,41.4,41.48,439200,18197897.0
2024-06-21 11:20:00,41.48,41.48,41.42,41.45,349800,14497785.0
2024-06-21 11:25:00,41.45,41.45,41.36,41.37,415800,17207422.0
2024-06-21 11:30:00,41.38,41.48,41.37,41.42,336300,13933882.0
2024-06-21 13:05:00,41.41,41.41,41.35,41.35,610800,25275851.0
2024-06-21 13:10:00,41.35,41.38,41.34,41.38,495100,20476733.0
2024-06-21 13:15:00,41.38,41.39,41.35,41.35,288500,11934981.0
2024-06-21 13:20:00,41.35,41.42,41.32,41.38,637600,26370107.0
2024-06-21 13:25:00,41.37,41.45,41.32,41.44,860600,35617671.0
2024-06-21 13:30:00,41.43,41.52,41.42,41.48,673400,27932017.0
2024-06-21 13:35:00,41.48,41.6,41.47,41.57,831100,34522312.0
2024-06-21 13:40:00,41.57,41.66,41.55,41.61,919900,38287168.0
2024-06-21 13:45:00,41.6,41.63,41.5,41.5,612800,25469830.0
2024-06-21 13:50:00,41.5,41.6,41.5,41.56,360300,14966196.0
2024-06-21 13:55:00,41.56,41.62,41.52,41.53,312000,12967558.0
2024-06-21 14:00:00,41.52,41.62,41.52,41.6,615500,25588344.0
2024-06-21 14:05:00,41.59,41.62,41.54,41.61,938600,39037576.0
2024-06-21 14:10:00,41.6,41.62,41.57,41.61,706000,29374979.0
2024-06-21 14:15:00,41.61,41.62,41.58,41.6,397500,16538108.0
2024-06-21 14:20:00,41.58,41.61,41.57,41.58,284800,11845378.0
2024-06-21 14:25:00,41.58,41.66,41.56,41.64,706700,29409275.0
2024-06-21 14:30:00,41.63,41.66,41.58,41.62,524600,21838214.0
2024-06-21 14:35:00,41.62,41.63,41.56,41.63,559400,23261698.0
2024-06-21 14:40:00,41.62,41.65,41.56,41.64,591400,24614394.0
2024-06-21 14:45:00,41.65,41.7,41.65,41.68,1180100,49184640.0
2024-06-21 14:50:00,41.68,41.81,41.68,41.78,2019700,84320391.0
2024-06-21 14:55:00,41.79,41.81,41.75,41.78,2040000,85246715.0
2024-06-21 15:00:00,41.77,41.81,41.67,41.67,3292900,137321856.0
2024-06-24 09:35:00,41.53,41.67,41.46,41.46,2464800,102387200.0
2024-06-24 09:40:00,41.45,41.52,41.36,41.42,1857400,76967168.0
2024-06-24 09:45:00,41.42,41.48,41.36,41.36,1623700,67222624.0
2024-06-24 09:50:00,41.36,41.37,41.28,41.33,1839100,75987296.0
2024-06-24 09:55:00,41.33,41.38,41.22,41.23,1691800,69853440.0
2024-06-24 10:00:00,41.23,41.34,41.22,41.34,1684600,69497088.0
2024-06-24 10:05:00,41.34,41.36,41.27,41.28,935500,38653824.0
2024-06-24 10:10:00,41.27,41.32,41.27,41.29,776400,32059808.0
2024-06-24 10:15:00,41.29,41.3,41.27,41.29,714700,29505764.0
2024-06-24 10:20:00,41.29,41.33,41.28,41.33,669900,27669758.0
2024-06-24 10:25:00,41.33,41.47,41.31,41.39,1136200,47030651.0
2024-06-24 10:30:00,41.39,41.45,41.35,41.41,703800,29143555.0
2024-06-24 10:35:00,41.4,41.45,41.33,41.44,659400,27306045.0
2024-06-24 10:40:00,41.44,41.45,41.37,41.39,573800,23755461.0
2024-06-24 10:45:00,41.39,41.45,41.35,41.42,712100,29483512.0
2024-06-24 10:50:00,41.42,41.48,41.38,41.43,727200,30122246.0
2024-06-24 10:55:00,41.43,41.52,41.39,41.51,1053300,43665018.0
2024-06-24 11:00:00,41.5,41.55,41.47,41.49,608800,25272446.0
2024-06-24 11:05:00,41.49,41.52,41.48,41.51,422100,17518723.0
2024-06-24 11:10:00,41.51,41.56,41.49,41.53,560300,23265405.0
2024-06-24 11:15:00,41.53,41.62,41.53,41.62,613000,25490700.0
2024-06-24 11:20:00,41.62,41.66,41.57,41.65,668500,27826048.0
2024-06-24 11:25:00,41.64,41.68,41.6,41.66,633500,26383683.0
2024-06-24 11:30:00,41.66,41.78,41.66,41.7,877700,36623293.0
2024-06-24 13:05:00,41.7,41.78,41.65,41.78,933500,38949699.0
2024-06-24 13:10:00,41.77,41.92,41.77,41.91,1675700,70126585.0
2024-06-24 13:15:00,41.91,42.05,41.91,41.94,1803000,75703296.0
2024-06-24 13:20:00,41.94,42.01,41.93,41.97,997000,41845248.0
2024-06-24 13:25:00,41.98,41.98,41.9,41.93,749300,31417344.0
2024-06-24 13:30:00,41.92,41.97,41.91,41.94,774100,32473344.0
2024-06-24 13:35:00,41.94,41.94,41.91,41.93,471600,19770624.0
2024-06-24 13:40:00,41.93,41.95,41.84,41.86,496200,20793216.0
2024-06-24 13:45:00,41.86,41.9,41.84,41.87,478800,20050176.0
2024-06-24 13:50:00,41.87,41.95,41.86,41.93,466300,19538688.0
2024-06-24 13:55:00,41.94,41.94,41.89,41.89,333900,13993856.0
2024-06-24 14:00:00,41.89,41.91,41.84,41.89,512200,21447296.0
2024-06-24 14:05:00,41.89,41.99,41.88,41.96,1048000,43973504.0
2024-06-24 14:10:00,41.96,42.0,41.94,41.98,797900,33496832.0
2024-06-24 14:15:00,41.98,41.98,41.91,41.91,577700,24235776.0
2024-06-24 14:20:00,41.92,41.98,41.85,41.92,662400,27778304.0
2024-06-24 14:25:00,41.92,41.94,41.87,41.89,631900,26478720.0
2024-06-24 14:30:00,41.89,41.91,41.84,41.84,554200,23211392.0
2024-06-24 14:35:00,41.84,41.93,41.81,41.91,903200,37816576.0
2024-06-24 14:40:00,41.91,41.94,41.82,41.86,853400,35758208.0
2024-06-24 14:45:00,41.86,41.9,41.82,41.83,968700,40546944.0
2024-06-24 14:50:00,41.82,41.88,41.81,41.85,1331300,55703808.0
2024-06-24 14:55:00,41.83,41.85,41.78,41.84,1459600,61032184.0
2024-06-24 15:00:00,41.82,41.84,41.78,41.8,1145100,47873416.0
2024-06-25 09:35:00,41.79,41.98,41.79,41.8,1870600,78341088.0
2024-06-25 09:40:00,41.8,41.83,41.71,41.83,1200800,50151208.0
2024-06-25 09:45:00,41.83,41.94,41.82,41.91,879200,36834728.0
2024-06-25 09:50:00,41.9,42.06,41.89,42.06,1862000,78170528.0
2024-06-25 09:55:00,42.07,42.07,41.96,42.0,1150600,48345216.0
2024-06-25 10:00:00,42.0,42.11,42.0,42.1,1546000,65011808.0
2024-06-25 10:05:00,42.1,42.11,41.96,41.97,1095400,46080800.0
2024-06-25 10:10:00,41.97,41.98,41.88,41.89,611300,25636160.0
2024-06-25 10:15:00,41.89,41.93,41.85,41.86,527900,22112928.0
2024-06-25 10:20:00,41.86,41.92,41.83,41.88,677400,28365568.0
2024-06-25 10:25:00,41.9,41.93,41.85,41.87,478100,20029184.0
2024-06-25 10:30:00,41.87,41.87,41.81,41.81,699500,29260832.0
2024-06-25 10:35:00,41.8,41.85,41.79,41.81,512500,21431462.0
2024-06-25 10:40:00,41.81,41.87,41.78,41.83,637600,26658363.0
2024-06-25 10:45:00,41.82,41.83,41.78,41.79,557200,23291767.0
2024-06-25 10:50:00,41.8,41.84,41.79,41.82,459000,19196238.0
2024-06-25 10:55:00,41.82,41.83,41.72,41.74,782500,32698616.0
2024-06-25 11:00:00,41.74,41.78,41.71,41.75,591500,24689915.0
2024-06-25 11:05:00,41.74,41.8,41.74,41.77,436400,18224459.0
2024-06-25 11:10:00,41.76,41.83,41.76,41.8,464300,19406529.0
2024-06-25 11:15:00,41.79,41.84,41.78,41.8,259700,10856819.0
2024-06-25 11:20:00,41.8,41.81,41.76,41.78,521600,21795264.0
2024-06-25 11:25:00,41.77,41.78,41.74,41.77,503000,21004360.0
2024-06-25 11:30:00,41.77,41.77,41.73,41.74,375500,15679169.0
2024-06-25 13:05:00,41.73,41.75,41.66,41.67,1194900,49828550.0
2024-06-25 13:10:00,41.66,41.78,41.66,41.73,562700,23475257.0
2024-06-25 13:15:00,41.73,41.75,41.7,41.72,332800,13886394.0
2024-06-25 13:20:00,41.72,41.75,41.71,41.74,359000,14981579.0
2024-06-25 13:25:00,41.74,41.82,41.74,41.81,598100,24991672.0
2024-06-25 13:30:00,41.82,41.82,41.77,41.8,392900,16421181.0
2024-06-25 13:35:00,41.8,41.84,41.77,41.79,344800,14412170.0
2024-06-25 13:40:00,41.78,41.78,41.72,41.72,400600,16718908.0
2024-06-25 13:45:00,41.72,41.75,41.7,41.74,398100,16613760.0
2024-06-25 13:50:00,41.73,41.74,41.69,41.7,480100,20026810.0
2024-06-25 13:55:00,41.7,41.72,41.66,41.68,670700,27959366.0
2024-06-25 14:00:00,41.67,41.68,41.63,41.65,597800,24902277.0
2024-06-25 14:05:00,41.64,41.65,41.54,41.54,886700,36890999.0
2024-06-25 14:10:00,41.55,41.6,41.52,41.53,737200,30629124.0
2024-06-25 14:15:00,41.53,41.56,41.51,41.53,563000,23383680.0
2024-06-25 14:20:00,41.52,41.52,41.45,41.48,1494600,62004736.0
2024-06-25 14:25:00,41.48,41.61,41.44,41.6,994100,41249662.0
2024-06-25 14:30:00,41.58,41.67,41.48,41.57,1249400,51957373.0
2024-06-25 14:35:00,41.57,41.69,41.55,41.64,1195100,49737469.0
2024-06-25 14:40:00,41.64,41.69,41.55,41.56,1400500,58276230.0
2024-06-25 14:45:00,41.57,41.65,41.5,41.59,1383800,57500026.0
2024-06-25 14:50:00,41.59,41.68,41.59,41.64,1219500,50774286.0
2024-06-25 14:55:00,41.63,41.64,41.57,41.6,1240400,51596285.0
2024-06-25 15:00:00,41.6,41.63,41.55,41.55,949100,39455993.0
2024-06-26 09:35:00,41.48,41.49,41.37,41.42,1458700,60418520.0
2024-06-26 09:40:00,41.42,41.57,41.4,41.53,1053400,43709832.0
2024-06-26 09:45:00,41.53,41.55,41.41,41.42,823900,34159688.0
2024-06-26 09:50:00,41.42,41.46,41.38,41.41,940500,38948944.0
2024-06-26 09:55:00,41.41,41.41,41.3,41.32,1595200,65954896.0
2024-06-26 10:00:00,41.32,41.42,41.29,41.42,804800,33254768.0
2024-06-26 10:05:00,41.41,41.49,41.4,41.45,579400,24014176.0
2024-06-26 10:10:00,41.45,41.54,41.43,41.47,555800,23057248.0
2024-06-26 10:15:00,41.48,41.49,41.42,41.46,282100,11691040.0
2024-06-26 10:20:00,41.45,41.47,41.43,41.44,251700,10432960.0
2024-06-26 10:25:00,41.44,41.46,41.39,41.46,487400,20192128.0
2024-06-26 10:30:00,41.45,41.48,41.43,41.44,302100,12523616.0
2024-06-26 10:35:00,41.44,41.46,41.39,41.43,352600,14603552.0
2024-06-26 10:40:00,41.43,41.49,41.41,41.44,396900,16446848.0
2024-06-26 10:45:00,41.45,41.45,41.4,41.41,476400,19727168.0
2024-06-26 10:50:00,41.4,41.45,41.38,41.39,248600,10294752.0
2024-06-26 10:55:00,41.39,41.43,41.37,41.37,243000,10058240.0
2024-06-26 11:00:00,41.37,41.41,41.35,41.37,346500,14335808.0
2024-06-26 11:05:00,41.4,41.49,41.4,41.45,269000,11151936.0
2024-06-26 11:10:00,41.45,41.46,41.4,41.4,188500,7809984.0
2024-06-26 11:15:00,41.4,41.5,41.4,41.44,336200,13934784.0
2024-06-26 11:20:00,41.44,41.5,41.43,41.5,372700,15456416.0
2024-06-26 11:25:00,41.49,41.53,41.44,41.46,230800,9575296.0
2024-06-26 11:30:00,41.44,41.48,41.42,41.45,142600,5908608.0
2024-06-26 13:05:00,41.44,41.53,41.43,41.53,338800,14052856.0
2024-06-26 13:10:00,41.54,41.62,41.53,41.61,760600,31624136.0
2024-06-26 13:15:00,41.61,41.66,41.56,41.57,668200,27803904.0
2024-06-26 13:20:00,41.57,41.57,41.48,41.49,522500,21701506.0
2024-06-26 13:25:00,41.48,41.54,41.48,41.48,260600,10816066.0
2024-06-26 13:30:00,41.47,41.5,41.44,41.46,436600,18107072.0
2024-06-26 13:35:00,41.45,41.48,41.42,41.44,525800,21795196.0
2024-06-26 13:40:00,41.44,41.48,41.39,41.46,692200,28671744.0
2024-06-26 13:45:00,41.45,41.55,41.45,41.52,228900,9496710.0
2024-06-26 13:50:00,41.54,41.54,41.46,41.49,389000,16134138.0
2024-06-26 13:55:00,41.5,41.51,41.46,41.51,264300,10964418.0
2024-06-26 14:00:00,41.52,41.55,41.51,41.54,289500,12022903.0
2024-06-26 14:05:00,41.55,41.59,41.52,41.56,402800,16740365.0
2024-06-26 14:10:00,41.56,41.63,41.54,41.62,775700,32257463.0
2024-06-26 14:15:00,41.62,41.63,41.6,41.63,490600,20416906.0
2024-06-26 14:20:00,41.63,41.71,41.62,41.69,895600,37319285.0
2024-06-26 14:25:00,41.69,41.69,41.63,41.66,770600,32114184.0
2024-06-26 14:30:00,41.66,41.73,41.65,41.69,514000,21433216.0
2024-06-26 14:35:00,41.7,41.79,41.7,41.78,766100,31987970.0
2024-06-26 14:40:00,41.78,41.82,41.72,41.73,905100,37813240.0
2024-06-26 14:45:00,41.73,41.73,41.68,41.71,544600,22714633.0
2024-06-26 14:50:00,41.71,41.72,41.66,41.67,776700,32380794.0
2024-06-26 14:55:00,41.67,41.7,41.67,41.68,625300,26066103.0
2024-06-26 15:00:00,41.68,41.68,41.63,41.65,1069500,44548491.0
2024-06-27 09:35:00,41.51,41.6,41.48,41.5,1161900,48254440.0
2024-06-27 09:40:00,41.49,41.53,41.36,41.39,2271200,94102536.0
2024-06-27 09:45:00,41.39,41.43,41.37,41.38,947700,39231232.0
2024-06-27 09:50:00,41.38,41.39,41.25,41.34,2046000,84551968.0
2024-06-27 09:55:00,41.34,41.34,41.28,41.31,804000,33213344.0
2024-06-27 10:00:00,41.32,41.39,41.31,41.33,767400,31730272.0
2024-06-27 10:05:00,41.35,41.39,41.31,41.32,671600,27763904.0
2024-06-27 10:10:00,41.33,41.37,41.32,41.34,494000,20418176.0
2024-06-27 10:15:00,41.34,41.34,41.28,41.29,1045500,43182912.0
2024-06-27 10:20:00,41.29,41.31,41.26,41.3,759200,31341760.0
2024-06-27 10:25:00,41.3,41.31,41.28,41.3,642400,26530112.0
2024-06-27 10:30:00,41.3,41.34,41.3,41.3,436400,18026784.0
2024-06-27 10:35:00,41.3,41.33,41.27,41.33,626200,25856128.0
2024-06-27 10:40:00,41.33,41.35,41.28,41.35,755600,31214598.0
2024-06-27 10:45:00,41.34,41.36,41.31,41.31,418800,17312374.0
2024-06-27 10:50:00,41.31,41.36,41.3,41.33,338600,13993350.0
2024-06-27 10:55:00,41.34,41.36,41.3,41.32,342200,14140858.0
2024-06-27 11:00:00,41.32,41.34,41.3,41.32,265600,10974782.0
2024-06-27 11:05:00,41.33,41.4,41.32,41.39,454000,18780926.0
2024-06-27 11:10:00,41.37,41.4,41.35,41.35,365600,15126400.0
2024-06-27 11:15:00,41.35,41.37,41.33,41.35,367800,15209677.0
2024-06-27 11:20:00,41.35,41.43,41.35,41.4,404800,16759032.0
2024-06-27 11:25:00,41.4,41.43,41.37,41.41,316000,13082247.0
2024-06-27 11:30:00,41.43,41.49,41.4,41.47,698800,28965628.0
2024-06-27 13:05:00,41.46,41.6,41.43,41.5,1433500,59512198.0
2024-06-27 13:10:00,41.5,41.52,41.45,41.47,688500,28565628.0
2024-06-27 13:15:00,41.47,41.51,41.44,41.44,659100,27339705.0
2024-06-27 13:20:00,41.44,41.49,41.43,41.46,745800,30918785.0
2024-06-27 13:25:00,41.49,41.52,41.46,41.46,582000,24148675.0
2024-06-27 13:30:00,41.46,41.52,41.45,41.46,546100,22654972.0
2024-06-27 13:35:00,41.46,41.57,41.46,41.55,675600,28058493.0
2024-06-27 13:40:00,41.55,41.63,41.53,41.6,992400,41266696.0
2024-06-27 13:45:00,41.6,41.63,41.57,41.59,618700,25738311.0
2024-06-27 13:50:00,41.59,41.61,41.53,41.53,487000,20251007.0
2024-06-27 13:55:00,41.53,41.58,41.51,41.51,514800,21388594.0
2024-06-27 14:00:00,41.53,41.58,41.47,41.5,553300,22985738.0
2024-06-27 14:05:00,41.5,41.51,41.45,41.48,585300,24282042.0
2024-06-27 14:10:00,41.49,41.52,41.45,41.46,586300,24322184.0
2024-06-27 14:15:00,41.46,41.55,41.46,41.5,593800,24642178.0
2024-06-27 14:20:00,41.49,41.55,41.45,41.55,849200,35238386.0
2024-06-27 14:25:00,41.55,41.59,41.54,41.59,751000,31214729.0
2024-06-27 14:30:00,41.59,41.6,41.54,41.58,871800,36246015.0
2024-06-27 14:35:00,41.59,41.6,41.53,41.58,908100,37759364.0
2024-06-27 14:40:00,41.59,41.61,41.55,41.58,1002900,41707893.0
2024-06-27 14:45:00,41.57,41.58,41.47,41.48,1028100,42688263.0
2024-06-27 14:50:00,41.48,41.52,41.47,41.52,1427400,59223940.0
2024-06-27 14:55:00,41.51,41.54,41.45,41.47,1242700,51584643.0
2024-06-27 15:00:00,41.47,41.5,41.41,41.42,1176700,48749695.0
2024-06-28 09:35:00,41.35,41.73,41.35,41.6,3035800,126326048.0
2024-06-28 09:40:00,41.6,41.6,41.36,41.51,1210600,50203104.0
2024-06-28 09:45:00,41.5,41.63,41.49,41.53,697600,28994128.0
2024-06-28 09:50:00,41.55,41.63,41.48,41.59,971200,40352368.0
2024-06-28 09:55:00,41.56,41.68,41.56,41.65,1004200,41828064.0
2024-06-28 10:00:00,41.65,41.7,41.65,41.7,1426700,59446720.0
2024-06-28 10:05:00,41.69,41.7,41.62,41.69,775700,32322688.0
2024-06-28 10:10:00,41.69,41.78,41.68,41.69,1067400,44539968.0
2024-06-28 10:15:00,41.68,41.79,41.68,41.77,667200,27864576.0
2024-06-28 10:20:00,41.77,41.88,41.76,41.87,1181300,49407520.0
2024-06-28 10:25:00,41.87,41.9,41.84,41.84,1117900,46799037.0
2024-06-28 10:30:00,41.84,41.87,41.8,41.8,583000,24389575.0
2024-06-28 10:35:00,41.8,41.87,41.79,41.82,658100,27526900.0
2024-06-28 10:40:00,41.82,41.82,41.73,41.73,457900,19128962.0
2024-06-28 10:45:00,41.73,41.76,41.72,41.73,339800,14182854.0
2024-06-28 10:50:00,41.73,41.86,41.73,41.81,448500,18751486.0
2024-06-28 10:55:00,41.81,41.88,41.81,41.84,571300,23909764.0
2024-06-28 11:00:00,41.84,41.88,41.81,41.87,641000,26825343.0
2024-06-28 11:05:00,41.88,41.88,41.76,41.77,371800,15542338.0
2024-06-28 11:10:00,41.76,41.78,41.72,41.72,270900,11305973.0
2024-06-28 11:15:00,41.72,41.76,41.69,41.76,439600,18340736.0
2024-06-28 11:20:00,41.74,41.8,41.73,41.79,340100,14205390.0
2024-06-28 11:25:00,41.8,41.85,41.79,41.81,418600,17504630.0
2024-06-28 11:30:00,41.8,41.81,41.74,41.77,277500,11597056.0
2024-06-28 13:05:00,41.77,41.77,41.7,41.71,439800,18357249.0
2024-06-28 13:10:00,41.7,41.71,41.66,41.68,432500,18030335.0
2024-06-28 13:15:00,41.69,41.73,41.66,41.72,354500,14779580.0
2024-06-28 13:20:00,41.72,41.8,41.71,41.75,350900,14654464.0
2024-06-28 13:25:00,41.76,41.78,41.73,41.77,454400,18972612.0
2024-06-28 13:30:00,41.77,41.78,41.73,41.74,305100,12735100.0
2024-06-28 13:35:00,41.74,41.75,41.71,41.74,267200,11151360.0
2024-06-28 13:40:00,41.75,41.82,41.74,41.76,607500,25383432.0
2024-06-28 13:45:00,41.77,41.82,41.76,41.79,401300,16769786.0
2024-06-28 13:50:00,41.79,41.8,41.72,41.73,383000,15988934.0
2024-06-28 13:55:00,41.72,41.75,41.68,41.68,477500,19916997.0
2024-06-28 14:00:00,41.69,41.72,41.64,41.64,732300,30523128.0
2024-06-28 14:05:00,41.62,41.63,41.55,41.61,936600,38960773.0
2024-06-28 14:10:00,41.62,41.67,41.57,41.58,659200,27430912.0
2024-06-28 14:15:00,41.58,41.59,41.38,41.43,1950500,80873730.0
2024-06-28 14:20:00,41.44,41.48,41.39,41.44,1223700,50703610.0
2024-06-28 14:25:00,41.44,41.47,41.39,41.45,827200,34262780.0
2024-06-28 14:30:00,41.45,41.49,41.42,41.47,594100,24629374.0
2024-06-28 14:35:00,41.47,41.48,41.32,41.33,1844600,76352524.0
2024-06-28 14:40:00,41.31,41.35,41.26,41.35,1878800,77584508.0
2024-06-28 14:45:00,41.34,41.37,41.32,41.32,932000,38537472.0
2024-06-28 14:50:00,41.34,41.45,41.34,41.44,1372100,56811264.0
2024-06-28 14:55:00,41.44,41.45,41.41,41.43,1996700,82730628.0
2024-06-28 15:00:00,41.43,41.45,41.36,41.36,1542600,63854460.0
2024-07-01 09:35:00,41.41,41.41,41.3,41.33,1751400,72420416.0
2024-07-01 09:40:00,41.33,41.34,41.06,41.06,3049200,125520200.0
2024-07-01 09:45:00,41.06,41.06,40.91,40.97,2958400,121269872.0
2024-07-01 09:50:00,40.97,40.99,40.88,40.92,2010400,82286336.0
2024-07-01 09:55:00,40.92,40.98,40.87,40.87,1788600,73176352.0
2024-07-01 10:00:00,40.87,40.89,40.82,40.86,1391700,56856320.0
2024-07-01 10:05:00,40.86,40.87,40.64,40.67,3083500,125664984.0
2024-07-01 10:10:00,40.67,40.75,40.66,40.72,1540300,62685192.0
2024-07-01 10:15:00,40.73,40.89,40.73,40.87,987100,40272568.0
2024-07-01 10:20:00,40.87,40.94,40.86,40.86,1025400,41935946.0
2024-07-01 10:25:00,40.86,40.9,40.81,40.81,834400,34078395.0
2024-07-01 10:30:00,40.81,40.83,40.72,40.73,715000,29146954.0
2024-07-01 10:35:00,40.73,40.74,40.7,40.7,1481800,60331321.0
2024-07-01 10:40:00,40.7,40.8,40.7,40.75,1908300,77777021.0
2024-07-01 10:45:00,40.75,40.91,40.74,40.89,667100,27241984.0
2024-07-01 10:50:00,40.89,40.9,40.85,40.9,620400,25361339.0
2024-07-01 10:55:00,40.9,40.91,40.86,40.9,498800,20395596.0
2024-07-01 11:00:00,40.9,40.94,40.88,40.91,370700,15165044.0
2024-07-01 11:05:00,40.91,40.99,40.89,40.95,491500,20124676.0
2024-07-01 11:10:00,40.95,41.06,40.94,41.04,794700,32565767.0
2024-07-01 11:15:00,41.04,41.12,41.03,41.04,627600,25777142.0
2024-07-01 11:20:00,41.04,41.05,40.99,41.0,328600,13477634.0
2024-07-01 11:25:00,41.0,41.04,40.95,40.96,385300,15796234.0
2024-07-01 11:30:00,40.96,40.96,40.9,40.96,595500,24365051.0
2024-07-01 13:05:00,40.96,41.06,40.96,41.02,556800,22830460.0
2024-07-01 13:10:00,41.02,41.07,40.99,41.05,291200,11944459.0
2024-07-01 13:15:00,41.04,41.08,40.99,41.06,309200,12692081.0
2024-07-01 13:20:00,41.05,41.1,41.05,41.06,599500,24630540.0
2024-07-01 13:25:00,41.06,41.16,41.06,41.16,642300,26406389.0
2024-07-01 13:30:00,41.16,41.23,41.15,41.23,654800,26968455.0
2024-07-01 13:35:00,41.23,41.28,41.23,41.25,676000,27893888.0
2024-07-01 13:40:00,41.25,41.26,41.21,41.23,513400,21169280.0
2024-07-01 13:45:00,41.24,41.29,41.24,41.28,571200,23572736.0
2024-07-01 13:50:00,41.28,41.36,41.22,41.36,773700,31945472.0
2024-07-01 13:55:00,41.36,41.44,41.36,41.38,991200,41034368.0
2024-07-01 14:00:00,41.36,41.45,41.36,41.45,685000,28363264.0
2024-07-01 14:05:00,41.45,41.55,41.45,41.54,968200,40183040.0
2024-07-01 14:10:00,41.54,41.59,41.53,41.56,1014200,42154368.0
2024-07-01 14:15:00,41.55,41.63,41.52,41.62,1203100,49996416.0
2024-07-01 14:20:00,41.62,41.65,41.56,41.57,846300,35218816.0
2024-07-01 14:25:00,41.58,41.59,41.55,41.59,852900,35459456.0
2024-07-01 14:30:00,41.59,41.65,41.58,41.63,990000,41212160.0
2024-07-01 14:35:00,41.62,41.67,41.59,41.65,869900,36207488.0
2024-07-01 14:40:00,41.65,41.65,41.56,41.64,889200,37015040.0
2024-07-01 14:45:00,41.64,41.67,41.63,41.66,858000,35734528.0
2024-07-01 14:50:00,41.66,41.66,41.62,41.64,527600,21965568.0
2024-07-01 14:55:00,41.64,41.65,41.6,41.64,802700,33418240.0
2024-07-01 15:00:00,41.64,41.65,41.61,41.62,771200,32103424.0
2024-07-02 09:35:00,41.41,41.78,41.4,41.72,3062300,127348528.0
2024-07-02 09:40:00,41.74,42.17,41.73,42.15,5390400,226461648.0
2024-07-02 09:45:00,42.15,42.23,42.09,42.18,4268700,179977088.0
2024-07-02 09:50:00,42.18,42.55,42.18,42.47,5407400,229216444.0
2024-07-02 09:55:00,42.46,42.67,42.4,42.61,4399800,187175487.0
2024-07-02 10:00:00,42.6,42.69,42.52,42.68,2615400,111444549.0
2024-07-02 10:05:00,42.67,42.68,42.48,42.57,2020200,85992384.0
2024-07-02 10:10:00,42.59,42.72,42.48,42.48,2870200,122269568.0
2024-07-02 10:15:00,42.48,42.55,42.46,42.52,1184000,50308603.0
2024-07-02 10:20:00,42.52,42.54,42.4,42.4,1321500,56098942.0
2024-07-02 10:25:00,42.41,42.44,42.33,42.36,1318400,55868291.0
2024-07-02 10:30:00,42.37,42.46,42.35,42.42,834600,35401092.0
2024-07-02 10:35:00,42.41,42.48,42.38,42.44,711400,30184194.0
2024-07-02 10:40:00,42.42,42.45,42.38,42.43,919600,39004932.0
2024-07-02 10:45:00,42.43,42.46,42.38,42.4,655500,27814143.0
2024-07-02 10:50:00,42.39,42.43,42.33,42.35,539800,22870910.0
2024-07-02 10:55:00,42.34,42.34,42.23,42.23,963900,40761077.0
2024-07-02 11:00:00,42.23,42.3,42.19,42.23,952500,40216197.0
2024-07-02 11:05:00,42.23,42.35,42.2,42.3,740900,31309313.0
2024-07-02 11:10:00,42.3,42.33,42.21,42.22,455600,19254402.0
2024-07-02 11:15:00,42.22,42.24,42.16,42.16,624800,26363139.0
2024-07-02 11:20:00,42.17,42.2,42.12,42.17,612900,25839235.0
2024-07-02 11:25:00,42.17,42.19,42.13,42.19,510800,21528698.0
2024-07-02 11:30:00,42.18,42.19,42.13,42.15,283200,11938436.0
2024-07-02 13:05:00,42.15,42.21,42.1,42.2,1044300,44016760.0
2024-07-02 13:10:00,42.2,42.27,42.18,42.26,602700,25460612.0
2024-07-02 13:15:00,42.26,42.27,42.22,42.22,568600,24021112.0
2024-07-02 13:20:00,42.24,42.28,42.23,42.26,430000,18173322.0
2024-07-02 13:25:00,42.27,42.3,42.25,42.28,626400,26478466.0
2024-07-02 13:30:00,42.29,42.34,42.29,42.29,602900,25507585.0
2024-07-02 13:35:00,42.29,42.36,42.29,42.36,567900,24035699.0
2024-07-02 13:40:00,42.36,42.36,42.26,42.26,397600,16820492.0
2024-07-02 13:45:00,42.27,42.29,42.26,42.27,270000,11412602.0
2024-07-02 13:50:00,42.28,42.31,42.25,42.26,399500,16895744.0
2024-07-02 13:55:00,42.26,42.28,42.26,42.28,370800,15673600.0
2024-07-02 14:00:00,42.27,42.28,42.24,42.27,384500,16248713.0
2024-07-02 14:05:00,42.26,42.34,42.25,42.25,625100,26441593.0
2024-07-02 14:10:00,42.25,42.25,42.18,42.19,407400,17196416.0
2024-07-02 14:15:00,42.19,42.22,42.18,42.21,314700,13282692.0
2024-07-02 14:20:00,42.22,42.25,42.19,42.19,499000,21066741.0
2024-07-02 14:25:00,42.2,42.2,42.13,42.13,550900,23233543.0
2024-07-02 14:30:00,42.13,42.17,42.12,42.15,489200,20618758.0
2024-07-02 14:35:00,42.15,42.19,42.07,42.07,861400,36279546.0
2024-07-02 14:40:00,42.07,42.17,42.07,42.14,881100,37111294.0
2024-07-02 14:45:00,42.13,42.15,42.11,42.11,623000,26246911.0
2024-07-02 14:50:00,42.11,42.17,42.09,42.17,816900,34411772.0
2024-07-02 14:55:00,42.16,42.2,42.15,42.19,998900,42130186.0
2024-07-02 15:00:00,42.18,42.19,42.16,42.17,902400,38059769.0
2024-07-03 09:35:00,42.18,42.25,41.94,42.02,3566200,149993248.0
2024-07-03 09:40:00,42.02,42.25,41.98,42.25,1075800,45238720.0
2024-07-03 09:45:00,42.25,42.25,42.15,42.17,892200,37650640.0
2024-07-03 09:50:00,42.17,42.24,42.17,42.21,859000,36248944.0
2024-07-03 09:55:00,42.21,42.21,42.02,42.06,1164100,49025952.0
2024-07-03 10:00:00,42.06,42.18,42.04,42.16,481900,20295680.0
2024-07-03 10:05:00,42.15,42.22,42.08,42.19,577300,24339168.0
2024-07-03 10:10:00,42.19,42.35,42.19,42.35,984800,41634784.0
2024-07-03 10:15:00,42.38,42.42,42.27,42.29,1378100,58397792.0
2024-07-03 10:20:00,42.29,42.33,42.22,42.22,655900,27726144.0
2024-07-03 10:25:00,42.22,42.26,42.17,42.18,782500,33029056.0
2024-07-03 10:30:00,42.19,42.22,42.13,42.18,572300,24132992.0
2024-07-03 10:35:00,42.18,42.2,42.13,42.2,496100,20918910.0
2024-07-03 10:40:00,42.2,42.26,42.19,42.2,377900,15960457.0
2024-07-03 10:45:00,42.21,42.21,42.14,42.14,379700,16010873.0
2024-07-03 10:50:00,42.14,42.26,42.14,42.21,388900,16413693.0
2024-07-03 10:55:00,42.19,42.24,42.15,42.2,290000,12236165.0
2024-07-03 11:00:00,42.23,42.24,42.17,42.21,280100,11822715.0
2024-07-03 11:05:00,42.2,42.26,42.19,42.24,309400,13067005.0
2024-07-03 11:10:00,42.24,42.25,42.1,42.11,630400,26580364.0
2024-07-03 11:15:00,42.11,42.2,42.1,42.19,391700,16504250.0
2024-07-03 11:20:00,42.18,42.24,42.13,42.15,394900,16654912.0
2024-07-03 11:25:00,42.15,42.17,42.09,42.12,697100,29365888.0
2024-07-03 11:30:00,42.12,42.2,42.11,42.18,276000,11635845.0
2024-07-03 13:05:00,42.19,42.25,42.16,42.18,435000,18354293.0
2024-07-03 13:10:00,42.18,42.22,42.18,42.19,274700,11590848.0
2024-07-03 13:15:00,42.19,42.2,42.17,42.2,220700,9309760.0
2024-07-03 13:20:00,42.19,42.26,42.17,42.25,456700,19279498.0
2024-07-03 13:25:00,42.25,42.29,42.24,42.28,463500,19590076.0
2024-07-03 13:30:00,42.28,42.31,42.25,42.28,475400,20101190.0
2024-07-03 13:35:00,42.28,42.29,42.24,42.25,278400,11768442.0
2024-07-03 13:40:00,42.24,42.29,42.24,42.26,242500,10250244.0
2024-07-03 13:45:00,42.26,42.36,42.25,42.3,750800,31777088.0
2024-07-03 13:50:00,42.3,42.31,42.22,42.24,296700,12540928.0
2024-07-03 13:55:00,42.23,42.29,42.2,42.29,255800,10805696.0
2024-07-03 14:00:00,42.28,42.29,42.25,42.28,382700,16175032.0
2024-07-03 14:05:00,42.26,42.32,42.25,42.28,464700,19647104.0
2024-07-03 14:10:00,42.28,42.32,42.28,42.29,420500,17786693.0
2024-07-03 14:15:00,42.29,42.31,42.27,42.28,362900,15346241.0
2024-07-03 14:20:00,42.29,42.29,42.24,42.28,364400,15402046.0
2024-07-03 14:25:00,42.28,42.29,42.26,42.27,322600,13639104.0
2024-07-03 14:30:00,42.27,42.29,42.26,42.28,443500,18748870.0
2024-07-03 14:35:00,42.27,42.3,42.22,42.29,803200,33946430.0
2024-07-03 14:40:00,42.29,42.3,42.26,42.28,439700,18591604.0
2024-07-03 14:45:00,42.28,42.31,42.26,42.28,722700,30568582.0
2024-07-03 14:50:00,42.28,42.31,42.25,42.29,941600,39817854.0
2024-07-03 14:55:00,42.29,42.31,42.29,42.31,802200,33934979.0
2024-07-03 15:00:00,42.31,42.32,42.27,42.27,1067800,45156102.0
2024-07-04 09:35:00,42.26,42.55,42.26,42.5,2558400,108558128.0
2024-07-04 09:40:00,42.49,42.53,42.32,42.37,1654800,70215264.0
2024-07-04 09:45:00,42.37,42.41,42.27,42.33,934700,39567616.0
2024-07-04 09:50:00,42.34,42.37,42.27,42.3,732100,30964752.0
2024-07-04 09:55:00,42.3,42.33,42.21,42.26,878700,37142480.0
2024-07-04 10:00:00,42.26,42.29,42.24,42.24,466900,19729600.0
2024-07-04 10:05:00,42.24,42.26,42.21,42.23,652600,27558048.0
2024-07-04 10:10:00,42.22,42.22,42.14,42.18,785000,33112128.0
2024-07-04 10:15:00,42.18,42.22,42.16,42.21,581900,24546656.0
2024-07-04 10:20:00,42.21,42.28,42.21,42.22,567600,23978592.0
2024-07-04 10:25:00,42.22,42.26,42.18,42.26,342900,14473568.0
2024-07-04 10:30:00,42.25,42.25,42.2,42.21,426800,18018720.0
2024-07-04 10:35:00,42.21,42.21,42.16,42.16,361900,15266784.0
2024-07-04 10:40:00,42.16,42.2,42.16,42.18,347400,14653280.0
2024-07-04 10:45:00,42.18,42.21,42.16,42.19,329000,13879904.0
2024-07-04 10:50:00,42.18,42.19,42.14,42.14,363400,15318272.0
2024-07-04 10:55:00,42.14,42.17,42.1,42.13,479400,20197024.0
2024-07-04 11:00:00,42.13,42.17,42.11,42.17,358900,15120416.0
2024-07-04 11:05:00,42.17,42.2,42.16,42.18,190400,8030203.0
2024-07-04 11:10:00,42.18,42.23,42.17,42.19,455900,19239745.0
2024-07-04 11:15:00,42.19,42.2,42.17,42.18,229300,9673547.0
2024-07-04 11:20:00,42.17,42.17,42.13,42.15,228200,9618803.0
2024-07-04 11:25:00,42.14,42.14,42.11,42.12,266200,11212872.0
2024-07-04 11:30:00,42.12,42.13,42.09,42.09,441700,18596992.0
2024-07-04 13:05:00,42.07,42.09,42.03,42.05,808000,33989379.0
2024-07-04 13:10:00,42.05,42.06,42.0,42.01,877100,36851516.0
2024-07-04 13:15:00,42.01,42.12,41.98,42.1,725100,30486200.0
2024-07-04 13:20:00,42.07,42.11,42.05,42.1,695600,29276679.0
2024-07-04 13:25:00,42.1,42.12,42.02,42.02,424600,17860600.0
2024-07-04 13:30:00,42.03,42.07,42.01,42.03,521100,21901901.0
2024-07-04 13:35:00,42.03,42.12,42.03,42.08,424600,17869883.0
2024-07-04 13:40:00,42.08,42.15,42.07,42.13,579300,24393347.0
2024-07-04 13:45:00,42.13,42.15,42.08,42.1,424600,17881345.0
2024-07-04 13:50:00,42.1,42.25,42.09,42.18,654300,27591164.0
2024-07-04 13:55:00,42.18,42.2,42.12,42.17,453400,19116928.0
2024-07-04 14:00:00,42.17,42.25,42.13,42.23,612900,25867974.0
2024-07-04 14:05:00,42.23,42.24,42.15,42.17,642800,27125437.0
2024-07-04 14:10:00,42.16,42.22,42.11,42.13,800000,33723258.0
2024-07-04 14:15:00,42.13,42.17,42.11,42.13,548300,23097663.0
2024-07-04 14:20:00,42.17,42.23,42.15,42.17,598700,25261770.0
2024-07-04 14:25:00,42.17,42.18,42.1,42.14,702400,29596663.0
2024-07-04 14:30:00,42.15,42.18,42.07,42.07,655600,27607815.0
2024-07-04 14:35:00,42.08,42.13,42.0,42.1,1469300,61780352.0
2024-07-04 14:40:00,42.1,42.11,42.04,42.08,668800,28145278.0
2024-07-04 14:45:00,42.13,42.13,42.03,42.05,849300,35732094.0
2024-07-04 14:50:00,42.05,42.09,42.0,42.03,1135300,47711493.0
2024-07-04 14:55:00,42.03,42.07,42.0,42.07,1556400,65409270.0
2024-07-04 15:00:00,42.07,42.07,41.97,41.98,1030400,43265149.0
2024-07-05 09:35:00,41.95,42.24,41.95,42.1,2831600,119328352.0
2024-07-05 09:40:00,42.1,42.25,42.09,42.13,1799700,75906504.0
2024-07-05 09:45:00,42.13,42.13,41.94,41.94,1304100,54783024.0
2024-07-05 09:50:00,41.94,41.94,41.83,41.84,1392100,58292880.0
2024-07-05 09:55:00,41.84,41.94,41.79,41.91,1339300,56043616.0
2024-07-05 10:00:00,41.91,41.96,41.88,41.93,399400,16742208.0
2024-07-05 10:05:00,41.93,41.97,41.88,41.93,649300,27215552.0
2024-07-05 10:10:00,41.93,41.93,41.82,41.84,755300,31632288.0
2024-07-05 10:15:00,41.84,41.84,41.76,41.78,1075400,44944416.0
2024-07-05 10:20:00,41.78,41.8,41.73,41.75,767600,32056384.0
2024-07-05 10:25:00,41.75,41.75,41.66,41.72,1032900,43062176.0
2024-07-05 10:30:00,41.72,41.72,41.57,41.6,1022400,42557112.0
2024-07-05 10:35:00,41.6,41.6,41.49,41.49,1373200,57029773.0
2024-07-05 10:40:00,41.49,41.55,41.39,41.5,1761200,73010875.0
2024-07-05 10:45:00,41.5,41.58,41.5,41.51,829900,34474808.0
2024-07-05 10:50:00,41.51,41.52,41.43,41.49,719800,29856512.0
2024-07-05 10:55:00,41.49,41.51,41.36,41.37,984400,40762056.0
2024-07-05 11:00:00,41.37,41.37,41.28,41.29,1090800,45062914.0
2024-07-05 11:05:00,41.29,41.29,41.15,41.18,1311100,54052288.0
2024-07-05 11:10:00,41.18,41.24,41.14,41.19,1037000,42697792.0
2024-07-05 11:15:00,41.19,41.26,41.19,41.26,595800,24559360.0
2024-07-05 11:20:00,41.26,41.35,41.23,41.23,829300,34231488.0
2024-07-05 11:25:00,41.23,41.34,41.23,41.28,684400,28244288.0
2024-07-05 11:30:00,41.28,41.33,41.25,41.33,551600,22764032.0
2024-07-05 13:05:00,41.32,41.32,41.18,41.22,1082500,44637952.0
2024-07-05 13:10:00,41.22,41.29,41.18,41.23,576700,23774464.0
2024-07-05 13:15:00,41.23,41.35,41.22,41.28,906600,37422208.0
2024-07-05 13:20:00,41.25,41.3,41.15,41.15,831400,34272128.0
2024-07-05 13:25:00,41.15,41.16,41.06,41.1,1444200,59354240.0
2024-07-05 13:30:00,41.1,41.17,41.08,41.13,539100,22163328.0
2024-07-05 13:35:00,41.13,41.17,41.05,41.05,1168600,48034560.0
2024-07-05 13:40:00,41.05,41.11,41.03,41.08,812700,33369088.0
2024-07-05 13:45:00,41.08,41.17,41.07,41.14,988500,40643712.0
2024-07-05 13:50:00,41.14,41.2,41.11,41.17,832300,34249472.0
2024-07-05 13:55:00,41.17,41.19,41.1,41.13,1005400,41360896.0
2024-07-05 14:00:00,41.13,41.2,41.11,41.19,899000,36986880.0
2024-07-05 14:05:00,41.19,41.2,41.1,41.19,794100,32682752.0
2024-07-05 14:10:00,41.19,41.27,41.17,41.19,1103700,45496704.0
2024-07-05 14:15:00,41.19,41.2,41.13,41.15,828100,34087424.0
2024-07-05 14:20:00,41.15,41.17,41.04,41.06,1528700,62821376.0
2024-07-05 14:25:00,41.06,41.12,41.04,41.1,880600,36164096.0
2024-07-05 14:30:00,41.1,41.13,41.04,41.04,834200,34270720.0
2024-07-05 14:35:00,41.04,41.08,40.99,41.05,2381500,97674880.0
2024-07-05 14:40:00,41.05,41.07,41.01,41.04,843900,34627968.0
2024-07-05 14:45:00,41.04,41.1,41.0,41.09,1437300,58979072.0
2024-07-05 14:50:00,41.09,41.19,41.09,41.1,1919200,78941696.0
2024-07-05 14:55:00,41.1,41.19,41.1,41.15,1654500,68097280.0
2024-07-05 15:00:00,41.15,41.2,41.11,41.12,1547100,63672064.0
2024-07-08 09:35:00,40.9,41.15,40.82,41.15,2685500,109941056.0
2024-07-08 09:40:00,41.15,41.26,41.12,41.22,1437400,59206016.0
2024-07-08 09:45:00,41.24,41.33,41.19,41.28,1530600,63141136.0
2024-07-08 09:50:00,41.31,41.35,41.1,41.1,1688600,69662640.0
2024-07-08 09:55:00,41.1,41.1,41.01,41.01,829300,34047968.0
2024-07-08 10:00:00,41.01,41.06,40.98,41.0,991000,40638880.0
2024-07-08 10:05:00,41.0,41.1,40.97,41.09,902600,37013984.0
2024-07-08 10:10:00,41.08,41.11,40.99,40.99,416000,17078176.0
2024-07-08 10:15:00,40.99,41.11,40.99,41.05,396400,16268096.0
2024-07-08 10:20:00,41.05,41.06,40.92,40.92,688600,28208800.0
2024-07-08 10:25:00,40.93,40.99,40.92,40.95,371700,15220448.0
2024-07-08 10:30:00,40.96,40.96,40.89,40.9,614300,25130848.0
2024-07-08 10:35:00,40.9,40.94,40.89,40.89,432400,17686624.0
2024-07-08 10:40:00,40.89,40.91,40.84,40.86,765500,31294592.0
2024-07-08 10:45:00,40.86,40.88,40.8,40.82,1098500,44856248.0
2024-07-08 10:50:00,40.82,40.88,40.81,40.82,522400,21333130.0
2024-07-08 10:55:00,40.82,40.82,40.77,40.81,812400,33141496.0
2024-07-08 11:00:00,40.81,40.81,40.73,40.74,1135800,46286016.0
2024-07-08 11:05:00,40.75,40.75,40.68,40.71,1132200,46086846.0
2024-07-08 11:10:00,40.71,40.76,40.7,40.74,521800,21253888.0
2024-07-08 11:15:00,40.74,40.78,40.74,40.74,342900,13979596.0
2024-07-08 11:20:00,40.74,40.75,40.69,40.71,527100,21454912.0
2024-07-08 11:25:00,40.71,40.81,40.7,40.81,273800,11158396.0
2024-07-08 11:30:00,40.81,40.82,40.77,40.8,265300,10823417.0
2024-07-08 13:05:00,40.8,40.8,40.72,40.74,509800,20783813.0
2024-07-08 13:10:00,40.73,40.76,40.71,40.73,312600,12733378.0
2024-07-08 13:15:00,40.74,40.74,40.7,40.72,314700,12813831.0
2024-07-08 13:20:00,40.74,40.78,40.72,40.77,334500,13632433.0
2024-07-08 13:25:00,40.77,40.85,40.75,40.85,502600,20508488.0
2024-07-08 13:30:00,40.87,40.88,40.82,40.84,358600,14642562.0
2024-07-08 13:35:00,40.85,40.93,40.85,40.9,577600,23620996.0
2024-07-08 13:40:00,40.89,40.94,40.87,40.9,483000,19757176.0
2024-07-08 13:45:00,40.9,40.9,40.83,40.85,341300,13946883.0
2024-07-08 13:50:00,40.84,40.85,40.78,40.79,413500,16879355.0
2024-07-08 13:55:00,40.8,40.81,40.73,40.76,546600,22289927.0
2024-07-08 14:00:00,40.76,40.83,40.75,40.78,419100,17089857.0
2024-07-08 14:05:00,40.78,40.88,40.74,40.82,704700,28738420.0
2024-07-08 14:10:00,40.82,40.87,40.82,40.84,353800,14449734.0
2024-07-08 14:15:00,40.85,40.9,40.84,40.88,537700,21984002.0
2024-07-08 14:20:00,40.88,40.9,40.81,40.82,367600,15020158.0
2024-07-08 14:25:00,40.81,40.84,40.79,40.82,323600,13206912.0
2024-07-08 14:30:00,40.82,40.85,40.79,40.8,402200,16416136.0
2024-07-08 14:35:00,40.8,40.89,40.79,40.87,756900,30922740.0
2024-07-08 14:40:00,40.87,40.9,40.82,40.82,613000,25036806.0
2024-07-08 14:45:00,40.83,40.85,40.73,40.73,1008800,41139578.0
2024-07-08 14:50:00,40.73,40.86,40.72,40.86,1215800,49594118.0
2024-07-08 14:55:00,40.85,40.88,40.8,40.87,1420700,58038906.0
2024-07-08 15:00:00,40.86,40.88,40.83,40.84,758900,31002242.0
2024-07-09 09:35:00,40.83,40.85,40.5,40.53,2764100,112419504.0
2024-07-09 09:40:00,40.53,40.68,40.48,40.67,1959000,79393448.0
2024-07-09 09:45:00,40.68,40.7,40.55,40.56,1013100,41169888.0
2024-07-09 09:50:00,40.57,40.69,40.5,40.68,1339200,54341056.0
2024-07-09 09:55:00,40.68,40.83,40.62,40.79,1138200,46356096.0
2024-07-09 10:00:00,40.79,40.79,40.67,40.69,808700,32944288.0
2024-07-09 10:05:00,40.67,40.75,40.67,40.68,947000,38546656.0
2024-07-09 10:10:00,40.68,40.69,40.55,40.59,707900,28744032.0
2024-07-09 10:15:00,40.59,40.67,40.58,40.62,400100,16247680.0
2024-07-09 10:20:00,40.62,40.69,40.6,40.64,618600,25138368.0
2024-07-09 10:25:00,40.64,40.73,40.62,40.72,446200,18151328.0
2024-07-09 10:30:00,40.72,40.75,40.64,40.69,395800,16110368.0
2024-07-09 10:35:00,40.7,40.77,40.7,40.71,392700,15999776.0
2024-07-09 10:40:00,40.71,40.77,40.69,40.76,433000,17637504.0
2024-07-09 10:45:00,40.76,40.81,40.75,40.8,427900,17447999.0
2024-07-09 10:50:00,40.8,40.84,40.79,40.8,444800,18153473.0
2024-07-09 10:55:00,40.8,40.8,40.76,40.76,278300,11349886.0
2024-07-09 11:00:00,40.77,40.78,40.72,40.73,407600,16608764.0
2024-07-09 11:05:00,40.73,40.83,40.73,40.82,327400,13359052.0
2024-07-09 11:10:00,40.81,40.84,40.78,40.82,397500,16222898.0
2024-07-09 11:15:00,40.82,40.83,40.79,40.81,249800,10193536.0
2024-07-09 11:20:00,40.81,41.06,40.81,41.02,1243300,50910986.0
2024-07-09 11:25:00,41.02,41.05,40.95,40.97,800400,32834424.0
2024-07-09 11:30:00,40.97,40.97,40.88,40.9,372800,15251328.0
2024-07-09 13:05:00,40.9,41.05,40.9,41.03,852600,34953474.0
2024-07-09 13:10:00,41.03,41.07,41.0,41.02,644900,26465150.0
2024-07-09 13:15:00,41.02,41.03,40.94,40.96,432900,17744003.0
2024-07-09 13:20:00,40.96,41.0,40.91,40.93,364800,14944067.0
2024-07-09 13:25:00,40.93,40.97,40.91,40.91,299400,12260090.0
2024-07-09 13:30:00,40.91,40.99,40.89,40.99,444200,18176710.0
2024-07-09 13:35:00,40.99,41.15,40.99,41.14,1299400,53408261.0
2024-07-09 13:40:00,41.14,41.16,41.07,41.14,681900,28043257.0
2024-07-09 13:45:00,41.14,41.3,41.14,41.28,1408100,58033474.0
2024-07-09 13:50:00,41.3,41.42,41.3,41.39,1963600,81248832.0
2024-07-09 13:55:00,41.39,41.48,41.39,41.39,1027100,42556032.0
2024-07-09 14:00:00,41.39,41.44,41.32,41.34,675200,27942528.0
2024-07-09 14:05:00,41.36,41.49,41.36,41.49,1083600,44902528.0
2024-07-09 14:10:00,41.49,41.58,41.48,41.54,1381500,57376256.0
2024-07-09 14:15:00,41.54,41.57,41.48,41.54,771400,32040448.0
2024-07-09 14:20:00,41.54,41.56,41.48,41.49,685600,28470400.0
2024-07-09 14:25:00,41.49,41.53,41.47,41.51,741400,30761344.0
2024-07-09 14:30:00,41.51,41.52,41.48,41.52,729200,30269696.0
2024-07-09 14:35:00,41.52,41.58,41.52,41.52,830900,34522368.0
2024-07-09 14:40:00,41.52,41.54,41.47,41.47,869400,36086912.0
2024-07-09 14:45:00,41.47,41.5,41.44,41.44,830300,34439296.0
2024-07-09 14:50:00,41.44,41.52,41.44,41.5,754000,31276032.0
2024-07-09 14:55:00,41.5,41.51,41.49,41.49,736100,30547072.0
2024-07-09 15:00:00,41.5,41.52,41.48,41.52,689400,28615296.0
2024-07-10 09:35:00,41.07,41.56,41.07,41.5,3850400,159101584.0
2024-07-10 09:40:00,41.5,41.64,41.48,41.59,1481600,61589472.0
2024-07-10 09:45:00,41.59,41.73,41.56,41.71,1332000,55484320.0
2024-07-10 09:50:00,41.71,41.85,41.7,41.84,1562100,65260800.0
2024-07-10 09:55:00,41.84,41.87,41.62,41.62,1264300,52789248.0
2024-07-10 10:00:00,41.65,41.79,41.64,41.73,908100,37900416.0
2024-07-10 10:05:00,41.77,41.87,41.7,41.86,1086500,45411040.0
2024-07-10 10:10:00,41.86,41.89,41.73,41.76,1099700,46018560.0
2024-07-10 10:15:00,41.76,41.77,41.68,41.75,699900,29204228.0
2024-07-10 10:20:00,41.75,41.75,41.64,41.64,758300,31604150.0
2024-07-10 10:25:00,41.64,41.69,41.6,41.66,764900,31844352.0
2024-07-10 10:30:00,41.66,41.72,41.65,41.71,468400,19525324.0
2024-07-10 10:35:00,41.72,41.75,41.65,41.66,285500,11906995.0
2024-07-10 10:40:00,41.64,41.67,41.63,41.64,436100,18158915.0
2024-07-10 10:45:00,41.65,41.66,41.58,41.62,758500,31567300.0
2024-07-10 10:50:00,41.62,41.63,41.59,41.6,393800,16384324.0
2024-07-10 10:55:00,41.6,41.68,41.59,41.65,463300,19287612.0
2024-07-10 11:00:00,41.65,41.75,41.65,41.73,441100,18387840.0
2024-07-10 11:05:00,41.74,41.76,41.71,41.75,473500,19760762.0
2024-07-10 11:10:00,41.75,41.86,41.74,41.82,743000,31053822.0
2024-07-10 11:15:00,41.82,41.82,41.73,41.74,410500,17143928.0
2024-07-10 11:20:00,41.74,41.78,41.7,41.76,481600,20105870.0
2024-07-10 11:25:00,41.76,41.78,41.73,41.77,300900,12563264.0
2024-07-10 11:30:00,41.77,41.8,41.72,41.77,490900,20506812.0
2024-07-10 13:05:00,41.76,41.82,41.75,41.78,718900,30042616.0
2024-07-10 13:10:00,41.78,41.78,41.71,41.77,355400,14833357.0
2024-07-10 13:15:00,41.77,41.78,41.73,41.76,420100,17541120.0
2024-07-10 13:20:00,41.76,41.83,41.76,41.81,670200,28020401.0
2024-07-10 13:25:00,41.81,41.87,41.81,41.84,758600,31744178.0
2024-07-10 13:30:00,41.84,41.87,41.82,41.84,525200,21976655.0
2024-07-10 13:35:00,41.84,41.88,41.81,41.82,655200,27423231.0
2024-07-10 13:40:00,41.82,41.92,41.8,41.88,1089600,45631994.0
2024-07-10 13:45:00,41.88,41.93,41.86,41.89,429500,17995901.0
2024-07-10 13:50:00,41.89,41.91,41.83,41.84,704700,29509883.0
2024-07-10 13:55:00,41.86,41.89,41.82,41.85,376300,15749774.0
2024-07-10 14:00:00,41.85,41.86,41.81,41.82,330300,13818870.0
2024-07-10 14:05:00,41.82,41.86,41.82,41.84,426700,17854084.0
2024-07-10 14:10:00,41.85,41.9,41.85,41.9,494700,20718592.0
2024-07-10 14:15:00,41.9,41.93,41.85,41.86,680500,28517634.0
2024-07-10 14:20:00,41.86,41.89,41.83,41.88,454000,19008118.0
2024-07-10 14:25:00,41.88,41.89,41.86,41.86,370300,15507076.0
2024-07-10 14:30:00,41.86,41.9,41.85,41.87,529000,22151430.0
2024-07-10 14:35:00,41.87,41.88,41.84,41.87,456000,19089790.0
2024-07-10 14:40:00,41.86,41.88,41.83,41.86,706500,29571076.0
2024-07-10 14:45:00,41.86,41.86,41.77,41.77,976900,40845814.0
2024-07-10 14:50:00,41.77,41.87,41.77,41.85,1127300,47160333.0
2024-07-10 14:55:00,41.85,41.88,41.84,41.87,1264600,52935153.0
2024-07-10 15:00:00,41.87,41.88,41.8,41.86,821100,34358408.0
2024-07-11 09:35:00,42.27,42.31,42.0,42.03,3810200,160797584.0
2024-07-11 09:40:00,42.04,42.15,42.02,42.13,1069500,45012160.0
2024-07-11 09:45:00,42.12,42.23,42.12,42.2,1106200,46649424.0
2024-07-11 09:50:00,42.2,42.2,42.11,42.12,649400,27376272.0
2024-07-11 09:55:00,42.11,42.12,42.04,42.09,838700,35284640.0
2024-07-11 10:00:00,42.09,42.27,42.09,42.15,1225300,51713312.0
2024-07-11 10:05:00,42.15,42.41,42.15,42.4,1766900,74756608.0
2024-07-11 10:10:00,42.42,42.47,42.36,42.4,1900400,80623744.0
2024-07-11 10:15:00,42.41,42.48,42.38,42.48,1598600,67819038.0
2024-07-11 10:20:00,42.49,42.49,42.42,42.42,1211200,51417734.0
2024-07-11 10:25:00,42.42,42.42,42.32,42.32,790200,33477569.0
2024-07-11 10:30:00,42.32,42.34,42.29,42.33,572000,24203138.0
2024-07-11 10:35:00,42.33,42.38,42.24,42.24,687800,29114493.0
2024-07-11 10:40:00,42.24,42.25,42.2,42.21,664500,28062718.0
2024-07-11 10:45:00,42.21,42.21,42.13,42.16,659500,27799869.0
2024-07-11 10:50:00,42.16,42.24,42.1,42.23,753200,31745593.0
2024-07-11 10:55:00,42.25,42.25,42.13,42.17,430700,18161475.0
2024-07-11 11:00:00,42.17,42.23,42.14,42.18,465200,19618373.0
2024-07-11 11:05:00,42.18,42.22,42.15,42.17,360600,15208632.0
2024-07-11 11:10:00,42.18,42.21,42.16,42.2,416300,17563272.0
2024-07-11 11:15:00,42.2,42.21,42.15,42.18,450000,18980092.0
2024-07-11 11:20:00,42.19,42.25,42.18,42.21,302400,12767744.0
2024-07-11 11:25:00,42.21,42.22,42.12,42.12,350800,14791936.0
2024-07-11 11:30:00,42.11,42.16,42.11,42.12,374800,15787580.0
2024-07-11 13:05:00,42.11,42.12,42.02,42.04,1014400,42665860.0
2024-07-11 13:10:00,42.04,42.11,42.03,42.04,502000,21109184.0
2024-07-11 13:15:00,42.05,42.06,42.0,42.03,663500,27881476.0
2024-07-11 13:20:00,42.03,42.04,41.98,41.99,902600,37913152.0
2024-07-11 13:25:00,41.98,41.99,41.95,41.97,581500,24404986.0
2024-07-11 13:30:00,41.98,42.03,41.96,41.98,498200,20917259.0
2024-07-11 13:35:00,41.98,41.98,41.93,41.96,594700,24946804.0
2024-07-11 13:40:00,41.95,41.95,41.91,41.93,470400,19721222.0
2024-07-11 13:45:00,41.93,41.98,41.92,41.96,457000,19171073.0
2024-07-11 13:50:00,41.96,42.02,41.96,41.98,512400,21521276.0
2024-07-11 13:55:00,41.98,42.05,41.98,42.03,277600,11666955.0
2024-07-11 14:00:00,42.03,42.08,42.02,42.08,318500,13394937.0
2024-07-11 14:05:00,42.09,42.14,42.05,42.07,506900,21339527.0
2024-07-11 14:10:00,42.06,42.06,42.03,42.04,267800,11260785.0
2024-07-11 14:15:00,42.04,42.08,42.02,42.02,307700,12940806.0
2024-07-11 14:20:00,42.02,42.06,42.01,42.03,393700,16548229.0
2024-07-11 14:25:00,42.03,42.07,42.03,42.06,345500,14526845.0
2024-07-11 14:30:00,42.06,42.07,42.01,42.01,487700,20499448.0
2024-07-11 14:35:00,42.01,42.03,41.95,41.96,853200,35825537.0
2024-07-11 14:40:00,41.96,41.96,41.93,41.94,649300,27232137.0
2024-07-11 14:45:00,41.95,41.96,41.94,41.95,761800,31957756.0
2024-07-11 14:50:00,41.94,41.97,41.93,41.96,865600,36307070.0
2024-07-11 14:55:00,41.96,41.97,41.92,41.93,1672500,70145280.0
2024-07-11 15:00:00,41.93,41.95,41.92,41.94,1265600,53073029.0
2024-07-12 09:35:00,42.0,42.22,42.0,42.1,2515200,105948152.0
2024-07-12 09:40:00,42.09,42.38,42.09,42.3,2345900,99161176.0
2024-07-12 09:45:00,42.3,42.34,42.28,42.33,901800,38153488.0
2024-07-12 09:50:00,42.33,42.55,42.33,42.46,3483900,147935168.0
2024-07-12 09:55:00,42.46,42.56,42.39,42.44,2108800,89637376.0
2024-07-12 10:00:00,42.44,42.74,42.43,42.7,3751100,159760387.0
2024-07-12 10:05:00,42.7,42.7,42.53,42.61,1359700,57950453.0
2024-07-12 10:10:00,42.61,42.61,42.49,42.49,1014300,43164224.0
2024-07-12 10:15:00,42.49,42.5,42.41,42.41,649900,27589000.0
2024-07-12 10:20:00,42.42,42.54,42.42,42.51,670800,28507201.0
2024-07-12 10:25:00,42.51,42.6,42.49,42.59,902600,38402559.0
2024-07-12 10:30:00,42.59,42.6,42.48,42.51,896400,38134852.0
2024-07-12 10:35:00,42.5,42.66,42.5,42.62,1627800,69380093.0
2024-07-12 10:40:00,42.62,42.63,42.54,42.54,748800,31892995.0
2024-07-12 10:45:00,42.54,42.58,42.54,42.56,590500,25136062.0
2024-07-12 10:50:00,42.56,42.57,42.5,42.5,560300,23836673.0
2024-07-12 10:55:00,42.5,42.5,42.41,42.44,679100,28821758.0
2024-07-12 11:00:00,42.44,42.53,42.43,42.53,386200,16406790.0
2024-07-12 11:05:00,42.53,42.57,42.53,42.55,301400,12824569.0
2024-07-12 11:10:00,42.55,42.65,42.53,42.64,718700,30598398.0
2024-07-12 11:15:00,42.63,42.64,42.59,42.61,530500,22606854.0
2024-07-12 11:20:00,42.61,42.62,42.57,42.6,497200,21180673.0
2024-07-12 11:25:00,42.61,42.73,42.6,42.67,1996200,85179133.0
2024-07-12 11:30:00,42.64,42.67,42.55,42.56,326100,13901046.0
2024-07-12 13:05:00,42.58,42.79,42.56,42.72,2184400,93318920.0
2024-07-12 13:10:00,42.73,42.85,42.73,42.85,2559000,109545856.0
2024-07-12 13:15:00,42.84,42.85,42.77,42.79,1033700,44254976.0
2024-07-12 13:20:00,42.79,42.79,42.73,42.73,619700,26498169.0
2024-07-12 13:25:00,42.72,42.77,42.72,42.77,656800,28077055.0
2024-07-12 13:30:00,42.77,42.79,42.73,42.75,576200,24642440.0
2024-07-12 13:35:00,42.76,42.76,42.64,42.65,651000,27791494.0
2024-07-12 13:40:00,42.65,42.71,42.62,42.68,664500,28362744.0
2024-07-12 13:45:00,42.68,42.71,42.65,42.71,580700,24786440.0
2024-07-12 13:50:00,42.71,42.71,42.64,42.68,717600,30623870.0
2024-07-12 13:55:00,42.68,42.72,42.68,42.71,496600,21202304.0
2024-07-12 14:00:00,42.71,42.71,42.64,42.66,440700,18803960.0
2024-07-12 14:05:00,42.67,42.67,42.63,42.64,460700,19649662.0
2024-07-12 14:10:00,42.64,42.68,42.64,42.66,650000,27727490.0
2024-07-12 14:15:00,42.67,42.68,42.64,42.66,605800,25843072.0
2024-07-12 14:20:00,42.67,42.68,42.64,42.68,440400,18787580.0
2024-07-12 14:25:00,42.67,42.7,42.65,42.7,556000,23730572.0
2024-07-12 14:30:00,42.7,42.7,42.64,42.64,885200,37768056.0
2024-07-12 14:35:00,42.66,42.68,42.63,42.64,616000,26275078.0
2024-07-12 14:40:00,42.64,42.68,42.63,42.67,602100,25682816.0
2024-07-12 14:45:00,42.66,42.66,42.6,42.6,881500,37577718.0
2024-07-12 14:50:00,42.6,42.64,42.6,42.63,566100,24124547.0
2024-07-12 14:55:00,42.62,42.68,42.62,42.65,1525600,65082881.0
2024-07-12 15:00:00,42.65,42.68,42.65,42.68,1130600,48247932.0
2024-07-15 09:35:00,42.6,42.97,42.52,42.9,3726900,159538992.0
2024-07-15 09:40:00,42.86,42.89,42.63,42.76,1976600,84523632.0
2024-07-15 09:45:00,42.76,42.76,42.65,42.7,914600,39041280.0
2024-07-15 09:50:00,42.7,42.86,42.68,42.8,1100200,47058400.0
2024-07-15 09:55:00,42.81,42.86,42.77,42.84,847300,36283968.0
2024-07-15 10:00:00,42.84,42.88,42.75,42.8,1007000,43124160.0
2024-07-15 10:05:00,42.8,42.85,42.62,42.74,933200,39878752.0
2024-07-15 10:10:00,42.74,42.79,42.65,42.67,765500,32680256.0
2024-07-15 10:15:00,42.67,42.74,42.66,42.73,697200,29768288.0
2024-07-15 10:20:00,42.73,42.79,42.71,42.73,621000,26544576.0
2024-07-15 10:25:00,42.73,42.73,42.65,42.66,752300,32106884.0
2024-07-15 10:30:00,42.66,42.67,42.56,42.57,948800,40434553.0
2024-07-15 10:35:00,42.57,42.59,42.52,42.57,730800,31092539.0
2024-07-15 10:40:00,42.56,42.63,42.54,42.57,499400,21262980.0
2024-07-15 10:45:00,42.56,42.59,42.48,42.52,871600,37061064.0
2024-07-15 10:50:00,42.52,42.65,42.51,42.65,402200,17116287.0
2024-07-15 10:55:00,42.63,42.63,42.58,42.58,394200,16794111.0
2024-07-15 11:00:00,42.58,42.63,42.58,42.63,252800,10769143.0
2024-07-15 11:05:00,42.62,42.64,42.6,42.6,248900,10608971.0
2024-07-15 11:10:00,42.6,42.61,42.55,42.6,351200,14954296.0
2024-07-15 11:15:00,42.58,42.61,42.55,42.56,261100,11117508.0
2024-07-15 11:20:00,42.56,42.65,42.52,42.65,645500,27494077.0
2024-07-15 11:25:00,42.64,42.66,42.6,42.65,569500,24284104.0
2024-07-15 11:30:00,42.66,42.72,42.6,42.68,621000,26494647.0
2024-07-15 13:05:00,42.67,42.67,42.55,42.56,719100,30640448.0
2024-07-15 13:10:00,42.55,42.62,42.54,42.6,499100,21245570.0
2024-07-15 13:15:00,42.6,42.65,42.58,42.59,343300,14625724.0
2024-07-15 13:20:00,42.58,42.62,42.58,42.59,312700,13320131.0
2024-07-15 13:25:00,42.59,42.62,42.58,42.6,412500,17573824.0
2024-07-15 13:30:00,42.6,42.63,42.6,42.61,223700,9532863.0
2024-07-15 13:35:00,42.61,42.62,42.58,42.59,325900,13883776.0
2024-07-15 13:40:00,42.6,42.6,42.57,42.57,352600,15015552.0
2024-07-15 13:45:00,42.57,42.61,42.57,42.59,330500,14075396.0
2024-07-15 13:50:00,42.58,42.59,42.56,42.56,293700,12500928.0
2024-07-15 13:55:00,42.56,42.58,42.54,42.55,437700,18631232.0
2024-07-15 14:00:00,42.55,42.58,42.54,42.55,338000,14384064.0
2024-07-15 14:05:00,42.55,42.56,42.52,42.52,481200,20468348.0
2024-07-15 14:10:00,42.52,42.6,42.51,42.58,671500,28576512.0
2024-07-15 14:15:00,42.59,42.62,42.57,42.6,480000,20439164.0
2024-07-15 14:20:00,42.59,42.62,42.58,42.59,434900,18525825.0
2024-07-15 14:25:00,42.59,42.61,42.55,42.59,644500,27445255.0
2024-07-15 14:30:00,42.6,42.62,42.56,42.58,521800,22221945.0
2024-07-15 14:35:00,42.56,42.59,42.54,42.58,558000,23753343.0
2024-07-15 14:40:00,42.58,42.59,42.53,42.58,1096200,46650638.0
2024-07-15 14:45:00,42.59,42.64,42.56,42.6,1458000,62107378.0
2024-07-15 14:50:00,42.58,42.66,42.58,42.58,1443600,61516676.0
2024-07-15 14:55:00,42.59,42.61,42.57,42.57,1572900,66980746.0
2024-07-15 15:00:00,42.56,42.6,42.53,42.53,1448800,61654656.0
2024-07-16 09:35:00,42.0,42.0,41.28,41.38,11731200,487542368.0
2024-07-16 09:40:00,41.36,41.44,41.25,41.29,5694500,235359266.0
2024-07-16 09:45:00,41.25,41.26,41.17,41.24,5800200,239054082.0
2024-07-16 09:50:00,41.23,41.23,41.03,41.03,5242100,215477364.0
2024-07-16 09:55:00,41.03,41.15,40.96,41.01,4665100,191374599.0
2024-07-16 10:00:00,41.0,41.0,40.83,40.9,5921400,242123649.0
2024-07-16 10:05:00,40.89,40.89,40.69,40.75,5837500,237937408.0
2024-07-16 10:10:00,40.74,41.09,40.74,41.07,2809100,114968704.0
2024-07-16 10:15:00,41.09,41.27,41.07,41.24,2162200,89025023.0
2024-07-16 10:20:00,41.24,41.3,41.09,41.1,2135100,88033278.0
2024-07-16 10:25:00,41.09,41.17,41.08,41.1,1125900,46293252.0
2024-07-16 10:30:00,41.1,41.26,41.09,41.2,1094400,45053432.0
2024-07-16 10:35:00,41.18,41.25,41.13,41.14,1410900,58119939.0
2024-07-16 10:40:00,41.14,41.23,41.14,41.15,972500,40044298.0
2024-07-16 10:45:00,41.15,41.21,41.12,41.18,981400,40396790.0
2024-07-16 10:50:00,41.18,41.22,41.15,41.19,948200,39054086.0
2024-07-16 10:55:00,41.19,41.22,41.08,41.09,1197300,49256190.0
2024-07-16 11:00:00,41.1,41.12,41.05,41.06,963000,39556090.0
2024-07-16 11:05:00,41.08,41.14,41.07,41.1,639800,26290946.0
2024-07-16 11:10:00,41.09,41.15,41.06,41.06,697300,28652032.0
2024-07-16 11:15:00,41.06,41.16,41.05,41.13,828400,34043656.0
2024-07-16 11:20:00,41.13,41.21,41.12,41.14,753800,31034625.0
2024-07-16 11:25:00,41.14,41.23,41.14,41.21,604900,24919799.0
2024-07-16 11:30:00,41.21,41.22,41.16,41.17,472000,19440904.0
2024-07-16 13:05:00,41.2,41.28,41.12,41.13,1858400,76565762.0
2024-07-16 13:10:00,41.13,41.22,41.13,41.2,748400,30806784.0
2024-07-16 13:15:00,41.19,41.21,41.16,41.19,562300,23155443.0
2024-07-16 13:20:00,41.19,41.19,41.13,41.14,785300,32326407.0
2024-07-16 13:25:00,41.14,41.2,41.12,41.17,537700,22124797.0
2024-07-16 13:30:00,41.16,41.23,41.12,41.22,914100,37629700.0
2024-07-16 13:35:00,41.22,41.3,41.21,41.3,1047300,43210495.0
2024-07-16 13:40:00,41.28,41.3,41.23,41.29,857800,35399928.0
2024-07-16 13:45:00,41.28,41.32,41.25,41.32,1032400,42625544.0
2024-07-16 13:50:00,41.32,41.33,41.27,41.29,909800,37573632.0
2024-07-16 13:55:00,41.28,41.29,41.21,41.25,1035800,42729730.0
2024-07-16 14:00:00,41.24,41.28,41.23,41.25,715100,29495542.0
2024-07-16 14:05:00,41.26,41.26,41.18,41.24,1115200,45967368.0
2024-07-16 14:10:00,41.24,41.26,41.21,41.23,608900,25105413.0
2024-07-16 14:15:00,41.23,41.29,41.23,41.27,955600,39434241.0
2024-07-16 14:20:00,41.26,41.27,41.21,41.22,976400,40268030.0
2024-07-16 14:25:00,41.21,41.21,41.15,41.17,1309500,53924606.0
2024-07-16 14:30:00,41.17,41.19,41.13,41.14,1105600,45509886.0
2024-07-16 14:35:00,41.14,41.19,41.09,41.1,1389500,57137912.0
2024-07-16 14:40:00,41.11,41.18,41.08,41.11,1436100,59024384.0
2024-07-16 14:45:00,41.16,41.2,41.1,41.17,1268300,52193295.0
2024-07-16 14:50:00,41.17,41.19,41.11,41.17,2493900,102634999.0
2024-07-16 14:55:00,41.17,41.22,41.17,41.2,3103300,127845370.0
2024-07-16 15:00:00,41.2,41.22,41.19,41.19,2543600,104783361.0
2024-07-17 09:35:00,41.25,41.68,41.25,41.63,7731400,321191328.0
2024-07-17 09:40:00,41.63,41.97,41.63,41.82,5718200,239026528.0
2024-07-17 09:45:00,41.8,41.91,41.79,41.9,3487500,145934464.0
2024-07-17 09:50:00,41.9,41.91,41.76,41.76,2737800,114612614.0
2024-07-17 09:55:00,41.76,41.9,41.71,41.9,2075000,86753782.0
2024-07-17 10:00:00,41.89,41.98,41.85,41.95,3130000,131258563.0
2024-07-17 10:05:00,41.95,42.08,41.95,42.01,4470300,187871109.0
2024-07-17 10:10:00,42.0,42.11,41.93,42.08,2708700,113896188.0
2024-07-17 10:15:00,42.08,42.09,41.99,42.0,1878000,78953080.0
2024-07-17 10:20:00,42.01,42.06,41.94,41.94,1314900,55244288.0
2024-07-17 10:25:00,41.94,41.96,41.9,41.9,821500,34447239.0
2024-07-17 10:30:00,41.9,41.93,41.8,41.8,989000,41415417.0
2024-07-17 10:35:00,41.8,41.82,41.74,41.75,1243100,51927820.0
2024-07-17 10:40:00,41.75,41.78,41.73,41.77,968700,40443390.0
2024-07-17 10:45:00,41.78,41.87,41.77,41.86,847800,35451264.0
2024-07-17 10:50:00,41.87,41.93,41.82,41.9,928800,38898808.0
2024-07-17 10:55:00,41.88,41.92,41.83,41.87,668300,27986818.0
2024-07-17 11:00:00,41.87,41.92,41.82,41.88,454500,19027584.0
2024-07-17 11:05:00,41.88,41.94,41.87,41.88,482100,20197255.0
2024-07-17 11:10:00,41.88,41.91,41.83,41.86,507500,21254017.0
2024-07-17 11:15:00,41.86,41.94,41.83,41.92,823800,34523392.0
2024-07-17 11:20:00,41.92,41.94,41.85,41.9,677400,28381432.0
2024-07-17 11:25:00,41.92,41.99,41.9,41.98,693800,29107456.0
2024-07-17 11:30:00,41.98,42.0,41.94,41.96,596300,25033089.0
2024-07-17 13:05:00,41.95,41.98,41.88,41.98,775000,32505478.0
2024-07-17 13:10:00,41.98,42.03,41.96,42.03,1000300,42004344.0
2024-07-17 13:15:00,42.01,42.07,41.97,42.04,888100,37334155.0
2024-07-17 13:20:00,42.04,42.08,42.02,42.04,902700,37958906.0
2024-07-17 13:25:00,42.05,42.06,41.94,41.99,845500,35528708.0
2024-07-17 13:30:00,41.99,42.01,41.96,41.98,641500,26937076.0
2024-07-17 13:35:00,41.98,42.05,41.97,42.03,921000,38686208.0
2024-07-17 13:40:00,42.03,42.1,42.03,42.08,1661400,69897992.0
2024-07-17 13:45:00,42.08,42.1,42.06,42.1,1140400,47996160.0
2024-07-17 13:50:00,42.08,42.24,42.08,42.24,2855200,120371712.0
2024-07-17 13:55:00,42.26,42.28,42.17,42.17,1420900,60000768.0
2024-07-17 14:00:00,42.17,42.25,42.11,42.22,1438900,60720896.0
2024-07-17 14:05:00,42.22,42.25,42.14,42.17,1593200,67264768.0
2024-07-17 14:10:00,42.19,42.22,42.13,42.14,850700,35880960.0
2024-07-17 14:15:00,42.14,42.25,42.14,42.2,1139300,48079360.0
2024-07-17 14:20:00,42.17,42.23,42.15,42.19,677400,28580864.0
2024-07-17 14:25:00,42.2,42.28,42.17,42.28,1396500,58979840.0
2024-07-17 14:30:00,42.28,42.28,42.23,42.23,1221400,51609600.0
2024-07-17 14:35:00,42.24,42.27,42.23,42.24,1015800,42920448.0
2024-07-17 14:40:00,42.25,42.31,42.22,42.28,2373000,100321024.0
2024-07-17 14:45:00,42.28,42.38,42.27,42.38,1921800,81335296.0
2024-07-17 14:50:00,42.38,42.41,42.29,42.32,2416900,102397952.0
2024-07-17 14:55:00,42.32,42.33,42.26,42.3,1616700,68371968.0
2024-07-17 15:00:00,42.31,42.31,42.28,42.29,1294700,54756096.0
2024-07-18 09:35:00,42.19,42.29,41.97,42.03,3205900,135029600.0
2024-07-18 09:40:00,42.05,42.25,42.02,42.23,1904500,80252624.0
2024-07-18 09:45:00,42.24,42.24,42.12,42.18,1327100,55982224.0
2024-07-18 09:50:00,42.15,42.37,42.15,42.37,1649900,69710272.0
2024-07-18 09:55:00,42.37,42.4,42.25,42.28,1648600,69769728.0
2024-07-18 10:00:00,42.28,42.3,42.21,42.23,949300,40098560.0
2024-07-18 10:05:00,42.23,42.3,42.16,42.27,1373700,57981280.0
2024-07-18 10:10:00,42.27,42.39,42.27,42.31,1279100,54138456.0
2024-07-18 10:15:00,42.32,42.4,42.3,42.38,1148300,48632268.0
2024-07-18 10:20:00,42.37,42.38,42.34,42.34,834800,35360756.0
2024-07-18 10:25:00,42.35,42.39,42.26,42.26,710600,30085125.0
2024-07-18 10:30:00,42.26,42.32,42.24,42.32,627800,26543882.0
2024-07-18 10:35:00,42.32,42.38,42.24,42.24,644900,27300671.0
2024-07-18 10:40:00,42.24,42.3,42.22,42.3,451200,19068408.0
2024-07-18 10:45:00,42.3,42.33,42.26,42.32,597500,25268539.0
2024-07-18 10:50:00,42.33,42.35,42.29,42.33,627900,26573251.0
2024-07-18 10:55:00,42.33,42.43,42.32,42.39,1650600,69965118.0
2024-07-18 11:00:00,42.39,42.44,42.38,42.41,1369600,58084870.0
2024-07-18 11:05:00,42.43,42.5,42.42,42.43,1862200,79080455.0
2024-07-18 11:10:00,42.42,42.48,42.35,42.43,938800,39831921.0
2024-07-18 11:15:00,42.43,42.51,42.4,42.51,1049100,44559816.0
2024-07-18 11:20:00,42.51,42.52,42.44,42.5,985200,41868290.0
2024-07-18 11:25:00,42.51,42.52,42.45,42.5,1030000,43771770.0
2024-07-18 11:30:00,42.5,42.54,42.48,42.53,922300,39210376.0
2024-07-18 13:05:00,42.54,42.59,42.45,42.56,1628700,69286516.0
2024-07-18 13:10:00,42.57,42.64,42.51,42.61,1857000,79086856.0
2024-07-18 13:15:00,42.61,42.61,42.49,42.5,1012300,43075588.0
2024-07-18 13:20:00,42.5,42.56,42.47,42.52,726500,30882813.0
2024-07-18 13:25:00,42.53,42.58,42.49,42.49,612600,26060549.0
2024-07-18 13:30:00,42.5,42.53,42.44,42.46,612500,26015603.0
2024-07-18 13:35:00,42.46,42.52,42.39,42.4,858500,36452738.0
2024-07-18 13:40:00,42.4,42.48,42.4,42.44,674600,28625537.0
2024-07-18 13:45:00,42.48,42.52,42.43,42.47,751200,31897086.0
2024-07-18 13:50:00,42.47,42.48,42.36,42.4,824900,34976774.0
2024-07-18 13:55:00,42.4,42.41,42.34,42.34,631000,26731648.0
2024-07-18 14:00:00,42.34,42.42,42.34,42.38,583500,24731648.0
2024-07-18 14:05:00,42.38,42.43,42.32,42.36,637100,26989059.0
2024-07-18 14:10:00,42.36,42.38,42.28,42.32,769200,32557313.0
2024-07-18 14:15:00,42.32,42.36,42.26,42.26,837100,35403514.0
2024-07-18 14:20:00,42.26,42.42,42.24,42.38,1053200,44567418.0
2024-07-18 14:25:00,42.38,42.45,42.38,42.43,900300,38189576.0
2024-07-18 14:30:00,42.43,42.46,42.39,42.42,804900,34155908.0
2024-07-18 14:35:00,42.42,42.44,42.38,42.4,724600,30726650.0
2024-07-18 14:40:00,42.4,42.4,42.32,42.36,830800,35186309.0
2024-07-18 14:45:00,42.35,42.38,42.33,42.35,854500,36190207.0
2024-07-18 14:50:00,42.35,42.42,42.32,42.4,1482700,62839288.0
2024-07-18 14:55:00,42.4,42.44,42.37,42.4,1777700,75383686.0
2024-07-18 15:00:00,42.4,42.43,42.36,42.37,1225700,51951480.0
2024-07-19 09:35:00,42.37,42.53,42.24,42.27,2161600,91531488.0
2024-07-19 09:40:00,42.27,42.41,42.2,42.41,1336200,56467984.0
2024-07-19 09:45:00,42.41,42.46,42.34,42.38,955100,40500288.0
2024-07-19 09:50:00,42.38,42.38,42.21,42.29,1446600,61154896.0
2024-07-19 09:55:00,42.29,42.34,42.26,42.29,681500,28819024.0
2024-07-19 10:00:00,42.29,42.43,42.29,42.4,1177500,49895488.0
2024-07-19 10:05:00,42.4,42.52,42.38,42.52,2093100,88827840.0
2024-07-19 10:10:00,42.52,42.61,42.5,42.58,1673200,71199104.0
2024-07-19 10:15:00,42.58,42.6,42.5,42.5,848200,36093920.0
2024-07-19 10:20:00,42.5,42.52,42.4,42.51,1088800,46222816.0
2024-07-19 10:25:00,42.5,42.51,42.45,42.49,497700,21146818.0
2024-07-19 10:30:00,42.49,42.52,42.48,42.5,493500,20975236.0
2024-07-19 10:35:00,42.5,42.52,42.44,42.51,772200,32804850.0
2024-07-19 10:40:00,42.51,42.6,42.5,42.6,929900,39579269.0
2024-07-19 10:45:00,42.6,42.69,42.57,42.68,1697300,72370048.0
2024-07-19 10:50:00,42.68,42.78,42.65,42.73,1618500,69128903.0
2024-07-19 10:55:00,42.73,42.77,42.65,42.67,906900,38730745.0
2024-07-19 11:00:00,42.67,42.7,42.6,42.64,669300,28544135.0
2024-07-19 11:05:00,42.64,42.68,42.6,42.6,784300,33435712.0
2024-07-19 11:10:00,42.6,42.64,42.57,42.62,708300,30176896.0
2024-07-19 11:15:00,42.62,42.78,42.6,42.76,1215200,51912756.0
2024-07-19 11:20:00,42.76,42.84,42.7,42.82,1563500,66892296.0
2024-07-19 11:25:00,42.82,42.86,42.72,42.72,1002200,42913860.0
2024-07-19 11:30:00,42.72,42.8,42.71,42.74,542800,23205500.0
2024-07-19 13:05:00,42.74,42.79,42.67,42.79,1483800,63403268.0
2024-07-19 13:10:00,42.79,42.81,42.72,42.72,862800,36910332.0
2024-07-19 13:15:00,42.72,42.74,42.65,42.67,729700,31155718.0
2024-07-19 13:20:00,42.67,42.67,42.6,42.61,640700,27317618.0
2024-07-19 13:25:00,42.61,42.64,42.6,42.63,587400,25035018.0
2024-07-19 13:30:00,42.63,42.75,42.59,42.73,911200,38849278.0
2024-07-19 13:35:00,42.73,42.76,42.67,42.71,725400,30989824.0
2024-07-19 13:40:00,42.71,42.81,42.7,42.78,1156600,49467012.0
2024-07-19 13:45:00,42.78,42.82,42.71,42.77,985100,42140280.0
2024-07-19 13:50:00,42.77,42.82,42.75,42.75,666600,28520449.0
2024-07-19 13:55:00,42.75,42.79,42.69,42.72,686800,29358217.0
2024-07-19 14:00:00,42.71,42.75,42.7,42.7,634200,27097470.0
2024-07-19 14:05:00,42.7,42.76,42.69,42.71,535600,22882294.0
2024-07-19 14:10:00,42.71,42.81,42.7,42.8,1229000,52571526.0
2024-07-19 14:15:00,42.8,42.85,42.77,42.85,1542400,66036096.0
2024-07-19 14:20:00,42.85,42.98,42.85,42.96,3306900,141910016.0
2024-07-19 14:25:00,42.96,42.97,42.83,42.92,1408200,60444544.0
2024-07-19 14:30:00,42.92,42.95,42.88,42.9,1481100,63569152.0
2024-07-19 14:35:00,42.9,42.94,42.89,42.91,1463600,62816640.0
2024-07-19 14:40:00,42.91,42.95,42.89,42.92,1586300,68083968.0
2024-07-19 14:45:00,42.92,42.99,42.9,42.98,2728800,117210240.0
2024-07-19 14:50:00,42.99,43.1,42.97,43.07,3854100,165832448.0
2024-07-19 14:55:00,43.07,43.15,43.05,43.11,4037500,174014720.0
2024-07-19 15:00:00,43.11,43.13,43.0,43.03,1397000,60139264.0
2024-07-22 09:35:00,43.1,43.19,43.03,43.05,3998600,172370304.0
2024-07-22 09:40:00,43.05,43.1,43.02,43.03,1935100,83303216.0
2024-07-22 09:45:00,43.03,43.03,42.84,42.86,2130300,91453472.0
2024-07-22 09:50:00,42.86,42.87,42.79,42.85,1705500,73041120.0
2024-07-22 09:55:00,42.85,42.94,42.84,42.86,1167500,50061920.0
2024-07-22 10:00:00,42.86,42.91,42.81,42.84,1420900,60900192.0
2024-07-22 10:05:00,42.84,42.94,42.82,42.94,1617900,69330304.0
2024-07-22 10:10:00,42.94,43.0,42.9,42.99,872700,37470780.0
2024-07-22 10:15:00,42.99,43.04,42.95,43.0,1190700,51190088.0
2024-07-22 10:20:00,43.0,43.02,42.92,42.93,718800,30890231.0
2024-07-22 10:25:00,42.93,42.96,42.88,42.9,804000,34509131.0
2024-07-22 10:30:00,42.9,42.91,42.85,42.87,480100,20586934.0
2024-07-22 10:35:00,42.87,42.94,42.87,42.89,629100,26985987.0
2024-07-22 10:40:00,42.89,42.9,42.87,42.89,537400,23046341.0
2024-07-22 10:45:00,42.9,42.95,42.89,42.93,373100,16011840.0
2024-07-22 10:50:00,42.93,42.95,42.91,42.94,339800,14587260.0
2024-07-22 10:55:00,42.94,42.94,42.84,42.86,735600,31545729.0
2024-07-22 11:00:00,42.86,42.89,42.86,42.87,325100,13937143.0
2024-07-22 11:05:00,42.87,42.94,42.86,42.91,305300,13096012.0
2024-07-22 11:10:00,42.91,42.97,42.91,42.97,359200,15423484.0
2024-07-22 11:15:00,42.97,42.98,42.91,42.92,346500,14880960.0
2024-07-22 11:20:00,42.92,42.93,42.89,42.9,388700,16677820.0
2024-07-22 11:25:00,42.9,42.91,42.87,42.9,538600,23101702.0
2024-07-22 11:30:00,42.91,42.92,42.85,42.87,482300,20676988.0
2024-07-22 13:05:00,42.86,42.86,42.78,42.79,1415600,60610174.0
2024-07-22 13:10:00,42.79,42.81,42.75,42.75,656700,28087561.0
2024-07-22 13:15:00,42.75,42.76,42.73,42.73,517700,22131196.0
2024-07-22 13:20:00,42.73,42.73,42.69,42.69,722800,30868993.0
2024-07-22 13:25:00,42.69,42.73,42.68,42.71,613400,26196866.0
2024-07-22 13:30:00,42.71,42.71,42.66,42.67,830600,35448954.0
2024-07-22 13:35:00,42.66,42.69,42.65,42.66,609700,26012552.0
2024-07-22 13:40:00,42.66,42.68,42.64,42.67,610000,26023675.0
2024-07-22 13:45:00,42.66,42.69,42.65,42.68,414200,17669631.0
2024-07-22 13:50:00,42.68,42.74,42.68,42.71,372200,15895936.0
2024-07-22 13:55:00,42.7,42.73,42.68,42.71,370300,15814663.0
2024-07-22 14:00:00,42.71,42.72,42.66,42.66,439800,18776701.0
2024-07-22 14:05:00,42.66,42.75,42.64,42.71,745800,31828990.0
2024-07-22 14:10:00,42.71,42.78,42.71,42.77,373800,15979902.0
2024-07-22 14:15:00,42.77,42.81,42.74,42.75,533800,22833918.0
2024-07-22 14:20:00,42.74,42.84,42.74,42.82,700200,29969661.0
2024-07-22 14:25:00,42.82,42.85,42.78,42.84,651300,27885181.0
2024-07-22 14:30:00,42.84,42.88,42.79,42.87,692900,29682440.0
2024-07-22 14:35:00,42.87,42.99,42.84,42.97,1540900,66145408.0
2024-07-22 14:40:00,42.97,43.03,42.94,43.02,2030000,87259136.0
2024-07-22 14:45:00,43.02,43.03,42.95,42.99,1603400,68931584.0
2024-07-22 14:50:00,42.99,43.09,42.97,43.07,2125200,91501829.0
2024-07-22 14:55:00,43.07,43.08,43.0,43.02,1186300,51040253.0
2024-07-22 15:00:00,43.02,43.08,43.0,43.0,1242400,53463031.0
2024-07-23 09:35:00,42.96,42.99,42.86,42.93,1701200,73028048.0
2024-07-23 09:40:00,42.93,42.99,42.86,42.91,1293500,55518384.0
2024-07-23 09:45:00,42.91,43.01,42.9,43.0,1230200,52853232.0
2024-07-23 09:50:00,43.0,43.08,42.96,43.01,1209000,52009968.0
2024-07-23 09:55:00,43.01,43.06,42.98,43.03,1015300,43694128.0
2024-07-23 10:00:00,43.05,43.1,43.0,43.08,1161100,49984384.0
2024-07-23 10:05:00,43.08,43.09,43.02,43.03,975300,41998784.0
2024-07-23 10:10:00,43.03,43.09,43.01,43.07,1200500,51677760.0
2024-07-23 10:15:00,43.07,43.08,43.01,43.01,700200,30143808.0
2024-07-23 10:20:00,43.01,43.06,42.96,42.97,1049600,45128576.0
2024-07-23 10:25:00,42.99,43.02,42.97,43.0,507300,21810464.0
2024-07-23 10:30:00,43.0,43.02,42.98,43.0,503000,21628640.0
2024-07-23 10:35:00,43.0,43.08,42.98,43.04,595100,25609536.0
2024-07-23 10:40:00,43.05,43.05,43.01,43.02,330800,14235648.0
2024-07-23 10:45:00,43.01,43.05,43.0,43.03,430100,18503162.0
2024-07-23 10:50:00,43.03,43.05,43.0,43.03,376500,16198724.0
2024-07-23 10:55:00,43.03,43.06,43.02,43.05,590600,25418306.0
2024-07-23 11:00:00,43.05,43.1,43.05,43.09,582100,25075773.0
2024-07-23 11:05:00,43.1,43.13,43.08,43.1,732000,31545289.0
2024-07-23 11:10:00,43.1,43.12,43.09,43.1,559900,24133753.0
2024-07-23 11:15:00,43.1,43.11,43.02,43.07,751800,32376510.0
2024-07-23 11:20:00,43.07,43.1,43.06,43.07,331800,14292676.0
2024-07-23 11:25:00,43.07,43.08,43.05,43.06,498500,21469056.0
2024-07-23 11:30:00,43.06,43.07,43.05,43.06,460300,19822335.0
2024-07-23 13:05:00,43.06,43.12,43.03,43.08,898000,38681848.0
2024-07-23 13:10:00,43.08,43.11,43.07,43.09,656200,28280774.0
2024-07-23 13:15:00,43.09,43.12,43.08,43.1,793300,34187908.0
2024-07-23 13:20:00,43.09,43.12,43.08,43.1,692800,29862081.0
2024-07-23 13:25:00,43.1,43.17,43.09,43.16,1245800,53727349.0
2024-07-23 13:30:00,43.16,43.22,43.13,43.19,1737700,75045128.0
2024-07-23 13:35:00,43.19,43.2,43.16,43.16,902100,38960768.0
2024-07-23 13:40:00,43.16,43.19,43.15,43.16,946900,40877179.0
2024-07-23 13:45:00,43.16,43.18,43.13,43.16,1026400,44293771.0
2024-07-23 13:50:00,43.16,43.2,43.14,43.15,1113500,48071038.0
2024-07-23 13:55:00,43.15,43.17,43.13,43.17,865800,37359352.0
2024-07-23 14:00:00,43.17,43.18,43.15,43.18,690500,29807750.0
2024-07-23 14:05:00,43.18,43.18,43.15,43.18,1296800,55972342.0
2024-07-23 14:10:00,43.19,43.19,43.06,43.07,1160800,50067072.0
2024-07-23 14:15:00,43.07,43.1,43.0,43.06,1373000,59106304.0
2024-07-23 14:20:00,43.06,43.08,43.01,43.01,739000,31808898.0
2024-07-23 14:25:00,43.01,43.03,42.97,42.98,1148200,49364616.0
2024-07-23 14:30:00,42.98,43.02,42.94,43.01,1022800,43946237.0
2024-07-23 14:35:00,43.01,43.03,42.91,42.91,1085900,46660740.0
2024-07-23 14:40:00,42.91,42.94,42.87,42.93,1818200,78000765.0
2024-07-23 14:45:00,42.93,42.94,42.87,42.9,1225200,52555389.0
2024-07-23 14:50:00,42.9,42.91,42.85,42.86,1640900,70359690.0
2024-07-23 14:55:00,42.86,42.88,42.81,42.81,2034100,87165682.0
2024-07-23 15:00:00,42.81,42.84,42.79,42.79,1350000,57780743.0
2024-07-24 09:35:00,42.8,43.02,42.76,42.9,2412900,103380864.0
2024-07-24 09:40:00,42.9,42.91,42.73,42.79,2042600,87417760.0
2024-07-24 09:45:00,42.79,42.92,42.79,42.84,957800,41039200.0
2024-07-24 09:50:00,42.83,42.83,42.65,42.72,1696900,72475008.0
2024-07-24 09:55:00,42.72,42.78,42.58,42.58,1347600,57481152.0
2024-07-24 10:00:00,42.58,42.6,42.5,42.5,1370900,58333184.0
2024-07-24 10:05:00,42.5,42.51,42.42,42.42,1429600,60708480.0
2024-07-24 10:10:00,42.42,42.48,42.41,42.44,1234400,52385344.0
2024-07-24 10:15:00,42.44,42.55,42.44,42.47,957500,40696031.0
2024-07-24 10:20:00,42.47,42.53,42.47,42.5,475000,20183878.0
2024-07-24 10:25:00,42.5,42.57,42.5,42.51,572200,24330560.0
2024-07-24 10:30:00,42.51,42.52,42.48,42.5,539100,22908921.0
2024-07-24 10:35:00,42.5,42.5,42.45,42.46,563000,23911994.0
2024-07-24 10:40:00,42.46,42.46,42.35,42.36,1451300,61564548.0
2024-07-24 10:45:00,42.36,42.44,42.36,42.39,707500,29997700.0
2024-07-24 10:50:00,42.39,42.41,42.37,42.4,751900,31870592.0
2024-07-24 10:55:00,42.4,42.54,42.4,42.54,735500,31207872.0
2024-07-24 11:00:00,42.54,42.59,42.48,42.58,815600,34705922.0
2024-07-24 11:05:00,42.58,42.72,42.56,42.72,913600,38982782.0
2024-07-24 11:10:00,42.66,42.66,42.58,42.61,429600,18308804.0
2024-07-24 11:15:00,42.61,42.66,42.59,42.65,403700,17202230.0
2024-07-24 11:20:00,42.63,42.75,42.63,42.75,780300,33321407.0
2024-07-24 11:25:00,42.76,42.77,42.64,42.66,617800,26377285.0
2024-07-24 11:30:00,42.66,42.76,42.64,42.71,445200,19013446.0
2024-07-24 13:05:00,42.71,42.71,42.57,42.62,1201200,51189822.0
2024-07-24 13:10:00,42.62,42.66,42.6,42.6,306600,13070205.0
2024-07-24 13:15:00,42.6,42.66,42.59,42.59,884100,37677633.0
2024-07-24 13:20:00,42.59,42.66,42.58,42.62,527500,22474744.0
2024-07-24 13:25:00,42.61,42.63,42.6,42.6,248200,10577291.0
2024-07-24 13:30:00,42.6,42.62,42.58,42.61,459700,19581184.0
2024-07-24 13:35:00,42.61,42.64,42.57,42.61,502300,21399682.0
2024-07-24 13:40:00,42.61,42.63,42.59,42.59,300200,12790393.0
2024-07-24 13:45:00,42.59,42.65,42.58,42.58,566700,24144769.0
2024-07-24 13:50:00,42.58,42.62,42.57,42.59,512000,21807621.0
2024-07-24 13:55:00,42.59,42.62,42.58,42.62,393100,16748028.0
2024-07-24 14:00:00,42.62,42.7,42.55,42.67,723500,30821376.0
2024-07-24 14:05:00,42.68,42.68,42.6,42.6,384300,16379256.0
2024-07-24 14:10:00,42.61,42.67,42.61,42.62,294100,12535432.0
2024-07-24 14:15:00,42.62,42.62,42.57,42.6,429400,18289792.0
2024-07-24 14:20:00,42.6,42.61,42.56,42.6,607400,25862908.0
2024-07-24 14:25:00,42.6,42.61,42.57,42.57,615400,26210180.0
2024-07-24 14:30:00,42.57,42.62,42.57,42.59,589900,25126788.0
2024-07-24 14:35:00,42.59,42.64,42.57,42.57,786900,33516547.0
2024-07-24 14:40:00,42.57,42.61,42.48,42.6,1236700,52601845.0
2024-07-24 14:45:00,42.6,42.64,42.51,42.55,922800,39298564.0
2024-07-24 14:50:00,42.55,42.64,42.55,42.57,853700,36354554.0
2024-07-24 14:55:00,42.57,42.6,42.56,42.6,1073800,45730570.0
2024-07-24 15:00:00,42.6,42.64,42.56,42.56,907700,38658683.0
2024-07-25 09:35:00,42.49,42.77,42.48,42.76,2732800,116498752.0
2024-07-25 09:40:00,42.76,42.8,42.57,42.62,1714700,73218656.0
2024-07-25 09:45:00,42.62,42.71,42.59,42.71,896500,38227968.0
2024-07-25 09:50:00,42.71,42.74,42.65,42.7,825600,35242640.0
2024-07-25 09:55:00,42.7,42.79,42.7,42.76,1178700,50385968.0
2024-07-25 10:00:00,42.76,42.79,42.66,42.66,751700,32127392.0
2024-07-25 10:05:00,42.66,42.75,42.66,42.72,657100,28067360.0
2024-07-25 10:10:00,42.72,42.74,42.65,42.68,1041600,44470272.0
2024-07-25 10:15:00,42.68,42.72,42.63,42.66,1170200,49941312.0
2024-07-25 10:20:00,42.66,42.7,42.63,42.67,781800,33346400.0
2024-07-25 10:25:00,42.69,42.69,42.57,42.66,1000600,42653216.0
2024-07-25 10:30:00,42.66,42.66,42.56,42.56,889400,37894853.0
2024-07-25 10:35:00,42.56,42.58,42.5,42.51,896400,38132083.0
2024-07-25 10:40:00,42.51,42.52,42.41,42.42,1176500,49949952.0
2024-07-25 10:45:00,42.42,42.43,42.33,42.33,1135000,48109199.0
2024-07-25 10:50:00,42.33,42.33,42.25,42.27,999300,42258229.0
2024-07-25 10:55:00,42.26,42.43,42.23,42.39,1043600,44181052.0
2024-07-25 11:00:00,42.38,42.41,42.31,42.36,599800,25407496.0
2024-07-25 11:05:00,42.35,42.35,42.26,42.3,656000,27745925.0
2024-07-25 11:10:00,42.3,42.38,42.29,42.36,480300,20328631.0
2024-07-25 11:15:00,42.36,42.38,42.32,42.34,449000,19015563.0
2024-07-25 11:20:00,42.34,42.47,42.33,42.45,501200,21256439.0
2024-07-25 11:25:00,42.45,42.46,42.42,42.45,372600,15815490.0
2024-07-25 11:30:00,42.45,42.48,42.44,42.47,206400,8763456.0
2024-07-25 13:05:00,42.47,42.49,42.41,42.44,638700,27113340.0
2024-07-25 13:10:00,42.49,42.49,42.4,42.4,380000,16124670.0
2024-07-25 13:15:00,42.39,42.43,42.38,42.4,355700,15082758.0
2024-07-25 13:20:00,42.42,42.45,42.38,42.38,520700,22079744.0
2024-07-25 13:25:00,42.39,42.41,42.36,42.36,432200,18314880.0
2024-07-25 13:30:00,42.36,42.4,42.35,42.36,377800,16005116.0
2024-07-25 13:35:00,42.36,42.42,42.33,42.37,509300,21571466.0
2024-07-25 13:40:00,42.37,42.48,42.36,42.44,907900,38511358.0
2024-07-25 13:45:00,42.44,42.5,42.41,42.42,442000,18766203.0
2024-07-25 13:50:00,42.42,42.45,42.38,42.4,558900,23701633.0
2024-07-25 13:55:00,42.38,42.42,42.38,42.41,282800,11990272.0
2024-07-25 14:00:00,42.41,42.55,42.39,42.55,908800,38603900.0
2024-07-25 14:05:00,42.55,42.6,42.52,42.59,985300,41937290.0
2024-07-25 14:10:00,42.54,42.57,42.5,42.55,596900,25385471.0
2024-07-25 14:15:00,42.55,42.57,42.51,42.56,588900,25055227.0
2024-07-25 14:20:00,42.55,42.61,42.54,42.61,1000200,42593286.0
2024-07-25 14:25:00,42.64,42.66,42.6,42.64,1036000,44170880.0
2024-07-25 14:30:00,42.63,42.63,42.57,42.58,1033100,44004727.0
2024-07-25 14:35:00,42.57,42.63,42.56,42.59,819700,34914430.0
2024-07-25 14:40:00,42.59,42.61,42.56,42.58,986900,42031877.0
2024-07-25 14:45:00,42.58,42.68,42.57,42.67,2183800,93100282.0
2024-07-25 14:50:00,42.67,42.7,42.64,42.66,2343400,99977610.0
2024-07-25 14:55:00,42.67,42.67,42.58,42.61,2073600,88374015.0
2024-07-25 15:00:00,42.6,42.62,42.57,42.57,2020800,86068341.0
2024-07-26 09:35:00,41.15,41.25,41.1,41.16,6053100,249125328.0
2024-07-26 09:40:00,41.15,41.39,41.06,41.39,2976100,122552752.0
2024-07-26 09:45:00,41.39,41.5,41.38,41.49,2133100,88400032.0
2024-07-26 09:50:00,41.48,41.58,41.38,41.51,2009900,83348960.0
2024-07-26 09:55:00,41.51,41.6,41.47,41.6,1832200,76129857.0
2024-07-26 10:00:00,41.6,41.68,41.54,41.59,1692700,70444415.0
2024-07-26 10:05:00,41.6,41.6,41.39,41.4,1494200,61965246.0
2024-07-26 10:10:00,41.4,41.47,41.38,41.38,1039100,43034370.0
2024-07-26 10:15:00,41.38,41.4,41.36,41.38,672100,27811140.0
2024-07-26 10:20:00,41.37,41.39,41.34,41.38,737600,30510010.0
2024-07-26 10:25:00,41.37,41.38,41.27,41.3,739800,30572356.0
2024-07-26 10:30:00,41.29,41.31,41.26,41.29,641200,26472320.0
2024-07-26 10:35:00,41.29,41.3,41.15,41.16,825300,34020416.0
2024-07-26 10:40:00,41.16,41.17,41.07,41.1,1533700,63060098.0
2024-07-26 10:45:00,41.1,41.2,41.1,41.2,640200,26341429.0
2024-07-26 10:50:00,41.19,41.19,41.12,41.14,677600,27892933.0
2024-07-26 10:55:00,41.13,41.16,41.05,41.07,843000,34642426.0
2024-07-26 11:00:00,41.07,41.07,40.96,41.0,1551200,63614984.0
2024-07-26 11:05:00,40.98,40.99,40.9,40.93,1067600,43710339.0
2024-07-26 11:10:00,40.92,40.93,40.81,40.82,1364000,55739645.0
2024-07-26 11:15:00,40.82,40.94,40.82,40.91,833900,34075520.0
2024-07-26 11:20:00,40.92,41.09,40.87,41.04,780100,31942529.0
2024-07-26 11:25:00,41.06,41.09,40.91,40.91,499300,20469247.0
2024-07-26 11:30:00,40.94,40.97,40.91,40.96,326000,13346048.0
2024-07-26 13:05:00,40.98,40.98,40.85,40.87,1185100,48495744.0
2024-07-26 13:10:00,40.87,40.87,40.8,40.82,979100,39968896.0
2024-07-26 13:15:00,40.82,40.83,40.76,40.8,1106100,45126656.0
2024-07-26 13:20:00,40.8,40.89,40.8,40.88,526400,21500928.0
2024-07-26 13:25:00,40.88,40.95,40.86,40.93,432200,17678592.0
2024-07-26 13:30:00,40.93,41.0,40.92,40.95,384900,15766016.0
2024-07-26 13:35:00,40.94,40.95,40.87,40.88,386700,15818112.0
2024-07-26 13:40:00,40.88,40.96,40.85,40.85,510100,20855936.0
2024-07-26 13:45:00,40.86,40.87,40.83,40.85,490700,20044928.0
2024-07-26 13:50:00,40.85,40.88,40.83,40.85,447500,18282496.0
2024-07-26 13:55:00,40.85,40.88,40.83,40.85,414900,16950656.0
2024-07-26 14:00:00,40.86,40.89,40.85,40.86,367400,15016576.0
2024-07-26 14:05:00,40.87,40.87,40.83,40.84,456000,18628480.0
2024-07-26 14:10:00,40.85,40.9,40.83,40.85,559900,22880000.0
2024-07-26 14:15:00,40.84,40.88,40.83,40.86,329400,13455488.0
2024-07-26 14:20:00,40.86,40.88,40.83,40.84,620200,25334912.0
2024-07-26 14:25:00,40.84,40.9,40.84,40.85,416700,17032576.0
2024-07-26 14:30:00,40.86,41.0,40.83,40.99,948600,38797440.0
2024-07-26 14:35:00,40.99,41.03,40.9,40.9,915600,37496320.0
2024-07-26 14:40:00,40.9,41.03,40.9,40.93,550000,22525568.0
2024-07-26 14:45:00,40.92,41.1,40.92,41.08,1202200,49313412.0
2024-07-26 14:50:00,41.09,41.14,41.0,41.08,1578700,64854396.0
2024-07-26 14:55:00,41.07,41.13,41.06,41.12,1689600,69439744.0
2024-07-26 15:00:00,41.13,41.31,41.09,41.09,1584800,65248646.0
2024-07-29 09:35:00,41.08,41.29,41.01,41.28,2231900,91873384.0
2024-07-29 09:40:00,41.28,41.33,41.19,41.23,1332900,54966912.0
2024-07-29 09:45:00,41.23,41.31,41.19,41.19,927900,38290880.0
2024-07-29 09:50:00,41.19,41.21,41.12,41.19,718100,29562848.0
2024-07-29 09:55:00,41.21,41.22,41.12,41.12,965400,39754160.0
2024-07-29 10:00:00,41.12,41.24,41.12,41.2,693600,28562976.0
2024-07-29 10:05:00,41.2,41.23,41.18,41.19,633200,26090624.0
2024-07-29 10:10:00,41.19,41.3,41.18,41.2,834000,34385696.0
2024-07-29 10:15:00,41.2,41.24,41.16,41.23,401400,16540896.0
2024-07-29 10:20:00,41.22,41.27,41.2,41.25,599100,24703456.0
2024-07-29 10:25:00,41.25,41.28,41.23,41.23,652900,26934656.0
2024-07-29 10:30:00,41.23,41.26,41.21,41.23,317900,13110304.0
2024-07-29 10:35:00,41.23,41.26,41.22,41.26,288600,11901792.0
2024-07-29 10:40:00,41.25,41.45,41.25,41.41,1282000,53011968.0
2024-07-29 10:45:00,41.41,41.53,41.41,41.45,1446500,59997504.0
2024-07-29 10:50:00,41.44,41.48,41.41,41.47,552400,22894201.0
2024-07-29 10:55:00,41.47,41.5,41.43,41.5,597200,24765571.0
2024-07-29 11:00:00,41.5,41.54,41.5,41.51,663500,27545802.0
2024-07-29 11:05:00,41.51,41.51,41.46,41.48,384700,15961522.0
2024-07-29 11:10:00,41.48,41.53,41.47,41.48,444700,18449544.0
2024-07-29 11:15:00,41.48,41.53,41.48,41.51,382300,15866311.0
2024-07-29 11:20:00,41.51,41.54,41.48,41.48,584700,24273457.0
2024-07-29 11:25:00,41.5,41.52,41.45,41.46,334800,13891140.0
2024-07-29 11:30:00,41.46,41.48,41.39,41.44,276600,11461188.0
2024-07-29 13:05:00,41.46,41.58,41.41,41.51,965900,40088965.0
2024-07-29 13:10:00,41.51,41.63,41.51,41.55,908900,37800763.0
2024-07-29 13:15:00,41.55,41.6,41.53,41.55,623900,25931388.0
2024-07-29 13:20:00,41.56,41.6,41.51,41.57,545000,22647684.0
2024-07-29 13:25:00,41.58,41.61,41.49,41.5,487300,20261442.0
2024-07-29 13:30:00,41.51,41.54,41.45,41.47,461500,19150397.0
2024-07-29 13:35:00,41.48,41.52,41.42,41.43,421300,17469629.0
2024-07-29 13:40:00,41.43,41.46,41.43,41.44,369100,15295360.0
2024-07-29 13:45:00,41.44,41.47,41.41,41.41,410300,17003780.0
2024-07-29 13:50:00,41.41,41.41,41.37,41.37,423300,17520384.0
2024-07-29 13:55:00,41.38,41.43,41.37,41.37,403300,16696122.0
2024-07-29 14:00:00,41.37,41.41,41.37,41.38,486200,20122175.0
2024-07-29 14:05:00,41.38,41.4,41.32,41.34,625500,25861951.0
2024-07-29 14:10:00,41.34,41.35,41.3,41.3,373800,15445518.0
2024-07-29 14:15:00,41.3,41.37,41.27,41.36,481200,19870906.0
2024-07-29 14:20:00,41.35,41.35,41.29,41.3,343400,14185019.0
2024-07-29 14:25:00,41.31,41.35,41.31,41.32,395100,16326077.0
2024-07-29 14:30:00,41.32,41.36,41.31,41.36,454100,18769540.0
2024-07-29 14:35:00,41.36,41.36,41.31,41.32,488600,20195968.0
2024-07-29 14:40:00,41.32,41.39,41.31,41.34,529900,21907722.0
2024-07-29 14:45:00,41.34,41.39,41.33,41.37,564500,23349883.0
2024-07-29 14:50:00,41.37,41.5,41.37,41.43,858600,35559929.0
2024-07-29 14:55:00,41.43,41.44,41.36,41.38,766700,31735816.0
2024-07-29 15:00:00,41.37,41.38,41.32,41.32,787300,32542720.0
2024-07-30 09:35:00,41.28,41.34,41.17,41.34,1440800,59427444.0
2024-07-30 09:40:00,41.34,41.4,41.26,41.26,1359700,56200940.0
2024-07-30 09:45:00,41.26,41.32,41.22,41.28,745900,30778240.0
2024-07-30 09:50:00,41.28,41.39,41.28,41.3,773100,31962192.0
2024-07-30 09:55:00,41.29,41.3,41.25,41.26,722500,29816544.0
2024-07-30 10:00:00,41.25,41.31,41.21,41.21,649200,26788800.0
2024-07-30 10:05:00,41.2,41.21,41.09,41.09,1145800,47168560.0
2024-07-30 10:10:00,41.08,41.2,41.06,41.19,693900,28541216.0
2024-07-30 10:15:00,41.19,41.3,41.18,41.3,481300,19842944.0
2024-07-30 10:20:00,41.3,41.3,41.23,41.25,648800,26773216.0
2024-07-30 10:25:00,41.25,41.29,41.16,41.17,481100,19840960.0
2024-07-30 10:30:00,41.16,41.2,41.1,41.12,580400,23877440.0
2024-07-30 10:35:00,41.12,41.23,41.11,41.16,472300,19437376.0
2024-07-30 10:40:00,41.16,41.19,41.09,41.1,557800,22946304.0
2024-07-30 10:45:00,41.11,41.2,41.08,41.19,699900,28780544.0
2024-07-30 10:50:00,41.2,41.24,41.08,41.13,608800,25049888.0
2024-07-30 10:55:00,41.13,41.16,41.1,41.1,376300,15473888.0
2024-07-30 11:00:00,41.1,41.11,41.07,41.08,379900,15611104.0
2024-07-30 11:05:00,41.08,41.16,41.07,41.14,293100,12047321.0
2024-07-30 11:10:00,41.14,41.16,41.12,41.13,201800,8300736.0
2024-07-30 11:15:00,41.13,41.19,41.13,41.18,357700,14723141.0
2024-07-30 11:20:00,41.18,41.23,41.15,41.16,298500,12296386.0
2024-07-30 11:25:00,41.16,41.19,41.12,41.14,298800,12297469.0
2024-07-30 11:30:00,41.13,41.18,41.13,41.16,238800,9828923.0
2024-07-30 13:05:00,41.15,41.19,41.14,41.14,387900,15964554.0
2024-07-30 13:10:00,41.14,41.16,41.11,41.11,308900,12705157.0
2024-07-30 13:15:00,41.11,41.12,41.08,41.09,419300,17230592.0
2024-07-30 13:20:00,41.09,41.11,41.08,41.09,266800,10963965.0
2024-07-30 13:25:00,41.09,41.16,41.09,41.13,318300,13088316.0
2024-07-30 13:30:00,41.13,41.18,41.13,41.14,281900,11601536.0
2024-07-30 13:35:00,41.14,41.19,41.13,41.15,354100,14573376.0
2024-07-30 13:40:00,41.14,41.18,41.11,41.15,272600,11213958.0
2024-07-30 13:45:00,41.15,41.25,41.15,41.16,502900,20719288.0
2024-07-30 13:50:00,41.16,41.16,41.08,41.09,457900,18820551.0
2024-07-30 13:55:00,41.08,41.18,41.07,41.14,335600,13796151.0
2024-07-30 14:00:00,41.14,41.14,41.1,41.12,224300,9221828.0
2024-07-30 14:05:00,41.12,41.18,41.1,41.1,263400,10833671.0
2024-07-30 14:10:00,41.1,41.14,41.1,41.14,318900,13114299.0
2024-07-30 14:15:00,41.14,41.19,41.13,41.17,414200,17049216.0
2024-07-30 14:20:00,41.17,41.33,41.17,41.32,808200,33342787.0
2024-07-30 14:25:00,41.33,41.38,41.26,41.33,972300,40196411.0
2024-07-30 14:30:00,41.34,41.45,41.28,41.29,1135800,46994044.0
2024-07-30 14:35:00,41.29,41.38,41.2,41.37,824600,34034633.0
2024-07-30 14:40:00,41.37,41.38,41.24,41.28,712100,29408888.0
2024-07-30 14:45:00,41.28,41.35,41.26,41.3,682000,28165253.0
2024-07-30 14:50:00,41.3,41.38,41.28,41.38,1651200,68260861.0
2024-07-30 14:55:00,41.38,41.39,41.3,41.37,1810600,74873733.0
2024-07-30 15:00:00,41.36,41.4,41.32,41.33,1497500,61919990.0
2024-07-31 09:35:00,41.34,41.48,41.27,41.46,1408200,58276784.0
2024-07-31 09:40:00,41.46,41.48,41.38,41.42,1204700,49926204.0
2024-07-31 09:45:00,41.42,41.45,41.3,41.41,1037400,42918400.0
2024-07-31 09:50:00,41.41,41.53,41.4,41.51,1266000,52499184.0
2024-07-31 09:55:00,41.51,41.55,41.5,41.54,978400,40629808.0
2024-07-31 10:00:00,41.53,41.73,41.52,41.72,1901900,79176144.0
2024-07-31 10:05:00,41.72,41.72,41.63,41.65,1177600,49081568.0
2024-07-31 10:10:00,41.65,41.71,41.64,41.7,1107400,46161856.0
2024-07-31 10:15:00,41.69,41.88,41.69,41.87,2516500,105180768.0
2024-07-31 10:20:00,41.87,42.12,41.87,42.12,2766100,116133400.0
2024-07-31 10:25:00,42.12,42.35,42.12,42.15,3391000,143180808.0
2024-07-31 10:30:00,42.15,42.34,42.12,42.18,1637800,69151290.0
2024-07-31 10:35:00,42.18,42.34,42.13,42.34,2145700,90672518.0
2024-07-31 10:40:00,42.34,42.36,42.24,42.28,1582200,66946560.0
2024-07-31 10:45:00,42.28,42.28,42.15,42.16,1107800,46755708.0
2024-07-31 10:50:00,42.15,42.29,42.13,42.13,866700,36560520.0
2024-07-31 10:55:00,42.13,42.21,42.1,42.19,855200,36051968.0
2024-07-31 11:00:00,42.19,42.26,42.15,42.17,722000,30469883.0
2024-07-31 11:05:00,42.17,42.18,42.11,42.13,599700,25270911.0
2024-07-31 11:10:00,42.13,42.17,42.11,42.14,531400,22391304.0
2024-07-31 11:15:00,42.14,42.23,42.14,42.2,579500,24452986.0
2024-07-31 11:20:00,42.2,42.24,42.17,42.23,653700,27586688.0
2024-07-31 11:25:00,42.22,42.39,42.22,42.34,2005000,84843264.0
2024-07-31 11:30:00,42.34,42.42,42.32,42.4,2212100,93741312.0
2024-07-31 13:05:00,42.41,42.6,42.4,42.51,3026900,128643968.0
2024-07-31 13:10:00,42.51,42.54,42.46,42.46,1027600,43670656.0
2024-07-31 13:15:00,42.46,42.48,42.38,42.42,922600,39147136.0
2024-07-31 13:20:00,42.42,42.55,42.42,42.49,897400,38146432.0
2024-07-31 13:25:00,42.49,42.58,42.44,42.48,1055900,44898688.0
2024-07-31 13:30:00,42.5,42.54,42.46,42.47,692000,29415168.0
2024-07-31 13:35:00,42.45,42.46,42.36,42.41,859100,36428800.0
2024-07-31 13:40:00,42.39,42.42,42.35,42.38,868900,36828032.0
2024-07-31 13:45:00,42.38,42.47,42.38,42.44,757500,32139904.0
2024-07-31 13:50:00,42.44,42.44,42.36,42.4,514500,21818112.0
2024-07-31 13:55:00,42.4,42.45,42.38,42.42,552900,23453696.0
2024-07-31 14:00:00,42.42,42.43,42.37,42.4,621800,26365952.0
2024-07-31 14:05:00,42.4,42.48,42.38,42.47,1549900,65719552.0
2024-07-31 14:10:00,42.47,42.51,42.42,42.49,742700,31544576.0
2024-07-31 14:15:00,42.49,42.52,42.45,42.48,663800,28206336.0
2024-07-31 14:20:00,42.48,42.5,42.47,42.5,755700,32110592.0
2024-07-31 14:25:00,42.5,42.51,42.48,42.51,666300,28315136.0
2024-07-31 14:30:00,42.5,42.51,42.47,42.48,845400,35923840.0
2024-07-31 14:35:00,42.48,42.51,42.47,42.51,749500,31848064.0
2024-07-31 14:40:00,42.51,42.52,42.49,42.52,839100,35669760.0
2024-07-31 14:45:00,42.52,42.58,42.52,42.56,1433900,61015808.0
2024-07-31 14:50:00,42.56,42.58,42.54,42.57,1297400,55220736.0
2024-07-31 14:55:00,42.57,42.57,42.54,42.56,1741300,74109184.0
2024-07-31 15:00:00,42.56,42.56,42.51,42.56,1323900,56332800.0
2024-08-01 09:35:00,42.42,42.55,42.34,42.38,2578000,109391392.0
2024-08-01 09:40:00,42.38,42.38,42.26,42.35,2039400,86314368.0
2024-08-01 09:45:00,42.34,42.46,42.3,42.44,1080700,45782720.0
2024-08-01 09:50:00,42.45,42.46,42.32,42.38,869800,36875744.0
2024-08-01 09:55:00,42.39,42.42,42.32,42.39,771000,32665472.0
2024-08-01 10:00:00,42.36,42.49,42.33,42.43,701400,29753280.0
2024-08-01 10:05:00,42.43,42.54,42.4,42.53,801500,34038784.0
2024-08-01 10:10:00,42.52,42.65,42.5,42.65,1389900,59162016.0
2024-08-01 10:15:00,42.64,42.65,42.54,42.6,1015000,43223680.0
2024-08-01 10:20:00,42.61,42.7,42.59,42.67,1010500,43096544.0
2024-08-01 10:25:00,42.67,42.75,42.62,42.74,934900,39908924.0
2024-08-01 10:30:00,42.73,42.79,42.72,42.78,1324600,56629570.0
2024-08-01 10:35:00,42.78,42.85,42.77,42.77,1485600,63609024.0
2024-08-01 10:40:00,42.77,42.78,42.75,42.78,726800,31077062.0
2024-08-01 10:45:00,42.78,42.78,42.63,42.69,680400,29052028.0
2024-08-01 10:50:00,42.69,42.73,42.66,42.69,538700,22999680.0
2024-08-01 10:55:00,42.69,42.7,42.63,42.63,452900,19323512.0
2024-08-01 11:00:00,42.63,42.66,42.6,42.63,638200,27206536.0
2024-08-01 11:05:00,42.62,42.66,42.59,42.66,689500,29387265.0
2024-08-01 11:10:00,42.67,42.69,42.64,42.67,358800,15309951.0
2024-08-01 11:15:00,42.66,42.67,42.61,42.67,476900,20339577.0
2024-08-01 11:20:00,42.67,42.67,42.61,42.62,303700,12949639.0
2024-08-01 11:25:00,42.62,42.67,42.62,42.65,516300,22021753.0
2024-08-01 11:30:00,42.66,42.66,42.53,42.57,443300,18873351.0
2024-08-01 13:05:00,42.57,42.6,42.52,42.54,555600,23642108.0
2024-08-01 13:10:00,42.54,42.57,42.48,42.48,617300,26246468.0
2024-08-01 13:15:00,42.48,42.58,42.47,42.53,485700,20659526.0
2024-08-01 13:20:00,42.56,42.6,42.53,42.58,420400,17898174.0
2024-08-01 13:25:00,42.58,42.58,42.53,42.54,265400,11295360.0
2024-08-01 13:30:00,42.54,42.58,42.54,42.56,400500,17047746.0
2024-08-01 13:35:00,42.56,42.59,42.55,42.56,392400,16701441.0
2024-08-01 13:40:00,42.56,42.59,42.52,42.52,361900,15401973.0
2024-08-01 13:45:00,42.53,42.56,42.51,42.54,384500,16356485.0
2024-08-01 13:50:00,42.55,42.57,42.51,42.55,341200,14515575.0
2024-08-01 13:55:00,42.55,42.56,42.51,42.54,277600,11805064.0
2024-08-01 14:00:00,42.53,42.57,42.51,42.57,358700,15258495.0
2024-08-01 14:05:00,42.57,42.61,42.53,42.53,534800,22771973.0
2024-08-01 14:10:00,42.53,42.55,42.51,42.53,234900,9990270.0
2024-08-01 14:15:00,42.54,42.55,42.51,42.52,266600,11337855.0
2024-08-01 14:20:00,42.52,42.53,42.48,42.51,379400,16127479.0
2024-08-01 14:25:00,42.52,42.56,42.51,42.52,284800,12113413.0
2024-08-01 14:30:00,42.52,42.53,42.48,42.49,722600,30702971.0
2024-08-01 14:35:00,42.5,42.55,42.49,42.49,407200,17313412.0
2024-08-01 14:40:00,42.49,42.51,42.48,42.5,413600,17575686.0
2024-08-01 14:45:00,42.5,42.52,42.48,42.49,608700,25867778.0
2024-08-01 14:50:00,42.49,42.52,42.48,42.52,635000,26987264.0
2024-08-01 14:55:00,42.51,42.52,42.5,42.51,681800,28980476.0
2024-08-01 15:00:00,42.51,42.54,42.5,42.51,657300,27945600.0
2024-08-02 09:35:00,42.23,42.38,42.18,42.32,2380700,100621168.0
2024-08-02 09:40:00,42.32,42.37,42.3,42.35,838300,35491120.0
2024-08-02 09:45:00,42.35,42.4,42.34,42.37,767600,32522784.0
2024-08-02 09:50:00,42.37,42.4,42.25,42.29,963900,40786528.0
2024-08-02 09:55:00,42.29,42.36,42.2,42.34,791800,33450640.0
2024-08-02 10:00:00,42.34,42.39,42.31,42.32,534300,22625408.0
2024-08-02 10:05:00,42.32,42.32,42.24,42.28,662600,28010064.0
2024-08-02 10:10:00,42.28,42.28,42.03,42.04,1958400,82477120.0
2024-08-02 10:15:00,42.04,42.12,42.03,42.11,1011300,42539296.0
2024-08-02 10:20:00,42.11,42.14,42.06,42.06,489100,20590496.0
2024-08-02 10:25:00,42.05,42.06,41.96,42.01,1550000,65113696.0
2024-08-02 10:30:00,42.01,42.01,41.89,41.98,1379500,57853824.0
2024-08-02 10:35:00,41.98,42.03,41.97,41.99,513400,21560191.0
2024-08-02 10:40:00,41.99,42.05,41.98,42.03,416200,17485563.0
2024-08-02 10:45:00,42.03,42.05,42.02,42.04,361100,15179716.0
2024-08-02 10:50:00,42.04,42.11,42.04,42.09,471700,19849095.0
2024-08-02 10:55:00,42.09,42.1,42.04,42.05,278800,11731643.0
2024-08-02 11:00:00,42.05,42.07,41.99,41.99,369900,15542140.0
2024-08-02 11:05:00,41.99,42.07,41.98,41.99,448300,18842116.0
2024-08-02 11:10:00,42.0,42.04,41.98,42.01,302400,12702332.0
2024-08-02 11:15:00,42.01,42.05,42.0,42.03,244500,10274178.0
2024-08-02 11:20:00,42.03,42.06,42.03,42.05,275100,11565952.0
2024-08-02 11:25:00,42.05,42.05,41.99,42.0,336000,14115578.0
2024-08-02 11:30:00,42.0,42.01,41.98,41.99,218000,9154888.0
2024-08-02 13:05:00,41.99,42.03,41.96,42.03,568600,23875072.0
2024-08-02 13:10:00,42.02,42.05,41.98,42.0,235800,9905726.0
2024-08-02 13:15:00,42.0,42.07,41.99,42.04,568200,23875260.0
2024-08-02 13:20:00,42.05,42.05,42.02,42.05,189800,7978571.0
2024-08-02 13:25:00,42.05,42.1,42.05,42.1,312500,13150143.0
2024-08-02 13:30:00,42.1,42.12,42.04,42.06,264600,11133173.0
2024-08-02 13:35:00,42.05,42.06,42.0,42.01,587800,24703296.0
2024-08-02 13:40:00,42.01,42.02,41.97,41.99,331300,13911430.0
2024-08-02 13:45:00,41.99,42.01,41.96,41.96,284600,11948293.0
2024-08-02 13:50:00,41.96,41.97,41.92,41.96,390200,16370040.0
2024-08-02 13:55:00,41.96,41.97,41.92,41.92,587700,24642172.0
2024-08-02 14:00:00,41.93,42.0,41.92,41.98,367100,15402952.0
2024-08-02 14:05:00,41.98,42.03,41.97,41.99,420500,17656888.0
2024-08-02 14:10:00,41.99,42.04,41.99,42.0,423700,17801544.0
2024-08-02 14:15:00,42.0,42.02,41.97,42.0,332500,13963776.0
2024-08-02 14:20:00,41.99,42.03,41.98,42.0,545500,22914951.0
2024-08-02 14:25:00,42.0,42.02,41.95,41.96,430000,18052351.0
2024-08-02 14:30:00,41.95,41.97,41.94,41.95,348300,14612342.0
2024-08-02 14:35:00,41.94,41.97,41.9,41.9,793200,33254141.0
2024-08-02 14:40:00,41.9,41.91,41.83,41.84,1276600,53446791.0
2024-08-02 14:45:00,41.84,41.85,41.7,41.71,2467200,103030784.0
2024-08-02 14:50:00,41.71,41.82,41.7,41.78,1516900,63362552.0
2024-08-02 14:55:00,41.78,41.85,41.78,41.81,1492200,62394762.0
2024-08-02 15:00:00,41.81,41.82,41.79,41.82,1077800,45064704.0
2024-08-05 09:35:00,41.7,41.98,41.7,41.95,2613500,109418552.0
2024-08-05 09:40:00,41.98,42.08,41.95,42.07,1390000,58414072.0
2024-08-05 09:45:00,42.07,42.2,42.07,42.16,959900,40453312.0
2024-08-05 09:50:00,42.15,42.29,42.13,42.28,996000,42059552.0
2024-08-05 09:55:00,42.26,42.33,42.24,42.26,987000,41737552.0
2024-08-05 10:00:00,42.26,42.3,42.12,42.12,675700,28535072.0
2024-08-05 10:05:00,42.13,42.17,42.03,42.06,916500,38583456.0
2024-08-05 10:10:00,42.07,42.07,42.0,42.04,845000,35513536.0
2024-08-05 10:15:00,42.02,42.04,41.98,42.01,441000,18525120.0
2024-08-05 10:20:00,42.01,42.06,41.99,42.04,592200,24888608.0
2024-08-05 10:25:00,42.06,42.1,42.05,42.07,483600,20345312.0
2024-08-05 10:30:00,42.07,42.1,42.04,42.06,377800,15891456.0
2024-08-05 10:35:00,42.07,42.1,42.06,42.07,286200,12043296.0
2024-08-05 10:40:00,42.07,42.17,42.06,42.17,298000,12550304.0
2024-08-05 10:45:00,42.15,42.28,42.15,42.28,636800,26885312.0
2024-08-05 10:50:00,42.3,42.35,42.23,42.26,1253000,52997468.0
2024-08-05 10:55:00,42.27,42.33,42.26,42.26,474900,20086666.0
2024-08-05 11:00:00,42.25,42.3,42.25,42.26,233500,9871357.0
2024-08-05 11:05:00,42.27,42.34,42.27,42.28,558300,23622965.0
2024-08-05 11:10:00,42.27,42.32,42.26,42.29,340600,14401410.0
2024-08-05 11:15:00,42.3,42.41,42.3,42.34,1183000,50112906.0
2024-08-05 11:20:00,42.34,42.48,42.32,42.47,902400,38285368.0
2024-08-05 11:25:00,42.48,42.54,42.42,42.45,972400,41316356.0
2024-08-05 11:30:00,42.44,42.49,42.42,42.46,349800,14851138.0
2024-08-05 13:05:00,42.44,42.51,42.28,42.29,1497100,63515318.0
2024-08-05 13:10:00,42.28,42.28,42.09,42.11,965800,40712704.0
2024-08-05 13:15:00,42.1,42.12,42.04,42.07,659800,27766017.0
2024-08-05 13:20:00,42.06,42.09,42.02,42.04,842500,35425095.0
2024-08-05 13:25:00,42.04,42.06,41.97,42.06,888100,37307718.0
2024-08-05 13:30:00,42.05,42.1,42.02,42.05,499500,21008504.0
2024-08-05 13:35:00,42.05,42.1,41.97,41.97,589300,24767359.0
2024-08-05 13:40:00,41.97,42.19,41.88,42.04,1843700,77387259.0
2024-08-05 13:45:00,42.03,42.19,42.03,42.11,1097000,46228480.0
2024-08-05 13:50:00,42.11,42.18,41.96,41.97,826600,34772096.0
2024-08-05 13:55:00,41.97,42.12,41.93,42.08,1202500,50531976.0
2024-08-05 14:00:00,42.05,42.14,41.95,41.95,1029600,43276550.0
2024-08-05 14:05:00,41.96,42.15,41.93,42.05,1592900,66962046.0
2024-08-05 14:10:00,42.05,42.12,42.0,42.0,885200,37232378.0
2024-08-05 14:15:00,42.01,42.1,41.91,42.07,1112000,46708866.0
2024-08-05 14:20:00,42.08,42.18,42.06,42.12,1220100,51385088.0
2024-08-05 14:25:00,42.11,42.11,42.0,42.0,536400,22548864.0
2024-08-05 14:30:00,42.0,42.05,41.97,41.99,659200,27690624.0
2024-08-05 14:35:00,41.99,42.09,41.97,42.02,756600,31784568.0
2024-08-05 14:40:00,42.03,42.08,42.02,42.04,424800,17859208.0
2024-08-05 14:45:00,42.04,42.08,42.02,42.03,667800,28084864.0
2024-08-05 14:50:00,42.03,42.18,42.02,42.17,1277300,53753735.0
2024-08-05 14:55:00,42.17,42.19,42.06,42.07,2547000,107358079.0
2024-08-05 15:00:00,42.07,42.07,42.0,42.0,669100,28118912.0
2024-08-06 09:35:00,42.37,42.41,41.94,41.97,2962800,124979920.0
2024-08-06 09:40:00,41.97,42.03,41.93,42.02,1139200,47838128.0
2024-08-06 09:45:00,42.04,42.08,41.89,42.03,1157100,48564576.0
2024-08-06 09:50:00,41.92,41.92,41.8,41.84,1431400,59887968.0
2024-08-06 09:55:00,41.83,41.9,41.83,41.88,1225800,51320192.0
2024-08-06 10:00:00,41.87,41.99,41.87,41.88,754300,31627456.0
2024-08-06 10:05:00,41.87,41.9,41.77,41.83,1110400,46440800.0
2024-08-06 10:10:00,41.83,41.95,41.82,41.86,486000,20350624.0
2024-08-06 10:15:00,41.87,41.95,41.85,41.89,362400,15181472.0
2024-08-06 10:20:00,41.86,41.94,41.85,41.88,370000,15496768.0
2024-08-06 10:25:00,41.89,41.89,41.83,41.84,313100,13107968.0
2024-08-06 10:30:00,41.84,41.85,41.8,41.83,407900,17058144.0
2024-08-06 10:35:00,41.8,41.8,41.66,41.67,1701000,70970752.0
2024-08-06 10:40:00,41.67,41.68,41.58,41.58,1322200,55043192.0
2024-08-06 10:45:00,41.57,41.6,41.48,41.48,1755200,72915275.0
2024-08-06 10:50:00,41.47,41.53,41.45,41.49,1202900,49919291.0
2024-08-06 10:55:00,41.48,41.51,41.45,41.45,776200,32186886.0
2024-08-06 11:00:00,41.46,41.49,41.43,41.49,1037000,42991924.0
2024-08-06 11:05:00,41.49,41.55,41.47,41.51,784500,32564740.0
2024-08-06 11:10:00,41.51,41.58,41.49,41.5,648000,26913480.0
2024-08-06 11:15:00,41.49,41.49,41.44,41.44,598200,24807416.0
2024-08-06 11:20:00,41.44,41.44,41.36,41.37,1014700,42011208.0
2024-08-06 11:25:00,41.37,41.37,41.26,41.29,994200,41069948.0
2024-08-06 11:30:00,41.28,41.31,41.28,41.28,624100,25769344.0
2024-08-06 13:05:00,41.28,41.31,41.22,41.28,1496800,61774208.0
2024-08-06 13:10:00,41.25,41.3,41.2,41.22,842900,34750976.0
2024-08-06 13:15:00,41.22,41.22,41.15,41.18,803200,33073664.0
2024-08-06 13:20:00,41.18,41.19,41.1,41.1,1172500,48231168.0
2024-08-06 13:25:00,41.1,41.13,41.06,41.07,1180000,48492288.0
2024-08-06 13:30:00,41.07,41.07,40.93,40.99,2817700,115487104.0
2024-08-06 13:35:00,40.97,40.99,40.8,40.85,2887400,117996160.0
2024-08-06 13:40:00,40.82,40.93,40.82,40.91,1182600,48352640.0
2024-08-06 13:45:00,40.92,41.06,40.91,41.06,724500,29678080.0
2024-08-06 13:50:00,41.05,41.05,40.92,40.96,965500,39557888.0
2024-08-06 13:55:00,40.96,40.98,40.9,40.91,1069400,43764608.0
2024-08-06 14:00:00,40.91,40.93,40.87,40.89,778400,31833472.0
2024-08-06 14:05:00,40.89,40.94,40.86,40.88,1116600,45657600.0
2024-08-06 14:10:00,40.88,40.89,40.83,40.83,1050200,42912512.0
2024-08-06 14:15:00,40.83,40.87,40.76,40.78,2494700,101812352.0
2024-08-06 14:20:00,40.79,40.8,40.75,40.75,1717000,69989120.0
2024-08-06 14:25:00,40.75,40.76,40.65,40.66,2864700,116569728.0
2024-08-06 14:30:00,40.66,40.78,40.65,40.75,2400900,97677696.0
2024-08-06 14:35:00,40.75,40.82,40.7,40.82,1474800,60067328.0
2024-08-06 14:40:00,40.81,40.93,40.78,40.85,2453300,100260096.0
2024-08-06 14:45:00,40.91,40.97,40.86,40.92,1977300,80883200.0
2024-08-06 14:50:00,40.92,40.95,40.8,40.92,1611200,65862656.0
2024-08-06 14:55:00,40.94,40.98,40.89,40.95,2447000,100164608.0
2024-08-06 15:00:00,40.96,41.0,40.9,40.9,1728100,70728192.0
2024-08-07 09:35:00,40.92,41.02,40.69,41.01,2725600,111371464.0
2024-08-07 09:40:00,41.02,41.1,40.96,41.05,1898700,77924408.0
2024-08-07 09:45:00,41.06,41.06,40.97,41.05,839900,34440576.0
2024-08-07 09:50:00,41.06,41.09,41.0,41.04,725500,29783440.0
2024-08-07 09:55:00,41.04,41.07,41.0,41.05,708400,29069376.0
2024-08-07 10:00:00,41.05,41.05,40.98,40.98,705900,28948128.0
2024-08-07 10:05:00,40.98,40.98,40.9,40.93,1206800,49405824.0
2024-08-07 10:10:00,40.95,40.95,40.84,40.86,865200,35376672.0
2024-08-07 10:15:00,40.86,40.91,40.78,40.8,773600,31585536.0
2024-08-07 10:20:00,40.8,40.81,40.74,40.76,731600,29828992.0
2024-08-07 10:25:00,40.76,40.82,40.74,40.8,619600,25264800.0
2024-08-07 10:30:00,40.8,40.88,40.79,40.87,431300,17612000.0
2024-08-07 10:35:00,40.87,40.89,40.8,40.81,471400,19256736.0
2024-08-07 10:40:00,40.81,40.94,40.8,40.9,525000,21453312.0
2024-08-07 10:45:00,40.9,40.95,40.87,40.88,360900,14764646.0
2024-08-07 10:50:00,40.88,40.94,40.87,40.94,778100,31830386.0
2024-08-07 10:55:00,40.93,40.95,40.88,40.89,351300,14374924.0
2024-08-07 11:00:00,40.89,40.91,40.86,40.89,336300,13749375.0
2024-08-07 11:05:00,40.89,40.9,40.84,40.86,316400,12931714.0
2024-08-07 11:10:00,40.86,40.89,40.81,40.83,414700,16939258.0
2024-08-07 11:15:00,40.83,40.84,40.79,40.81,663900,27093896.0
2024-08-07 11:20:00,40.81,40.83,40.78,40.8,421000,17176113.0
2024-08-07 11:25:00,40.8,40.9,40.8,40.9,407600,16648456.0
2024-08-07 11:30:00,40.9,40.9,40.85,40.87,225400,9212664.0
2024-08-07 13:05:00,40.86,40.92,40.86,40.9,316900,12958092.0
2024-08-07 13:10:00,40.9,40.96,40.89,40.94,301300,12329657.0
2024-08-07 13:15:00,40.93,41.0,40.93,40.99,302200,12378623.0
2024-08-07 13:20:00,40.98,41.05,40.96,41.02,556900,22837321.0
2024-08-07 13:25:00,41.02,41.09,41.01,41.06,679000,27880834.0
2024-08-07 13:30:00,41.06,41.06,41.01,41.01,293000,12020669.0
2024-08-07 13:35:00,41.02,41.06,41.0,41.01,420700,17259458.0
2024-08-07 13:40:00,41.0,41.01,40.93,40.93,335600,13749497.0
2024-08-07 13:45:00,40.93,40.95,40.88,40.9,482600,19747012.0
2024-08-07 13:50:00,40.9,40.91,40.88,40.88,296300,12114880.0
2024-08-07 13:55:00,40.88,40.89,40.84,40.87,399300,16315005.0
2024-08-07 14:00:00,40.87,40.88,40.84,40.88,310200,12673732.0
2024-08-07 14:05:00,40.88,40.91,40.86,40.86,396900,16225652.0
2024-08-07 14:10:00,40.87,40.87,40.82,40.84,331100,13523084.0
2024-08-07 14:15:00,40.84,40.84,40.78,40.81,701900,28641474.0
2024-08-07 14:20:00,40.81,40.82,40.78,40.79,403000,16443578.0
2024-08-07 14:25:00,40.79,40.8,40.78,40.79,416500,16987258.0
2024-08-07 14:30:00,40.79,40.83,40.78,40.81,488000,19910342.0
2024-08-07 14:35:00,40.81,40.82,40.79,40.81,509200,20776318.0
2024-08-07 14:40:00,40.81,40.82,40.79,40.79,462900,18889097.0
2024-08-07 14:45:00,40.79,40.81,40.76,40.78,684400,27910649.0
2024-08-07 14:50:00,40.79,40.8,40.77,40.78,506600,20661754.0
2024-08-07 14:55:00,40.78,40.8,40.7,40.74,2021600,82364935.0
2024-08-07 15:00:00,40.74,40.74,40.69,40.7,1040900,42372087.0
2024-08-08 09:35:00,40.75,40.76,40.56,40.57,1753700,71338680.0
2024-08-08 09:40:00,40.56,40.61,40.48,40.51,1628200,65982200.0
2024-08-08 09:45:00,40.51,40.63,40.5,40.52,746300,30259488.0
2024-08-08 09:50:00,40.52,40.52,40.45,40.51,721300,29205232.0
2024-08-08 09:55:00,40.53,40.67,40.51,40.64,563200,22854912.0
2024-08-08 10:00:00,40.65,40.7,40.57,40.59,611900,24857296.0
2024-08-08 10:05:00,40.59,40.65,40.56,40.6,644500,26171568.0
2024-08-08 10:10:00,40.6,40.74,40.6,40.71,611900,24904768.0
2024-08-08 10:15:00,40.69,40.72,40.66,40.7,426200,17345120.0
2024-08-08 10:20:00,40.7,40.79,40.69,40.73,671900,27366560.0
2024-08-08 10:25:00,40.73,40.81,40.71,40.8,618900,25231808.0
2024-08-08 10:30:00,40.8,40.82,40.75,40.77,452200,18444640.0
2024-08-08 10:35:00,40.78,40.94,40.75,40.89,972100,39738144.0
2024-08-08 10:40:00,40.89,40.92,40.86,40.91,491700,20106912.0
2024-08-08 10:45:00,40.92,40.96,40.9,40.9,572400,23427360.0
2024-08-08 10:50:00,40.9,40.93,40.82,40.82,408000,16684768.0
2024-08-08 10:55:00,40.81,40.92,40.8,40.9,478300,19538528.0
2024-08-08 11:00:00,40.9,40.94,40.86,40.88,526200,21525952.0
2024-08-08 11:05:00,40.88,40.93,40.86,40.93,297700,12178112.0
2024-08-08 11:10:00,40.93,40.98,40.9,40.96,914400,37450168.0
2024-08-08 11:15:00,40.97,41.12,40.97,41.12,1472300,60441666.0
2024-08-08 11:20:00,41.14,41.14,41.0,41.04,776700,31894399.0
2024-08-08 11:25:00,41.06,41.07,41.0,41.04,352000,14441791.0
2024-08-08 11:30:00,41.04,41.05,41.0,41.02,207100,8495744.0
2024-08-08 13:05:00,41.03,41.03,40.95,40.95,428800,17580360.0
2024-08-08 13:10:00,40.93,40.93,40.83,40.86,373900,15282237.0
2024-08-08 13:15:00,40.85,40.91,40.85,40.89,185500,7581698.0
2024-08-08 13:20:00,40.88,40.9,40.85,40.89,186100,7607102.0
2024-08-08 13:25:00,40.89,40.95,40.86,40.92,220200,9006275.0
2024-08-08 13:30:00,40.92,40.96,40.91,40.91,145900,5972352.0
2024-08-08 13:35:00,40.92,40.92,40.89,40.89,144200,5898885.0
2024-08-08 13:40:00,40.89,40.89,40.86,40.86,141100,5767157.0
2024-08-08 13:45:00,40.85,40.85,40.83,40.85,210100,8577984.0
2024-08-08 13:50:00,40.84,40.91,40.83,40.9,263400,10767818.0
2024-08-08 13:55:00,40.9,40.93,40.86,40.86,195700,8003768.0
2024-08-08 14:00:00,40.86,40.89,40.86,40.89,116700,4770630.0
2024-08-08 14:05:00,40.9,40.93,40.84,40.84,336100,13742656.0
2024-08-08 14:10:00,40.84,40.87,40.83,40.85,174000,7107777.0
2024-08-08 14:15:00,40.84,40.91,40.84,40.88,449100,18358461.0
2024-08-08 14:20:00,40.88,40.89,40.86,40.89,205800,8411968.0
2024-08-08 14:25:00,40.89,40.91,40.88,40.89,219500,8976832.0
2024-08-08 14:30:00,40.88,40.89,40.86,40.89,249600,10203519.0
2024-08-08 14:35:00,40.89,40.9,40.84,40.87,245400,10029115.0
2024-08-08 14:40:00,40.87,40.88,40.84,40.85,265000,10827716.0
2024-08-08 14:45:00,40.85,40.85,40.78,40.78,588800,24029946.0
2024-08-08 14:50:00,40.8,40.85,40.79,40.82,440800,17991434.0
2024-08-08 14:55:00,40.82,40.83,40.79,40.81,450700,18390206.0
2024-08-08 15:00:00,40.8,40.86,40.8,40.82,494700,20197319.0
2024-08-09 09:35:00,40.99,41.0,40.7,40.96,1695700,69260728.0
2024-08-09 09:40:00,40.96,41.09,40.9,41.03,1002700,41111368.0
2024-08-09 09:45:00,41.03,41.2,41.03,41.1,1378400,56701664.0
2024-08-09 09:50:00,41.1,41.16,41.03,41.03,1014000,41691824.0
2024-08-09 09:55:00,41.05,41.09,40.91,40.95,785300,32196672.0
2024-08-09 10:00:00,40.96,41.0,40.94,40.96,536700,21993744.0
2024-08-09 10:05:00,40.96,40.99,40.9,40.93,523000,21416960.0
2024-08-09 10:10:00,40.93,41.0,40.93,41.0,540300,22136736.0
2024-08-09 10:15:00,41.0,41.05,40.96,41.04,506700,20774080.0
2024-08-09 10:20:00,41.04,41.08,40.99,41.02,380700,15618528.0
2024-08-09 10:25:00,41.02,41.05,40.99,40.99,363300,14902112.0
2024-08-09 10:30:00,40.99,41.04,40.97,41.0,548800,22511648.0
2024-08-09 10:35:00,41.0,41.09,41.0,41.01,379400,15573152.0
2024-08-09 10:40:00,41.02,41.06,41.0,41.02,327200,13424768.0
2024-08-09 10:45:00,41.02,41.03,40.99,41.02,413600,16960640.0
2024-08-09 10:50:00,41.01,41.02,40.93,40.95,611000,25024320.0
2024-08-09 10:55:00,40.96,40.98,40.94,40.98,194900,7982944.0
2024-08-09 11:00:00,40.97,40.97,40.86,40.88,598400,24476928.0
2024-08-09 11:05:00,40.88,40.93,40.87,40.92,378700,15489312.0
2024-08-09 11:10:00,40.92,40.94,40.88,40.94,272700,11157376.0
2024-08-09 11:15:00,40.93,40.93,40.89,40.91,287600,11766368.0
2024-08-09 11:20:00,40.9,40.95,40.89,40.91,195700,8007040.0
2024-08-09 11:25:00,40.91,40.92,40.86,40.86,379900,15535005.0
2024-08-09 11:30:00,40.86,40.86,40.8,40.81,630400,25738633.0
2024-08-09 13:05:00,40.82,40.82,40.7,40.7,1294700,52763962.0
2024-08-09 13:10:00,40.7,40.71,40.66,40.69,839400,34148792.0
2024-08-09 13:15:00,40.68,40.71,40.67,40.68,454700,18501004.0
2024-08-09 13:20:00,40.68,40.7,40.67,40.69,414700,16870208.0
2024-08-09 13:25:00,40.7,40.71,40.68,40.69,417800,17001088.0
2024-08-09 13:30:00,40.69,40.72,40.69,40.72,303900,12369526.0
2024-08-09 13:35:00,40.72,40.75,40.71,40.75,282400,11500678.0
2024-08-09 13:40:00,40.75,40.77,40.72,40.74,226200,9218490.0
2024-08-09 13:45:00,40.74,40.75,40.72,40.72,257700,10497663.0
2024-08-09 13:50:00,40.72,40.74,40.7,40.71,325700,13261696.0
2024-08-09 13:55:00,40.71,40.71,40.67,40.68,571800,23266637.0
2024-08-09 14:00:00,40.68,40.72,40.67,40.72,316300,12868217.0
2024-08-09 14:05:00,40.71,40.74,40.7,40.7,279900,11396859.0
2024-08-09 14:10:00,40.71,40.72,40.67,40.67,392400,15970177.0
2024-08-09 14:15:00,40.67,40.7,40.65,40.66,701400,28518917.0
2024-08-09 14:20:00,40.66,40.67,40.63,40.66,278700,11328000.0
2024-08-09 14:25:00,40.66,40.69,40.65,40.66,305300,12416192.0
2024-08-09 14:30:00,40.65,40.69,40.64,40.68,521200,21194179.0
2024-08-09 14:35:00,40.68,40.77,40.64,40.66,709300,28853055.0
2024-08-09 14:40:00,40.66,40.69,40.65,40.68,337800,13741367.0
2024-08-09 14:45:00,40.67,40.69,40.66,40.67,449400,18279625.0
2024-08-09 14:50:00,40.67,40.68,40.62,40.63,794500,32291652.0
2024-08-09 14:55:00,40.62,40.66,40.61,40.62,955100,38800128.0
2024-08-09 15:00:00,40.64,40.66,40.61,40.61,810500,32927930.0
2024-08-12 09:35:00,40.53,40.57,40.44,40.48,1242000,50303572.0
2024-08-12 09:40:00,40.48,40.52,40.31,40.33,1391700,56214724.0
2024-08-12 09:45:00,40.33,40.38,40.33,40.36,556100,22441440.0
2024-08-12 09:50:00,40.36,40.46,40.36,40.44,459000,18550072.0
2024-08-12 09:55:00,40.44,40.53,40.42,40.43,461600,18680384.0
2024-08-12 10:00:00,40.43,40.58,40.43,40.57,284100,11504992.0
2024-08-12 10:05:00,40.58,40.61,40.55,40.6,427200,17337488.0
2024-08-12 10:10:00,40.6,40.6,40.45,40.49,395800,16042624.0
2024-08-12 10:15:00,40.49,40.54,40.46,40.53,235200,9524736.0
2024-08-12 10:20:00,40.53,40.64,40.5,40.63,470000,19072864.0
2024-08-12 10:25:00,40.63,40.7,40.63,40.63,420500,17097360.0
2024-08-12 10:30:00,40.63,40.73,40.62,40.71,507400,20645696.0
2024-08-12 10:35:00,40.69,40.71,40.65,40.68,489700,19925984.0
2024-08-12 10:40:00,40.7,40.73,40.67,40.7,414800,16884192.0
2024-08-12 10:45:00,40.7,40.72,40.65,40.65,248200,10099136.0
2024-08-12 10:50:00,40.67,40.68,40.58,40.58,214500,8714272.0
2024-08-12 10:55:00,40.59,40.63,40.59,40.61,148300,6022464.0
2024-08-12 11:00:00,40.61,40.65,40.61,40.61,135600,5505280.0
2024-08-12 11:05:00,40.61,40.62,40.57,40.57,197500,8016192.0
2024-08-12 11:10:00,40.56,40.58,40.52,40.56,276000,11191520.0
2024-08-12 11:15:00,40.56,40.63,40.55,40.61,138400,5618400.0
2024-08-12 11:20:00,40.61,40.63,40.6,40.61,156900,6372512.0
2024-08-12 11:25:00,40.61,40.61,40.57,40.6,176700,7172288.0
2024-08-12 11:30:00,40.6,40.62,40.57,40.57,126200,5124128.0
2024-08-12 13:05:00,40.57,40.66,40.55,40.65,283300,11498976.0
2024-08-12 13:10:00,40.65,40.68,40.62,40.68,213500,8678016.0
2024-08-12 13:15:00,40.68,40.71,40.67,40.69,218300,8882816.0
2024-08-12 13:20:00,40.69,40.7,40.63,40.64,182400,7418592.0
2024-08-12 13:25:00,40.64,40.7,40.62,40.63,155900,6339584.0
2024-08-12 13:30:00,40.63,40.64,40.6,40.62,131100,5326016.0
2024-08-12 13:35:00,40.62,40.63,40.56,40.56,155800,6325504.0
2024-08-12 13:40:00,40.57,40.57,40.54,40.54,158100,6411008.0
2024-08-12 13:45:00,40.54,40.57,40.53,40.56,154700,6272928.0
2024-08-12 13:50:00,40.56,40.61,40.56,40.58,153000,6209696.0
2024-08-12 13:55:00,40.59,40.6,40.54,40.55,218200,8852992.0
2024-08-12 14:00:00,40.56,40.61,40.54,40.58,141200,5728928.0
2024-08-12 14:05:00,40.58,40.61,40.56,40.59,146100,5929376.0
2024-08-12 14:10:00,40.59,40.65,40.58,40.61,194500,7900480.0
2024-08-12 14:15:00,40.61,40.65,40.59,40.62,249000,10113280.0
2024-08-12 14:20:00,40.63,40.65,40.59,40.59,161300,6551520.0
2024-08-12 14:25:00,40.59,40.62,40.58,40.59,349400,14179040.0
2024-08-12 14:30:00,40.59,40.63,40.56,40.62,383900,15582016.0
2024-08-12 14:35:00,40.62,40.64,40.58,40.6,225800,9171520.0
2024-08-12 14:40:00,40.6,40.61,40.56,40.57,233600,9480056.0
2024-08-12 14:45:00,40.57,40.58,40.55,40.58,303800,12322370.0
2024-08-12 14:50:00,40.58,40.61,40.54,40.59,456200,18505926.0
2024-08-12 14:55:00,40.59,40.63,40.57,40.63,497700,20210175.0
2024-08-12 15:00:00,40.63,40.65,40.61,40.62,418800,17013311.0
2024-08-13 09:35:00,40.62,40.68,40.52,40.62,785700,31884348.0
2024-08-13 09:40:00,40.64,40.72,40.64,40.66,575900,23426196.0
2024-08-13 09:45:00,40.65,40.65,40.53,40.57,659600,26772008.0
2024-08-13 09:50:00,40.56,40.63,40.53,40.56,400200,16238024.0
2024-08-13 09:55:00,40.56,40.59,40.54,40.58,267700,10859464.0
2024-08-13 10:00:00,40.57,40.65,40.57,40.62,248900,10108968.0
2024-08-13 10:05:00,40.62,40.62,40.53,40.55,474400,19246048.0
2024-08-13 10:10:00,40.58,40.72,40.56,40.7,548300,22278320.0
2024-08-13 10:15:00,40.71,40.71,40.63,40.63,331600,13486816.0
2024-08-13 10:20:00,40.63,40.67,40.62,40.66,228100,9271984.0
2024-08-13 10:25:00,40.67,40.69,40.63,40.64,183700,7469344.0
2024-08-13 10:30:00,40.64,40.67,40.61,40.61,236100,9592912.0
2024-08-13 10:35:00,40.6,40.63,40.58,40.62,217100,8815952.0
2024-08-13 10:40:00,40.62,40.65,40.61,40.64,235800,9580256.0
2024-08-13 10:45:00,40.63,40.64,40.6,40.61,179200,7281616.0
2024-08-13 10:50:00,40.61,40.64,40.6,40.64,211200,8577328.0
2024-08-13 10:55:00,40.64,40.64,40.6,40.61,192400,7815712.0
2024-08-13 11:00:00,40.62,40.67,40.62,40.64,145300,5904480.0
2024-08-13 11:05:00,40.64,40.65,40.59,40.63,367100,14911008.0
2024-08-13 11:10:00,40.64,40.66,40.61,40.62,173000,7029216.0
2024-08-13 11:15:00,40.62,40.64,40.6,40.63,136900,5561024.0
2024-08-13 11:20:00,40.63,40.63,40.6,40.6,129400,5254688.0
2024-08-13 11:25:00,40.61,40.61,40.58,40.6,225000,9134368.0
2024-08-13 11:30:00,40.6,40.6,40.56,40.57,161500,6553056.0
2024-08-13 13:05:00,40.58,40.6,40.56,40.58,283800,11514720.0
2024-08-13 13:10:00,40.58,40.59,40.57,40.58,127200,5161696.0
2024-08-13 13:15:00,40.58,40.59,40.55,40.58,238900,9691168.0
2024-08-13 13:20:00,40.58,40.63,40.57,40.62,199800,8114560.0
2024-08-13 13:25:00,40.63,40.64,40.6,40.62,170500,6925440.0
2024-08-13 13:30:00,40.63,40.65,40.61,40.64,163800,6654016.0
2024-08-13 13:35:00,40.65,40.68,40.63,40.66,517100,21017568.0
2024-08-13 13:40:00,40.67,40.75,40.66,40.72,653500,26608768.0
2024-08-13 13:45:00,40.72,40.75,40.69,40.69,291400,11867968.0
2024-08-13 13:50:00,40.7,40.72,40.69,40.71,172400,7017856.0
2024-08-13 13:55:00,40.71,40.72,40.66,40.67,198600,8081568.0
2024-08-13 14:00:00,40.67,40.7,40.66,40.66,161400,6564960.0
2024-08-13 14:05:00,40.67,40.7,40.66,40.66,148700,6048608.0
2024-08-13 14:10:00,40.67,40.68,40.66,40.67,154000,6262784.0
2024-08-13 14:15:00,40.67,40.67,40.56,40.59,443400,18008544.0
2024-08-13 14:20:00,40.59,40.61,40.56,40.61,316200,12833408.0
2024-08-13 14:25:00,40.61,40.68,40.61,40.63,405900,16497440.0
2024-08-13 14:30:00,40.63,40.66,40.61,40.62,250200,10166144.0
2024-08-13 14:35:00,40.62,40.67,40.6,40.67,378900,15397760.0
2024-08-13 14:40:00,40.66,40.69,40.66,40.68,329500,13401888.0
2024-08-13 14:45:00,40.69,40.78,40.69,40.78,1036100,42211426.0
2024-08-13 14:50:00,40.78,40.78,40.75,40.76,742100,30245238.0
2024-08-13 14:55:00,40.76,40.8,40.75,40.78,1131300,46137356.0
2024-08-13 15:00:00,40.78,40.81,40.78,40.78,837600,34161856.0
2024-08-14 09:35:00,40.81,40.85,40.61,40.83,1116400,45476660.0
2024-08-14 09:40:00,40.83,40.89,40.76,40.88,975500,39833796.0
2024-08-14 09:45:00,40.88,40.94,40.73,40.78,756000,30869552.0
2024-08-14 09:50:00,40.78,40.78,40.66,40.68,726600,29584976.0
2024-08-14 09:55:00,40.67,40.71,40.66,40.67,457400,18602080.0
2024-08-14 10:00:00,40.67,40.68,40.61,40.62,645900,26253664.0
2024-08-14 10:05:00,40.62,40.63,40.57,40.6,905300,36748144.0
2024-08-14 10:10:00,40.6,40.65,40.59,40.63,307400,12484496.0
2024-08-14 10:15:00,40.63,40.66,40.57,40.59,439700,17853744.0
2024-08-14 10:20:00,40.59,40.6,40.55,40.58,630900,25593632.0
2024-08-14 10:25:00,40.58,40.59,40.55,40.59,433900,17599680.0
2024-08-14 10:30:00,40.58,40.59,40.54,40.56,417200,16923040.0
2024-08-14 10:35:00,40.56,40.67,40.56,40.63,445800,18106784.0
2024-08-14 10:40:00,40.63,40.65,40.6,40.62,215500,8754688.0
2024-08-14 10:45:00,40.63,40.68,40.6,40.66,277500,11274176.0
2024-08-14 10:50:00,40.66,40.74,40.65,40.73,320000,13021760.0
2024-08-14 10:55:00,40.73,40.76,40.7,40.75,359600,14646464.0
2024-08-14 11:00:00,40.75,40.77,40.71,40.75,345400,14075424.0
2024-08-14 11:05:00,40.75,40.76,40.71,40.71,251200,10233728.0
2024-08-14 11:10:00,40.72,40.72,40.64,40.64,224800,9143200.0
2024-08-14 11:15:00,40.65,40.72,40.65,40.68,232400,9453696.0
2024-08-14 11:20:00,40.69,40.7,40.64,40.65,211200,8589184.0
2024-08-14 11:25:00,40.65,40.71,40.65,40.7,219800,8942720.0
2024-08-14 11:30:00,40.69,40.72,40.67,40.71,151100,6149856.0
2024-08-14 13:05:00,40.71,40.72,40.67,40.67,188800,7685216.0
2024-08-14 13:10:00,40.68,40.7,40.65,40.67,211400,8600288.0
2024-08-14 13:15:00,40.67,40.7,40.65,40.66,239400,9737088.0
2024-08-14 13:20:00,40.66,40.67,40.63,40.64,294000,11951424.0
2024-08-14 13:25:00,40.65,40.68,40.63,40.65,197800,8042304.0
2024-08-14 13:30:00,40.65,40.66,40.62,40.64,157000,6380160.0
2024-08-14 13:35:00,40.64,40.64,40.61,40.63,279900,11370080.0
2024-08-14 13:40:00,40.62,40.65,40.61,40.64,259700,10550560.0
2024-08-14 13:45:00,40.64,40.66,40.59,40.59,382300,15530848.0
2024-08-14 13:50:00,40.6,40.61,40.58,40.59,194900,7911486.0
2024-08-14 13:55:00,40.59,40.59,40.55,40.55,388300,15750142.0
2024-08-14 14:00:00,40.56,40.59,40.55,40.55,339900,13786370.0
2024-08-14 14:05:00,40.56,40.57,40.52,40.54,430300,17443650.0
2024-08-14 14:10:00,40.54,40.54,40.51,40.53,389000,15762044.0
2024-08-14 14:15:00,40.53,40.54,40.51,40.53,369100,14956540.0
2024-08-14 14:20:00,40.53,40.54,40.51,40.54,295500,11975683.0
2024-08-14 14:25:00,40.54,40.59,40.52,40.53,412700,16732487.0
2024-08-14 14:30:00,40.54,40.58,40.52,40.57,433300,17566909.0
2024-08-14 14:35:00,40.57,40.59,40.54,40.54,367500,14907706.0
2024-08-14 14:40:00,40.54,40.56,40.52,40.54,488100,19787009.0
2024-08-14 14:45:00,40.54,40.56,40.52,40.52,1004100,40695294.0
2024-08-14 14:50:00,40.52,40.58,40.52,40.56,659100,26729344.0
2024-08-14 14:55:00,40.56,40.56,40.5,40.51,765500,31019078.0
2024-08-14 15:00:00,40.51,40.52,40.49,40.49,1016000,41147140.0
2024-08-15 09:35:00,40.51,40.73,40.25,40.66,2158200,87505128.0
2024-08-15 09:40:00,40.66,40.8,40.66,40.75,1733100,70588536.0
2024-08-15 09:45:00,40.75,40.85,40.75,40.85,1607600,65599216.0
2024-08-15 09:50:00,40.86,40.96,40.77,40.92,2223000,90830208.0
2024-08-15 09:55:00,40.92,41.1,40.92,41.01,2871700,117809760.0
2024-08-15 10:00:00,41.0,41.15,40.91,41.15,1989300,81673888.0
2024-08-15 10:05:00,41.15,41.21,41.09,41.1,1979300,81473028.0
2024-08-15 10:10:00,41.13,41.19,41.09,41.13,1090200,44865527.0
2024-08-15 10:15:00,41.15,41.38,41.14,41.35,2677000,110481159.0
2024-08-15 10:20:00,41.35,41.47,41.32,41.47,2134200,88355140.0
2024-08-15 10:25:00,41.47,41.5,41.4,41.42,1779700,73792378.0
2024-08-15 10:30:00,41.42,41.5,41.42,41.49,1571800,65193536.0
2024-08-15 10:35:00,41.49,41.6,41.48,41.55,1867200,77572672.0
2024-08-15 10:40:00,41.55,41.58,41.43,41.44,1015500,42159616.0
2024-08-15 10:45:00,41.44,41.54,41.42,41.42,973500,40364032.0
2024-08-15 10:50:00,41.42,41.51,41.42,41.45,820900,34038656.0
2024-08-15 10:55:00,41.45,41.48,41.35,41.35,780200,32320256.0
2024-08-15 11:00:00,41.35,41.46,41.33,41.41,638500,26423813.0
2024-08-15 11:05:00,41.42,41.51,41.42,41.47,835700,34664059.0
2024-08-15 11:10:00,41.47,41.47,41.34,41.4,632800,26189572.0
2024-08-15 11:15:00,41.4,41.53,41.4,41.53,892800,37037564.0
2024-08-15 11:20:00,41.53,41.67,41.52,41.67,1921200,79912576.0
2024-08-15 11:25:00,41.64,41.67,41.58,41.64,1125700,46873472.0
2024-08-15 11:30:00,41.62,41.65,41.57,41.59,694500,28908160.0
2024-08-15 13:05:00,41.55,41.62,41.48,41.48,1123000,46680704.0
2024-08-15 13:10:00,41.48,41.48,41.33,41.35,735800,30455296.0
2024-08-15 13:15:00,41.35,41.36,41.25,41.27,687700,28414078.0
2024-08-15 13:20:00,41.28,41.32,41.25,41.32,610800,25213568.0
2024-08-15 13:25:00,41.32,41.32,41.26,41.26,306200,12641922.0
2024-08-15 13:30:00,41.26,41.31,41.26,41.27,376200,15531779.0
2024-08-15 13:35:00,41.27,41.31,41.24,41.24,668400,27586039.0
2024-08-15 13:40:00,41.25,41.3,41.23,41.27,780700,32209927.0
2024-08-15 13:45:00,41.27,41.28,41.22,41.23,499700,20613751.0
2024-08-15 13:50:00,41.25,41.27,41.2,41.2,625400,25786890.0
2024-08-15 13:55:00,41.2,41.24,41.18,41.22,682700,28136054.0
2024-08-15 14:00:00,41.23,41.23,41.18,41.18,420700,17333763.0
2024-08-15 14:05:00,41.18,41.19,41.13,41.15,776100,31934465.0
2024-08-15 14:10:00,41.14,41.16,41.12,41.13,501200,20618886.0
2024-08-15 14:15:00,41.12,41.13,41.06,41.1,703100,28891138.0
2024-08-15 14:20:00,41.09,41.13,41.09,41.09,409100,16817027.0
2024-08-15 14:25:00,41.09,41.16,41.06,41.15,551000,22644722.0
2024-08-15 14:30:00,41.15,41.19,41.12,41.13,765000,31479307.0
2024-08-15 14:35:00,41.13,41.22,41.13,41.2,595400,24526068.0
2024-08-15 14:40:00,41.2,41.22,41.18,41.18,704700,29031559.0
2024-08-15 14:45:00,41.18,41.31,41.14,41.31,1350300,55691016.0
2024-08-15 14:50:00,41.31,41.37,41.29,41.37,1021100,42196095.0
2024-08-15 14:55:00,41.37,41.37,41.28,41.3,1578400,65235839.0
2024-08-15 15:00:00,41.3,41.41,41.3,41.32,1038600,42946808.0
2024-08-16 09:35:00,41.32,41.45,41.25,41.35,1758500,72707376.0
2024-08-16 09:40:00,41.35,41.54,41.25,41.53,1452900,60136304.0
2024-08-16 09:45:00,41.53,41.56,41.47,41.55,1066400,44270472.0
2024-08-16 09:50:00,41.55,41.59,41.48,41.59,1036000,43036288.0
2024-08-16 09:55:00,41.59,41.72,41.57,41.57,1946200,81060832.0
2024-08-16 10:00:00,41.57,41.64,41.52,41.52,694000,28844864.0
2024-08-16 10:05:00,41.52,41.53,41.43,41.49,779400,32337600.0
2024-08-16 10:10:00,41.49,41.54,41.47,41.53,438500,18199296.0
2024-08-16 10:15:00,41.53,41.55,41.5,41.55,409600,17007104.0
2024-08-16 10:20:00,41.55,41.72,41.53,41.63,843600,35121024.0
2024-08-16 10:25:00,41.63,41.65,41.58,41.59,455700,18962976.0
2024-08-16 10:30:00,41.59,41.59,41.51,41.55,337500,14024160.0
2024-08-16 10:35:00,41.55,41.55,41.51,41.52,213100,8849312.0
2024-08-16 10:40:00,41.51,41.55,41.5,41.51,300000,12456224.0
2024-08-16 10:45:00,41.5,41.52,41.43,41.45,348100,14435424.0
2024-08-16 10:50:00,41.45,41.49,41.45,41.48,247300,10255520.0
2024-08-16 10:55:00,41.48,41.49,41.44,41.46,231000,9578816.0
2024-08-16 11:00:00,41.46,41.47,41.43,41.45,188000,7793024.0
2024-08-16 11:05:00,41.45,41.51,41.42,41.49,360200,14936704.0
2024-08-16 11:10:00,41.49,41.51,41.48,41.49,160400,6655554.0
2024-08-16 11:15:00,41.48,41.49,41.45,41.47,176300,7313602.0
2024-08-16 11:20:00,41.47,41.49,41.45,41.47,180500,7484992.0
2024-08-16 11:25:00,41.47,41.5,41.46,41.48,155000,6429630.0
2024-08-16 11:30:00,41.48,41.5,41.48,41.48,175100,7264954.0
2024-08-16 13:05:00,41.48,41.48,41.38,41.4,476900,19758536.0
2024-08-16 13:10:00,41.4,41.53,41.38,41.51,644000,26695159.0
2024-08-16 13:15:00,41.51,41.59,41.49,41.57,469800,19511490.0
2024-08-16 13:20:00,41.57,41.61,41.52,41.56,787700,32749567.0
2024-08-16 13:25:00,41.56,41.56,41.46,41.47,224200,9308294.0
2024-08-16 13:30:00,41.47,41.5,41.44,41.45,171000,7091898.0
2024-08-16 13:35:00,41.45,41.47,41.41,41.41,246400,10210300.0
2024-08-16 13:40:00,41.41,41.47,41.41,41.42,302400,12529864.0
2024-08-16 13:45:00,41.42,41.48,41.41,41.46,273400,11327736.0
2024-08-16 13:50:00,41.46,41.5,41.45,41.48,335500,13916544.0
2024-08-16 13:55:00,41.49,41.5,41.47,41.48,243100,10084165.0
2024-08-16 14:00:00,41.48,41.5,41.45,41.47,288600,11968514.0
2024-08-16 14:05:00,41.47,41.59,41.44,41.54,798100,33142088.0
2024-08-16 14:10:00,41.54,41.6,41.52,41.53,464800,19316851.0
2024-08-16 14:15:00,41.53,41.56,41.49,41.51,348000,14449282.0
2024-08-16 14:20:00,41.51,41.52,41.47,41.48,388800,16132226.0
2024-08-16 14:25:00,41.48,41.53,41.47,41.49,474400,19683976.0
2024-08-16 14:30:00,41.49,41.53,41.48,41.51,310000,12864570.0
2024-08-16 14:35:00,41.51,41.53,41.47,41.48,481300,19971009.0
2024-08-16 14:40:00,41.48,41.57,41.48,41.53,491500,20408826.0
2024-08-16 14:45:00,41.53,41.6,41.51,41.57,954100,39667072.0
2024-08-16 14:50:00,41.57,41.63,41.54,41.62,1243000,51698380.0
2024-08-16 14:55:00,41.62,41.64,41.58,41.64,1828100,76085299.0
2024-08-16 15:00:00,41.64,41.64,41.59,41.61,953700,39690886.0
2024-08-19 09:35:00,41.61,41.95,41.59,41.94,2113500,88417552.0
2024-08-19 09:40:00,41.94,42.02,41.87,41.95,2242900,94120320.0
2024-08-19 09:45:00,41.95,41.98,41.88,41.96,935100,39208448.0
2024-08-19 09:50:00,41.96,42.07,41.95,42.02,1248100,52440080.0
2024-08-19 09:55:00,42.02,42.1,42.02,42.1,1114700,46888064.0
2024-08-19 10:00:00,42.08,42.15,42.03,42.15,1471500,61925568.0
2024-08-19 10:05:00,42.15,42.15,42.0,42.01,1149100,48349536.0
2024-08-19 10:10:00,42.0,42.04,42.0,42.03,416800,17512544.0
2024-08-19 10:15:00,42.03,42.09,42.03,42.06,552000,23219424.0
2024-08-19 10:20:00,42.06,42.1,42.03,42.08,679400,28578176.0
2024-08-19 10:25:00,42.08,42.12,42.06,42.07,508300,21398368.0
2024-08-19 10:30:00,42.07,42.1,42.07,42.07,520900,21922393.0
2024-08-19 10:35:00,42.07,42.07,41.98,42.03,573300,24087051.0
2024-08-19 10:40:00,42.03,42.03,41.92,41.94,646900,27154622.0
2024-08-19 10:45:00,41.94,42.0,41.92,41.94,430700,18068868.0
2024-08-19 10:50:00,41.94,42.0,41.93,41.98,252700,10606848.0
2024-08-19 10:55:00,41.99,42.02,41.97,41.99,277700,11662004.0
2024-08-19 11:00:00,41.99,42.04,41.98,42.04,305100,12815692.0
2024-08-19 11:05:00,42.04,42.07,42.01,42.06,357900,15046720.0
2024-08-19 11:10:00,42.07,42.07,42.04,42.05,292900,12317625.0
2024-08-19 11:15:00,42.06,42.07,42.04,42.04,195500,8221765.0
2024-08-19 11:20:00,42.04,42.06,42.03,42.05,213300,8967680.0
2024-08-19 11:25:00,42.05,42.06,42.04,42.04,143400,6030010.0
2024-08-19 11:30:00,42.04,42.06,42.03,42.04,138800,5836038.0
2024-08-19 13:05:00,42.03,42.04,41.98,42.02,866400,36401012.0
2024-08-19 13:10:00,42.02,42.02,41.97,41.97,228500,9595138.0
2024-08-19 13:15:00,41.97,41.98,41.94,41.94,302400,12687938.0
2024-08-19 13:20:00,41.94,42.0,41.94,41.96,405100,17001474.0
2024-08-19 13:25:00,41.97,41.98,41.95,41.95,254600,10683647.0
2024-08-19 13:30:00,41.95,41.96,41.93,41.95,313200,13135040.0
2024-08-19 13:35:00,41.94,42.04,41.93,42.01,780200,32759871.0
2024-08-19 13:40:00,42.01,42.01,41.96,41.98,253900,10659652.0
2024-08-19 13:45:00,41.98,42.01,41.96,41.96,227900,9568960.0
2024-08-19 13:50:00,41.96,42.01,41.96,42.01,249900,10492932.0
2024-08-19 13:55:00,42.0,42.02,41.99,42.02,301000,12644404.0
2024-08-19 14:00:00,42.02,42.04,42.0,42.03,560900,23567238.0
2024-08-19 14:05:00,42.03,42.05,42.0,42.02,632900,26595204.0
2024-08-19 14:10:00,42.04,42.04,42.01,42.02,216200,9085376.0
2024-08-19 14:15:00,42.02,42.07,42.02,42.03,687500,28910262.0
2024-08-19 14:20:00,42.04,42.05,42.01,42.05,558600,23483717.0
2024-08-19 14:25:00,42.05,42.06,42.03,42.05,382600,16087685.0
2024-08-19 14:30:00,42.05,42.09,42.05,42.07,702600,29562744.0
2024-08-19 14:35:00,42.07,42.09,42.06,42.06,387700,16313982.0
2024-08-19 14:40:00,42.06,42.08,42.05,42.06,622400,26183688.0
2024-08-19 14:45:00,42.06,42.08,42.06,42.07,435700,18325113.0
2024-08-19 14:50:00,42.07,42.07,42.05,42.06,638000,26836231.0
2024-08-19 14:55:00,42.06,42.06,42.03,42.05,1040000,43730552.0
2024-08-19 15:00:00,42.06,42.07,42.03,42.07,1072100,45097096.0
2024-08-20 09:35:00,42.15,42.15,41.98,42.0,1655300,69645104.0
2024-08-20 09:40:00,42.0,42.0,41.73,41.78,1830800,76610944.0
2024-08-20 09:45:00,41.78,41.84,41.7,41.8,1159900,48429200.0
2024-08-20 09:50:00,41.8,41.93,41.77,41.88,624500,26130704.0
2024-08-20 09:55:00,41.88,41.91,41.84,41.89,798800,33452144.0
2024-08-20 10:00:00,41.89,41.91,41.85,41.86,477900,20016016.0
2024-08-20 10:05:00,41.86,41.9,41.8,41.81,617200,25826080.0
2024-08-20 10:10:00,41.81,41.88,41.81,41.87,518400,21694944.0
2024-08-20 10:15:00,41.87,41.88,41.77,41.77,716100,29941600.0
2024-08-20 10:20:00,41.77,41.88,41.77,41.85,491300,20544736.0
2024-08-20 10:25:00,41.85,41.87,41.78,41.8,416800,17428448.0
2024-08-20 10:30:00,41.81,41.83,41.78,41.78,397900,16634528.0
2024-08-20 10:35:00,41.78,41.86,41.77,41.84,627700,26250720.0
2024-08-20 10:40:00,41.84,41.91,41.84,41.9,451100,18893632.0
2024-08-20 10:45:00,41.88,41.89,41.85,41.86,176800,7402912.0
2024-08-20 10:50:00,41.86,41.86,41.77,41.78,349400,14605152.0
2024-08-20 10:55:00,41.78,41.8,41.75,41.76,558200,23317088.0
2024-08-20 11:00:00,41.76,41.79,41.75,41.78,309200,12913760.0
2024-08-20 11:05:00,41.78,41.84,41.76,41.8,405000,16930272.0
2024-08-20 11:10:00,41.8,41.87,41.78,41.86,436900,18271200.0
2024-08-20 11:15:00,41.86,41.89,41.85,41.88,405300,16971388.0
2024-08-20 11:20:00,41.88,41.91,41.85,41.91,465800,19508674.0
2024-08-20 11:25:00,41.91,41.94,41.87,41.88,345100,14463678.0
2024-08-20 11:30:00,41.88,41.9,41.85,41.86,259200,10854908.0
2024-08-20 13:05:00,41.84,41.94,41.83,41.92,863600,36167691.0
2024-08-20 13:10:00,41.9,41.91,41.86,41.88,293600,12298557.0
2024-08-20 13:15:00,41.88,41.91,41.88,41.88,238100,9974720.0
2024-08-20 13:20:00,41.88,41.91,41.87,41.89,365900,15328059.0
2024-08-20 13:25:00,41.89,41.94,41.87,41.92,458200,19200261.0
2024-08-20 13:30:00,41.92,41.96,41.91,41.93,372000,15602112.0
2024-08-20 13:35:00,41.93,41.96,41.91,41.93,356000,14926658.0
2024-08-20 13:40:00,41.93,41.94,41.87,41.87,473000,19815806.0
2024-08-20 13:45:00,41.86,41.88,41.82,41.83,335500,14042556.0
2024-08-20 13:50:00,41.83,41.97,41.8,41.91,707500,29641032.0
2024-08-20 13:55:00,41.91,42.0,41.87,41.95,875500,36734454.0
2024-08-20 14:00:00,41.95,42.0,41.91,41.94,572600,24027660.0
2024-08-20 14:05:00,41.93,41.97,41.93,41.95,350600,14709758.0
2024-08-20 14:10:00,41.95,41.98,41.91,41.91,267200,11210176.0
2024-08-20 14:15:00,41.91,41.96,41.91,41.95,262000,10988155.0
2024-08-20 14:20:00,41.95,41.97,41.92,41.92,355500,14910588.0
2024-08-20 14:25:00,41.92,41.96,41.91,41.92,312100,13089223.0
2024-08-20 14:30:00,41.92,42.02,41.91,42.0,1023200,42956290.0
2024-08-20 14:35:00,42.0,42.01,41.91,41.98,677100,28421884.0
2024-08-20 14:40:00,41.98,41.99,41.95,41.96,826100,34668292.0
2024-08-20 14:45:00,41.95,41.98,41.89,41.93,844100,35389812.0
2024-08-20 14:50:00,41.93,41.99,41.89,41.99,1151400,48290432.0
2024-08-20 14:55:00,41.99,42.03,41.93,42.03,1950000,81879436.0
2024-08-20 15:00:00,42.03,42.04,41.92,41.92,1121200,47088252.0
2024-08-21 09:35:00,41.98,42.04,41.67,41.75,2151700,90059008.0
2024-08-21 09:40:00,41.67,41.69,41.42,41.49,1950100,80988400.0
2024-08-21 09:45:00,41.47,41.75,41.47,41.7,1070900,44572240.0
2024-08-21 09:50:00,41.7,41.85,41.66,41.84,850500,35516656.0
2024-08-21 09:55:00,41.84,41.88,41.76,41.81,673300,28156928.0
2024-08-21 10:00:00,41.8,41.92,41.8,41.86,478700,20041408.0
2024-08-21 10:05:00,41.85,42.04,41.8,42.02,1095400,45957664.0
2024-08-21 10:10:00,42.01,42.06,42.0,42.02,831100,34931680.0
2024-08-21 10:15:00,42.02,42.05,41.9,41.9,519500,21817824.0
2024-08-21 10:20:00,41.9,41.99,41.86,41.95,260000,10903776.0
2024-08-21 10:25:00,41.95,42.05,41.92,41.93,457800,19222016.0
2024-08-21 10:30:00,41.92,41.94,41.85,41.88,282900,11851232.0
2024-08-21 10:35:00,41.86,41.91,41.82,41.84,369600,15471552.0
2024-08-21 10:40:00,41.84,41.91,41.83,41.83,263500,11034560.0
2024-08-21 10:45:00,41.83,41.91,41.81,41.84,318300,13320512.0
2024-08-21 10:50:00,41.84,42.02,41.82,42.02,744100,31219040.0
2024-08-21 10:55:00,42.0,42.05,41.95,42.02,741300,31146720.0
2024-08-21 11:00:00,42.02,42.08,41.94,41.94,934600,39286340.0
2024-08-21 11:05:00,41.94,41.96,41.86,41.89,254900,10680634.0
2024-08-21 11:10:00,41.89,41.91,41.86,41.89,259700,10878594.0
2024-08-21 11:15:00,41.87,41.96,41.86,41.88,284300,11912256.0
2024-08-21 11:20:00,41.88,41.96,41.88,41.89,227800,9543808.0
2024-08-21 11:25:00,41.89,41.97,41.88,41.93,169700,7113087.0
2024-08-21 11:30:00,41.92,41.96,41.9,41.92,156400,6558469.0
2024-08-21 13:05:00,41.93,41.94,41.87,41.92,261600,10960884.0
2024-08-21 13:10:00,41.91,41.92,41.87,41.89,179900,7536064.0
2024-08-21 13:15:00,41.89,41.91,41.88,41.9,83200,3485632.0
2024-08-21 13:20:00,41.9,41.95,41.89,41.94,221000,9264000.0
2024-08-21 13:25:00,41.94,41.98,41.91,41.97,198500,8325569.0
2024-08-21 13:30:00,41.97,41.98,41.93,41.97,266200,11168647.0
2024-08-21 13:35:00,41.97,41.97,41.92,41.93,245900,10315512.0
2024-08-21 13:40:00,41.93,41.97,41.91,41.91,270000,11322376.0
2024-08-21 13:45:00,41.91,41.96,41.91,41.95,354500,14864064.0
2024-08-21 13:50:00,41.95,41.99,41.94,41.97,317100,13308796.0
2024-08-21 13:55:00,41.97,41.98,41.93,41.95,202200,8481733.0
2024-08-21 14:00:00,41.94,41.96,41.91,41.96,340600,14278916.0
2024-08-21 14:05:00,41.96,41.98,41.92,41.97,258900,10862197.0
2024-08-21 14:10:00,41.97,42.03,41.96,42.01,609500,25598208.0
2024-08-21 14:15:00,42.02,42.02,41.97,41.99,189600,7961536.0
2024-08-21 14:20:00,41.99,42.03,41.98,41.99,319200,13407934.0
2024-08-21 14:25:00,41.99,42.01,41.95,41.97,273600,11486656.0
2024-08-21 14:30:00,41.96,42.0,41.95,41.99,214100,8987650.0
2024-08-21 14:35:00,41.99,42.0,41.97,41.99,292600,12285312.0
2024-08-21 14:40:00,41.98,42.01,41.98,42.0,586300,24622336.0
2024-08-21 14:45:00,42.0,42.01,41.96,41.97,461200,19368259.0
2024-08-21 14:50:00,41.98,41.99,41.95,41.97,462900,19426118.0
2024-08-21 14:55:00,41.98,41.98,41.92,41.92,1091900,45793141.0
2024-08-21 15:00:00,41.91,41.99,41.91,41.97,618700,25968011.0
2024-08-22 09:35:00,41.96,42.22,41.96,42.09,2003100,84382480.0
2024-08-22 09:40:00,42.09,42.15,41.93,41.94,859500,36129592.0
2024-08-22 09:45:00,41.94,41.96,41.86,41.91,772600,32383016.0
2024-08-22 09:50:00,41.91,41.97,41.83,41.93,548800,22991760.0
2024-08-22 09:55:00,41.94,42.07,41.94,42.02,693800,29147904.0
2024-08-22 10:00:00,42.02,42.02,41.91,41.94,416800,17493456.0
2024-08-22 10:05:00,41.94,41.96,41.89,41.92,460900,19320576.0
2024-08-22 10:10:00,41.92,42.02,41.9,42.0,640700,26894480.0
2024-08-22 10:15:00,41.99,42.04,41.97,42.01,657900,27634944.0
2024-08-22 10:20:00,42.01,42.01,41.91,41.92,388600,16304384.0
2024-08-22 10:25:00,41.92,41.92,41.85,41.86,480400,20119808.0
2024-08-22 10:30:00,41.86,41.87,41.7,41.71,1243000,51908032.0
2024-08-22 10:35:00,41.71,41.74,41.65,41.67,1050500,43797152.0
2024-08-22 10:40:00,41.67,41.75,41.66,41.75,557100,23229792.0
2024-08-22 10:45:00,41.75,41.76,41.65,41.66,646100,26939744.0
2024-08-22 10:50:00,41.66,41.75,41.66,41.72,356900,14883488.0
2024-08-22 10:55:00,41.72,41.75,41.69,41.69,413000,17231744.0
2024-08-22 11:00:00,41.68,41.84,41.65,41.84,989100,41289056.0
2024-08-22 11:05:00,41.84,41.85,41.75,41.84,547300,22881154.0
2024-08-22 11:10:00,41.83,41.83,41.72,41.78,245100,10242298.0
2024-08-22 11:15:00,41.77,41.88,41.75,41.83,427900,17894346.0
2024-08-22 11:20:00,41.87,41.98,41.81,41.93,662800,27779199.0
2024-08-22 11:25:00,41.93,41.98,41.82,41.86,690300,28932289.0
2024-08-22 11:30:00,41.86,41.89,41.76,41.83,348100,14558465.0
2024-08-22 13:05:00,41.83,41.85,41.75,41.77,407400,17035383.0
2024-08-22 13:10:00,41.77,41.8,41.7,41.72,334800,13974274.0
2024-08-22 13:15:00,41.72,41.87,41.7,41.74,516300,21561472.0
2024-08-22 13:20:00,41.74,41.85,41.71,41.85,414700,17320058.0
2024-08-22 13:25:00,41.79,41.88,41.77,41.88,497200,20801482.0
2024-08-22 13:30:00,41.88,41.91,41.79,41.8,489900,20510005.0
2024-08-22 13:35:00,41.8,41.82,41.77,41.78,242800,10146304.0
2024-08-22 13:40:00,41.78,41.79,41.73,41.75,281800,11768329.0
2024-08-22 13:45:00,41.75,41.79,41.73,41.77,337900,14105851.0
2024-08-22 13:50:00,41.74,41.8,41.72,41.76,354500,14802559.0
2024-08-22 13:55:00,41.75,41.79,41.72,41.74,272000,11354300.0
2024-08-22 14:00:00,41.74,41.79,41.71,41.73,285200,11903616.0
2024-08-22 14:05:00,41.73,41.86,41.71,41.85,644800,26948228.0
2024-08-22 14:10:00,41.82,41.86,41.74,41.75,519200,21694026.0
2024-08-22 14:15:00,41.75,41.81,41.71,41.71,376300,15709818.0
2024-08-22 14:20:00,41.71,41.77,41.7,41.74,425800,17762622.0
2024-08-22 14:25:00,41.71,41.82,41.7,41.79,637600,26622596.0
2024-08-22 14:30:00,41.79,41.81,41.7,41.7,610900,25500026.0
2024-08-22 14:35:00,41.7,41.74,41.68,41.71,594700,24800776.0
2024-08-22 14:40:00,41.71,41.77,41.7,41.74,645200,26924476.0
2024-08-22 14:45:00,41.74,41.78,41.7,41.77,1000800,41771642.0
2024-08-22 14:50:00,41.77,41.78,41.68,41.68,1142500,47692934.0
2024-08-22 14:55:00,41.68,41.77,41.68,41.77,1975600,82456576.0
2024-08-22 15:00:00,41.77,41.77,41.71,41.71,1586800,66221944.0
2024-08-23 09:35:00,42.04,42.31,41.96,42.27,6240500,262874592.0
2024-08-23 09:40:00,42.3,42.7,42.28,42.58,6849000,291186848.0
2024-08-23 09:45:00,42.58,42.67,42.53,42.53,2580000,109915131.0
2024-08-23 09:50:00,42.53,42.6,42.47,42.52,1858800,79050248.0
2024-08-23 09:55:00,42.52,42.66,42.52,42.61,2907300,123929209.0
2024-08-23 10:00:00,42.61,42.72,42.61,42.68,3188900,136096838.0
2024-08-23 10:05:00,42.67,42.85,42.67,42.84,4811900,205843262.0
2024-08-23 10:10:00,42.82,42.97,42.82,42.93,5148500,220960128.0
2024-08-23 10:15:00,42.95,43.0,42.84,42.87,3037600,130437632.0
2024-08-23 10:20:00,42.87,42.96,42.81,42.93,2135100,91606272.0
2024-08-23 10:25:00,42.93,42.99,42.91,42.91,2113700,90809856.0
2024-08-23 10:30:00,42.92,42.96,42.91,42.93,1270600,54560640.0
2024-08-23 10:35:00,42.92,42.95,42.85,42.85,1147500,49224832.0
2024-08-23 10:40:00,42.85,42.92,42.84,42.92,1448000,62084736.0
2024-08-23 10:45:00,42.91,43.0,42.9,42.98,3626200,155847808.0
2024-08-23 10:50:00,42.98,43.06,42.95,42.97,3716500,159853056.0
2024-08-23 10:55:00,42.97,43.0,42.95,42.96,1275600,54827520.0
2024-08-23 11:00:00,42.96,42.99,42.94,42.96,766600,32939520.0
2024-08-23 11:05:00,42.96,42.96,42.92,42.95,679200,29170688.0
2024-08-23 11:10:00,42.97,43.04,42.97,43.0,1868600,80360192.0
2024-08-23 11:15:00,43.0,43.08,43.0,43.01,2127300,91567360.0
2024-08-23 11:20:00,43.01,43.29,43.0,43.29,4559900,196737024.0
2024-08-23 11:25:00,43.3,43.45,43.3,43.43,3813200,165429504.0
2024-08-23 11:30:00,43.43,43.45,43.38,43.4,2282000,99092224.0
2024-08-23 13:05:00,43.38,43.42,43.32,43.4,3593200,155919104.0
2024-08-23 13:10:00,43.4,43.43,43.27,43.28,1285400,55738880.0
2024-08-23 13:15:00,43.28,43.32,43.26,43.27,1203900,52125184.0
2024-08-23 13:20:00,43.27,43.28,43.19,43.24,1235000,53393664.0
2024-08-23 13:25:00,43.23,43.3,43.23,43.28,1040400,45021440.0
2024-08-23 13:30:00,43.28,43.33,43.2,43.2,1087600,47066112.0
2024-08-23 13:35:00,43.2,43.29,43.17,43.29,1103600,47705600.0
2024-08-23 13:40:00,43.29,43.36,43.28,43.33,1542300,66829056.0
2024-08-23 13:45:00,43.32,43.33,43.22,43.23,916200,39643392.0
2024-08-23 13:50:00,43.23,43.27,43.22,43.25,766300,33145088.0
2024-08-23 13:55:00,43.25,43.27,43.18,43.19,729600,31534592.0
2024-08-23 14:00:00,43.19,43.2,43.15,43.19,1009600,43594240.0
2024-08-23 14:05:00,43.2,43.26,43.19,43.23,1012600,43774208.0
2024-08-23 14:10:00,43.23,43.24,43.21,43.21,640900,27702016.0
2024-08-23 14:15:00,43.22,43.25,43.2,43.22,837200,36188672.0
2024-08-23 14:20:00,43.22,43.27,43.2,43.2,1010400,43688704.0
2024-08-23 14:25:00,43.2,43.24,43.2,43.24,795700,34392064.0
2024-08-23 14:30:00,43.23,43.26,43.22,43.23,716000,30959360.0
2024-08-23 14:35:00,43.21,43.26,43.21,43.25,1085800,46944256.0
2024-08-23 14:40:00,43.25,43.25,43.23,43.25,785700,33975808.0
2024-08-23 14:45:00,43.25,43.32,43.23,43.31,2102000,90959360.0
2024-08-23 14:50:00,43.31,43.37,43.31,43.34,1714300,74306048.0
2024-08-23 14:55:00,43.35,43.35,43.33,43.34,1524400,66073088.0
2024-08-23 15:00:00,43.34,43.35,43.33,43.35,2269300,98367488.0
2024-08-26 09:35:00,43.46,43.52,43.25,43.49,5997900,260453360.0
2024-08-26 09:40:00,43.49,43.63,43.4,43.4,4247600,184843936.0
2024-08-26 09:45:00,43.4,43.4,43.13,43.26,3623700,156833730.0
2024-08-26 09:50:00,43.26,43.27,43.15,43.15,1608300,69486588.0
2024-08-26 09:55:00,43.15,43.32,43.05,43.32,1912300,82520252.0
2024-08-26 10:00:00,43.32,43.38,43.26,43.31,1278000,55376000.0
2024-08-26 10:05:00,43.31,43.31,43.2,43.28,916800,39657022.0
2024-08-26 10:10:00,43.28,43.39,43.27,43.36,849600,36809868.0
2024-08-26 10:15:00,43.36,43.36,43.26,43.32,820900,35541053.0
2024-08-26 10:20:00,43.32,43.35,43.23,43.31,1014700,43933371.0
2024-08-26 10:25:00,43.3,43.35,43.18,43.18,1048600,45373568.0
2024-08-26 10:30:00,43.18,43.24,43.16,43.18,938600,40535304.0
2024-08-26 10:35:00,43.17,43.23,43.16,43.21,597200,25791676.0
2024-08-26 10:40:00,43.21,43.28,43.2,43.25,551300,23839610.0
2024-08-26 10:45:00,43.25,43.26,43.17,43.25,769300,33238157.0
2024-08-26 10:50:00,43.25,43.25,43.2,43.21,420900,18194047.0
2024-08-26 10:55:00,43.21,43.23,43.18,43.19,443100,19144698.0
2024-08-26 11:00:00,43.19,43.21,43.16,43.21,474700,20501119.0
2024-08-26 11:05:00,43.19,43.22,43.16,43.17,776700,33539713.0
2024-08-26 11:10:00,43.17,43.18,43.1,43.1,1241500,53551736.0
2024-08-26 11:15:00,43.1,43.12,43.09,43.11,778100,33542912.0
2024-08-26 11:20:00,43.14,43.25,43.14,43.21,897400,38761985.0
2024-08-26 11:25:00,43.21,43.27,43.19,43.24,703400,30415371.0
2024-08-26 11:30:00,43.24,43.29,43.19,43.29,777000,33604726.0
2024-08-26 13:05:00,43.28,43.28,43.12,43.23,945200,40848132.0
2024-08-26 13:10:00,43.23,43.26,43.2,43.21,417000,18027774.0
2024-08-26 13:15:00,43.21,43.21,43.15,43.16,487800,21061124.0
2024-08-26 13:20:00,43.16,43.2,43.15,43.16,530800,22913671.0
2024-08-26 13:25:00,43.16,43.2,43.15,43.19,460900,19906673.0
2024-08-26 13:30:00,43.19,43.2,43.17,43.18,402200,17370370.0
2024-08-26 13:35:00,43.18,43.19,43.15,43.18,407800,17603591.0
2024-08-26 13:40:00,43.18,43.22,43.17,43.22,559900,24183032.0
2024-08-26 13:45:00,43.22,43.23,43.15,43.16,457900,19775232.0
2024-08-26 13:50:00,43.16,43.21,43.14,43.16,595200,25695246.0
2024-08-26 13:55:00,43.15,43.18,43.14,43.16,280700,12113778.0
2024-08-26 14:00:00,43.16,43.18,43.14,43.15,367100,15840773.0
2024-08-26 14:05:00,43.14,43.17,43.14,43.15,333500,14391809.0
2024-08-26 14:10:00,43.15,43.24,43.13,43.23,655500,28295555.0
2024-08-26 14:15:00,43.22,43.25,43.19,43.23,544200,23522814.0
2024-08-26 14:20:00,43.23,43.25,43.19,43.2,326100,14090631.0
2024-08-26 14:25:00,43.2,43.29,43.19,43.28,699400,30252927.0
2024-08-26 14:30:00,43.29,43.35,43.25,43.3,1031700,44679547.0
2024-08-26 14:35:00,43.3,43.33,43.24,43.3,631100,27318911.0
2024-08-26 14:40:00,43.3,43.34,43.28,43.28,957000,41452288.0
2024-08-26 14:45:00,43.28,43.34,43.26,43.32,833600,36099584.0
2024-08-26 14:50:00,43.32,43.34,43.3,43.34,985300,42688632.0
2024-08-26 14:55:00,43.34,43.36,43.3,43.32,1620400,70220672.0
2024-08-26 15:00:00,43.32,43.36,43.3,43.35,750900,32541577.0
2024-08-27 09:35:00,43.28,43.43,43.24,43.39,2077300,90009648.0
2024-08-27 09:40:00,43.39,43.5,43.35,43.41,2243900,97470928.0
2024-08-27 09:45:00,43.41,43.41,43.26,43.26,1047900,45402128.0
2024-08-27 09:50:00,43.26,43.3,43.18,43.19,1111100,48032544.0
2024-08-27 09:55:00,43.19,43.26,43.17,43.24,765400,33087168.0
2024-08-27 10:00:00,43.24,43.25,43.2,43.21,560400,24221760.0
2024-08-27 10:05:00,43.21,43.25,43.17,43.24,687300,29695488.0
2024-08-27 10:10:00,43.24,43.29,43.24,43.26,515800,22312832.0
2024-08-27 10:15:00,43.26,43.39,43.25,43.36,991300,42958336.0
2024-08-27 10:20:00,43.36,43.36,43.29,43.35,531200,23017664.0
2024-08-27 10:25:00,43.35,43.39,43.33,43.39,691900,29996000.0
2024-08-27 10:30:00,43.39,43.4,43.35,43.36,501500,21754496.0
2024-08-27 10:35:00,43.36,43.36,43.29,43.33,326300,14137312.0
2024-08-27 10:40:00,43.33,43.37,43.31,43.36,454700,19709472.0
2024-08-27 10:45:00,43.36,43.37,43.3,43.33,370900,16075035.0
2024-08-27 10:50:00,43.33,43.33,43.23,43.25,443400,19190278.0
2024-08-27 10:55:00,43.25,43.25,43.16,43.18,1053200,45496644.0
2024-08-27 11:00:00,43.18,43.2,43.12,43.15,608200,26245177.0
2024-08-27 11:05:00,43.15,43.16,43.05,43.1,1337200,57623043.0
2024-08-27 11:10:00,43.1,43.14,43.09,43.1,805000,34696893.0
2024-08-27 11:15:00,43.1,43.1,43.06,43.1,864200,37223674.0
2024-08-27 11:20:00,43.1,43.16,43.08,43.1,531100,22897672.0
2024-08-27 11:25:00,43.1,43.12,43.08,43.09,433500,18681728.0
2024-08-27 11:30:00,43.09,43.09,43.02,43.02,612100,26348984.0
2024-08-27 13:05:00,43.03,43.11,42.98,43.1,1735400,74665418.0
2024-08-27 13:10:00,43.1,43.11,43.08,43.09,255000,10989568.0
2024-08-27 13:15:00,43.09,43.12,43.08,43.12,331000,14266370.0
2024-08-27 13:20:00,43.12,43.17,43.11,43.14,462500,19949684.0
2024-08-27 13:25:00,43.14,43.14,43.09,43.1,304500,13127822.0
2024-08-27 13:30:00,43.1,43.1,43.05,43.08,277300,11945853.0
2024-08-27 13:35:00,43.08,43.14,43.07,43.13,309300,13336885.0
2024-08-27 13:40:00,43.13,43.19,43.11,43.16,496100,21404672.0
2024-08-27 13:45:00,43.16,43.17,43.08,43.17,306400,13212035.0
2024-08-27 13:50:00,43.17,43.17,43.12,43.15,327900,14148736.0
2024-08-27 13:55:00,43.15,43.19,43.15,43.18,527500,22773121.0
2024-08-27 14:00:00,43.18,43.19,43.17,43.18,263200,11365323.0
2024-08-27 14:05:00,43.18,43.26,43.17,43.26,567000,24497919.0
2024-08-27 14:10:00,43.26,43.26,43.21,43.22,334800,14472178.0
2024-08-27 14:15:00,43.22,43.23,43.18,43.23,236100,10201860.0
2024-08-27 14:20:00,43.23,43.24,43.18,43.19,428600,18519813.0
2024-08-27 14:25:00,43.19,43.19,43.15,43.16,355800,15360507.0
2024-08-27 14:30:00,43.16,43.16,43.12,43.12,486100,20971274.0
2024-08-27 14:35:00,43.12,43.2,43.11,43.19,732000,31584506.0
2024-08-27 14:40:00,43.19,43.24,43.13,43.24,740800,31993092.0
2024-08-27 14:45:00,43.24,43.25,43.19,43.2,927800,40104704.0
2024-08-27 14:50:00,43.2,43.27,43.19,43.27,1080600,46724340.0
2024-08-27 14:55:00,43.27,43.29,43.22,43.27,1834900,79380736.0
2024-08-27 15:00:00,43.27,43.3,43.15,43.15,1392200,60191616.0
2024-08-28 09:35:00,43.24,43.25,43.1,43.17,1748000,75445496.0
2024-08-28 09:40:00,43.17,43.22,42.94,42.95,2255300,97085160.0
2024-08-28 09:45:00,42.94,43.12,42.94,43.11,934800,40206064.0
2024-08-28 09:50:00,43.11,43.2,43.1,43.19,801800,34594320.0
2024-08-28 09:55:00,43.2,43.21,43.06,43.08,677100,29217856.0
2024-08-28 10:00:00,43.1,43.15,43.06,43.08,415800,17918656.0
2024-08-28 10:05:00,43.08,43.15,43.05,43.05,575400,24791424.0
2024-08-28 10:10:00,43.05,43.13,43.05,43.1,639100,27536096.0
2024-08-28 10:15:00,43.1,43.1,43.03,43.03,658900,28370912.0
2024-08-28 10:20:00,43.02,43.08,42.98,42.98,1337700,57551360.0
2024-08-28 10:25:00,42.98,43.05,42.95,43.02,908800,39075648.0
2024-08-28 10:30:00,43.01,43.13,43.0,43.09,614100,26450336.0
2024-08-28 10:35:00,43.09,43.12,43.05,43.06,548800,23650368.0
2024-08-28 10:40:00,43.06,43.2,43.03,43.17,952900,41121509.0
2024-08-28 10:45:00,43.15,43.2,43.12,43.18,557200,24051827.0
2024-08-28 10:50:00,43.18,43.29,43.17,43.25,1197700,51796934.0
2024-08-28 10:55:00,43.24,43.38,43.24,43.27,1587800,68762364.0
2024-08-28 11:00:00,43.27,43.33,43.23,43.25,793100,34328574.0
2024-08-28 11:05:00,43.25,43.27,43.19,43.23,409400,17699020.0
2024-08-28 11:10:00,43.22,43.28,43.17,43.17,376400,16262778.0
2024-08-28 11:15:00,43.17,43.2,43.16,43.2,262200,11320640.0
2024-08-28 11:20:00,43.2,43.23,43.16,43.19,344600,14880508.0
2024-08-28 11:25:00,43.19,43.22,43.14,43.16,372200,16071302.0
2024-08-28 11:30:00,43.23,43.25,43.15,43.17,698900,30196608.0
2024-08-28 13:05:00,43.17,43.17,43.1,43.16,625500,26980411.0
2024-08-28 13:10:00,43.16,43.17,43.12,43.16,302700,13060740.0
2024-08-28 13:15:00,43.16,43.19,43.13,43.13,374200,16147453.0
2024-08-28 13:20:00,43.12,43.15,43.1,43.15,270800,11678347.0
2024-08-28 13:25:00,43.15,43.16,43.1,43.13,639800,27606143.0
2024-08-28 13:30:00,43.13,43.16,43.13,43.13,382300,16493170.0
2024-08-28 13:35:00,43.13,43.15,43.11,43.13,318800,13752906.0
2024-08-28 13:40:00,43.13,43.14,43.09,43.11,468300,20191552.0
2024-08-28 13:45:00,43.12,43.12,43.05,43.06,406600,17519042.0
2024-08-28 13:50:00,43.05,43.07,43.02,43.03,538700,23186044.0
2024-08-28 13:55:00,43.03,43.16,43.02,43.11,563100,24272761.0
2024-08-28 14:00:00,43.11,43.14,43.06,43.07,241500,10405824.0
2024-08-28 14:05:00,43.07,43.09,43.05,43.08,334300,14400007.0
2024-08-28 14:10:00,43.08,43.13,43.08,43.1,292800,12618620.0
2024-08-28 14:15:00,43.1,43.11,43.06,43.1,676700,29154430.0
2024-08-28 14:20:00,43.1,43.13,43.08,43.1,318600,13730943.0
2024-08-28 14:25:00,43.1,43.11,43.07,43.09,245700,10587523.0
2024-08-28 14:30:00,43.07,43.23,43.06,43.18,1278200,55161220.0
2024-08-28 14:35:00,43.18,43.22,43.12,43.2,884100,38173572.0
2024-08-28 14:40:00,43.2,43.21,43.12,43.12,780100,33672566.0
2024-08-28 14:45:00,43.11,43.17,43.1,43.17,656000,28304777.0
2024-08-28 14:50:00,43.15,43.22,43.14,43.18,1160800,50126466.0
2024-08-28 14:55:00,43.17,43.23,43.15,43.2,1993100,86080508.0
2024-08-28 15:00:00,43.19,43.24,43.18,43.19,1482800,64061957.0
2024-08-29 09:35:00,43.18,43.55,43.17,43.55,4230800,183658112.0
2024-08-29 09:40:00,43.55,43.55,43.37,43.37,1820500,79166016.0
2024-08-29 09:45:00,43.37,43.51,43.35,43.37,1698400,73802560.0
2024-08-29 09:50:00,43.34,43.35,43.14,43.35,1598800,69091360.0
2024-08-29 09:55:00,43.35,43.35,43.1,43.1,1280300,55329760.0
2024-08-29 10:00:00,43.12,43.14,42.99,42.99,1826500,78629120.0
2024-08-29 10:05:00,42.99,43.0,42.9,42.93,1665300,71481986.0
2024-08-29 10:10:00,42.93,43.0,42.8,42.81,1439000,61703870.0
2024-08-29 10:15:00,42.83,42.9,42.72,42.89,1699800,72751237.0
2024-08-29 10:20:00,42.88,42.89,42.76,42.84,810900,34714547.0
2024-08-29 10:25:00,42.83,42.86,42.72,42.84,1208200,51674445.0
2024-08-29 10:30:00,42.84,42.9,42.8,42.85,490000,21001981.0
2024-08-29 10:35:00,42.89,43.05,42.89,42.99,807400,34707003.0
2024-08-29 10:40:00,42.98,42.99,42.8,42.86,661900,28384383.0
2024-08-29 10:45:00,42.86,42.93,42.8,42.87,894200,38318396.0
2024-08-29 10:50:00,42.88,42.88,42.77,42.88,1083500,46390918.0
2024-08-29 10:55:00,42.88,42.88,42.71,42.79,1444000,61759488.0
2024-08-29 11:00:00,42.79,42.79,42.58,42.58,1980900,84555522.0
2024-08-29 11:05:00,42.57,42.58,42.46,42.53,2290200,97376896.0
2024-08-29 11:10:00,42.53,42.57,42.49,42.53,1090000,46349056.0
2024-08-29 11:15:00,42.53,42.59,42.5,42.58,623600,26521600.0
2024-08-29 11:20:00,42.58,42.67,42.58,42.66,662900,28251520.0
2024-08-29 11:25:00,42.66,42.72,42.65,42.7,643400,27467008.0
2024-08-29 11:30:00,42.7,42.8,42.65,42.67,975600,41677056.0
2024-08-29 13:05:00,42.67,42.7,42.61,42.61,926400,39515136.0
2024-08-29 13:10:00,42.61,42.64,42.58,42.62,778600,33177216.0
2024-08-29 13:15:00,42.62,42.69,42.6,42.65,598000,25500672.0
2024-08-29 13:20:00,42.65,42.67,42.6,42.67,616200,26273536.0
2024-08-29 13:25:00,42.66,42.69,42.62,42.69,468200,19970176.0
2024-08-29 13:30:00,42.69,42.7,42.66,42.67,372500,15898240.0
2024-08-29 13:35:00,42.67,42.7,42.65,42.67,364200,15538816.0
2024-08-29 13:40:00,42.67,42.72,42.67,42.7,449800,19204480.0
2024-08-29 13:45:00,42.7,42.73,42.68,42.73,390000,16651904.0
2024-08-29 13:50:00,42.73,42.76,42.72,42.75,351500,15022722.0
2024-08-29 13:55:00,42.75,42.76,42.72,42.72,369100,15776002.0
2024-08-29 14:00:00,42.73,42.75,42.66,42.67,356700,15234432.0
2024-08-29 14:05:00,42.67,42.67,42.64,42.67,493100,21032444.0
2024-08-29 14:10:00,42.66,42.68,42.64,42.65,431800,18422656.0
2024-08-29 14:15:00,42.65,42.65,42.59,42.61,625400,26649600.0
2024-08-29 14:20:00,42.6,42.67,42.6,42.66,507500,21635968.0
2024-08-29 14:25:00,42.66,42.71,42.66,42.71,379900,16213888.0
2024-08-29 14:30:00,42.7,42.75,42.7,42.73,452800,19350523.0
2024-08-29 14:35:00,42.74,42.75,42.68,42.69,472800,20194181.0
2024-08-29 14:40:00,42.69,42.72,42.68,42.71,510200,21784832.0
2024-08-29 14:45:00,42.71,42.78,42.7,42.75,900100,38467846.0
2024-08-29 14:50:00,42.74,42.75,42.68,42.73,1427200,60971770.0
2024-08-29 14:55:00,42.73,42.74,42.65,42.66,1752500,74839936.0
2024-08-29 15:00:00,42.65,42.66,42.62,42.62,801000,34146048.0
2024-08-30 09:35:00,42.71,43.35,42.71,43.31,6651500,287018240.0
2024-08-30 09:40:00,43.31,43.78,43.31,43.78,7459900,324727032.0
2024-08-30 09:45:00,43.8,43.91,43.58,43.76,5449600,238473032.0
2024-08-30 09:50:00,43.77,43.82,43.51,43.59,2609600,114004539.0
2024-08-30 09:55:00,43.59,43.8,43.59,43.8,2817900,123173440.0
2024-08-30 10:00:00,43.8,43.9,43.78,43.9,4782300,209652990.0
2024-08-30 10:05:00,43.9,43.95,43.74,43.74,4202800,184412935.0
2024-08-30 10:10:00,43.74,43.82,43.65,43.82,1880000,82241158.0
2024-08-30 10:15:00,43.82,43.9,43.66,43.69,2178700,95453054.0
2024-08-30 10:20:00,43.69,43.78,43.67,43.75,1291900,56486016.0
2024-08-30 10:25:00,43.75,43.76,43.64,43.68,1519600,66403964.0
2024-08-30 10:30:00,43.68,43.71,43.47,43.47,2143600,93463294.0
2024-08-30 10:35:00,43.47,43.51,43.34,43.4,1796800,77998850.0
2024-08-30 10:40:00,43.4,43.43,43.38,43.43,1098900,47698176.0
2024-08-30 10:45:00,43.43,43.59,43.43,43.55,1371400,59680252.0
2024-08-30 10:50:00,43.53,43.88,43.53,43.88,1757100,76868484.0
2024-08-30 10:55:00,43.89,43.93,43.8,43.9,2490500,109303296.0
2024-08-30 11:00:00,43.9,43.94,43.85,43.91,1342300,58925824.0
2024-08-30 11:05:00,43.91,43.99,43.91,43.99,3767100,165638656.0
2024-08-30 11:10:00,43.99,44.05,43.96,44.02,3265600,143682048.0
2024-08-30 11:15:00,44.02,44.02,43.87,43.88,1024200,45008384.0
2024-08-30 11:20:00,43.88,43.88,43.8,43.8,714300,31307768.0
2024-08-30 11:25:00,43.8,43.95,43.79,43.86,676400,29680904.0
2024-08-30 11:30:00,43.86,43.98,43.86,43.98,1880300,82632704.0
2024-08-30 13:05:00,43.98,44.05,43.89,43.9,2811400,123661568.0
2024-08-30 13:10:00,43.9,44.01,43.86,43.99,1035500,45500928.0
2024-08-30 13:15:00,43.99,44.01,43.95,43.99,1021100,44918272.0
2024-08-30 13:20:00,43.99,44.09,43.97,44.09,2288000,100748288.0
2024-08-30 13:25:00,44.09,44.2,44.09,44.2,4088000,180446208.0
2024-08-30 13:30:00,44.2,44.21,44.13,44.2,2314700,102268928.0
2024-08-30 13:35:00,44.2,44.33,44.19,44.33,3058700,135457024.0
2024-08-30 13:40:00,44.33,44.5,44.3,44.49,5655700,251296512.0
2024-08-30 13:45:00,44.5,44.53,44.39,44.48,3179600,141446400.0
2024-08-30 13:50:00,44.48,44.48,44.4,44.42,1408700,62602240.0
2024-08-30 13:55:00,44.42,44.48,44.36,44.36,1328400,59048192.0
2024-08-30 14:00:00,44.36,44.45,44.35,44.43,1533900,68139264.0
2024-08-30 14:05:00,44.43,44.45,44.35,44.37,1453500,64521984.0
2024-08-30 14:10:00,44.37,44.38,44.27,44.27,1258900,55787008.0
2024-08-30 14:15:00,44.27,44.3,44.25,44.28,1180400,52264704.0
2024-08-30 14:20:00,44.27,44.32,44.25,44.25,1499300,66399488.0
2024-08-30 14:25:00,44.25,44.26,44.21,44.23,1117500,49430016.0
2024-08-30 14:30:00,44.22,44.23,44.17,44.17,938900,41504256.0
2024-08-30 14:35:00,44.17,44.19,44.11,44.11,1071800,47313408.0
2024-08-30 14:40:00,44.11,44.12,44.09,44.12,1035300,45662720.0
2024-08-30 14:45:00,44.12,44.14,44.09,44.1,1071900,47291392.0
2024-08-30 14:50:00,44.1,44.11,44.05,44.1,1396700,61561856.0
2024-08-30 14:55:00,44.1,44.11,44.05,44.09,1672300,73722368.0
2024-08-30 15:00:00,44.08,44.09,44.03,44.03,3401600,149812224.0
2024-09-02 09:35:00,43.88,44.15,43.88,44.11,5055200,222428080.0
2024-09-02 09:40:00,44.11,44.11,43.91,44.05,2218900,97642928.0
2024-09-02 09:45:00,44.05,44.12,43.95,43.97,2338200,103028256.0
2024-09-02 09:50:00,43.97,43.98,43.7,43.7,3107400,136131904.0
2024-09-02 09:55:00,43.7,43.78,43.6,43.71,2896300,126559292.0
2024-09-02 10:00:00,43.71,43.87,43.67,43.85,1551500,67922116.0
2024-09-02 10:05:00,43.85,43.85,43.74,43.78,1379600,60393982.0
2024-09-02 10:10:00,43.78,43.79,43.69,43.73,1322400,57817658.0
2024-09-02 10:15:00,43.73,43.76,43.7,43.7,905300,39587328.0
2024-09-02 10:20:00,43.7,43.74,43.68,43.69,1084600,47408200.0
2024-09-02 10:25:00,43.69,43.69,43.63,43.65,1385900,60497735.0
2024-09-02 10:30:00,43.65,43.68,43.61,43.62,844600,36860722.0
2024-09-02 10:35:00,43.62,43.66,43.57,43.59,1412000,61564302.0
2024-09-02 10:40:00,43.59,43.6,43.5,43.55,1755000,76377333.0
2024-09-02 10:45:00,43.55,43.6,43.54,43.59,830500,36183432.0
2024-09-02 10:50:00,43.59,43.59,43.49,43.56,1090400,47462908.0
2024-09-02 10:55:00,43.56,43.64,43.54,43.62,549000,23940344.0
2024-09-02 11:00:00,43.62,43.71,43.58,43.71,537600,23454990.0
2024-09-02 11:05:00,43.71,43.73,43.65,43.7,792900,34632314.0
2024-09-02 11:10:00,43.7,43.72,43.68,43.71,350300,15308295.0
2024-09-02 11:15:00,43.71,43.77,43.65,43.65,534600,23372023.0
2024-09-02 11:20:00,43.65,43.71,43.63,43.67,714000,31165436.0
2024-09-02 11:25:00,43.67,43.68,43.55,43.58,549700,23975691.0
2024-09-02 11:30:00,43.58,43.65,43.56,43.65,389100,16966267.0
2024-09-02 13:05:00,43.65,43.68,43.57,43.58,881100,38430074.0
2024-09-02 13:10:00,43.58,43.61,43.55,43.57,637400,27774590.0
2024-09-02 13:15:00,43.57,43.64,43.57,43.6,411400,17937536.0
2024-09-02 13:20:00,43.6,43.66,43.6,43.64,437400,19084162.0
2024-09-02 13:25:00,43.64,43.65,43.61,43.62,464800,20280580.0
2024-09-02 13:30:00,43.62,43.66,43.6,43.65,361500,15776774.0
2024-09-02 13:35:00,43.65,43.69,43.61,43.63,786900,34350718.0
2024-09-02 13:40:00,43.63,43.75,43.61,43.72,744700,32531197.0
2024-09-02 13:45:00,43.72,43.8,43.71,43.77,913600,39979133.0
2024-09-02 13:50:00,43.77,43.77,43.71,43.73,424400,18562314.0
2024-09-02 13:55:00,43.73,43.74,43.68,43.72,568800,24857464.0
2024-09-02 14:00:00,43.72,43.75,43.7,43.71,475900,20804606.0
2024-09-02 14:05:00,43.71,43.75,43.7,43.72,518600,22677384.0
2024-09-02 14:10:00,43.72,43.74,43.7,43.72,391400,17109888.0
2024-09-02 14:15:00,43.72,43.72,43.64,43.65,696600,30428788.0
2024-09-02 14:20:00,43.65,43.66,43.59,43.6,529500,23099528.0
2024-09-02 14:25:00,43.6,43.64,43.6,43.6,527300,22996348.0
2024-09-02 14:30:00,43.6,43.61,43.58,43.59,663600,28929151.0
2024-09-02 14:35:00,43.59,43.6,43.56,43.58,785000,34210942.0
2024-09-02 14:40:00,43.58,43.65,43.58,43.64,1098300,47902471.0
2024-09-02 14:45:00,43.64,43.64,43.54,43.59,1613500,70319864.0
2024-09-02 14:50:00,43.59,43.6,43.51,43.53,987100,42997384.0
2024-09-02 14:55:00,43.53,43.53,43.49,43.49,1402200,61004288.0
2024-09-02 15:00:00,43.49,43.5,43.45,43.45,1735500,75431680.0
2024-09-03 09:35:00,43.61,43.61,43.41,43.44,2565300,111617056.0
2024-09-03 09:40:00,43.44,43.49,43.27,43.28,1786800,77447312.0
2024-09-03 09:45:00,43.26,43.35,43.16,43.17,2090200,90354512.0
2024-09-03 09:50:00,43.18,43.23,43.09,43.14,1997000,86155520.0
2024-09-03 09:55:00,43.14,43.5,43.1,43.49,1840500,79686048.0
2024-09-03 10:00:00,43.47,43.5,43.35,43.35,824000,35778208.0
2024-09-03 10:05:00,43.35,43.35,43.26,43.35,807000,34956096.0
2024-09-03 10:10:00,43.35,43.37,43.2,43.34,1203600,52077958.0
2024-09-03 10:15:00,43.35,43.48,43.34,43.45,1277300,55454913.0
2024-09-03 10:20:00,43.41,43.48,43.32,43.47,786100,34126259.0
2024-09-03 10:25:00,43.47,43.53,43.42,43.42,796100,34619270.0
2024-09-03 10:30:00,43.43,43.49,43.41,43.47,360800,15673922.0
2024-09-03 10:35:00,43.47,43.53,43.38,43.51,641300,27868472.0
2024-09-03 10:40:00,43.51,43.54,43.46,43.46,587100,25537037.0
2024-09-03 10:45:00,43.46,43.57,43.46,43.57,1086000,47258233.0
2024-09-03 10:50:00,43.57,43.58,43.38,43.39,524000,22793402.0
2024-09-03 10:55:00,43.38,43.39,43.3,43.35,539400,23381062.0
2024-09-03 11:00:00,43.35,43.36,43.28,43.28,464500,20121028.0
2024-09-03 11:05:00,43.29,43.33,43.25,43.26,505400,21878900.0
2024-09-03 11:10:00,43.26,43.31,43.22,43.27,648000,28030666.0
2024-09-03 11:15:00,43.28,43.3,43.23,43.27,420900,18207487.0
2024-09-03 11:20:00,43.27,43.29,43.23,43.24,250900,10853184.0
2024-09-03 11:25:00,43.25,43.29,43.22,43.23,400000,17293757.0
2024-09-03 11:30:00,43.23,43.24,43.21,43.21,287000,12403708.0
2024-09-03 13:05:00,43.21,43.21,43.14,43.17,908100,39202624.0
2024-09-03 13:10:00,43.17,43.22,43.14,43.15,512800,22138754.0
2024-09-03 13:15:00,43.15,43.2,43.14,43.16,436200,18826564.0
2024-09-03 13:20:00,43.15,43.19,43.14,43.18,596200,25734593.0
2024-09-03 13:25:00,43.18,43.23,43.17,43.23,526400,22736646.0
2024-09-03 13:30:00,43.22,43.24,43.19,43.21,376700,16278912.0
2024-09-03 13:35:00,43.21,43.26,43.2,43.2,466400,20159865.0
2024-09-03 13:40:00,43.21,43.21,43.15,43.15,463900,20030087.0
2024-09-03 13:45:00,43.15,43.16,43.1,43.1,676700,29183999.0
2024-09-03 13:50:00,43.11,43.14,43.1,43.1,365500,15759738.0
2024-09-03 13:55:00,43.1,43.12,43.1,43.11,457200,19708280.0
2024-09-03 14:00:00,43.12,43.16,43.11,43.15,375300,16185996.0
2024-09-03 14:05:00,43.15,43.15,43.08,43.08,733700,31626356.0
2024-09-03 14:10:00,43.09,43.13,43.08,43.12,542500,23377794.0
2024-09-03 14:15:00,43.12,43.13,43.1,43.1,352800,15210760.0
2024-09-03 14:20:00,43.1,43.23,43.1,43.22,618700,26705406.0
2024-09-03 14:25:00,43.23,43.3,43.19,43.2,920000,39790588.0
2024-09-03 14:30:00,43.24,43.28,43.16,43.28,614900,26572043.0
2024-09-03 14:35:00,43.29,43.29,43.19,43.22,582600,25184113.0
2024-09-03 14:40:00,43.23,43.23,43.18,43.19,480400,20751624.0
2024-09-03 14:45:00,43.19,43.2,43.15,43.18,559900,24172674.0
2024-09-03 14:50:00,43.19,43.26,43.18,43.22,600800,25955575.0
2024-09-03 14:55:00,43.22,43.26,43.21,43.24,1009100,43634309.0
2024-09-03 15:00:00,43.24,43.26,43.21,43.21,961400,41553666.0
2024-09-04 09:35:00,43.22,43.59,43.22,43.49,3358400,145693120.0
2024-09-04 09:40:00,43.5,43.64,43.35,43.35,3369500,146649056.0
2024-09-04 09:45:00,43.36,43.38,43.1,43.11,3128400,135247296.0
2024-09-04 09:50:00,43.11,43.16,42.95,42.98,2487500,107097440.0
2024-09-04 09:55:00,42.99,43.05,42.94,43.05,1343900,57742336.0
2024-09-04 10:00:00,43.05,43.1,43.0,43.02,652600,28093248.0
2024-09-04 10:05:00,43.03,43.05,42.91,42.91,999000,42933509.0
2024-09-04 10:10:00,42.91,42.93,42.86,42.9,1152800,49445364.0
2024-09-04 10:15:00,42.9,42.91,42.82,42.82,924200,39607115.0
2024-09-04 10:20:00,42.83,42.91,42.83,42.87,618600,26517620.0
2024-09-04 10:25:00,42.87,42.94,42.86,42.9,376600,16154691.0
2024-09-04 10:30:00,42.9,42.98,42.87,42.98,464300,19925565.0
2024-09-04 10:35:00,42.98,43.03,42.96,42.96,506700,21786501.0
2024-09-04 10:40:00,42.96,42.98,42.91,42.92,458900,19711811.0
2024-09-04 10:45:00,42.93,42.95,42.9,42.9,508800,21839481.0
2024-09-04 10:50:00,42.9,42.91,42.83,42.84,954300,40906635.0
2024-09-04 10:55:00,42.83,42.83,42.74,42.75,1963200,83984444.0
2024-09-04 11:00:00,42.74,42.81,42.73,42.81,736000,31464320.0
2024-09-04 11:05:00,42.82,42.87,42.76,42.86,614700,26315642.0
2024-09-04 11:10:00,42.86,42.86,42.79,42.79,674200,28871870.0
2024-09-04 11:15:00,42.79,42.81,42.76,42.77,486000,20789768.0
2024-09-04 11:20:00,42.78,42.81,42.77,42.8,281300,12037499.0
2024-09-04 11:25:00,42.8,42.82,42.77,42.78,328800,14071811.0
2024-09-04 11:30:00,42.77,42.77,42.66,42.67,1222200,52196482.0
2024-09-04 13:05:00,42.65,42.65,42.51,42.52,1586400,67563008.0
2024-09-04 13:10:00,42.52,42.52,42.45,42.5,1450700,61651200.0
2024-09-04 13:15:00,42.5,42.59,42.47,42.56,598500,25451264.0
2024-09-04 13:20:00,42.56,42.6,42.52,42.53,456100,19409536.0
2024-09-04 13:25:00,42.54,42.61,42.54,42.59,417800,17790592.0
2024-09-04 13:30:00,42.59,42.65,42.59,42.62,333900,14231424.0
2024-09-04 13:35:00,42.62,42.66,42.6,42.65,464800,19811328.0
2024-09-04 13:40:00,42.65,42.66,42.62,42.63,291600,12435200.0
2024-09-04 13:45:00,42.63,42.65,42.59,42.61,300600,12809984.0
2024-09-04 13:50:00,42.6,42.64,42.58,42.6,522900,22280576.0
2024-09-04 13:55:00,42.6,42.66,42.59,42.64,278700,11882368.0
2024-09-04 14:00:00,42.64,42.77,42.64,42.69,420600,17955328.0
2024-09-04 14:05:00,42.7,42.73,42.67,42.73,328400,14023296.0
2024-09-04 14:10:00,42.73,42.74,42.69,42.69,257600,11002240.0
2024-09-04 14:15:00,42.69,42.7,42.66,42.66,330400,14100480.0
2024-09-04 14:20:00,42.66,42.7,42.65,42.68,306800,13092352.0
2024-09-04 14:25:00,42.69,42.71,42.68,42.7,350700,14974208.0
2024-09-04 14:30:00,42.7,42.71,42.67,42.69,359500,15346816.0
2024-09-04 14:35:00,42.7,42.73,42.68,42.71,457500,19539328.0
2024-09-04 14:40:00,42.71,42.71,42.64,42.64,644300,27495424.0
2024-09-04 14:45:00,42.64,42.66,42.62,42.66,689300,29389056.0
2024-09-04 14:50:00,42.66,42.69,42.6,42.62,786100,33523968.0
2024-09-04 14:55:00,42.62,42.71,42.6,42.65,1128200,48124160.0
2024-09-04 15:00:00,42.65,42.69,42.64,42.64,625900,26694400.0
2024-09-05 09:35:00,42.63,43.0,42.63,42.85,3508200,150344000.0
2024-09-05 09:40:00,42.85,42.99,42.85,42.96,1775800,76213040.0
2024-09-05 09:45:00,42.96,43.24,42.95,43.23,3078400,132739824.0
2024-09-05 09:50:00,43.23,43.33,43.2,43.27,1841500,79656512.0
2024-09-05 09:55:00,43.27,43.3,43.07,43.07,1959900,84722432.0
2024-09-05 10:00:00,43.08,43.09,42.87,42.9,979200,42077761.0
2024-09-05 10:05:00,42.9,43.01,42.86,42.9,1075900,46195515.0
2024-09-05 10:10:00,42.9,43.05,42.89,43.05,535500,23010304.0
2024-09-05 10:15:00,43.05,43.14,43.0,43.13,705800,30390852.0
2024-09-05 10:20:00,43.13,43.21,43.09,43.2,1000400,43190080.0
2024-09-05 10:25:00,43.2,43.23,43.12,43.13,625700,27020100.0
2024-09-05 10:30:00,43.13,43.2,43.11,43.11,614000,26493182.0
2024-09-05 10:35:00,43.11,43.3,43.08,43.29,1120800,48375481.0
2024-09-05 10:40:00,43.29,43.3,43.12,43.2,592200,25580740.0
2024-09-05 10:45:00,43.2,43.2,43.1,43.15,608600,26255424.0
2024-09-05 10:50:00,43.16,43.17,43.13,43.16,315500,13617984.0
2024-09-05 10:55:00,43.16,43.23,43.15,43.2,495600,21411710.0
2024-09-05 11:00:00,43.2,43.29,43.2,43.26,781300,33798971.0
2024-09-05 11:05:00,43.26,43.35,43.23,43.23,1225900,53085440.0
2024-09-05 11:10:00,43.23,43.23,43.16,43.16,406400,17554951.0
2024-09-05 11:15:00,43.16,43.2,43.1,43.11,400300,17273221.0
2024-09-05 11:20:00,43.11,43.16,43.03,43.15,665900,28703604.0
2024-09-05 11:25:00,43.15,43.16,43.04,43.1,537100,23151119.0
2024-09-05 11:30:00,43.1,43.11,43.01,43.04,592800,25518974.0
2024-09-05 13:05:00,43.05,43.15,43.04,43.09,565400,24365299.0
2024-09-05 13:10:00,43.09,43.2,43.09,43.18,473400,20422284.0
2024-09-05 13:15:00,43.18,43.19,43.15,43.17,358000,15454848.0
2024-09-05 13:20:00,43.17,43.17,43.12,43.14,398300,17185024.0
2024-09-05 13:25:00,43.14,43.15,43.11,43.11,609100,26269428.0
2024-09-05 13:30:00,43.11,43.16,43.1,43.16,491800,21215622.0
2024-09-05 13:35:00,43.16,43.16,43.08,43.11,641200,27651706.0
2024-09-05 13:40:00,43.11,43.16,43.1,43.14,582900,25145088.0
2024-09-05 13:45:00,43.14,43.16,43.1,43.12,442000,19059975.0
2024-09-05 13:50:00,43.12,43.16,43.11,43.11,497100,21445753.0
2024-09-05 13:55:00,43.12,43.2,43.11,43.18,890100,38430348.0
2024-09-05 14:00:00,43.18,43.2,43.15,43.16,356800,15402612.0
2024-09-05 14:05:00,43.16,43.22,43.13,43.19,758300,32740736.0
2024-09-05 14:10:00,43.19,43.25,43.19,43.23,1019300,44059782.0
2024-09-05 14:15:00,43.23,43.3,43.23,43.29,1081700,46815357.0
2024-09-05 14:20:00,43.29,43.34,43.29,43.31,1072800,46470917.0
2024-09-05 14:25:00,43.31,43.33,43.28,43.32,947900,41049726.0
2024-09-05 14:30:00,43.32,43.34,43.27,43.32,936200,40545150.0
2024-09-05 14:35:00,43.32,43.38,43.32,43.37,1128300,48917252.0
2024-09-05 14:40:00,43.36,43.45,43.35,43.45,1633700,70934016.0
2024-09-05 14:45:00,43.45,43.49,43.4,43.46,1276100,55442048.0
2024-09-05 14:50:00,43.46,43.51,43.46,43.49,2909900,126550912.0
2024-09-05 14:55:00,43.49,43.51,43.4,43.4,1505500,65446656.0
2024-09-05 15:00:00,43.4,43.42,43.38,43.42,997300,43288576.0
2024-09-06 09:35:00,43.42,43.44,43.17,43.21,2253500,97531840.0
2024-09-06 09:40:00,43.24,43.37,43.19,43.31,1444000,62517008.0
2024-09-06 09:45:00,43.32,43.54,43.28,43.45,1448000,62899472.0
2024-09-06 09:50:00,43.45,43.62,43.43,43.62,1554300,67621808.0
2024-09-06 09:55:00,43.61,43.62,43.43,43.43,1426500,62124192.0
2024-09-06 10:00:00,43.43,43.57,43.4,43.55,935100,40629376.0
2024-09-06 10:05:00,43.55,43.55,43.42,43.44,957100,41606944.0
2024-09-06 10:10:00,43.44,43.55,43.41,43.51,906200,39401984.0
2024-09-06 10:15:00,43.51,43.56,43.46,43.49,486500,21169056.0
2024-09-06 10:20:00,43.49,43.62,43.48,43.62,1099700,47893120.0
2024-09-06 10:25:00,43.62,43.82,43.61,43.8,1986000,86824583.0
2024-09-06 10:30:00,43.82,43.93,43.8,43.86,1576300,69148669.0
2024-09-06 10:35:00,43.86,43.86,43.78,43.8,905400,39667266.0
2024-09-06 10:40:00,43.79,43.87,43.79,43.83,763500,33461625.0
2024-09-06 10:45:00,43.83,43.97,43.83,43.91,1244500,54666369.0
2024-09-06 10:50:00,43.9,43.91,43.83,43.83,614400,26955132.0
2024-09-06 10:55:00,43.83,43.83,43.77,43.82,618100,27073603.0
2024-09-06 11:00:00,43.82,43.83,43.78,43.78,526400,23055617.0
2024-09-06 11:05:00,43.78,43.88,43.78,43.8,558300,24462212.0
2024-09-06 11:10:00,43.8,43.81,43.7,43.71,725800,31771070.0
2024-09-06 11:15:00,43.7,43.71,43.62,43.68,1161400,50686776.0
2024-09-06 11:20:00,43.67,43.67,43.59,43.62,489900,21370623.0
2024-09-06 11:25:00,43.62,43.63,43.57,43.59,602300,26251079.0
2024-09-06 11:30:00,43.59,43.65,43.57,43.58,385200,16794106.0
2024-09-06 13:05:00,43.56,43.7,43.53,43.7,1023500,44610686.0
2024-09-06 13:10:00,43.7,43.7,43.61,43.63,460400,20092168.0
2024-09-06 13:15:00,43.63,43.67,43.6,43.6,436600,19048449.0
2024-09-06 13:20:00,43.6,43.65,43.56,43.64,491000,21413762.0
2024-09-06 13:25:00,43.64,43.66,43.62,43.66,387000,16888953.0
2024-09-06 13:30:00,43.66,43.66,43.57,43.61,419900,18315518.0
2024-09-06 13:35:00,43.61,43.61,43.55,43.56,283400,12348041.0
2024-09-06 13:40:00,43.56,43.56,43.5,43.52,535500,23310837.0
2024-09-06 13:45:00,43.52,43.55,43.48,43.53,516100,22454029.0
2024-09-06 13:50:00,43.53,43.6,43.51,43.55,496100,21605632.0
2024-09-06 13:55:00,43.54,43.58,43.47,43.47,591200,25722875.0
2024-09-06 14:00:00,43.47,43.53,43.45,43.5,383000,16653817.0
2024-09-06 14:05:00,43.5,43.58,43.47,43.49,567800,24701191.0
2024-09-06 14:10:00,43.49,43.5,43.41,43.43,719100,31249150.0
2024-09-06 14:15:00,43.43,43.48,43.41,43.44,357900,15544452.0
2024-09-06 14:20:00,43.44,43.5,43.42,43.43,417900,18158454.0
2024-09-06 14:25:00,43.43,43.47,43.4,43.43,427400,18563714.0
2024-09-06 14:30:00,43.41,43.46,43.39,43.41,453500,19689470.0
2024-09-06 14:35:00,43.41,43.54,43.4,43.46,575500,25014666.0
2024-09-06 14:40:00,43.46,43.47,43.41,43.41,429500,18657910.0
2024-09-06 14:45:00,43.41,43.43,43.33,43.33,958700,41580544.0
2024-09-06 14:50:00,43.33,43.35,43.27,43.27,1351300,58518920.0
2024-09-06 14:55:00,43.27,43.27,43.19,43.19,1396500,60358016.0
2024-09-06 15:00:00,43.19,43.25,43.18,43.25,782900,33828224.0
2024-09-09 09:35:00,43.08,43.17,42.84,42.94,4470400,192244432.0
2024-09-09 09:40:00,42.88,43.23,42.85,43.01,1888600,81206832.0
2024-09-09 09:45:00,43.02,43.09,42.94,42.98,1171800,50407040.0
2024-09-09 09:50:00,42.98,43.05,42.73,43.01,2171600,93034496.0
2024-09-09 09:55:00,43.03,43.04,42.83,42.85,1068500,45880992.0
2024-09-09 10:00:00,42.86,42.99,42.86,42.94,612700,26302208.0
2024-09-09 10:05:00,42.94,43.01,42.89,42.98,1239600,53253504.0
2024-09-09 10:10:00,42.98,43.2,42.98,43.19,1220600,52607928.0
2024-09-09 10:15:00,43.2,43.2,43.1,43.15,826300,35656768.0
2024-09-09 10:20:00,43.14,43.15,43.03,43.03,562900,24240269.0
2024-09-09 10:25:00,43.03,43.04,42.89,42.89,709400,30470393.0
2024-09-09 10:30:00,42.89,42.95,42.88,42.88,465500,19973308.0
2024-09-09 10:35:00,42.88,42.89,42.83,42.84,609300,26115460.0
2024-09-09 10:40:00,42.85,42.85,42.67,42.7,1390500,59450945.0
2024-09-09 10:45:00,42.7,42.74,42.69,42.71,938800,40083393.0
2024-09-09 10:50:00,42.71,42.72,42.65,42.66,638500,27249786.0
2024-09-09 10:55:00,42.66,42.72,42.66,42.69,402900,17199359.0
2024-09-09 11:00:00,42.69,42.71,42.68,42.7,344900,14724234.0
2024-09-09 11:05:00,42.69,42.75,42.68,42.71,352400,15050685.0
2024-09-09 11:10:00,42.71,42.72,42.62,42.66,927900,39577152.0
2024-09-09 11:15:00,42.66,42.7,42.63,42.65,474400,20240768.0
2024-09-09 11:20:00,42.65,42.69,42.63,42.65,434000,18513154.0
2024-09-09 11:25:00,42.65,42.74,42.65,42.71,467000,19937786.0
2024-09-09 11:30:00,42.71,42.77,42.69,42.69,234100,10001983.0
2024-09-09 13:05:00,42.68,42.85,42.63,42.79,994000,42464128.0
2024-09-09 13:10:00,42.79,42.87,42.77,42.87,457200,19580934.0
2024-09-09 13:15:00,42.86,42.87,42.84,42.84,258000,11055746.0
2024-09-09 13:20:00,42.84,42.96,42.84,42.95,728000,31231353.0
2024-09-09 13:25:00,42.95,43.0,42.94,42.97,498300,21413380.0
2024-09-09 13:30:00,42.96,42.96,42.91,42.95,386700,16602886.0
2024-09-09 13:35:00,42.95,42.97,42.87,42.87,424400,18219646.0
2024-09-09 13:40:00,42.87,42.88,42.77,42.79,449100,19231619.0
2024-09-09 13:45:00,42.79,42.88,42.73,42.74,711200,30424690.0
2024-09-09 13:50:00,42.75,42.75,42.65,42.67,764000,32607625.0
2024-09-09 13:55:00,42.67,42.69,42.62,42.68,497000,21199866.0
2024-09-09 14:00:00,42.68,42.69,42.62,42.66,508800,21700872.0
2024-09-09 14:05:00,42.66,42.66,42.58,42.62,986800,42039548.0
2024-09-09 14:10:00,42.6,42.68,42.6,42.68,465400,19844353.0
2024-09-09 14:15:00,42.68,42.68,42.59,42.62,642400,27375738.0
2024-09-09 14:20:00,42.62,42.67,42.61,42.66,464800,19820158.0
2024-09-09 14:25:00,42.66,42.69,42.65,42.66,515700,22005767.0
2024-09-09 14:30:00,42.66,42.75,42.66,42.74,668100,28527356.0
2024-09-09 14:35:00,42.74,42.76,42.66,42.73,734200,31356158.0
2024-09-09 14:40:00,42.73,42.76,42.69,42.72,688200,29406208.0
2024-09-09 14:45:00,42.72,42.8,42.71,42.77,859400,36747786.0
2024-09-09 14:50:00,42.78,42.78,42.61,42.63,1279700,54593918.0
2024-09-09 14:55:00,42.63,42.65,42.57,42.58,1196500,50996606.0
2024-09-09 15:00:00,42.59,42.68,42.55,42.68,1439600,61364864.0
2024-09-10 09:35:00,42.75,43.03,42.75,42.85,3007300,128963800.0
2024-09-10 09:40:00,42.85,42.85,42.57,42.58,1874300,80082576.0
2024-09-10 09:45:00,42.58,42.6,42.31,42.32,2241000,95087728.0
2024-09-10 09:50:00,42.32,42.45,42.3,42.39,1097500,46475936.0
2024-09-10 09:55:00,42.39,42.48,42.31,42.48,807100,34210432.0
2024-09-10 10:00:00,42.5,42.63,42.44,42.56,866700,36862592.0
2024-09-10 10:05:00,42.56,42.59,42.5,42.51,646400,27500032.0
2024-09-10 10:10:00,42.51,42.55,42.42,42.42,397400,16889664.0
2024-09-10 10:15:00,42.42,42.48,42.42,42.48,366900,15580384.0
2024-09-10 10:20:00,42.48,42.58,42.47,42.58,415800,17684928.0
2024-09-10 10:25:00,42.58,42.61,42.54,42.55,417500,17776064.0
2024-09-10 10:30:00,42.55,42.58,42.43,42.46,374600,15917344.0
2024-09-10 10:35:00,42.46,42.54,42.46,42.51,212200,9018688.0
2024-09-10 10:40:00,42.51,42.56,42.49,42.56,326600,13888710.0
2024-09-10 10:45:00,42.57,42.59,42.52,42.54,324200,13795326.0
2024-09-10 10:50:00,42.54,42.59,42.49,42.51,335100,14254452.0
2024-09-10 10:55:00,42.51,42.53,42.45,42.46,388900,16527104.0
2024-09-10 11:00:00,42.46,42.53,42.44,42.51,326500,13867585.0
2024-09-10 11:05:00,42.51,42.57,42.49,42.57,373000,15861312.0
2024-09-10 11:10:00,42.57,42.6,42.56,42.57,492800,20984460.0
2024-09-10 11:15:00,42.57,42.6,42.55,42.59,320600,13648828.0
2024-09-10 11:20:00,42.59,42.59,42.54,42.54,266200,11329859.0
2024-09-10 11:25:00,42.54,42.59,42.52,42.56,544300,23164096.0
2024-09-10 11:30:00,42.56,42.63,42.52,42.62,455500,19396601.0
2024-09-10 13:05:00,42.63,42.72,42.63,42.68,974300,41582151.0
2024-09-10 13:10:00,42.68,42.71,42.64,42.67,982600,41943286.0
2024-09-10 13:15:00,42.67,42.74,42.65,42.73,441100,18840774.0
2024-09-10 13:20:00,42.73,42.78,42.71,42.74,524300,22408836.0
2024-09-10 13:25:00,42.74,42.78,42.69,42.69,513100,21931836.0
2024-09-10 13:30:00,42.69,42.71,42.61,42.63,448100,19115710.0
2024-09-10 13:35:00,42.63,42.63,42.53,42.56,427000,18184830.0
2024-09-10 13:40:00,42.56,42.56,42.49,42.53,287400,12218949.0
2024-09-10 13:45:00,42.53,42.55,42.5,42.51,212100,9018107.0
2024-09-10 13:50:00,42.51,42.58,42.51,42.55,230000,9783814.0
2024-09-10 13:55:00,42.55,42.57,42.53,42.54,258800,11010304.0
2024-09-10 14:00:00,42.54,42.68,42.51,42.63,340600,14500670.0
2024-09-10 14:05:00,42.63,42.68,42.58,42.67,330300,14081030.0
2024-09-10 14:10:00,42.67,42.73,42.67,42.69,620300,26483198.0
2024-09-10 14:15:00,42.69,42.76,42.63,42.76,631300,26962499.0
2024-09-10 14:20:00,42.76,42.77,42.66,42.67,556400,23767732.0
2024-09-10 14:25:00,42.67,42.7,42.65,42.68,297400,12691081.0
2024-09-10 14:30:00,42.68,42.68,42.61,42.62,369900,15770172.0
2024-09-10 14:35:00,42.62,42.75,42.62,42.73,629900,26889728.0
2024-09-10 14:40:00,42.73,42.74,42.68,42.69,511000,21824768.0
2024-09-10 14:45:00,42.69,42.7,42.63,42.69,655800,27985150.0
2024-09-10 14:50:00,42.7,42.7,42.58,42.63,852200,36337794.0
2024-09-10 14:55:00,42.63,42.65,42.6,42.6,843300,35949187.0
2024-09-10 15:00:00,42.6,42.66,42.6,42.66,732900,31243131.0
2024-09-11 09:35:00,42.64,42.72,42.44,42.49,1743600,74286152.0
2024-09-11 09:40:00,42.46,42.6,42.44,42.6,1109700,47154296.0
2024-09-11 09:45:00,42.62,42.72,42.6,42.63,913300,38959168.0
2024-09-11 09:50:00,42.63,42.69,42.59,42.65,525900,22429664.0
2024-09-11 09:55:00,42.65,42.9,42.64,42.82,2131900,91257600.0
2024-09-11 10:00:00,42.82,42.87,42.78,42.85,1117500,47862336.0
2024-09-11 10:05:00,42.85,42.89,42.76,42.78,792900,33962624.0
2024-09-11 10:10:00,42.78,42.8,42.67,42.75,702500,30013920.0
2024-09-11 10:15:00,42.75,42.77,42.64,42.7,621700,26537248.0
2024-09-11 10:20:00,42.7,42.76,42.69,42.75,259600,11089984.0
2024-09-11 10:25:00,42.74,42.78,42.67,42.71,513600,21941472.0
2024-09-11 10:30:00,42.71,42.73,42.69,42.71,227900,9733504.0
2024-09-11 10:35:00,42.71,42.74,42.64,42.66,463600,19788640.0
2024-09-11 10:40:00,42.66,42.7,42.62,42.67,439100,18729120.0
2024-09-11 10:45:00,42.67,42.75,42.66,42.71,283100,12092128.0
2024-09-11 10:50:00,42.71,42.71,42.6,42.62,440700,18802976.0
2024-09-11 10:55:00,42.62,42.65,42.53,42.53,359400,15305760.0
2024-09-11 11:00:00,42.53,42.57,42.53,42.53,256000,10893018.0
2024-09-11 11:05:00,42.53,42.54,42.41,42.42,827900,35155786.0
2024-09-11 11:10:00,42.42,42.45,42.37,42.4,774500,32842818.0
2024-09-11 11:15:00,42.4,42.44,42.37,42.43,439600,18637944.0
2024-09-11 11:20:00,42.43,42.51,42.43,42.45,236500,10042306.0
2024-09-11 11:25:00,42.45,42.47,42.43,42.47,182900,7763516.0
2024-09-11 11:30:00,42.46,42.47,42.42,42.44,203700,8645704.0
2024-09-11 13:05:00,42.44,42.65,42.44,42.64,875200,37257596.0
2024-09-11 13:10:00,42.64,42.67,42.54,42.62,578100,24614789.0
2024-09-11 13:15:00,42.62,42.65,42.53,42.58,427000,18187776.0
2024-09-11 13:20:00,42.58,42.61,42.5,42.51,207100,8814837.0
2024-09-11 13:25:00,42.51,42.52,42.45,42.45,280800,11929164.0
2024-09-11 13:30:00,42.45,42.48,42.42,42.42,371400,15767166.0
2024-09-11 13:35:00,42.42,42.48,42.42,42.48,425300,18056195.0
2024-09-11 13:40:00,42.48,42.5,42.41,42.43,463800,19689593.0
2024-09-11 13:45:00,42.43,42.46,42.42,42.46,182900,7762628.0
2024-09-11 13:50:00,42.45,42.5,42.45,42.48,224900,9550270.0
2024-09-11 13:55:00,42.48,42.54,42.46,42.5,330400,14038777.0
2024-09-11 14:00:00,42.5,42.54,42.47,42.49,227400,9665021.0
2024-09-11 14:05:00,42.49,42.5,42.46,42.48,334600,14214208.0
2024-09-11 14:10:00,42.48,42.51,42.46,42.47,407700,17321990.0
2024-09-11 14:15:00,42.47,42.52,42.47,42.49,286200,12161722.0
2024-09-11 14:20:00,42.5,42.5,42.46,42.47,314100,13344264.0
2024-09-11 14:25:00,42.47,42.5,42.43,42.46,556700,23640128.0
2024-09-11 14:30:00,42.46,42.6,42.45,42.57,815500,34699135.0
2024-09-11 14:35:00,42.57,42.57,42.52,42.55,552400,23506438.0
2024-09-11 14:40:00,42.55,42.6,42.55,42.58,527300,22452097.0
2024-09-11 14:45:00,42.58,42.61,42.57,42.6,836400,35620737.0
2024-09-11 14:50:00,42.6,42.62,42.56,42.6,1157300,49293687.0
2024-09-11 14:55:00,42.6,42.6,42.51,42.51,980800,41733500.0
2024-09-11 15:00:00,42.51,42.53,42.51,42.52,621800,26440070.0
2024-09-12 09:35:00,42.73,42.73,42.27,42.64,3787700,160912960.0
2024-09-12 09:40:00,42.65,42.65,42.38,42.43,1828900,77700848.0
2024-09-12 09:45:00,42.42,42.42,42.18,42.19,3057600,129264784.0
2024-09-12 09:50:00,42.2,42.2,41.92,42.02,3923200,164889120.0
2024-09-12 09:55:00,42.03,42.08,42.02,42.06,1033800,43461668.0
2024-09-12 10:00:00,42.07,42.13,42.06,42.12,923000,38845756.0
2024-09-12 10:05:00,42.12,42.12,41.91,41.95,1840500,77270778.0
2024-09-12 10:10:00,41.94,41.95,41.83,41.92,2277100,95378112.0
2024-09-12 10:15:00,41.91,42.02,41.9,41.97,703500,29527048.0
2024-09-12 10:20:00,41.97,42.05,41.97,42.01,714900,30026559.0
2024-09-12 10:25:00,42.0,42.06,41.98,42.03,687100,28872895.0
2024-09-12 10:30:00,42.02,42.25,42.02,42.25,902400,38049084.0
2024-09-12 10:35:00,42.27,42.42,42.24,42.42,1128000,47732811.0
2024-09-12 10:40:00,42.4,42.49,42.36,42.4,1041900,44191353.0
2024-09-12 10:45:00,42.41,42.49,42.36,42.47,571200,24233854.0
2024-09-12 10:50:00,42.46,42.55,42.45,42.46,822100,34937160.0
2024-09-12 10:55:00,42.41,42.45,42.37,42.4,500000,21203386.0
2024-09-12 11:00:00,42.4,42.42,42.37,42.38,310900,13180290.0
2024-09-12 11:05:00,42.38,42.39,42.31,42.32,791800,33516418.0
2024-09-12 11:10:00,42.32,42.36,42.3,42.32,267000,11301117.0
2024-09-12 11:15:00,42.32,42.39,42.31,42.39,282700,11974400.0
2024-09-12 11:20:00,42.4,42.43,42.36,42.38,248300,10525439.0
2024-09-12 11:25:00,42.37,42.39,42.36,42.39,353100,14963322.0
2024-09-12 11:30:00,42.4,42.42,42.38,42.38,266200,11285004.0
2024-09-12 13:05:00,42.36,42.47,42.36,42.44,580900,24648956.0
2024-09-12 13:10:00,42.44,42.5,42.42,42.49,416900,17701500.0
2024-09-12 13:15:00,42.49,42.58,42.46,42.56,888100,37766146.0
2024-09-12 13:20:00,42.56,42.72,42.56,42.72,1335000,56902400.0
2024-09-12 13:25:00,42.72,42.77,42.71,42.73,1301500,55619712.0
2024-09-12 13:30:00,42.72,42.74,42.68,42.68,723900,30920320.0
2024-09-12 13:35:00,42.68,42.68,42.61,42.61,495100,21112064.0
2024-09-12 13:40:00,42.61,42.68,42.61,42.66,417100,17790464.0
2024-09-12 13:45:00,42.67,42.68,42.56,42.56,320800,13677056.0
2024-09-12 13:50:00,42.58,42.61,42.57,42.61,290300,12363264.0
2024-09-12 13:55:00,42.61,42.63,42.58,42.58,259600,11058688.0
2024-09-12 14:00:00,42.58,42.59,42.57,42.58,256800,10935040.0
2024-09-12 14:05:00,42.58,42.59,42.54,42.56,258600,11006080.0
2024-09-12 14:10:00,42.55,42.55,42.5,42.55,402200,17105671.0
2024-09-12 14:15:00,42.55,42.6,42.55,42.57,311200,13249529.0
2024-09-12 14:20:00,42.56,42.57,42.53,42.53,218200,9286272.0
2024-09-12 14:25:00,42.54,42.6,42.53,42.6,430400,18321280.0
2024-09-12 14:30:00,42.6,42.65,42.59,42.64,466200,19865856.0
2024-09-12 14:35:00,42.64,42.67,42.62,42.62,412400,17584640.0
2024-09-12 14:40:00,42.62,42.65,42.6,42.61,371700,15842688.0
2024-09-12 14:45:00,42.61,42.62,42.55,42.61,490600,20893056.0
2024-09-12 14:50:00,42.61,42.61,42.56,42.56,632300,26925696.0
2024-09-12 14:55:00,42.56,42.57,42.54,42.55,578600,24621946.0
2024-09-12 15:00:00,42.55,42.6,42.54,42.6,965200,41100550.0
2024-09-13 09:35:00,42.56,43.26,42.56,43.08,5188300,222878192.0
2024-09-13 09:40:00,43.08,43.21,42.98,43.21,1907200,82205456.0
2024-09-13 09:45:00,43.21,43.28,43.13,43.21,2548200,110177632.0
2024-09-13 09:50:00,43.21,43.29,43.1,43.23,1512700,65381344.0
2024-09-13 09:55:00,43.23,43.29,43.22,43.24,1391400,60207936.0
2024-09-13 10:00:00,43.24,43.28,43.12,43.16,835800,36096504.0
2024-09-13 10:05:00,43.16,43.22,43.12,43.15,846500,36546304.0
2024-09-13 10:10:00,43.15,43.25,43.05,43.25,1138400,49131014.0
2024-09-13 10:15:00,43.25,43.4,43.25,43.32,3139400,136044998.0
2024-09-13 10:20:00,43.32,43.36,43.2,43.22,696900,30151416.0
2024-09-13 10:25:00,43.24,43.3,43.16,43.16,567800,24549704.0
2024-09-13 10:30:00,43.16,43.16,43.07,43.08,496900,21425976.0
2024-09-13 10:35:00,43.08,43.21,43.08,43.19,549400,23710723.0
2024-09-13 10:40:00,43.19,43.21,43.15,43.19,439800,18992193.0
2024-09-13 10:45:00,43.19,43.2,43.17,43.17,231300,9988152.0
2024-09-13 10:50:00,43.17,43.18,43.09,43.1,311800,13445774.0
2024-09-13 10:55:00,43.1,43.12,43.08,43.09,291000,12541504.0
2024-09-13 11:00:00,43.09,43.09,43.02,43.04,356000,15328062.0
2024-09-13 11:05:00,43.04,43.07,43.0,43.0,443400,19074749.0
2024-09-13 11:10:00,43.0,43.06,42.99,43.03,289900,12471172.0
2024-09-13 11:15:00,43.03,43.06,43.0,43.05,231700,9969465.0
2024-09-13 11:20:00,43.05,43.08,43.03,43.06,178900,7703232.0
2024-09-13 11:25:00,43.06,43.08,43.02,43.02,196600,8462599.0
2024-09-13 11:30:00,43.02,43.04,42.98,43.02,364500,15676096.0
2024-09-13 13:05:00,43.01,43.05,42.98,43.04,416200,17902452.0
2024-09-13 13:10:00,43.04,43.12,43.0,43.11,347000,14945599.0
2024-09-13 13:15:00,43.11,43.2,43.07,43.19,559500,24129934.0
2024-09-13 13:20:00,43.19,43.19,43.13,43.13,210300,9076218.0
2024-09-13 13:25:00,43.13,43.14,43.08,43.1,356900,15387655.0
2024-09-13 13:30:00,43.1,43.11,43.06,43.08,241900,10423680.0
2024-09-13 13:35:00,43.08,43.12,43.05,43.11,244000,10511223.0
2024-09-13 13:40:00,43.11,43.13,43.07,43.09,360400,15534586.0
2024-09-13 13:45:00,43.09,43.11,43.05,43.08,375400,16174606.0
2024-09-13 13:50:00,43.08,43.14,43.07,43.13,546200,23540594.0
2024-09-13 13:55:00,43.13,43.15,43.08,43.11,520400,22441736.0
2024-09-13 14:00:00,43.11,43.12,43.07,43.07,423900,18268035.0
2024-09-13 14:05:00,43.07,43.1,43.04,43.05,353200,15209725.0
2024-09-13 14:10:00,43.05,43.07,43.03,43.04,218100,9388152.0
2024-09-13 14:15:00,43.04,43.11,43.04,43.1,474400,20435855.0
2024-09-13 14:20:00,43.1,43.1,43.03,43.04,252700,10884729.0
2024-09-13 14:25:00,43.04,43.09,43.02,43.06,334500,14402040.0
2024-09-13 14:30:00,43.06,43.06,43.0,43.0,388800,16728590.0
2024-09-13 14:35:00,43.0,43.08,42.94,42.96,635900,27343474.0
2024-09-13 14:40:00,42.96,42.98,42.92,42.96,411900,17688203.0
2024-09-13 14:45:00,42.96,43.01,42.96,42.99,598100,25708923.0
2024-09-13 14:50:00,42.99,43.0,42.95,42.95,510400,21936379.0
2024-09-13 14:55:00,42.95,42.96,42.9,42.91,769200,33013379.0
2024-09-13 15:00:00,42.91,42.92,42.89,42.89,978800,41988484.0
2024-09-18 09:35:00,43.0,43.31,42.93,43.28,2242700,96667808.0
2024-09-18 09:40:00,43.28,43.48,43.28,43.48,2179300,94584848.0
2024-09-18 09:45:00,43.48,43.54,43.45,43.46,1769500,76958848.0
2024-09-18 09:50:00,43.46,43.54,43.37,43.4,1546200,67186400.0
2024-09-18 09:55:00,43.4,43.49,43.35,43.36,815400,35408672.0
2024-09-18 10:00:00,43.36,43.4,43.34,43.38,695300,30156320.0
2024-09-18 10:05:00,43.38,43.49,43.38,43.45,823300,35763008.0
2024-09-18 10:10:00,43.45,43.47,43.41,43.43,620900,26969632.0
2024-09-18 10:15:00,43.43,43.47,43.38,43.45,669900,29097376.0
2024-09-18 10:20:00,43.45,43.48,43.41,43.41,645400,28045920.0
2024-09-18 10:25:00,43.41,43.48,43.38,43.4,554500,24076128.0
2024-09-18 10:30:00,43.4,43.42,43.29,43.29,656900,28475876.0
2024-09-18 10:35:00,43.29,43.41,43.29,43.39,638900,27697660.0
2024-09-18 10:40:00,43.39,43.45,43.36,43.41,676500,29373368.0
2024-09-18 10:45:00,43.41,43.46,43.39,43.39,665400,28894724.0
2024-09-18 10:50:00,43.39,43.5,43.38,43.49,1003700,43622974.0
2024-09-18 10:55:00,43.49,43.55,43.48,43.54,1149700,50018563.0
2024-09-18 11:00:00,43.54,43.58,43.53,43.57,1019100,44390020.0
2024-09-18 11:05:00,43.57,43.6,43.56,43.59,1150300,50134199.0
2024-09-18 11:10:00,43.59,43.64,43.58,43.63,1303800,56859008.0
2024-09-18 11:15:00,43.63,43.73,43.63,43.69,1472600,64320334.0
2024-09-18 11:20:00,43.69,43.73,43.61,43.68,1203400,52567162.0
2024-09-18 11:25:00,43.68,43.71,43.65,43.69,937900,40974148.0
2024-09-18 11:30:00,43.69,43.72,43.54,43.57,1115800,48742532.0
2024-09-18 13:05:00,43.56,43.56,43.33,43.38,1031200,44788222.0
2024-09-18 13:10:00,43.38,43.42,43.34,43.34,657700,28531962.0
2024-09-18 13:15:00,43.34,43.35,43.27,43.29,626300,27119620.0
2024-09-18 13:20:00,43.29,43.36,43.28,43.35,574800,24899844.0
2024-09-18 13:25:00,43.35,43.41,43.35,43.36,385600,16727808.0
2024-09-18 13:30:00,43.36,43.4,43.35,43.35,286600,12434294.0
2024-09-18 13:35:00,43.35,43.39,43.33,43.36,268200,11630088.0
2024-09-18 13:40:00,43.36,43.45,43.36,43.44,474600,20600314.0
2024-09-18 13:45:00,43.44,43.55,43.39,43.55,679800,29545860.0
2024-09-18 13:50:00,43.55,43.59,43.49,43.51,1000000,43544317.0
2024-09-18 13:55:00,43.51,43.63,43.51,43.57,975300,42494973.0
2024-09-18 14:00:00,43.57,43.73,43.57,43.73,1424800,62230919.0
2024-09-18 14:05:00,43.73,43.77,43.63,43.65,1566800,68483837.0
2024-09-18 14:10:00,43.65,43.76,43.65,43.74,965800,42216066.0
2024-09-18 14:15:00,43.74,43.79,43.69,43.7,1013500,44346367.0
2024-09-18 14:20:00,43.7,43.73,43.65,43.69,769700,33628035.0
2024-09-18 14:25:00,43.69,43.7,43.66,43.67,681700,29775482.0
2024-09-18 14:30:00,43.67,43.7,43.66,43.69,503500,21993732.0
2024-09-18 14:35:00,43.69,43.71,43.67,43.69,584700,25547516.0
2024-09-18 14:40:00,43.69,43.7,43.66,43.66,581700,25405832.0
2024-09-18 14:45:00,43.66,43.71,43.66,43.69,921000,40234112.0
2024-09-18 14:50:00,43.69,43.72,43.68,43.7,588800,25731062.0
2024-09-18 14:55:00,43.7,43.7,43.68,43.68,846500,36984332.0
2024-09-18 15:00:00,43.68,43.7,43.67,43.7,714300,31210740.0
2024-09-19 09:35:00,43.72,43.72,43.35,43.48,3212000,139752752.0
2024-09-19 09:40:00,43.48,43.64,43.4,43.57,1345800,58580240.0
2024-09-19 09:45:00,43.58,43.66,43.45,43.55,1116000,48588640.0
2024-09-19 09:50:00,43.53,43.66,43.46,43.63,1153400,50228608.0
2024-09-19 09:55:00,43.63,43.76,43.6,43.68,1316400,57499936.0
2024-09-19 10:00:00,43.67,43.7,43.57,43.66,1453900,63454272.0
2024-09-19 10:05:00,43.66,43.91,43.66,43.88,1768400,77479488.0
2024-09-19 10:10:00,43.89,43.91,43.8,43.9,1181900,51854752.0
2024-09-19 10:15:00,43.9,43.98,43.82,43.98,1342900,59001541.0
2024-09-19 10:20:00,43.97,43.99,43.77,43.9,1652700,72573179.0
2024-09-19 10:25:00,43.89,43.96,43.77,43.78,1424800,62525436.0
2024-09-19 10:30:00,43.79,43.94,43.77,43.94,2017600,88467332.0
2024-09-19 10:35:00,43.95,43.98,43.81,43.82,1971400,86561536.0
2024-09-19 10:40:00,43.82,43.95,43.81,43.95,910700,39963768.0
2024-09-19 10:45:00,43.95,44.0,43.88,43.99,1482200,65165960.0
2024-09-19 10:50:00,43.99,44.0,43.92,43.92,1323900,58226816.0
2024-09-19 10:55:00,43.92,44.0,43.91,43.99,1030800,45314816.0
2024-09-19 11:00:00,43.99,44.0,43.96,43.97,712300,31330302.0
2024-09-19 11:05:00,43.97,43.98,43.85,43.87,574800,25241469.0
2024-09-19 11:10:00,43.87,43.89,43.83,43.84,509200,22330244.0
2024-09-19 11:15:00,43.84,43.86,43.82,43.85,366500,16067326.0
2024-09-19 11:20:00,43.86,43.86,43.81,43.85,407300,17853564.0
2024-09-19 11:25:00,43.85,44.04,43.85,44.03,1530100,67298821.0
2024-09-19 11:30:00,44.03,44.03,43.96,43.97,530400,23342217.0
2024-09-19 13:05:00,43.95,44.05,43.95,44.05,2561100,112714226.0
2024-09-19 13:10:00,44.05,44.1,44.03,44.08,1322100,58265229.0
2024-09-19 13:15:00,44.08,44.08,44.0,44.01,691200,30436096.0
2024-09-19 13:20:00,44.0,44.03,43.97,43.98,403300,17744632.0
2024-09-19 13:25:00,43.98,44.03,43.96,43.98,444600,19557890.0
2024-09-19 13:30:00,43.97,43.97,43.9,43.95,411400,18070786.0
2024-09-19 13:35:00,43.95,44.0,43.91,43.98,441400,19404549.0
2024-09-19 13:40:00,43.98,44.0,43.94,43.96,424900,18685561.0
2024-09-19 13:45:00,43.96,43.98,43.91,43.92,355400,15619834.0
2024-09-19 13:50:00,43.92,43.98,43.9,43.93,355600,15621894.0
2024-09-19 13:55:00,43.93,43.93,43.89,43.9,470800,20671480.0
2024-09-19 14:00:00,43.91,43.93,43.88,43.89,381800,16764296.0
2024-09-19 14:05:00,43.88,43.92,43.88,43.88,333900,14657789.0
2024-09-19 14:10:00,43.88,43.92,43.88,43.91,314600,13809661.0
2024-09-19 14:15:00,43.91,44.0,43.9,43.98,698800,30724485.0
2024-09-19 14:20:00,43.99,44.0,43.97,43.99,640000,28153733.0
2024-09-19 14:25:00,43.99,43.99,43.93,43.99,392200,17245568.0
2024-09-19 14:30:00,43.99,44.02,43.97,44.0,889000,39114882.0
2024-09-19 14:35:00,44.0,44.0,43.98,44.0,481200,21170298.0
2024-09-19 14:40:00,44.0,44.01,43.94,43.98,593000,26083963.0
2024-09-19 14:45:00,43.99,44.0,43.96,43.97,729500,32086529.0
2024-09-19 14:50:00,43.97,44.03,43.97,44.01,878700,38664575.0
2024-09-19 14:55:00,44.01,44.02,43.98,43.99,690300,30373893.0
2024-09-19 15:00:00,43.99,44.03,43.99,44.03,1460800,64304896.0
2024-09-20 09:35:00,43.98,44.16,43.88,44.16,1966000,86573848.0
2024-09-20 09:40:00,44.16,44.18,43.99,44.02,1577500,69579960.0
2024-09-20 09:45:00,44.02,44.02,43.84,43.85,1181400,51899072.0
2024-09-20 09:50:00,43.85,44.05,43.85,44.04,1059200,46581056.0
2024-09-20 09:55:00,44.04,44.08,43.99,43.99,834600,36763424.0
2024-09-20 10:00:00,43.99,44.03,43.9,43.91,623000,27378048.0
2024-09-20 10:05:00,43.91,44.03,43.89,44.01,714800,31411808.0
2024-09-20 10:10:00,44.01,44.12,44.01,44.05,1394900,61476448.0
2024-09-20 10:15:00,44.05,44.11,44.02,44.08,540200,23807008.0
2024-09-20 10:20:00,44.08,44.11,44.01,44.01,924700,40750976.0
2024-09-20 10:25:00,44.0,44.1,43.97,44.1,794300,34961760.0
2024-09-20 10:30:00,44.1,44.15,44.04,44.05,964000,42533698.0
2024-09-20 10:35:00,44.05,44.11,44.02,44.02,484600,21343487.0
2024-09-20 10:40:00,44.02,44.02,43.94,43.94,422200,18573183.0
2024-09-20 10:45:00,43.95,44.0,43.94,43.98,423400,18615747.0
2024-09-20 10:50:00,43.98,44.01,43.94,43.96,348700,15332092.0
2024-09-20 10:55:00,43.96,44.03,43.95,44.02,416200,18313337.0
2024-09-20 11:00:00,44.02,44.06,44.0,44.06,532600,23448524.0
2024-09-20 11:05:00,44.06,44.13,44.06,44.09,758000,33428724.0
2024-09-20 11:10:00,44.09,44.13,44.01,44.04,499600,22024832.0
2024-09-20 11:15:00,44.04,44.05,44.02,44.05,324000,14266181.0
2024-09-20 11:20:00,44.05,44.12,44.03,44.12,562100,24780937.0
2024-09-20 11:25:00,44.12,44.12,44.05,44.08,368600,16252540.0
2024-09-20 11:30:00,44.08,44.08,44.02,44.02,320500,14117820.0
2024-09-20 13:05:00,44.02,44.02,43.89,43.89,774900,34050564.0
2024-09-20 13:10:00,43.9,43.91,43.85,43.86,775100,34007300.0
2024-09-20 13:15:00,43.87,43.87,43.78,43.79,1086400,47601728.0
2024-09-20 13:20:00,43.79,43.85,43.74,43.81,1490000,65223676.0
2024-09-20 13:25:00,43.82,43.93,43.8,43.91,1383700,60735862.0
2024-09-20 13:30:00,43.91,43.91,43.82,43.84,557200,24441731.0
2024-09-20 13:35:00,43.85,43.85,43.79,43.81,656200,28749127.0
2024-09-20 13:40:00,43.82,43.91,43.82,43.86,768400,33700088.0
2024-09-20 13:45:00,43.87,43.87,43.81,43.81,440600,19309574.0
2024-09-20 13:50:00,43.82,43.93,43.8,43.87,946700,41515010.0
2024-09-20 13:55:00,43.87,43.89,43.85,43.87,642000,28163070.0
2024-09-20 14:00:00,43.88,43.98,43.87,43.98,878900,38607616.0
2024-09-20 14:05:00,43.98,44.04,43.97,44.01,1481700,65206532.0
2024-09-20 14:10:00,44.01,44.07,43.99,44.01,1422200,62626812.0
2024-09-20 14:15:00,44.01,44.06,43.93,44.0,1141500,50213764.0
2024-09-20 14:20:00,44.0,44.05,43.98,44.03,955300,42053888.0
2024-09-20 14:25:00,44.05,44.05,43.99,44.02,1224100,53898880.0
2024-09-20 14:30:00,44.02,44.07,44.02,44.05,1450700,63896820.0
2024-09-20 14:35:00,44.05,44.09,44.01,44.08,1441800,63522048.0
2024-09-20 14:40:00,44.08,44.14,44.07,44.12,2048800,90361738.0
2024-09-20 14:45:00,44.12,44.18,44.1,44.16,3403400,150285827.0
2024-09-20 14:50:00,44.16,44.2,44.15,44.17,2239900,98965878.0
2024-09-20 14:55:00,44.17,44.27,44.15,44.26,3261500,144204933.0
2024-09-20 15:00:00,44.26,44.29,44.15,44.15,4985200,220260608.0
2024-09-23 09:35:00,44.13,44.19,43.96,44.03,2029100,89452840.0
2024-09-23 09:40:00,44.03,44.08,43.95,43.99,1239500,54556552.0
2024-09-23 09:45:00,44.0,44.08,43.96,44.0,1307000,57531520.0
2024-09-23 09:50:00,44.0,44.05,43.87,44.01,2003400,88005712.0
2024-09-23 09:55:00,44.01,44.09,43.98,44.08,894100,39371392.0
2024-09-23 10:00:00,44.08,44.15,44.05,44.15,767200,33839136.0
2024-09-23 10:05:00,44.15,44.23,44.13,44.22,1397200,61716192.0
2024-09-23 10:10:00,44.22,44.22,44.07,44.08,492600,21748672.0
2024-09-23 10:15:00,44.08,44.18,44.08,44.11,538400,23765216.0
2024-09-23 10:20:00,44.11,44.18,44.06,44.18,560400,24720288.0
2024-09-23 10:25:00,44.17,44.18,44.08,44.08,333600,14718112.0
2024-09-23 10:30:00,44.08,44.1,44.02,44.02,503200,22159808.0
2024-09-23 10:35:00,44.03,44.04,43.98,44.02,569600,25068792.0
2024-09-23 10:40:00,44.01,44.03,43.98,44.02,394500,17360896.0
2024-09-23 10:45:00,44.01,44.09,44.0,44.04,399000,17575429.0
2024-09-23 10:50:00,44.03,44.15,44.03,44.14,568500,25077767.0
2024-09-23 10:55:00,44.14,44.21,44.11,44.19,949500,41942847.0
2024-09-23 11:00:00,44.19,44.32,44.18,44.32,1444800,63915907.0
2024-09-23 11:05:00,44.31,44.4,44.26,44.32,1489800,66058614.0
2024-09-23 11:10:00,44.32,44.32,44.22,44.23,551900,24437116.0
2024-09-23 11:15:00,44.23,44.25,44.18,44.21,312400,13815106.0
2024-09-23 11:20:00,44.21,44.26,44.17,44.25,549600,24305854.0
2024-09-23 11:25:00,44.26,44.3,44.22,44.29,302200,13375051.0
2024-09-23 11:30:00,44.28,44.33,44.23,44.29,522500,23142133.0
2024-09-23 13:05:00,44.29,44.29,44.16,44.18,586400,25935681.0
2024-09-23 13:10:00,44.18,44.2,44.13,44.16,504300,22273855.0
2024-09-23 13:15:00,44.16,44.21,44.15,44.17,308100,13613260.0
2024-09-23 13:20:00,44.17,44.22,44.17,44.22,295500,13057154.0
2024-09-23 13:25:00,44.22,44.24,44.17,44.18,259900,11488115.0
2024-09-23 13:30:00,44.18,44.18,44.14,44.16,244400,10790720.0
2024-09-23 13:35:00,44.16,44.16,44.14,44.14,239300,10565065.0
2024-09-23 13:40:00,44.14,44.17,44.14,44.15,272700,12041406.0
2024-09-23 13:45:00,44.15,44.15,44.11,44.11,228700,10095420.0
2024-09-23 13:50:00,44.11,44.12,44.05,44.07,368200,16227912.0
2024-09-23 13:55:00,44.07,44.09,44.02,44.05,412600,18176384.0
2024-09-23 14:00:00,44.06,44.1,44.05,44.09,255800,11271802.0
2024-09-23 14:05:00,44.09,44.09,44.03,44.07,336500,14825853.0
2024-09-23 14:10:00,44.07,44.07,44.03,44.05,234900,10346251.0
2024-09-23 14:15:00,44.05,44.09,44.04,44.04,227300,10015226.0
2024-09-23 14:20:00,44.04,44.09,44.03,44.08,325800,14354424.0
2024-09-23 14:25:00,44.08,44.1,44.06,44.07,347000,15292420.0
2024-09-23 14:30:00,44.07,44.1,44.06,44.07,402600,17743232.0
2024-09-23 14:35:00,44.08,44.14,44.06,44.07,641500,28287232.0
2024-09-23 14:40:00,44.07,44.09,44.03,44.05,576900,25418492.0
2024-09-23 14:45:00,44.05,44.08,44.02,44.07,713600,31427970.0
2024-09-23 14:50:00,44.06,44.06,44.03,44.04,575600,25349504.0
2024-09-23 14:55:00,44.05,44.08,44.03,44.07,552500,24344198.0
2024-09-23 15:00:00,44.08,44.09,44.04,44.09,567900,25035136.0
2024-09-24 09:35:00,44.6,44.74,44.5,44.63,7466500,333254432.0
2024-09-24 09:40:00,44.63,44.94,44.63,44.8,4745500,212682176.0
2024-09-24 09:45:00,44.8,44.95,44.75,44.93,3203700,143833088.0
2024-09-24 09:50:00,44.93,44.95,44.7,44.7,2956800,132650112.0
2024-09-24 09:55:00,44.68,44.75,44.63,44.63,1585100,70833725.0
2024-09-24 10:00:00,44.64,44.72,44.62,44.64,1085700,48490813.0
2024-09-24 10:05:00,44.66,44.71,44.62,44.71,907500,40525580.0
2024-09-24 10:10:00,44.71,44.83,44.71,44.76,1130500,50619379.0
2024-09-24 10:15:00,44.76,44.84,44.71,44.77,1134900,50809931.0
2024-09-24 10:20:00,44.78,44.8,44.7,44.71,858400,38422522.0
2024-09-24 10:25:00,44.73,44.75,44.66,44.7,703100,31428482.0
2024-09-24 10:30:00,44.7,44.74,44.66,44.68,601600,26890754.0
2024-09-24 10:35:00,44.68,44.69,44.6,44.6,1371100,61215235.0
2024-09-24 10:40:00,44.61,44.7,44.56,44.62,1095500,48884347.0
2024-09-24 10:45:00,44.63,44.83,44.62,44.82,1027100,45940480.0
2024-09-24 10:50:00,44.83,45.0,44.82,44.92,4394100,197507832.0
2024-09-24 10:55:00,44.92,45.09,44.88,45.04,4358600,196201992.0
2024-09-24 11:00:00,45.04,45.24,45.03,45.24,3261400,147122560.0
2024-09-24 11:05:00,45.24,45.24,45.09,45.15,2653200,119825280.0
2024-09-24 11:10:00,45.15,45.28,45.05,45.26,2119600,95748096.0
2024-09-24 11:15:00,45.25,45.34,45.19,45.33,2462300,111496064.0
2024-09-24 11:20:00,45.33,45.46,45.29,45.45,3312800,150344448.0
2024-09-24 11:25:00,45.45,45.61,45.44,45.61,4540900,206652160.0
2024-09-24 11:30:00,45.61,45.73,45.55,45.69,3276700,149595392.0
2024-09-24 13:05:00,45.69,46.49,45.69,46.3,11585900,534479872.0
2024-09-24 13:10:00,46.3,46.4,46.18,46.4,3785900,175180800.0
2024-09-24 13:15:00,46.4,46.44,46.22,46.23,3381300,156767744.0
2024-09-24 13:20:00,46.23,46.26,46.06,46.07,1805000,83304704.0
2024-09-24 13:25:00,46.07,46.23,46.04,46.19,1905700,87906048.0
2024-09-24 13:30:00,46.19,46.2,46.14,46.18,1405700,64914944.0
2024-09-24 13:35:00,46.18,46.21,46.09,46.19,1771400,81757952.0
2024-09-24 13:40:00,46.2,46.41,46.2,46.29,3343000,154836224.0
2024-09-24 13:45:00,46.3,46.4,46.28,46.3,1729000,80113664.0
2024-09-24 13:50:00,46.3,46.33,46.21,46.32,1514700,70095872.0
2024-09-24 13:55:00,46.31,46.4,46.3,46.4,2072500,96052992.0
2024-09-24 14:00:00,46.4,46.41,46.33,46.37,1499600,69541376.0
2024-09-24 14:05:00,46.37,46.41,46.33,46.33,1554500,72081408.0
2024-09-24 14:10:00,46.34,46.34,46.2,46.28,1643800,76044800.0
2024-09-24 14:15:00,46.28,46.3,46.21,46.24,1484700,68687360.0
2024-09-24 14:20:00,46.24,46.27,46.21,46.25,1686900,78002688.0
2024-09-24 14:25:00,46.24,46.27,46.21,46.26,1243300,57495040.0
2024-09-24 14:30:00,46.26,46.28,46.21,46.26,1143000,52849664.0
2024-09-24 14:35:00,46.27,46.33,46.24,46.33,2235500,103499264.0
2024-09-24 14:40:00,46.35,46.4,46.34,46.38,2667300,123702784.0
2024-09-24 14:45:00,46.39,46.42,46.36,46.38,1495100,69363200.0
2024-09-24 14:50:00,46.38,46.44,46.35,46.42,2427300,112615936.0
2024-09-24 14:55:00,46.42,46.48,46.42,46.48,4029900,187226624.0
2024-09-24 15:00:00,46.48,46.5,46.47,46.5,3748700,174291968.0
2024-09-25 09:35:00,47.6,48.12,47.58,47.96,26836000,1282722436.0
2024-09-25 09:40:00,47.97,48.16,47.84,48.14,11265500,540817660.0
2024-09-25 09:45:00,48.17,48.19,47.61,47.69,7225000,345987200.0
2024-09-25 09:50:00,47.69,47.73,47.48,47.49,5957600,283701504.0
2024-09-25 09:55:00,47.5,47.73,47.48,47.62,4588700,218528512.0
2024-09-25 10:00:00,47.63,47.68,47.54,47.68,2919800,139049984.0
2024-09-25 10:05:00,47.68,47.76,47.62,47.76,3652300,174150150.0
2024-09-25 10:10:00,47.77,47.9,47.77,47.89,3643900,174361850.0
2024-09-25 10:15:00,47.89,47.89,47.68,47.84,2433300,116216066.0
2024-09-25 10:20:00,47.84,47.95,47.82,47.9,3388600,162281976.0
2024-09-25 10:25:00,47.89,47.89,47.62,47.72,2471500,117951238.0
2024-09-25 10:30:00,47.69,47.75,47.61,47.7,1943400,92613888.0
2024-09-25 10:35:00,47.7,47.7,47.5,47.53,2589900,123204864.0
2024-09-25 10:40:00,47.53,47.65,47.49,47.63,1917000,91206656.0
2024-09-25 10:45:00,47.63,47.7,47.56,47.67,1596300,76036096.0
2024-09-25 10:50:00,47.67,47.77,47.56,47.71,1905500,90837764.0
2024-09-25 10:55:00,47.72,47.8,47.68,47.79,1712800,81786881.0
2024-09-25 11:00:00,47.79,47.8,47.67,47.68,1259700,60145659.0
2024-09-25 11:05:00,47.68,47.68,47.55,47.63,2050000,97584896.0
2024-09-25 11:10:00,47.64,47.77,47.52,47.55,1893800,90234112.0
2024-09-25 11:15:00,47.55,47.71,47.49,47.67,2966200,141058552.0
2024-09-25 11:20:00,47.66,47.68,47.41,47.41,1361600,64679944.0
2024-09-25 11:25:00,47.41,47.6,47.35,47.6,2080700,98735104.0
2024-09-25 11:30:00,47.58,47.61,47.5,47.55,1464800,69660672.0
2024-09-25 13:05:00,47.5,47.71,47.5,47.66,3229900,153801216.0
2024-09-25 13:10:00,47.67,47.77,47.65,47.75,2069300,98733560.0
2024-09-25 13:15:00,47.75,47.8,47.67,47.69,1872000,89423369.0
2024-09-25 13:20:00,47.7,47.79,47.66,47.78,1694600,80871419.0
2024-09-25 13:25:00,47.78,47.78,47.65,47.65,1012900,48309768.0
2024-09-25 13:30:00,47.65,47.66,47.6,47.65,1286200,61261308.0
2024-09-25 13:35:00,47.65,47.7,47.63,47.64,1334400,63614976.0
2024-09-25 13:40:00,47.63,47.64,47.48,47.55,1335200,63474176.0
2024-09-25 13:45:00,47.55,47.55,47.41,47.41,1514800,71890432.0
2024-09-25 13:50:00,47.4,47.45,47.37,47.37,1566500,74271232.0
2024-09-25 13:55:00,47.38,47.45,47.3,47.42,1863000,88259584.0
2024-09-25 14:00:00,47.42,47.55,47.41,47.52,1989100,94477312.0
2024-09-25 14:05:00,47.52,47.59,47.52,47.57,1829900,87023104.0
2024-09-25 14:10:00,47.58,47.59,47.45,47.5,955200,45425152.0
2024-09-25 14:15:00,47.48,47.55,47.39,47.41,1060500,50354176.0
2024-09-25 14:20:00,47.41,47.42,47.37,47.38,1162600,55095296.0
2024-09-25 14:25:00,47.38,47.39,47.3,47.31,1299200,61495808.0
2024-09-25 14:30:00,47.3,47.36,47.28,47.33,1429800,67651072.0
2024-09-25 14:35:00,47.33,47.4,47.31,47.36,1483700,70255616.0
2024-09-25 14:40:00,47.36,47.49,47.31,47.49,1982400,93948416.0
2024-09-25 14:45:00,47.49,47.51,47.47,47.49,1790900,85054976.0
2024-09-25 14:50:00,47.49,47.52,47.45,47.47,1765600,83841536.0
2024-09-25 14:55:00,47.47,47.49,47.36,47.38,2166700,102772224.0
2024-09-25 15:00:00,47.37,47.4,47.35,47.36,1520100,71999488.0
2024-09-26 09:35:00,47.59,47.59,47.2,47.58,5249600,249153712.0
2024-09-26 09:40:00,47.59,47.59,47.31,47.38,2954100,140085968.0
2024-09-26 09:45:00,47.37,47.43,47.31,47.41,2225500,105458144.0
2024-09-26 09:50:00,47.42,47.56,47.42,47.54,2716900,129032352.0
2024-09-26 09:55:00,47.53,47.62,47.51,47.56,2207500,105024257.0
2024-09-26 10:00:00,47.6,47.95,47.58,47.86,3993200,190934266.0
2024-09-26 10:05:00,47.88,47.97,47.74,47.87,2387100,114268033.0
2024-09-26 10:10:00,47.85,47.95,47.77,47.94,1582200,75766539.0
2024-09-26 10:15:00,47.94,47.98,47.93,47.93,2332200,111829113.0
2024-09-26 10:20:00,47.93,48.1,47.93,48.09,5200800,249720832.0
2024-09-26 10:25:00,48.09,48.3,48.09,48.28,6619100,319080192.0
2024-09-26 10:30:00,48.29,48.5,48.29,48.49,4583700,221894144.0
2024-09-26 10:35:00,48.5,48.5,48.22,48.25,3176500,153785600.0
2024-09-26 10:40:00,48.26,48.41,48.2,48.33,1589100,76741120.0
2024-09-26 10:45:00,48.34,48.36,48.2,48.34,2572500,124202752.0
2024-09-26 10:50:00,48.33,48.4,48.31,48.32,1945500,94069504.0
2024-09-26 10:55:00,48.31,48.32,48.19,48.22,1295100,62466816.0
2024-09-26 11:00:00,48.2,48.33,48.2,48.33,1280500,61837056.0
2024-09-26 11:05:00,48.33,48.4,48.31,48.37,1899700,91894272.0
2024-09-26 11:10:00,48.37,48.4,48.26,48.27,1045200,50529792.0
2024-09-26 11:15:00,48.26,48.35,48.16,48.16,1217500,58784768.0
2024-09-26 11:20:00,48.17,48.23,48.14,48.19,1256400,60532480.0
2024-09-26 11:25:00,48.18,48.3,48.13,48.29,1158400,55854592.0
2024-09-26 11:30:00,48.29,48.35,48.19,48.26,800100,38628096.0
2024-09-26 13:05:00,48.26,48.4,48.2,48.4,3163100,152778240.0
2024-09-26 13:10:00,48.41,48.88,48.4,48.87,8511900,414111744.0
2024-09-26 13:15:00,48.85,49.16,48.85,49.16,7168200,351029504.0
2024-09-26 13:20:00,49.16,49.16,48.96,49.07,3454400,169518848.0
2024-09-26 13:25:00,49.07,49.45,49.07,49.45,5465700,269046528.0
2024-09-26 13:30:00,49.48,49.48,49.23,49.48,3223200,159107072.0
2024-09-26 13:35:00,49.49,49.67,49.4,49.51,6222400,308269056.0
2024-09-26 13:40:00,49.51,49.51,49.2,49.3,2523000,124538368.0
2024-09-26 13:45:00,49.29,49.5,49.21,49.49,2851600,140833280.0
2024-09-26 13:50:00,49.49,49.69,49.49,49.64,3806400,188809728.0
2024-09-26 13:55:00,49.66,49.8,49.46,49.79,4587600,227933184.0
2024-09-26 14:00:00,49.78,49.95,49.78,49.88,4204800,209697280.0
2024-09-26 14:05:00,49.89,49.9,49.58,49.75,2611900,130045440.0
2024-09-26 14:10:00,49.76,49.85,49.76,49.79,2276300,113406464.0
2024-09-26 14:15:00,49.79,49.92,49.79,49.91,2806700,139971072.0
2024-09-26 14:20:00,49.92,49.96,49.87,49.96,3149900,157259776.0
2024-09-26 14:25:00,49.94,50.0,49.9,50.0,4991500,249409536.0
2024-09-26 14:30:00,49.99,50.0,49.87,49.87,2920900,145893376.0
2024-09-26 14:35:00,49.86,49.89,49.75,49.87,2550000,127038976.0
2024-09-26 14:40:00,49.87,50.0,49.87,50.0,3760600,187933696.0
2024-09-26 14:45:00,49.99,50.0,49.97,49.99,4967600,248343040.0
2024-09-26 14:50:00,49.99,50.31,49.98,50.31,6938300,347752960.0
2024-09-26 14:55:00,50.31,50.36,50.27,50.32,5308700,267120128.0
2024-09-26 15:00:00,50.33,50.42,50.31,50.42,5012200,252555264.0
2024-09-27 09:35:00,51.9,52.15,51.61,51.62,31082000,1612312952.0
2024-09-27 09:40:00,51.68,51.82,51.6,51.7,9640300,498751752.0
2024-09-27 09:45:00,51.7,51.74,51.22,51.28,7966000,410381696.0
2024-09-27 09:50:00,51.29,51.46,51.16,51.28,6751000,346069504.0
2024-09-27 09:55:00,51.26,51.5,51.16,51.5,5576300,286088448.0
2024-09-27 10:00:00,51.51,51.68,51.46,51.46,5268800,271829510.0
2024-09-27 10:05:00,51.44,51.5,51.11,51.11,5223400,267723258.0
2024-09-27 10:10:00,51.11,51.19,50.91,50.91,5319500,271513088.0
2024-09-27 10:15:00,50.91,50.92,50.81,50.82,1473900,74965504.0
2024-09-27 10:20:00,50.83,50.87,50.8,50.81,487600,24785664.0
2024-09-27 10:25:00,50.8,50.85,50.79,50.81,437100,22208768.0
2024-09-27 10:30:00,50.8,50.8,50.76,50.76,16400,833024.0
2024-09-27 10:35:00,50.76,50.76,50.76,50.76,0,0.0
2024-09-27 10:40:00,50.76,50.76,50.76,50.76,0,0.0
2024-09-27 10:45:00,50.76,50.76,50.76,50.76,0,0.0
2024-09-27 10:50:00,50.76,50.76,50.76,50.76,0,0.0
2024-09-27 10:55:00,50.82,50.82,50.82,50.82,1100,55808.0
2024-09-27 11:00:00,50.82,50.82,50.82,50.82,0,0.0
2024-09-27 11:05:00,50.82,50.82,50.82,50.82,0,0.0
2024-09-27 11:10:00,50.82,50.82,50.82,50.82,1000,50944.0
2024-09-27 11:15:00,50.85,50.9,50.77,50.84,2113400,107470848.0
2024-09-27 11:20:00,50.81,51.29,50.76,51.23,11596000,589852416.0
2024-09-27 11:25:00,51.23,52.0,51.23,51.96,7143300,369379328.0
2024-09-27 11:30:00,51.95,51.99,51.72,51.76,1841500,95575040.0
2024-09-27 13:05:00,51.72,52.0,51.72,51.97,1646100,85533696.0
2024-09-27 13:10:00,51.97,52.0,51.84,51.89,1549500,80498176.0
2024-09-27 13:15:00,51.88,51.93,51.76,51.76,1457600,75559424.0
2024-09-27 13:20:00,51.76,51.99,51.76,51.97,742100,38530048.0
2024-09-27 13:25:00,51.95,51.98,51.79,51.93,691300,35855360.0
2024-09-27 13:30:00,51.88,51.97,51.8,51.83,800200,41546240.0
2024-09-27 13:35:00,51.83,51.91,51.8,51.88,776400,40272896.0
2024-09-27 13:40:00,51.88,51.91,51.81,51.84,658200,34137600.0
2024-09-27 13:45:00,51.87,51.91,51.8,51.85,725700,37629440.0
2024-09-27 13:50:00,51.81,51.91,51.79,51.85,859600,44578304.0
2024-09-27 13:55:00,51.85,51.89,51.79,51.89,466900,24206848.0
2024-09-27 14:00:00,51.89,51.9,51.82,51.82,572100,29668864.0
2024-09-27 14:05:00,51.84,51.89,51.8,51.84,689100,35717632.0
2024-09-27 14:10:00,51.8,51.9,51.8,51.88,669100,34684928.0
2024-09-27 14:15:00,51.88,51.88,51.81,51.84,596900,30941184.0
2024-09-27 14:20:00,51.84,51.88,51.8,51.83,562800,29175296.0
2024-09-27 14:25:00,51.83,51.9,51.79,51.84,4891900,253556224.0
2024-09-27 14:30:00,51.81,51.89,51.8,51.83,4773300,247444480.0
2024-09-27 14:35:00,51.84,51.88,51.8,51.87,1945900,100890112.0
2024-09-27 14:40:00,51.87,51.9,51.87,51.89,1179900,61216256.0
2024-09-27 14:45:00,51.9,51.91,51.86,51.9,3325300,172552192.0
2024-09-27 14:50:00,51.87,51.88,51.8,51.8,3564300,184761344.0
2024-09-27 14:55:00,51.8,51.88,51.78,51.88,2716100,140746240.0
2024-09-27 15:00:00,51.87,51.9,51.86,51.9,1735600,90058752.0
2024-09-30 09:35:00,54.48,56.8,54.48,56.75,31996600,1772229760.0
2024-09-30 09:40:00,56.75,56.75,55.68,55.72,18168000,1021173376.0
2024-09-30 09:45:00,55.72,55.9,55.43,55.45,15097200,841917953.0
2024-09-30 09:50:00,55.45,55.45,54.8,54.8,12608500,694861311.0
2024-09-30 09:55:00,54.8,55.09,54.41,55.08,12382200,676264448.0
2024-09-30 10:00:00,55.08,55.22,54.9,55.19,6941300,382396928.0
2024-09-30 10:05:00,55.19,55.7,55.1,55.57,6897600,382016510.0
2024-09-30 10:10:00,55.57,55.78,55.55,55.68,6045200,336810498.0
2024-09-30 10:15:00,55.68,55.74,55.48,55.6,5209900,289815043.0
2024-09-30 10:20:00,55.6,55.9,55.54,55.9,3939000,219481597.0
2024-09-30 10:25:00,55.9,56.16,55.84,56.14,5947500,332990976.0
2024-09-30 10:30:00,56.14,56.2,56.12,56.18,3863800,217005568.0
2024-09-30 10:35:00,56.18,56.37,56.13,56.16,5420300,304972800.0
2024-09-30 10:40:00,56.16,56.16,55.95,56.1,3150700,176507392.0
2024-09-30 10:45:00,56.1,56.14,56.04,56.12,2560100,143619072.0
2024-09-30 10:50:00,56.12,56.4,56.08,56.3,3526200,198347776.0
2024-09-30 10:55:00,56.3,56.4,56.2,56.4,2685200,151133696.0
2024-09-30 11:00:00,56.4,56.48,56.35,56.48,2532200,142854656.0
2024-09-30 11:05:00,56.48,56.7,56.48,56.68,5557100,314519552.0
2024-09-30 11:10:00,56.68,56.7,56.46,56.67,4059100,229808640.0
2024-09-30 11:15:00,56.67,56.68,56.57,56.66,2727300,154467328.0
2024-09-30 11:20:00,56.66,56.67,56.46,56.46,2318800,131124224.0
2024-09-30 11:25:00,56.46,56.62,56.43,56.6,2576600,145702912.0
2024-09-30 11:30:00,56.6,56.89,56.58,56.89,5431500,308205568.0
2024-09-30 13:05:00,56.89,57.09,56.89,57.05,25351800,1446125568.0
2024-09-30 13:10:00,57.05,57.09,57.03,57.09,6695000,382182400.0
2024-09-30 13:15:00,57.09,57.09,57.05,57.07,5539800,316193792.0
2024-09-30 13:20:00,57.07,57.09,57.01,57.04,3927400,224124928.0
2024-09-30 13:25:00,57.04,57.09,57.01,57.09,5121700,292246528.0
2024-09-30 13:30:00,57.09,57.09,57.08,57.09,3908300,223117312.0
2024-09-30 13:35:00,57.09,57.09,57.09,57.09,1226800,70036480.0
2024-09-30 13:40:00,57.09,57.09,57.09,57.09,1145300,65387520.0
2024-09-30 13:45:00,57.09,57.09,57.09,57.09,942000,53775360.0
2024-09-30 13:50:00,57.09,57.09,57.09,57.09,1736800,99155968.0
2024-09-30 13:55:00,57.09,57.09,57.09,57.09,1576200,89988096.0
2024-09-30 14:00:00,57.09,57.09,57.09,57.09,1111200,63438848.0
2024-09-30 14:05:00,57.09,57.09,57.09,57.09,748600,42733568.0
2024-09-30 14:10:00,57.09,57.09,57.09,57.09,888400,50718720.0
2024-09-30 14:15:00,57.09,57.09,57.09,57.09,780900,44581888.0
2024-09-30 14:20:00,57.09,57.09,57.09,57.09,836100,47735808.0
2024-09-30 14:25:00,57.09,57.09,57.07,57.09,9288700,530270208.0
2024-09-30 14:30:00,57.09,57.09,57.0,57.06,7247200,413603840.0
2024-09-30 14:35:00,57.06,57.09,57.06,57.09,4276200,244110336.0
2024-09-30 14:40:00,57.09,57.09,57.08,57.09,3690300,210674688.0
2024-09-30 14:45:00,57.09,57.09,57.09,57.09,2029800,115884032.0
2024-09-30 14:50:00,57.09,57.09,57.09,57.09,2183800,124672000.0
2024-09-30 14:55:00,57.09,57.09,57.09,57.09,1081700,61756416.0
2024-09-30 15:00:00,57.09,57.09,57.09,57.09,797600,45533184.0
2024-10-08 09:35:00,62.8,62.8,62.8,62.8,17777100,1116404608.0
2024-10-08 09:40:00,62.8,62.8,62.8,62.8,7388400,463991544.0
2024-10-08 09:45:00,62.8,62.8,61.5,61.5,45470000,2850528136.0
2024-10-08 09:50:00,61.5,62.8,61.0,62.8,31686700,1971002368.0
2024-10-08 09:55:00,62.8,62.8,62.65,62.8,14186600,890502144.0
2024-10-08 10:00:00,62.8,62.8,62.77,62.78,10045100,630717440.0
2024-10-08 10:05:00,62.78,62.78,62.51,62.65,10722000,672013828.0
2024-10-08 10:10:00,62.65,62.66,62.11,62.35,12998700,810499580.0
2024-10-08 10:15:00,62.35,62.35,61.38,61.38,12123500,751170560.0
2024-10-08 10:20:00,61.38,62.35,61.37,62.25,11022000,682048512.0
2024-10-08 10:25:00,62.25,62.29,61.68,61.68,8822600,546132992.0
2024-10-08 10:30:00,61.68,61.68,61.29,61.32,9372400,576561152.0
2024-10-08 10:35:00,61.32,61.42,59.96,59.96,14177800,859880448.0
2024-10-08 10:40:00,59.96,59.96,59.15,59.78,13799500,820064256.0
2024-10-08 10:45:00,59.78,61.27,59.7,61.27,9552400,578101248.0
2024-10-08 10:50:00,61.27,61.37,60.96,61.1,6918200,423307264.0
2024-10-08 10:55:00,61.1,61.35,60.9,60.95,6589800,402653184.0
2024-10-08 11:00:00,60.95,61.2,60.54,60.54,5017300,305281024.0
2024-10-08 11:05:00,60.54,61.5,60.54,61.49,4972800,304290816.0
2024-10-08 11:10:00,61.49,61.99,61.49,61.96,6138000,379187260.0
2024-10-08 11:15:00,61.96,62.5,61.87,62.35,6068400,377501696.0
2024-10-08 11:20:00,62.35,62.52,62.18,62.26,5749800,358889472.0
2024-10-08 11:25:00,62.26,62.29,62.0,62.11,3672700,228132864.0
2024-10-08 11:30:00,62.11,62.17,61.77,62.0,3883200,240602112.0
2024-10-08 13:05:00,62.0,62.0,61.63,61.85,7051600,436350051.0
2024-10-08 13:10:00,61.85,61.85,61.51,61.72,4744600,292874141.0
2024-10-08 13:15:00,61.72,61.75,61.1,61.12,3989500,245037056.0
2024-10-08 13:20:00,61.12,61.49,61.11,61.11,3494300,214073344.0
2024-10-08 13:25:00,61.11,61.12,60.88,60.97,3717100,226736128.0
2024-10-08 13:30:00,60.97,61.11,60.89,60.99,4523300,275832832.0
2024-10-08 13:35:00,60.99,61.0,60.62,60.62,4475600,272314368.0
2024-10-08 13:40:00,60.62,60.64,60.25,60.25,5508300,333105152.0
2024-10-08 13:45:00,60.25,60.62,60.17,60.62,6183300,373585920.0
2024-10-08 13:50:00,60.62,60.68,60.36,60.36,3480200,210792448.0
2024-10-08 13:55:00,60.36,60.36,60.06,60.06,3768500,226945024.0
2024-10-08 14:00:00,60.06,60.45,59.94,60.45,5702100,342568960.0
2024-10-08 14:05:00,60.45,60.88,60.45,60.65,4866000,295518208.0
2024-10-08 14:10:00,60.65,60.74,60.6,60.67,3334500,202348544.0
2024-10-08 14:15:00,60.67,60.84,60.53,60.61,3403900,206465024.0
2024-10-08 14:20:00,60.61,60.61,60.43,60.47,3447100,208510976.0
2024-10-08 14:25:00,60.47,60.67,60.45,60.67,3741000,226605056.0
2024-10-08 14:30:00,60.67,61.08,60.67,61.07,4492400,273776640.0
2024-10-08 14:35:00,61.07,61.7,61.07,61.42,6299600,387223552.0
2024-10-08 14:40:00,61.42,61.93,61.41,61.9,5432400,335112146.0
2024-10-08 14:45:00,61.9,61.9,61.0,61.02,6192300,380389422.0
2024-10-08 14:50:00,61.02,61.36,61.02,61.35,7319500,448227328.0
2024-10-08 14:55:00,61.35,61.61,61.35,61.61,8669000,533200896.0
2024-10-08 15:00:00,61.61,61.73,61.6,61.73,6798400,419436544.0
2024-10-09 09:35:00,60.0,60.0,57.88,58.66,25401300,1492716032.0
2024-10-09 09:40:00,58.66,59.28,58.43,58.43,18871500,1110724224.0
2024-10-09 09:45:00,58.43,59.0,58.26,58.77,13253500,776378113.0
2024-10-09 09:50:00,58.77,59.1,58.55,59.07,10418500,612483580.0
2024-10-09 09:55:00,59.07,59.56,59.02,59.15,7578400,449386752.0
2024-10-09 10:00:00,59.15,59.23,58.6,58.65,6125400,360496640.0
2024-10-09 10:05:00,58.65,58.67,58.04,58.19,7197100,419795968.0
2024-10-09 10:10:00,58.19,58.19,57.77,57.77,9964100,577722880.0
2024-10-09 10:15:00,57.77,58.05,57.7,57.97,6864600,397172224.0
2024-10-09 10:20:00,57.97,58.08,57.44,57.48,6764600,391151104.0
2024-10-09 10:25:00,57.48,57.77,57.47,57.72,6093500,351024640.0
2024-10-09 10:30:00,57.72,57.75,57.32,57.32,4454100,256207360.0
2024-10-09 10:35:00,57.32,57.4,57.0,57.0,7120700,407503872.0
2024-10-09 10:40:00,57.0,57.09,56.42,56.42,8560600,486251008.0
2024-10-09 10:45:00,56.42,56.9,56.42,56.9,7962300,451314176.0
2024-10-09 10:50:00,56.9,56.99,56.79,56.79,3866200,219931136.0
2024-10-09 10:55:00,56.79,56.88,56.33,56.33,3877700,219526144.0
2024-10-09 11:00:00,56.33,56.42,56.23,56.25,6049200,340686848.0
2024-10-09 11:05:00,56.25,56.62,56.24,56.47,5117600,288792576.0
2024-10-09 11:10:00,56.47,56.54,56.37,56.37,3493700,197187584.0
2024-10-09 11:15:00,56.37,56.4,56.12,56.12,5088600,286246912.0
2024-10-09 11:20:00,56.12,56.13,55.8,55.82,7423800,415234048.0
2024-10-09 11:25:00,55.82,56.18,55.67,56.17,5454600,304503808.0
2024-10-09 11:30:00,56.17,56.62,56.17,56.62,3573700,201227264.0
2024-10-09 13:05:00,56.65,57.61,56.63,57.61,6682600,381721600.0
2024-10-09 13:10:00,57.61,58.25,57.61,58.15,6669100,386200682.0
2024-10-09 13:15:00,58.15,58.15,57.39,57.5,4514500,260899734.0
2024-10-09 13:20:00,57.5,57.67,57.33,57.51,2940000,169178112.0
2024-10-09 13:25:00,57.51,57.82,57.45,57.82,2194600,126439424.0
2024-10-09 13:30:00,57.82,58.07,57.77,57.77,3179100,184057856.0
2024-10-09 13:35:00,57.77,58.15,57.64,58.15,2258300,130800640.0
2024-10-09 13:40:00,58.15,59.18,58.15,58.79,6933500,407631872.0
2024-10-09 13:45:00,58.79,58.8,58.3,58.32,3385300,197883904.0
2024-10-09 13:50:00,58.32,58.38,58.02,58.06,2561600,149059584.0
2024-10-09 13:55:00,58.06,58.06,57.68,57.77,2150400,124469128.0
2024-10-09 14:00:00,57.77,57.77,57.36,57.39,2335100,134274168.0
2024-10-09 14:05:00,57.39,57.7,57.39,57.44,1925000,110767104.0
2024-10-09 14:10:00,57.44,57.45,57.07,57.07,2747200,157319168.0
2024-10-09 14:15:00,57.07,57.29,57.07,57.12,2887500,165133312.0
2024-10-09 14:20:00,57.12,57.18,56.9,56.9,4414100,251904000.0
2024-10-09 14:25:00,56.9,56.9,56.6,56.61,3518400,199417856.0
2024-10-09 14:30:00,56.61,57.07,56.61,56.7,2676400,152254464.0
2024-10-09 14:35:00,56.7,56.95,56.45,56.45,3123100,176897024.0
2024-10-09 14:40:00,56.45,56.45,56.03,56.05,4644000,261145600.0
2024-10-09 14:45:00,56.05,56.18,55.87,55.87,7301400,409118720.0
2024-10-09 14:50:00,55.87,55.87,55.69,55.78,7193700,401020928.0
2024-10-09 14:55:00,55.78,55.99,55.68,55.91,7095900,395805696.0
2024-10-09 15:00:00,55.91,56.04,55.7,55.7,4999700,279117824.0
2024-10-10 09:35:00,56.63,57.63,56.4,56.58,20827900,1184665216.0
2024-10-10 09:40:00,56.55,57.63,56.55,57.63,14954400,853757056.0
2024-10-10 09:45:00,57.59,57.98,57.54,57.84,9598600,554651904.0
2024-10-10 09:50:00,57.84,57.92,57.25,57.5,6783800,391168512.0
2024-10-10 09:55:00,57.49,57.49,57.1,57.1,7435600,425989888.0
2024-10-10 10:00:00,57.1,57.25,56.95,57.2,5648300,322509056.0
2024-10-10 10:05:00,57.18,57.5,57.0,57.39,3370600,193037054.0
2024-10-10 10:10:00,57.41,57.55,57.25,57.25,3838900,220267778.0
2024-10-10 10:15:00,57.3,57.3,56.89,56.94,5594700,319169536.0
2024-10-10 10:20:00,56.95,57.2,56.82,57.18,6593800,375700482.0
2024-10-10 10:25:00,57.18,57.66,57.18,57.57,4136700,237761022.0
2024-10-10 10:30:00,57.56,58.21,57.45,58.01,8122800,470191104.0
2024-10-10 10:35:00,58.02,58.49,58.0,58.48,5913800,344300544.0
2024-10-10 10:40:00,58.49,58.95,58.39,58.95,8431300,495009792.0
2024-10-10 10:45:00,58.9,58.9,58.37,58.66,3742400,219286016.0
2024-10-10 10:50:00,58.67,58.79,58.09,58.14,2769200,161634304.0
2024-10-10 10:55:00,58.17,58.63,58.08,58.52,2504500,146181632.0
2024-10-10 11:00:00,58.49,58.66,58.4,58.5,2493800,145934336.0
2024-10-10 11:05:00,58.46,58.71,58.24,58.71,2696400,157709824.0
2024-10-10 11:10:00,58.71,58.95,58.5,58.95,3584600,210693120.0
2024-10-10 11:15:00,58.97,59.82,58.87,59.82,9014900,534143488.0
2024-10-10 11:20:00,59.83,60.28,59.74,60.28,10133700,607723008.0
2024-10-10 11:25:00,60.29,60.57,59.87,59.98,8504700,512803328.0
2024-10-10 11:30:00,59.99,60.27,59.98,60.0,4214500,253352960.0
2024-10-10 13:05:00,59.98,60.2,59.76,59.88,5607700,336498688.0
2024-10-10 13:10:00,59.87,59.9,59.36,59.38,2928300,174596096.0
2024-10-10 13:15:00,59.38,59.5,59.08,59.13,2567100,152236032.0
2024-10-10 13:20:00,59.13,59.53,59.13,59.25,2427300,143969280.0
2024-10-10 13:25:00,59.26,59.38,59.2,59.28,1830100,108460032.0
2024-10-10 13:30:00,59.29,59.6,59.2,59.55,2081500,123763712.0
2024-10-10 13:35:00,59.56,59.56,59.19,59.19,1261900,74882048.0
2024-10-10 13:40:00,59.21,59.33,59.06,59.26,1726300,102144000.0
2024-10-10 13:45:00,59.25,59.55,59.18,59.55,1880400,111598592.0
2024-10-10 13:50:00,59.53,59.53,59.29,59.3,1715200,102043648.0
2024-10-10 13:55:00,59.28,59.31,59.02,59.02,1433700,84908032.0
2024-10-10 14:00:00,59.02,59.02,58.8,58.82,2653700,156303360.0
2024-10-10 14:05:00,58.81,58.96,58.75,58.83,3048100,179408896.0
2024-10-10 14:10:00,58.82,58.98,58.75,58.96,2902600,170813440.0
2024-10-10 14:15:00,58.98,59.0,58.86,58.87,2275400,134139904.0
2024-10-10 14:20:00,58.86,58.86,58.6,58.6,2805700,164790272.0
2024-10-10 14:25:00,58.6,58.76,58.6,58.73,2421200,142119936.0
2024-10-10 14:30:00,58.73,58.73,58.44,58.44,2122200,124333056.0
2024-10-10 14:35:00,58.44,58.95,58.44,58.95,3301400,193758208.0
2024-10-10 14:40:00,58.95,58.96,58.48,58.48,2535600,148847616.0
2024-10-10 14:45:00,58.5,58.5,58.3,58.37,2803800,163682304.0
2024-10-10 14:50:00,58.36,58.39,58.3,58.39,2587300,150924288.0
2024-10-10 14:55:00,58.39,58.58,58.26,58.32,3719300,217041936.0
2024-10-10 15:00:00,58.33,58.5,58.33,58.5,3127300,182760432.0
2024-10-11 09:35:00,57.8,58.13,57.5,58.07,8399300,485144480.0
2024-10-11 09:40:00,58.08,58.08,57.77,57.9,3440000,199236002.0
2024-10-11 09:45:00,57.9,58.37,57.9,58.27,4063000,236521846.0
2024-10-11 09:50:00,58.27,59.19,58.21,59.19,5445200,320482696.0
2024-10-11 09:55:00,59.15,59.82,59.15,59.21,10087900,600287616.0
2024-10-11 10:00:00,59.21,59.52,59.0,59.52,5208300,308115072.0
2024-10-11 10:05:00,59.52,59.52,59.12,59.5,5719600,339256448.0
2024-10-11 10:10:00,59.5,59.5,58.94,59.0,3695100,218648576.0
2024-10-11 10:15:00,59.02,59.28,58.7,58.85,4472000,263640572.0
2024-10-11 10:20:00,58.84,59.18,58.54,58.54,2994700,176110340.0
2024-10-11 10:25:00,58.54,58.74,58.38,58.61,2936700,172004352.0
2024-10-11 10:30:00,58.61,58.73,58.19,58.2,2658900,155610880.0
2024-10-11 10:35:00,58.2,58.35,58.0,58.26,3193300,185700864.0
2024-10-11 10:40:00,58.26,58.4,57.99,58.02,2984800,173699328.0
2024-10-11 10:45:00,58.03,58.21,57.79,58.03,2856100,165472512.0
2024-10-11 10:50:00,58.03,58.16,57.91,57.94,2420500,140351744.0
2024-10-11 10:55:00,57.94,58.12,57.87,58.09,1946500,112822272.0
2024-10-11 11:00:00,58.09,58.6,58.09,58.5,1686100,98292480.0
2024-10-11 11:05:00,58.5,58.69,58.32,58.62,1130900,66135552.0
2024-10-11 11:10:00,58.62,58.8,58.4,58.45,1710700,100313088.0
2024-10-11 11:15:00,58.45,58.45,58.23,58.27,870500,50781184.0
2024-10-11 11:20:00,58.27,58.3,58.06,58.12,799100,46466048.0
2024-10-11 11:25:00,58.11,58.45,58.11,58.34,859100,50114560.0
2024-10-11 11:30:00,58.34,58.34,58.0,58.01,1164300,67631104.0
2024-10-11 13:05:00,58.03,58.27,57.8,57.8,1939300,112396288.0
2024-10-11 13:10:00,57.8,57.92,57.8,57.89,1076000,62266880.0
2024-10-11 13:15:00,57.89,58.1,57.88,58.03,922000,53427200.0
2024-10-11 13:20:00,58.03,58.25,57.94,58.13,1196600,69520384.0
2024-10-11 13:25:00,58.13,58.69,58.12,58.46,2291800,134035973.0
2024-10-11 13:30:00,58.46,58.6,58.23,58.4,1882100,110049275.0
2024-10-11 13:35:00,58.39,58.45,58.16,58.2,1307600,76220416.0
2024-10-11 13:40:00,58.2,58.36,58.02,58.25,2059000,119715840.0
2024-10-11 13:45:00,58.25,58.4,58.13,58.19,977900,56980992.0
2024-10-11 13:50:00,58.19,58.26,58.01,58.01,1238900,72050688.0
2024-10-11 13:55:00,58.01,58.19,57.89,58.19,2137400,124007936.0
2024-10-11 14:00:00,58.19,58.22,57.89,57.98,2342600,136030208.0
2024-10-11 14:05:00,57.98,58.09,57.91,57.93,1440900,83513856.0
2024-10-11 14:10:00,57.93,57.93,57.65,57.72,3689900,213099520.0
2024-10-11 14:15:00,57.72,57.78,57.5,57.51,3111400,179289600.0
2024-10-11 14:20:00,57.51,57.62,57.4,57.47,2974600,170943488.0
2024-10-11 14:25:00,57.47,57.65,57.43,57.51,2096900,120648192.0
2024-10-11 14:30:00,57.54,57.61,57.46,57.52,1578800,90828288.0
2024-10-11 14:35:00,57.52,57.54,57.12,57.14,3084200,176805376.0
2024-10-11 14:40:00,57.12,57.23,57.05,57.06,3582100,204602880.0
2024-10-11 14:45:00,57.07,57.19,57.04,57.18,2818100,160826880.0
2024-10-11 14:50:00,57.13,57.55,57.13,57.5,2960900,170060288.0
2024-10-11 14:55:00,57.49,57.56,57.46,57.5,2543000,146241536.0
2024-10-11 15:00:00,57.5,57.54,57.5,57.54,2075100,119377920.0
2024-10-14 09:35:00,58.39,58.6,57.65,57.97,12118400,705237630.0
2024-10-14 09:40:00,57.97,58.66,57.88,58.58,5994400,349621244.0
2024-10-14 09:45:00,58.58,58.99,58.48,58.74,7334100,431037958.0
2024-10-14 09:50:00,58.74,59.2,58.62,58.63,7221100,425962501.0
2024-10-14 09:55:00,58.63,58.65,58.48,58.48,3955800,231644148.0
2024-10-14 10:00:00,58.48,58.48,58.2,58.34,4014600,234161927.0
2024-10-14 10:05:00,58.34,58.35,58.0,58.05,3856400,224063232.0
2024-10-14 10:10:00,58.05,58.05,57.68,57.82,3761800,217453312.0
2024-10-14 10:15:00,57.82,58.13,57.82,58.1,2895800,167792640.0
2024-10-14 10:20:00,58.1,58.14,57.82,57.84,1686800,97793280.0
2024-10-14 10:25:00,57.84,57.9,57.65,57.68,1984900,114583296.0
2024-10-14 10:30:00,57.68,57.69,57.56,57.65,2276500,131139328.0
2024-10-14 10:35:00,57.65,57.95,57.61,57.87,1505700,86974720.0
2024-10-14 10:40:00,57.86,58.1,57.77,57.98,1947500,112809728.0
2024-10-14 10:45:00,57.98,57.98,57.66,57.77,1504900,86942208.0
2024-10-14 10:50:00,57.77,58.08,57.77,57.88,1961000,113616896.0
2024-10-14 10:55:00,57.88,58.0,57.77,57.97,1148600,66505216.0
2024-10-14 11:00:00,57.97,58.03,57.71,57.8,1107800,64116224.0
2024-10-14 11:05:00,57.8,58.18,57.8,58.14,1158100,67162624.0
2024-10-14 11:10:00,58.14,58.36,58.1,58.36,1606800,93543424.0
2024-10-14 11:15:00,58.36,58.54,58.15,58.54,2239600,130774016.0
2024-10-14 11:20:00,58.54,58.91,58.3,58.75,3881700,227828736.0
2024-10-14 11:25:00,58.75,58.98,58.65,58.78,1972800,115994624.0
2024-10-14 11:30:00,58.78,58.97,58.65,58.86,2013500,118483968.0
2024-10-14 13:05:00,58.86,59.0,58.63,58.98,3305700,194636800.0
2024-10-14 13:10:00,58.98,59.0,58.55,58.77,1706700,100341760.0
2024-10-14 13:15:00,58.77,58.95,58.58,58.89,1994800,117297664.0
2024-10-14 13:20:00,58.89,58.98,58.75,58.96,2252100,132684288.0
2024-10-14 13:25:00,58.96,59.07,58.81,58.81,4180700,246664192.0
2024-10-14 13:30:00,58.81,58.99,58.76,58.91,1730000,101902336.0
2024-10-14 13:35:00,58.91,58.92,58.64,58.68,1466900,86184960.0
2024-10-14 13:40:00,58.68,58.89,58.67,58.86,1654200,97234944.0
2024-10-14 13:45:00,58.86,58.87,58.53,58.58,1475300,86482432.0
2024-10-14 13:50:00,58.58,58.65,58.51,58.61,1534000,89862656.0
2024-10-14 13:55:00,58.61,58.65,58.57,58.58,814900,47757824.0
2024-10-14 14:00:00,58.58,58.7,58.56,58.7,912900,53502976.0
2024-10-14 14:05:00,58.7,58.71,58.51,58.51,964700,56551424.0
2024-10-14 14:10:00,58.51,58.65,58.5,58.54,1173100,68681728.0
2024-10-14 14:15:00,58.54,58.54,58.3,58.44,1449500,84626424.0
2024-10-14 14:20:00,58.44,58.46,58.36,58.38,734100,42871820.0
2024-10-14 14:25:00,58.38,58.5,58.38,58.48,695500,40662004.0
2024-10-14 14:30:00,58.48,58.74,58.47,58.69,1346100,78918152.0
2024-10-14 14:35:00,58.69,58.81,58.5,58.58,1422400,83526656.0
2024-10-14 14:40:00,58.58,58.72,58.54,58.72,1615900,94731264.0
2024-10-14 14:45:00,58.72,58.78,58.61,58.65,2354400,138221568.0
2024-10-14 14:50:00,58.65,58.77,58.64,58.67,1719400,100956160.0
2024-10-14 14:55:00,58.67,58.69,58.64,58.69,1565900,91879936.0
2024-10-14 15:00:00,58.69,58.69,58.66,58.67,1542600,90510336.0
2024-10-15 09:35:00,58.58,58.8,58.12,58.6,7542400,440808736.0
2024-10-15 09:40:00,58.6,58.88,58.52,58.74,3865900,227087617.0
2024-10-15 09:45:00,58.74,59.1,58.71,59.07,3952900,233116926.0
2024-10-15 09:50:00,59.07,59.25,58.88,59.02,4009900,236911937.0
2024-10-15 09:55:00,59.02,59.18,58.85,58.94,2954900,174470011.0
2024-10-15 10:00:00,58.94,59.09,58.77,59.0,2077700,122297351.0
2024-10-15 10:05:00,59.0,59.02,58.83,58.93,1733000,102112760.0
2024-10-15 10:10:00,58.93,58.94,58.53,58.53,2421000,142135050.0
2024-10-15 10:15:00,58.53,58.73,58.5,58.66,1838900,107735168.0
2024-10-15 10:20:00,58.68,58.8,58.58,58.72,2028400,119043572.0
2024-10-15 10:25:00,58.72,58.93,58.67,58.75,1598800,94043529.0
2024-10-15 10:30:00,58.75,58.93,58.71,58.72,1005800,59152771.0
2024-10-15 10:35:00,58.72,59.13,58.69,59.01,1879800,110865788.0
2024-10-15 10:40:00,59.01,59.14,58.9,59.0,1683200,99347456.0
2024-10-15 10:45:00,59.0,59.01,58.88,58.94,2003900,118152960.0
2024-10-15 10:50:00,58.94,59.06,58.8,58.8,2136800,125924097.0
2024-10-15 10:55:00,58.8,58.82,58.68,58.76,938500,55127046.0
2024-10-15 11:00:00,58.76,58.79,58.69,58.71,821800,48263161.0
2024-10-15 11:05:00,58.71,58.9,58.71,58.8,779800,45873922.0
2024-10-15 11:10:00,58.8,58.83,58.61,58.65,945300,55507448.0
2024-10-15 11:15:00,58.65,58.78,58.6,58.72,819500,48076550.0
2024-10-15 11:20:00,58.72,58.84,58.68,58.83,842700,49513212.0
2024-10-15 11:25:00,58.83,58.94,58.81,58.85,645000,37980680.0
2024-10-15 11:30:00,58.85,58.92,58.85,58.89,510200,30045429.0
2024-10-15 13:05:00,58.89,58.89,58.66,58.83,1517500,89232907.0
2024-10-15 13:10:00,58.83,58.86,58.61,58.7,884300,51930108.0
2024-10-15 13:15:00,58.7,58.8,58.64,58.64,889700,52222468.0
2024-10-15 13:20:00,58.64,58.65,58.49,58.5,1911700,111952380.0
2024-10-15 13:25:00,58.5,58.57,58.47,58.51,1146000,67062016.0
2024-10-15 13:30:00,58.51,58.52,58.26,58.26,1608200,93899264.0
2024-10-15 13:35:00,58.26,58.39,58.23,58.24,1493900,87085824.0
2024-10-15 13:40:00,58.24,58.24,58.06,58.09,2884300,167602432.0
2024-10-15 13:45:00,58.09,58.16,57.98,58.14,3417400,198379264.0
2024-10-15 13:50:00,58.14,58.33,58.04,58.3,1374000,79911936.0
2024-10-15 13:55:00,58.29,58.29,58.14,58.21,685300,39876608.0
2024-10-15 14:00:00,58.21,58.21,58.1,58.15,1027800,59763456.0
2024-10-15 14:05:00,58.15,58.25,58.01,58.01,1549000,89955584.0
2024-10-15 14:10:00,58.01,58.16,57.88,57.88,1575700,91383296.0
2024-10-15 14:15:00,57.88,57.94,57.7,57.75,2733800,158072320.0
2024-10-15 14:20:00,57.75,57.84,57.59,57.62,3424000,197457152.0
2024-10-15 14:25:00,57.62,57.65,57.43,57.54,4214700,242371072.0
2024-10-15 14:30:00,57.54,57.56,57.46,57.51,2812400,161729536.0
2024-10-15 14:35:00,57.51,57.63,57.51,57.58,2474900,142490624.0
2024-10-15 14:40:00,57.58,57.59,57.2,57.2,5097400,292199936.0
2024-10-15 14:45:00,57.2,57.32,57.2,57.29,3208500,183660032.0
2024-10-15 14:50:00,57.29,57.34,57.26,57.26,2401900,137609216.0
2024-10-15 14:55:00,57.26,57.26,57.1,57.14,3657000,209092608.0
2024-10-15 15:00:00,57.14,57.2,57.12,57.19,2527400,144516096.0
2024-10-16 09:35:00,56.78,57.37,56.7,57.26,9286800,528903264.0
2024-10-16 09:40:00,57.27,57.27,57.0,57.24,5074900,289895013.0
2024-10-16 09:45:00,57.24,57.52,57.21,57.45,3611200,207152703.0
2024-10-16 09:50:00,57.44,57.65,57.3,57.47,4523200,259906808.0
2024-10-16 09:55:00,57.49,57.66,57.4,57.66,3460700,199058812.0
2024-10-16 10:00:00,57.6,57.67,57.5,57.64,1949100,112242056.0
2024-10-16 10:05:00,57.66,57.67,57.32,57.32,1551000,89161603.0
2024-10-16 10:10:00,57.31,57.39,57.07,57.07,2019100,115544697.0
2024-10-16 10:15:00,57.06,57.4,57.05,57.27,1726100,98747014.0
2024-10-16 10:20:00,57.27,57.28,56.88,56.9,2110000,120271486.0
2024-10-16 10:25:00,56.92,57.1,56.91,57.04,1669000,95152133.0
2024-10-16 10:30:00,57.05,57.06,56.8,56.82,1593100,90633723.0
2024-10-16 10:35:00,56.83,56.97,56.66,56.95,3255000,184809984.0
2024-10-16 10:40:00,56.95,56.99,56.85,56.93,1464700,83376382.0
2024-10-16 10:45:00,56.96,57.09,56.86,56.86,1164700,66361858.0
2024-10-16 10:50:00,56.86,57.05,56.84,57.02,773200,44034560.0
2024-10-16 10:55:00,57.02,57.08,56.95,56.99,1130400,64444920.0
2024-10-16 11:00:00,57.0,57.1,56.96,57.09,1070500,61060611.0
2024-10-16 11:05:00,57.08,57.18,57.0,57.11,724600,41372165.0
2024-10-16 11:10:00,57.14,57.47,57.14,57.43,1886800,108211456.0
2024-10-16 11:15:00,57.45,57.7,57.41,57.66,3416700,196741632.0
2024-10-16 11:20:00,57.63,57.65,57.39,57.39,1575300,90628352.0
2024-10-16 11:25:00,57.38,57.58,57.38,57.57,1183700,68057856.0
2024-10-16 11:30:00,57.56,57.6,57.41,57.41,1477500,84942592.0
2024-10-16 13:05:00,57.4,57.8,57.4,57.62,2494000,143783424.0
2024-10-16 13:10:00,57.62,57.62,57.42,57.46,940500,54111744.0
2024-10-16 13:15:00,57.46,57.46,57.33,57.33,779800,44755712.0
2024-10-16 13:20:00,57.34,57.38,57.23,57.29,988700,56654852.0
2024-10-16 13:25:00,57.33,57.33,57.17,57.26,815400,46661882.0
2024-10-16 13:30:00,57.25,57.28,57.18,57.27,763400,43688442.0
2024-10-16 13:35:00,57.27,57.3,57.02,57.08,1447100,82618368.0
2024-10-16 13:40:00,57.08,57.23,57.02,57.21,1084000,61907208.0
2024-10-16 13:45:00,57.22,57.38,57.16,57.37,903600,51764736.0
2024-10-16 13:50:00,57.37,57.5,57.33,57.35,934800,53665785.0
2024-10-16 13:55:00,57.35,57.37,57.23,57.33,646600,37061127.0
2024-10-16 14:00:00,57.37,57.44,57.35,57.35,717900,41202688.0
2024-10-16 14:05:00,57.35,57.38,57.13,57.15,867200,49634304.0
2024-10-16 14:10:00,57.15,57.2,57.06,57.13,917400,52406276.0
2024-10-16 14:15:00,57.13,57.15,57.02,57.06,900000,51387644.0
2024-10-16 14:20:00,57.07,57.23,57.05,57.1,821500,46954247.0
2024-10-16 14:25:00,57.1,57.2,57.05,57.19,709900,40551929.0
2024-10-16 14:30:00,57.21,57.33,57.2,57.33,1433400,82064896.0
2024-10-16 14:35:00,57.34,57.38,57.21,57.24,1101200,63088632.0
2024-10-16 14:40:00,57.25,57.44,57.22,57.39,1417000,81269768.0
2024-10-16 14:45:00,57.42,57.55,57.39,57.52,1507600,86641664.0
2024-10-16 14:50:00,57.53,57.62,57.41,57.41,2088500,120184832.0
2024-10-16 14:55:00,57.42,57.48,57.28,57.28,1677000,96222720.0
2024-10-16 15:00:00,57.27,57.38,57.27,57.38,1863900,106885624.0
2024-10-17 09:35:00,57.9,58.14,57.75,57.86,7207300,417672640.0
2024-10-17 09:40:00,57.83,58.16,57.72,58.12,2635100,152816960.0
2024-10-17 09:45:00,58.12,58.56,58.05,58.56,4021600,234531580.0
2024-10-17 09:50:00,58.56,58.57,58.26,58.5,2983600,174296326.0
2024-10-17 09:55:00,58.5,58.6,58.3,58.6,3111200,181931012.0
2024-10-17 10:00:00,58.57,58.66,58.38,58.65,2027300,118689394.0
2024-10-17 10:05:00,58.65,58.79,58.5,58.79,2428600,142460936.0
2024-10-17 10:10:00,58.79,58.8,58.58,58.58,2025100,118895616.0
2024-10-17 10:15:00,58.56,58.56,58.08,58.08,2373900,138329348.0
2024-10-17 10:20:00,58.08,58.14,57.86,57.92,2129500,123529212.0
2024-10-17 10:25:00,57.92,57.99,57.84,57.87,1893200,109645440.0
2024-10-17 10:30:00,57.82,57.85,57.57,57.71,2563400,147938048.0
2024-10-17 10:35:00,57.71,57.82,57.68,57.77,1348100,77840256.0
2024-10-17 10:40:00,57.78,57.84,57.53,57.53,1490700,86032512.0
2024-10-17 10:45:00,57.53,57.63,57.5,57.61,1483400,85380352.0
2024-10-17 10:50:00,57.63,57.8,57.58,57.67,854500,49295616.0
2024-10-17 10:55:00,57.67,57.85,57.62,57.79,837700,48388352.0
2024-10-17 11:00:00,57.79,57.89,57.75,57.89,618100,35734784.0
2024-10-17 11:05:00,57.89,57.9,57.76,57.77,992800,57421056.0
2024-10-17 11:10:00,57.77,57.93,57.66,57.92,648400,37479680.0
2024-10-17 11:15:00,57.96,57.97,57.65,57.65,710900,41108992.0
2024-10-17 11:20:00,57.62,57.7,57.59,57.68,677700,39054336.0
2024-10-17 11:25:00,57.68,57.76,57.63,57.67,513900,29649152.0
2024-10-17 11:30:00,57.67,57.78,57.62,57.77,645500,37240832.0
2024-10-17 13:05:00,57.77,57.83,57.6,57.7,857400,49501696.0
2024-10-17 13:10:00,57.69,57.82,57.6,57.79,638400,36821504.0
2024-10-17 13:15:00,57.79,57.86,57.73,57.84,620300,35848960.0
2024-10-17 13:20:00,57.82,57.98,57.78,57.98,1155700,66920198.0
2024-10-17 13:25:00,57.98,58.09,57.84,57.86,1204600,69874931.0
2024-10-17 13:30:00,57.86,57.86,57.72,57.72,487100,28142855.0
2024-10-17 13:35:00,57.7,57.87,57.69,57.79,620500,35848192.0
2024-10-17 13:40:00,57.78,57.96,57.77,57.82,688400,39814144.0
2024-10-17 13:45:00,57.82,57.87,57.7,57.76,733900,42398720.0
2024-10-17 13:50:00,57.76,57.8,57.74,57.75,750100,43332864.0
2024-10-17 13:55:00,57.74,57.8,57.66,57.73,708000,40862976.0
2024-10-17 14:00:00,57.73,57.8,57.73,57.76,620400,35835904.0
2024-10-17 14:05:00,57.77,57.79,57.7,57.7,773100,44635136.0
2024-10-17 14:10:00,57.71,57.79,57.7,57.75,870300,50259712.0
2024-10-17 14:15:00,57.75,57.76,57.5,57.54,1732100,99799040.0
2024-10-17 14:20:00,57.54,57.59,57.39,57.39,1902600,109369344.0
2024-10-17 14:25:00,57.38,57.45,57.17,57.22,2122700,121644288.0
2024-10-17 14:30:00,57.22,57.22,57.05,57.17,2216500,126650624.0
2024-10-17 14:35:00,57.2,57.38,57.12,57.23,1258900,72073984.0
2024-10-17 14:40:00,57.23,57.23,57.08,57.15,1348400,77028608.0
2024-10-17 14:45:00,57.15,57.26,57.14,57.19,1069800,61197056.0
2024-10-17 14:50:00,57.19,57.19,57.03,57.04,2769100,158067200.0
2024-10-17 14:55:00,57.04,57.09,57.0,57.0,4119700,234943488.0
2024-10-17 15:00:00,56.99,57.05,56.98,57.0,2943400,167781376.0
2024-10-18 09:35:00,56.08,56.5,55.91,56.3,6271100,352024448.0
2024-10-18 09:40:00,56.3,56.36,56.08,56.08,2359300,132568736.0
2024-10-18 09:45:00,56.08,56.18,55.88,56.18,3072600,172157304.0
2024-10-18 09:50:00,56.18,56.18,55.84,55.86,2407900,134786956.0
2024-10-18 09:55:00,55.86,56.08,55.85,56.08,2109100,118010622.0
2024-10-18 10:00:00,56.08,56.08,55.58,55.59,3033000,169295108.0
2024-10-18 10:05:00,55.59,55.67,55.39,55.39,4766300,264647410.0
2024-10-18 10:10:00,55.39,55.45,55.04,55.14,5034700,277840648.0
2024-10-18 10:15:00,55.14,55.14,54.8,54.92,7016300,385439360.0
2024-10-18 10:20:00,54.92,55.1,54.83,55.0,3908200,214719104.0
2024-10-18 10:25:00,55.0,55.05,54.89,55.05,2006000,110240768.0
2024-10-18 10:30:00,55.05,55.18,54.76,54.89,3693100,202716928.0
2024-10-18 10:35:00,54.89,55.37,54.8,55.34,3353700,184475904.0
2024-10-18 10:40:00,55.34,55.97,55.32,55.92,5926100,329149696.0
2024-10-18 10:45:00,55.92,56.06,55.77,55.78,3232800,180817152.0
2024-10-18 10:50:00,55.78,56.15,55.75,55.88,3207800,179593728.0
2024-10-18 10:55:00,55.88,55.96,55.61,55.69,2013500,112252676.0
2024-10-18 11:00:00,55.7,55.91,55.68,55.78,1301800,72667644.0
2024-10-18 11:05:00,55.78,55.86,55.68,55.79,1001600,55839488.0
2024-10-18 11:10:00,55.79,55.9,55.7,55.8,1004900,56066816.0
2024-10-18 11:15:00,55.8,55.8,55.58,55.61,916800,51021312.0
2024-10-18 11:20:00,55.61,55.62,55.48,55.55,1058500,58792697.0
2024-10-18 11:25:00,55.55,55.68,55.44,55.46,896800,49815044.0
2024-10-18 11:30:00,55.46,55.7,55.42,55.6,721100,40044283.0
2024-10-18 13:05:00,55.63,55.91,55.56,55.85,2599400,144991752.0
2024-10-18 13:10:00,55.85,55.96,55.65,55.9,1995400,111382272.0
2024-10-18 13:15:00,55.9,56.21,55.86,56.19,4345700,243516928.0
2024-10-18 13:20:00,56.19,56.61,56.19,56.32,4824600,272152576.0
2024-10-18 13:25:00,56.32,56.57,56.0,56.04,2542500,143045632.0
2024-10-18 13:30:00,56.04,56.17,55.97,56.06,1956700,109727744.0
2024-10-18 13:35:00,56.06,56.21,56.0,56.17,1492000,83719680.0
2024-10-18 13:40:00,56.17,56.41,56.17,56.28,2488400,140044288.0
2024-10-18 13:45:00,56.28,56.35,56.21,56.27,1924500,108294144.0
2024-10-18 13:50:00,56.27,56.7,56.26,56.56,3925400,222042112.0
2024-10-18 13:55:00,56.56,56.8,56.52,56.71,3032000,171877376.0
2024-10-18 14:00:00,56.71,57.12,56.71,57.08,5251700,299309056.0
2024-10-18 14:05:00,57.08,57.28,56.8,57.14,4045500,230754304.0
2024-10-18 14:10:00,57.14,57.26,57.04,57.26,2634800,150593024.0
2024-10-18 14:15:00,57.26,57.26,57.1,57.16,1565200,89506816.0
2024-10-18 14:20:00,57.16,57.54,57.14,57.54,3598500,206373888.0
2024-10-18 14:25:00,57.54,57.73,57.4,57.68,3600700,207174144.0
2024-10-18 14:30:00,57.68,57.89,57.68,57.78,4562600,263762944.0
2024-10-18 14:35:00,57.78,58.0,57.78,57.99,4987600,288751616.0
2024-10-18 14:40:00,57.99,58.13,57.94,58.1,4342900,252050944.0
2024-10-18 14:45:00,58.1,58.34,57.6,57.69,4388600,254669312.0
2024-10-18 14:50:00,57.69,57.7,57.3,57.3,3962600,227866624.0
2024-10-18 14:55:00,57.3,57.3,57.04,57.05,3060200,174939136.0
2024-10-18 15:00:00,57.05,57.18,57.0,57.18,3106900,177444352.0
2024-10-21 09:35:00,57.4,57.45,56.7,57.14,8333400,475809984.0
2024-10-21 09:40:00,57.13,57.13,56.75,56.8,4897900,278437952.0
2024-10-21 09:45:00,56.8,56.9,56.59,56.59,4856000,275509760.0
2024-10-21 09:50:00,56.6,56.71,56.51,56.51,4247800,240368773.0
2024-10-21 09:55:00,56.51,56.61,56.42,56.46,2475100,139865727.0
2024-10-21 10:00:00,56.42,56.45,56.22,56.3,3122100,175811196.0
2024-10-21 10:05:00,56.29,56.62,56.29,56.62,1717600,96933636.0
2024-10-21 10:10:00,56.61,56.73,56.57,56.71,1694800,96017913.0
2024-10-21 10:15:00,56.73,56.9,56.53,56.81,1817500,103096827.0
2024-10-21 10:20:00,56.82,56.88,56.62,56.88,1637000,92958347.0
2024-10-21 10:25:00,56.89,56.99,56.81,56.95,1762600,100303733.0
2024-10-21 10:30:00,56.97,57.28,56.71,57.13,2283300,130195336.0
2024-10-21 10:35:00,57.13,57.13,56.8,56.96,1811300,103075330.0
2024-10-21 10:40:00,56.96,57.1,56.86,57.09,1523800,86791428.0
2024-10-21 10:45:00,57.09,57.09,56.81,56.86,1850800,105405182.0
2024-10-21 10:50:00,56.86,56.89,56.72,56.83,1086800,61724668.0
2024-10-21 10:55:00,56.83,56.95,56.75,56.89,1461400,83019525.0
2024-10-21 11:00:00,56.84,56.84,56.62,56.66,1506100,85414654.0
2024-10-21 11:05:00,56.67,56.75,56.59,56.72,991300,56153341.0
2024-10-21 11:10:00,56.72,56.84,56.67,56.83,850600,48268792.0
2024-10-21 11:15:00,56.77,56.84,56.63,56.8,1226300,69587720.0
2024-10-21 11:20:00,56.81,56.94,56.73,56.94,1090900,62001400.0
2024-10-21 11:25:00,56.96,57.0,56.68,56.7,1332600,75725581.0
2024-10-21 11:30:00,56.68,56.92,56.65,56.87,1496400,84889851.0
2024-10-21 13:05:00,56.87,56.89,56.69,56.86,2390800,135767042.0
2024-10-21 13:10:00,56.87,56.88,56.6,56.71,1989100,112831992.0
2024-10-21 13:15:00,56.72,56.72,56.57,56.68,1693000,95901694.0
2024-10-21 13:20:00,56.68,56.68,56.52,56.55,1636200,92604431.0
2024-10-21 13:25:00,56.55,56.61,56.54,56.55,1071600,60614393.0
2024-10-21 13:30:00,56.54,56.54,56.45,56.46,1913400,108108544.0
2024-10-21 13:35:00,56.47,56.56,56.43,56.54,1720200,97161984.0
2024-10-21 13:40:00,56.51,56.61,56.45,56.52,1513200,85541120.0
2024-10-21 13:45:00,56.54,56.66,56.48,56.63,991300,56041728.0
2024-10-21 13:50:00,56.66,56.68,56.52,56.56,921300,52145664.0
2024-10-21 13:55:00,56.58,56.59,56.5,56.51,665800,37640704.0
2024-10-21 14:00:00,56.51,56.6,56.48,56.49,999800,56509952.0
2024-10-21 14:05:00,56.49,56.57,56.41,56.5,1783900,100739584.0
2024-10-21 14:10:00,56.5,56.7,56.5,56.61,1171100,66295290.0
2024-10-21 14:15:00,56.61,56.7,56.59,56.7,954600,54078476.0
2024-10-21 14:20:00,56.69,56.72,56.6,56.71,789300,44716539.0
2024-10-21 14:25:00,56.69,56.7,56.61,56.63,635200,35980287.0
2024-10-21 14:30:00,56.62,56.76,56.56,56.74,1258200,71281664.0
2024-10-21 14:35:00,56.73,56.81,56.7,56.75,837800,47562240.0
2024-10-21 14:40:00,56.74,56.84,56.72,56.79,898700,51023362.0
2024-10-21 14:45:00,56.79,56.93,56.78,56.93,1701500,96731134.0
2024-10-21 14:50:00,56.93,56.93,56.79,56.82,1429100,81239552.0
2024-10-21 14:55:00,56.83,56.87,56.76,56.87,1527800,86793728.0
2024-10-21 15:00:00,56.87,56.9,56.84,56.9,2052300,116751872.0
2024-10-22 09:35:00,56.8,57.66,56.8,57.58,9376800,536547104.0
2024-10-22 09:40:00,57.58,58.19,57.58,57.81,9994200,579101920.0
2024-10-22 09:45:00,57.81,57.98,57.56,57.97,5442100,314245760.0
2024-10-22 09:50:00,57.97,57.97,57.4,57.41,2979000,171671814.0
2024-10-22 09:55:00,57.4,57.53,57.28,57.28,2872800,164941441.0
2024-10-22 10:00:00,57.28,57.35,57.11,57.11,2725300,155955833.0
2024-10-22 10:05:00,57.11,57.32,57.04,57.22,2492100,142549248.0
2024-10-22 10:10:00,57.21,57.22,57.03,57.03,2874300,164184576.0
2024-10-22 10:15:00,57.03,57.03,56.88,56.91,3225200,183677696.0
2024-10-22 10:20:00,56.91,56.92,56.71,56.79,3243300,184273920.0
2024-10-22 10:25:00,56.79,57.0,56.73,56.9,1674500,95216128.0
2024-10-22 10:30:00,56.9,57.0,56.84,56.89,1432500,81537024.0
2024-10-22 10:35:00,56.89,57.0,56.85,56.85,1814600,103306240.0
2024-10-22 10:40:00,56.85,56.87,56.73,56.74,1481500,84136960.0
2024-10-22 10:45:00,56.74,56.74,56.6,56.66,2046500,115987456.0
2024-10-22 10:50:00,56.65,56.8,56.6,56.69,1142900,64770816.0
2024-10-22 10:55:00,56.69,56.77,56.61,56.69,1199400,67957504.0
2024-10-22 11:00:00,56.69,56.69,56.58,56.67,1038300,58793472.0
2024-10-22 11:05:00,56.67,56.76,56.65,56.69,1208900,68534016.0
2024-10-22 11:10:00,56.69,56.75,56.63,56.75,1193600,67650048.0
2024-10-22 11:15:00,56.77,56.78,56.65,56.71,872600,49488640.0
2024-10-22 11:20:00,56.71,56.71,56.65,56.69,727100,41213440.0
2024-10-22 11:25:00,56.69,56.85,56.65,56.85,935200,53052416.0
2024-10-22 11:30:00,56.84,56.91,56.83,56.9,622700,35420160.0
2024-10-22 13:05:00,56.88,57.07,56.75,56.98,1776700,101111552.0
2024-10-22 13:10:00,56.98,56.98,56.74,56.76,754100,42837760.0
2024-10-22 13:15:00,56.76,56.78,56.66,56.7,887600,50333184.0
2024-10-22 13:20:00,56.7,56.78,56.68,56.69,773700,43880960.0
2024-10-22 13:25:00,56.69,56.77,56.68,56.71,518400,29399808.0
2024-10-22 13:30:00,56.71,56.83,56.69,56.8,745700,42305792.0
2024-10-22 13:35:00,56.8,56.97,56.73,56.97,1030200,58611456.0
2024-10-22 13:40:00,56.97,56.98,56.86,56.9,935100,53224192.0
2024-10-22 13:45:00,56.9,56.9,56.75,56.77,581100,33016064.0
2024-10-22 13:50:00,56.77,56.82,56.72,56.79,803800,45632512.0
2024-10-22 13:55:00,56.79,56.94,56.76,56.88,1003100,57023488.0
2024-10-22 14:00:00,56.88,57.05,56.88,57.0,1154500,65776896.0
2024-10-22 14:05:00,57.0,57.02,56.88,56.97,778400,44339200.0
2024-10-22 14:10:00,56.97,56.99,56.89,56.93,661500,37668352.0
2024-10-22 14:15:00,56.95,56.99,56.91,56.98,503300,28662784.0
2024-10-22 14:20:00,56.99,57.04,56.95,56.95,895600,51047936.0
2024-10-22 14:25:00,56.95,56.99,56.9,56.97,655800,37339136.0
2024-10-22 14:30:00,56.97,57.06,56.93,57.05,946200,53924864.0
2024-10-22 14:35:00,57.05,57.08,56.94,56.97,1178100,67173888.0
2024-10-22 14:40:00,56.97,57.03,56.94,56.97,1246400,71032320.0
2024-10-22 14:45:00,56.97,57.0,56.95,56.96,1041700,59352576.0
2024-10-22 14:50:00,56.96,56.99,56.95,56.97,772500,44011008.0
2024-10-22 14:55:00,56.97,57.02,56.97,57.01,1418700,80853504.0
2024-10-22 15:00:00,57.01,57.06,57.01,57.06,1452400,82849280.0
2024-10-23 09:35:00,57.2,57.2,56.91,57.0,4183700,238674848.0
2024-10-23 09:40:00,57.0,57.18,56.93,57.08,2091000,119276608.0
2024-10-23 09:45:00,57.08,57.15,56.96,57.13,2147000,122537888.0
2024-10-23 09:50:00,57.19,57.35,57.13,57.13,2374200,135933244.0
2024-10-23 09:55:00,57.14,57.25,57.13,57.16,1267400,72489096.0
2024-10-23 10:00:00,57.16,57.36,57.15,57.35,1600100,91620026.0
2024-10-23 10:05:00,57.35,57.66,57.32,57.53,4068400,233988346.0
2024-10-23 10:10:00,57.53,58.09,57.41,58.06,6960200,402473672.0
2024-10-23 10:15:00,58.06,58.47,57.95,58.33,8166100,475402624.0
2024-10-23 10:20:00,58.33,58.33,58.07,58.18,4020900,233898880.0
2024-10-23 10:25:00,58.18,58.46,58.1,58.46,3593400,209525760.0
2024-10-23 10:30:00,58.46,58.46,58.18,58.2,2535600,147821312.0
2024-10-23 10:35:00,58.2,58.38,58.1,58.35,2406800,140238336.0
2024-10-23 10:40:00,58.35,58.36,58.05,58.05,1893100,110162432.0
2024-10-23 10:45:00,58.05,58.07,57.9,58.04,1813700,105151232.0
2024-10-23 10:50:00,58.04,58.09,57.92,57.92,1018800,59089920.0
2024-10-23 10:55:00,57.92,58.0,57.9,57.92,869100,50361085.0
2024-10-23 11:00:00,57.94,58.07,57.9,58.04,856400,49680131.0
2024-10-23 11:05:00,58.04,58.16,57.98,58.16,945400,54873088.0
2024-10-23 11:10:00,58.16,58.45,58.16,58.4,3187700,185852672.0
2024-10-23 11:15:00,58.4,58.4,58.2,58.29,1390600,81070848.0
2024-10-23 11:20:00,58.29,58.57,58.28,58.53,6216900,363587840.0
2024-10-23 11:25:00,58.54,58.56,58.29,58.37,2382500,139304704.0
2024-10-23 11:30:00,58.37,58.5,58.36,58.5,1339600,78315776.0
2024-10-23 13:05:00,58.51,58.79,58.43,58.62,6200700,363423744.0
2024-10-23 13:10:00,58.62,59.14,58.62,59.14,6168700,363304704.0
2024-10-23 13:15:00,59.14,59.3,58.84,59.01,5329800,315207168.0
2024-10-23 13:20:00,59.01,59.05,58.67,58.67,2961100,174450688.0
2024-10-23 13:25:00,58.67,58.88,58.59,58.59,2367400,138979840.0
2024-10-23 13:30:00,58.59,58.62,58.51,58.58,1375500,80547328.0
2024-10-23 13:35:00,58.58,58.76,58.54,58.65,1164800,68299264.0
2024-10-23 13:40:00,58.65,58.81,58.65,58.67,1191900,70010880.0
2024-10-23 13:45:00,58.67,58.69,58.49,58.51,1588000,93010944.0
2024-10-23 13:50:00,58.51,58.55,58.42,58.55,995200,58189824.0
2024-10-23 13:55:00,58.56,58.58,58.47,58.57,951600,55699968.0
2024-10-23 14:00:00,58.57,58.61,58.5,58.56,853000,49948672.0
2024-10-23 14:05:00,58.56,58.6,58.33,58.36,2037200,119036928.0
2024-10-23 14:10:00,58.36,58.4,58.22,58.22,1812400,105707008.0
2024-10-23 14:15:00,58.22,58.37,58.18,58.33,2006900,116916736.0
2024-10-23 14:20:00,58.33,58.47,58.25,58.36,1342500,78329856.0
2024-10-23 14:25:00,58.36,58.49,58.28,58.49,902200,52659712.0
2024-10-23 14:30:00,58.49,58.56,58.44,58.53,1808700,105800704.0
2024-10-23 14:35:00,58.53,58.54,58.31,58.32,1336500,78055936.0
2024-10-23 14:40:00,58.32,58.36,58.24,58.24,1227100,71536128.0
2024-10-23 14:45:00,58.24,58.25,58.05,58.1,2043900,118831616.0
2024-10-23 14:50:00,58.1,58.11,57.97,57.99,2427800,140844544.0
2024-10-23 14:55:00,57.99,58.22,57.99,58.22,1631100,94760952.0
2024-10-23 15:00:00,58.22,58.31,58.2,58.31,2850400,166094862.0
2024-10-24 09:35:00,57.9,58.03,57.74,58.02,5035000,291455616.0
2024-10-24 09:40:00,57.97,57.99,57.7,57.79,3389800,196130080.0
2024-10-24 09:45:00,57.79,57.96,57.63,57.85,2201500,127132696.0
2024-10-24 09:50:00,57.85,58.1,57.8,58.08,1304100,75529608.0
2024-10-24 09:55:00,58.1,58.21,57.95,58.21,2011200,116699384.0
2024-10-24 10:00:00,58.21,58.22,58.06,58.1,1225700,71300875.0
2024-10-24 10:05:00,58.09,58.26,58.09,58.12,1347400,78419901.0
2024-10-24 10:10:00,58.12,58.46,58.05,58.29,1665100,97054138.0
2024-10-24 10:15:00,58.29,58.34,58.06,58.1,1152900,67075590.0
2024-10-24 10:20:00,58.09,58.25,58.09,58.24,2180000,126859648.0
2024-10-24 10:25:00,58.24,58.33,58.23,58.29,1005700,58606976.0
2024-10-24 10:30:00,58.29,58.31,58.14,58.14,1009000,58756998.0
2024-10-24 10:35:00,58.13,58.26,58.1,58.21,687000,39971706.0
2024-10-24 10:40:00,58.2,58.22,58.12,58.2,646000,37588351.0
2024-10-24 10:45:00,58.2,58.27,58.06,58.12,863000,50195846.0
2024-10-24 10:50:00,58.12,58.33,58.12,58.29,905700,52744311.0
2024-10-24 10:55:00,58.29,58.38,58.18,58.19,942600,54956427.0
2024-10-24 11:00:00,58.18,58.37,58.15,58.31,714300,41638521.0
2024-10-24 11:05:00,58.31,58.35,58.29,58.29,523600,30536184.0
2024-10-24 11:10:00,58.29,58.33,58.27,58.31,475400,27715594.0
2024-10-24 11:15:00,58.3,58.31,58.23,58.23,596500,34756482.0
2024-10-24 11:20:00,58.22,58.23,58.08,58.16,630500,36661494.0
2024-10-24 11:25:00,58.16,58.26,58.14,58.15,487300,28361984.0
2024-10-24 11:30:00,58.14,58.2,58.12,58.19,398700,23187974.0
2024-10-24 13:05:00,58.19,58.2,58.05,58.1,880200,51155065.0
2024-10-24 13:10:00,58.1,58.2,58.1,58.19,400400,23277703.0
2024-10-24 13:15:00,58.19,58.2,58.1,58.11,480800,27960189.0
2024-10-24 13:20:00,58.11,58.12,58.04,58.1,748700,43491459.0
2024-10-24 13:25:00,58.1,58.16,58.07,58.07,619000,35978496.0
2024-10-24 13:30:00,58.07,58.09,57.9,57.93,1374700,79716474.0
2024-10-24 13:35:00,57.93,58.0,57.92,57.93,660800,38304647.0
2024-10-24 13:40:00,57.93,58.05,57.92,58.0,695300,40310014.0
2024-10-24 13:45:00,58.0,58.07,57.98,58.05,641900,37241081.0
2024-10-24 13:50:00,58.05,58.1,57.96,57.98,684600,39718146.0
2024-10-24 13:55:00,57.98,58.09,57.89,57.89,848600,49211401.0
2024-10-24 14:00:00,57.89,57.97,57.83,57.92,1015100,58762998.0
2024-10-24 14:05:00,57.92,58.0,57.9,57.98,766600,44422147.0
2024-10-24 14:10:00,57.99,58.09,57.95,58.02,891300,51714308.0
2024-10-24 14:15:00,58.03,58.15,57.96,57.97,854500,49585914.0
2024-10-24 14:20:00,57.97,58.06,57.93,58.05,553500,32091144.0
2024-10-24 14:25:00,58.04,58.1,58.02,58.05,634000,36813824.0
2024-10-24 14:30:00,58.05,58.06,57.98,57.99,607200,35223806.0
2024-10-24 14:35:00,57.99,58.02,57.94,57.96,1291100,74838790.0
2024-10-24 14:40:00,57.96,58.0,57.92,57.99,1039600,60255986.0
2024-10-24 14:45:00,57.99,58.03,57.98,58.03,923200,53544202.0
2024-10-24 14:50:00,58.03,58.04,57.96,58.0,931600,54028542.0
2024-10-24 14:55:00,58.0,58.03,57.99,58.02,1028900,59676672.0
2024-10-24 15:00:00,58.02,58.1,58.0,58.1,1502300,87223300.0
2024-10-25 09:35:00,58.01,58.45,58.01,58.41,3614000,210539296.0
2024-10-25 09:40:00,58.41,58.41,58.2,58.25,1929500,112464896.0
2024-10-25 09:45:00,58.26,58.29,57.8,57.83,2165100,125571328.0
2024-10-25 09:50:00,57.83,57.9,57.78,57.78,1677000,97016672.0
2024-10-25 09:55:00,57.77,57.81,57.71,57.77,1517400,87628294.0
2024-10-25 10:00:00,57.77,57.89,57.7,57.8,1501000,86703102.0
2024-10-25 10:05:00,57.8,57.81,57.73,57.75,958800,55387636.0
2024-10-25 10:10:00,57.75,57.76,57.56,57.76,2715600,156570121.0
2024-10-25 10:15:00,57.78,57.86,57.69,57.85,1677500,96921219.0
2024-10-25 10:20:00,57.86,58.07,57.86,57.89,1026100,59458296.0
2024-10-25 10:25:00,57.89,57.89,57.75,57.76,764300,44198276.0
2024-10-25 10:30:00,57.76,57.78,57.68,57.7,781500,45099656.0
2024-10-25 10:35:00,57.71,57.72,57.58,57.58,2203400,126983550.0
2024-10-25 10:40:00,57.59,57.64,57.59,57.64,795100,45808510.0
2024-10-25 10:45:00,57.64,57.77,57.64,57.77,546300,31536004.0
2024-10-25 10:50:00,57.77,57.81,57.69,57.81,542900,31356928.0
2024-10-25 10:55:00,57.81,57.92,57.79,57.85,957900,55439352.0
2024-10-25 11:00:00,57.85,57.97,57.84,57.89,737800,42723464.0
2024-10-25 11:05:00,57.9,57.93,57.83,57.92,717100,41507842.0
2024-10-25 11:10:00,57.91,58.0,57.9,57.99,868700,50360950.0
2024-10-25 11:15:00,57.98,58.09,57.96,58.02,784200,45499394.0
2024-10-25 11:20:00,58.0,58.01,57.86,58.01,728600,42208906.0
2024-10-25 11:25:00,58.04,58.18,57.97,58.04,846900,49175288.0
2024-10-25 11:30:00,57.96,58.2,57.96,58.19,869400,50502527.0
2024-10-25 13:05:00,58.2,58.3,58.05,58.11,2301800,133926277.0
2024-10-25 13:10:00,58.11,58.24,57.96,58.05,1276700,74168323.0
2024-10-25 13:15:00,58.05,58.22,58.05,58.11,1291100,75105027.0
2024-10-25 13:20:00,58.12,58.17,58.0,58.03,831500,48306825.0
2024-10-25 13:25:00,58.03,58.12,58.01,58.02,580500,33703426.0
2024-10-25 13:30:00,58.03,58.12,58.02,58.04,545600,31681527.0
2024-10-25 13:35:00,58.04,58.1,57.88,57.91,893700,51823105.0
2024-10-25 13:40:00,57.91,57.92,57.8,57.82,780000,45116669.0
2024-10-25 13:45:00,57.81,57.94,57.76,57.91,851500,49232641.0
2024-10-25 13:50:00,57.88,57.88,57.73,57.81,957100,55296008.0
2024-10-25 13:55:00,57.81,57.9,57.81,57.88,522300,30224131.0
2024-10-25 14:00:00,57.88,57.89,57.82,57.82,521600,30177524.0
2024-10-25 14:05:00,57.82,57.82,57.67,57.69,1408800,81315589.0
2024-10-25 14:10:00,57.69,57.75,57.68,57.73,577400,33326592.0
2024-10-25 14:15:00,57.74,57.78,57.7,57.75,696900,40235776.0
2024-10-25 14:20:00,57.76,57.76,57.7,57.71,669000,38609408.0
2024-10-25 14:25:00,57.71,57.75,57.67,57.68,867600,50061056.0
2024-10-25 14:30:00,57.68,57.75,57.64,57.72,883300,50943488.0
2024-10-25 14:35:00,57.72,57.8,57.7,57.76,837600,48371456.0
2024-10-25 14:40:00,57.76,57.76,57.71,57.71,686900,39661570.0
2024-10-25 14:45:00,57.71,57.74,57.68,57.7,942000,54364414.0
2024-10-25 14:50:00,57.71,57.76,57.7,57.73,971100,56061950.0
2024-10-25 14:55:00,57.73,57.74,57.7,57.72,1465100,84562434.0
2024-10-25 15:00:00,57.72,57.78,57.7,57.7,1731600,99938043.0
2024-10-28 09:35:00,57.78,57.8,57.53,57.63,2892100,166813040.0
2024-10-28 09:40:00,57.64,57.64,57.41,57.55,2103100,120963120.0
2024-10-28 09:45:00,57.57,57.64,57.52,57.56,1338800,77088064.0
2024-10-28 09:50:00,57.55,57.68,57.55,57.62,1112400,64085760.0
2024-10-28 09:55:00,57.62,57.92,57.6,57.89,1563400,90238688.0
2024-10-28 10:00:00,57.9,58.04,57.85,57.93,2168100,125694520.0
2024-10-28 10:05:00,57.95,57.98,57.8,57.87,1249600,72361284.0
2024-10-28 10:10:00,57.87,57.88,57.8,57.83,942500,54516288.0
2024-10-28 10:15:00,57.82,57.82,57.66,57.78,1083500,62554180.0
2024-10-28 10:20:00,57.78,57.8,57.64,57.68,1379800,79654522.0
2024-10-28 10:25:00,57.68,57.72,57.67,57.67,826100,47659398.0
2024-10-28 10:30:00,57.68,57.68,57.5,57.52,1924700,110767490.0
2024-10-28 10:35:00,57.52,57.53,57.48,57.5,1442800,82963070.0
2024-10-28 10:40:00,57.5,57.5,57.4,57.43,2672700,153494144.0
2024-10-28 10:45:00,57.42,57.43,57.35,57.41,1473200,84561282.0
2024-10-28 10:50:00,57.4,57.54,57.4,57.5,1582300,90972292.0
2024-10-28 10:55:00,57.5,57.51,57.4,57.47,1203600,69161982.0
2024-10-28 11:00:00,57.47,57.58,57.45,57.53,755700,43437044.0
2024-10-28 11:05:00,57.52,57.56,57.45,57.46,436900,25116804.0
2024-10-28 11:10:00,57.46,57.48,57.41,57.43,585000,33601919.0
2024-10-28 11:15:00,57.43,57.43,57.31,57.33,1518400,87089029.0
2024-10-28 11:20:00,57.33,57.35,57.29,57.31,989900,56733440.0
2024-10-28 11:25:00,57.31,57.33,57.28,57.31,853900,48934400.0
2024-10-28 11:30:00,57.32,57.32,57.27,57.31,977400,55983488.0
2024-10-28 13:05:00,57.32,57.33,57.2,57.2,1822200,104350080.0
2024-10-28 13:10:00,57.22,57.22,57.1,57.13,1760000,100573440.0
2024-10-28 13:15:00,57.12,57.19,57.11,57.18,1143900,65363456.0
2024-10-28 13:20:00,57.19,57.19,57.16,57.17,689600,39428608.0
2024-10-28 13:25:00,57.17,57.24,57.15,57.24,1107200,63300096.0
2024-10-28 13:30:00,57.24,57.26,57.16,57.18,758700,43403264.0
2024-10-28 13:35:00,57.18,57.23,57.16,57.18,741000,42379520.0
2024-10-28 13:40:00,57.18,57.4,57.16,57.34,1215600,69649664.0
2024-10-28 13:45:00,57.33,57.33,57.2,57.24,555800,31819264.0
2024-10-28 13:50:00,57.24,57.26,57.2,57.2,599800,34323456.0
2024-10-28 13:55:00,57.2,57.26,57.17,57.24,800300,45790464.0
2024-10-28 14:00:00,57.24,57.31,57.23,57.23,544000,31155200.0
2024-10-28 14:05:00,57.24,57.24,57.16,57.22,847900,48504320.0
2024-10-28 14:10:00,57.22,57.26,57.2,57.25,568800,32552448.0
2024-10-28 14:15:00,57.25,57.33,57.22,57.3,806800,46201350.0
2024-10-28 14:20:00,57.3,57.33,57.25,57.28,551100,31576314.0
2024-10-28 14:25:00,57.29,57.3,57.22,57.29,594100,34016512.0
2024-10-28 14:30:00,57.28,57.43,57.28,57.39,1119200,64179200.0
2024-10-28 14:35:00,57.39,57.39,57.3,57.3,821200,47077637.0
2024-10-28 14:40:00,57.31,57.34,57.3,57.3,712000,40808439.0
2024-10-28 14:45:00,57.3,57.4,57.3,57.38,1493400,85624835.0
2024-10-28 14:50:00,57.38,57.58,57.37,57.5,1793300,103037950.0
2024-10-28 14:55:00,57.52,57.61,57.47,57.6,2136300,122957819.0
2024-10-28 15:00:00,57.6,57.6,57.44,57.5,1675300,96342792.0
2024-10-29 09:35:00,57.5,57.77,57.5,57.74,3537800,203874992.0
2024-10-29 09:40:00,57.74,58.28,57.74,58.14,5449500,316514560.0
2024-10-29 09:45:00,58.14,58.14,57.8,57.8,2438100,141343416.0
2024-10-29 09:50:00,57.8,58.01,57.75,57.96,2056000,118971085.0
2024-10-29 09:55:00,57.96,57.96,57.8,57.82,1298100,75105339.0
2024-10-29 10:00:00,57.82,57.82,57.65,57.72,1490700,86076862.0
2024-10-29 10:05:00,57.72,57.9,57.72,57.8,1071300,61972284.0
2024-10-29 10:10:00,57.81,57.81,57.76,57.76,530800,30669130.0
2024-10-29 10:15:00,57.76,57.82,57.69,57.8,631800,36478836.0
2024-10-29 10:20:00,57.8,57.87,57.75,57.87,737000,42618121.0
2024-10-29 10:25:00,57.87,58.12,57.86,58.09,1891900,109766268.0
2024-10-29 10:30:00,58.09,58.45,58.09,58.29,4951200,288459909.0
2024-10-29 10:35:00,58.29,58.36,58.06,58.07,1421200,82769150.0
2024-10-29 10:40:00,58.07,58.26,58.06,58.24,1094100,63657472.0
2024-10-29 10:45:00,58.22,58.44,58.22,58.27,2006500,117049729.0
2024-10-29 10:50:00,58.27,58.35,58.23,58.29,1083500,63152132.0
2024-10-29 10:55:00,58.29,58.3,58.13,58.28,862500,50203259.0
2024-10-29 11:00:00,58.28,58.35,58.21,58.22,1088400,63433982.0
2024-10-29 11:05:00,58.22,58.28,58.16,58.22,710600,41376772.0
2024-10-29 11:10:00,58.22,58.23,58.13,58.23,557900,32456438.0
2024-10-29 11:15:00,58.23,58.25,58.15,58.16,479700,27919754.0
2024-10-29 11:20:00,58.15,58.2,57.99,58.08,951000,55229566.0
2024-10-29 11:25:00,58.08,58.09,57.88,58.0,883500,51235712.0
2024-10-29 11:30:00,58.0,58.05,57.82,57.84,1057900,61256188.0
2024-10-29 13:05:00,57.84,57.93,57.72,57.75,2121000,122643460.0
2024-10-29 13:10:00,57.75,57.9,57.7,57.9,1016300,58711288.0
2024-10-29 13:15:00,57.85,57.99,57.81,57.86,1300900,75325188.0
2024-10-29 13:20:00,57.86,57.96,57.83,57.88,878300,50846204.0
2024-10-29 13:25:00,57.88,57.93,57.8,57.86,675000,39055626.0
2024-10-29 13:30:00,57.85,57.87,57.78,57.79,607700,35135738.0
2024-10-29 13:35:00,57.79,57.88,57.79,57.87,655400,37908746.0
2024-10-29 13:40:00,57.87,57.97,57.83,57.83,630800,36532476.0
2024-10-29 13:45:00,57.83,57.93,57.81,57.91,557100,32230649.0
2024-10-29 13:50:00,57.91,57.93,57.79,57.8,560500,32430589.0
2024-10-29 13:55:00,57.79,57.81,57.72,57.8,769900,44484616.0
2024-10-29 14:00:00,57.8,57.91,57.8,57.85,624600,36147196.0
2024-10-29 14:05:00,57.85,57.9,57.79,57.81,542900,31404548.0
2024-10-29 14:10:00,57.81,57.84,57.77,57.8,841300,48630528.0
2024-10-29 14:15:00,57.8,57.81,57.7,57.76,1298800,74996736.0
2024-10-29 14:20:00,57.76,57.83,57.76,57.79,699300,40416512.0
2024-10-29 14:25:00,57.8,57.84,57.78,57.81,879400,50842621.0
2024-10-29 14:30:00,57.81,57.81,57.71,57.74,775600,44782595.0
2024-10-29 14:35:00,57.74,57.76,57.68,57.76,934300,53923072.0
2024-10-29 14:40:00,57.76,57.76,57.67,57.67,752200,43419392.0
2024-10-29 14:45:00,57.67,57.7,57.61,57.62,950100,54778368.0
2024-10-29 14:50:00,57.62,57.66,57.54,57.55,1641500,94522368.0
2024-10-29 14:55:00,57.55,57.55,57.44,57.45,2160800,124209408.0
2024-10-29 15:00:00,57.45,57.63,57.45,57.63,2373100,136671744.0
2024-10-30 09:35:00,57.49,57.9,57.49,57.75,3529800,203741728.0
2024-10-30 09:40:00,57.75,57.85,57.52,57.68,1387200,80026512.0
2024-10-30 09:45:00,57.68,57.68,57.51,57.57,1187700,68371200.0
2024-10-30 09:50:00,57.55,57.55,57.4,57.47,1452600,83496064.0
2024-10-30 09:55:00,57.46,57.57,57.4,57.57,1239700,71213280.0
2024-10-30 10:00:00,57.57,57.58,57.41,57.45,1342500,77175010.0
2024-10-30 10:05:00,57.45,57.56,57.38,57.41,870700,50026806.0
2024-10-30 10:10:00,57.43,57.43,57.28,57.38,2132900,122295951.0
2024-10-30 10:15:00,57.39,57.46,57.28,57.34,853100,48924989.0
2024-10-30 10:20:00,57.34,57.34,57.25,57.28,837800,47989946.0
2024-10-30 10:25:00,57.29,57.44,57.15,57.15,1558100,89171331.0
2024-10-30 10:30:00,57.13,57.15,56.94,57.0,3478800,198410691.0
2024-10-30 10:35:00,57.0,57.01,56.83,56.86,2633700,149860476.0
2024-10-30 10:40:00,56.86,56.86,56.67,56.79,3734500,211985664.0
2024-10-30 10:45:00,56.79,56.86,56.75,56.8,1382500,78530816.0
2024-10-30 10:50:00,56.79,56.84,56.74,56.83,1255700,71296768.0
2024-10-30 10:55:00,56.83,56.99,56.82,56.86,1180800,67187840.0
2024-10-30 11:00:00,56.86,56.9,56.78,56.78,1027800,58410240.0
2024-10-30 11:05:00,56.78,56.81,56.52,56.53,3592800,203653504.0
2024-10-30 11:10:00,56.53,56.61,56.52,56.57,2050000,115941632.0
2024-10-30 11:15:00,56.57,56.6,56.45,56.45,3119900,176351360.0
2024-10-30 11:20:00,56.45,56.48,56.31,56.32,2354900,132801536.0
2024-10-30 11:25:00,56.32,56.33,56.08,56.08,3125200,175730688.0
2024-10-30 11:30:00,56.08,56.15,56.01,56.02,3654600,204913920.0
2024-10-30 13:05:00,56.02,56.04,55.88,55.88,5318300,297756416.0
2024-10-30 13:10:00,55.88,56.0,55.88,55.91,1790900,100177664.0
2024-10-30 13:15:00,55.91,56.06,55.91,55.97,1424000,79725568.0
2024-10-30 13:20:00,55.97,56.03,55.88,55.88,1833700,102579712.0
2024-10-30 13:25:00,55.88,55.91,55.75,55.9,3113500,173822720.0
2024-10-30 13:30:00,55.9,55.98,55.85,55.97,1419400,79343360.0
2024-10-30 13:35:00,55.97,56.03,55.92,55.96,1912800,107073024.0
2024-10-30 13:40:00,55.96,55.98,55.9,55.92,1162700,65027072.0
2024-10-30 13:45:00,55.91,56.0,55.9,55.92,1167400,65309440.0
2024-10-30 13:50:00,55.92,55.93,55.89,55.9,1108400,61961472.0
2024-10-30 13:55:00,55.9,56.03,55.87,56.02,1575100,88069888.0
2024-10-30 14:00:00,56.02,56.04,55.89,55.91,997800,55836416.0
2024-10-30 14:05:00,55.91,56.0,55.81,55.81,1622000,90641152.0
2024-10-30 14:10:00,55.81,55.82,55.75,55.75,2188400,122070528.0
2024-10-30 14:15:00,55.76,55.78,55.7,55.77,2547600,141965056.0
2024-10-30 14:20:00,55.77,55.89,55.77,55.89,889400,49640448.0
2024-10-30 14:25:00,55.91,55.93,55.87,55.88,1022300,57141248.0
2024-10-30 14:30:00,55.88,56.04,55.86,55.99,1371700,76711424.0
2024-10-30 14:35:00,55.99,56.06,55.96,55.97,1699600,95190016.0
2024-10-30 14:40:00,55.96,56.14,55.93,56.1,1367600,76600832.0
2024-10-30 14:45:00,56.1,56.25,56.09,56.23,1309500,73601024.0
2024-10-30 14:50:00,56.23,56.24,55.97,55.97,1571300,88117248.0
2024-10-30 14:55:00,55.97,56.0,55.96,55.96,1530800,85682688.0
2024-10-30 15:00:00,55.96,55.98,55.96,55.97,2331600,130504704.0
2024-10-31 09:35:00,55.96,56.07,55.71,55.81,3568700,199312528.0
2024-10-31 09:40:00,55.89,56.04,55.8,55.93,2528000,141320272.0
2024-10-31 09:45:00,55.93,55.93,55.7,55.78,1731200,96600224.0
2024-10-31 09:50:00,55.8,55.81,55.66,55.8,2407000,134133376.0
2024-10-31 09:55:00,55.75,55.78,55.46,55.48,4355100,241967482.0
2024-10-31 10:00:00,55.48,55.55,55.4,55.55,3707200,205561098.0
2024-10-31 10:05:00,55.55,56.23,55.55,56.06,2939300,164629884.0
2024-10-31 10:10:00,56.04,56.27,55.97,56.13,2789500,156644610.0
2024-10-31 10:15:00,56.16,56.2,55.96,56.06,2023600,113412098.0
2024-10-31 10:20:00,56.04,56.13,55.97,56.11,970200,54376572.0
2024-10-31 10:25:00,56.13,56.32,56.04,56.17,1670100,93861504.0
2024-10-31 10:30:00,56.14,56.21,56.11,56.14,767200,43084032.0
2024-10-31 10:35:00,56.14,56.54,56.14,56.48,2113000,119175552.0
2024-10-31 10:40:00,56.49,56.8,56.48,56.75,3520600,199483392.0
2024-10-31 10:45:00,56.78,56.78,56.49,56.53,1514600,85764736.0
2024-10-31 10:50:00,56.52,56.57,56.44,56.46,957800,54115712.0
2024-10-31 10:55:00,56.45,56.5,56.3,56.34,892900,50334592.0
2024-10-31 11:00:00,56.37,56.37,56.11,56.23,996100,56005372.0
2024-10-31 11:05:00,56.25,56.34,56.22,56.3,614900,34603012.0
2024-10-31 11:10:00,56.3,56.38,56.25,56.3,666600,37529344.0
2024-10-31 11:15:00,56.33,56.48,56.26,56.46,879600,49575424.0
2024-10-31 11:20:00,56.45,56.45,56.14,56.22,993500,55878141.0
2024-10-31 11:25:00,56.21,56.21,55.91,55.95,1545000,86552575.0
2024-10-31 11:30:00,55.95,55.97,55.86,55.97,1518200,84878078.0
2024-10-31 13:05:00,55.97,56.03,55.62,55.63,2331800,130204678.0
2024-10-31 13:10:00,55.63,55.78,55.61,55.72,1119500,62330624.0
2024-10-31 13:15:00,55.75,55.75,55.58,55.61,1446900,80508672.0
2024-10-31 13:20:00,55.6,55.66,55.56,55.59,1204600,66975232.0
2024-10-31 13:25:00,55.58,55.72,55.58,55.65,1307500,72744448.0
2024-10-31 13:30:00,55.65,55.8,55.64,55.66,645800,35971328.0
2024-10-31 13:35:00,55.66,55.74,55.66,55.66,1250300,69616128.0
2024-10-31 13:40:00,55.67,55.72,55.59,55.59,1033900,57526784.0
2024-10-31 13:45:00,55.6,55.66,55.58,55.63,915200,50896640.0
2024-10-31 13:50:00,55.62,55.65,55.5,55.5,1553500,86313216.0
2024-10-31 13:55:00,55.5,55.68,55.5,55.65,1012000,56258304.0
2024-10-31 14:00:00,55.63,55.75,55.57,55.69,800200,44525312.0
2024-10-31 14:05:00,55.68,55.76,55.61,55.65,762600,42469888.0
2024-10-31 14:10:00,55.66,55.78,55.61,55.78,786300,43774208.0
2024-10-31 14:15:00,55.79,56.0,55.78,55.92,1628100,90987263.0
2024-10-31 14:20:00,55.94,55.94,55.8,55.86,795600,44439553.0
2024-10-31 14:25:00,55.85,55.96,55.82,55.96,850500,47527422.0
2024-10-31 14:30:00,55.95,56.05,55.92,55.97,1677000,93886217.0
2024-10-31 14:35:00,55.95,55.99,55.85,55.88,1146200,64075261.0
2024-10-31 14:40:00,55.87,55.99,55.87,55.97,960800,53766398.0
2024-10-31 14:45:00,55.93,55.93,55.8,55.82,1956400,109240322.0
2024-10-31 14:50:00,55.82,55.84,55.75,55.82,1141700,63694332.0
2024-10-31 14:55:00,55.82,55.83,55.79,55.8,1217600,67955716.0
2024-10-31 15:00:00,55.81,55.92,55.79,55.92,2550300,142502649.0