Kronos-master/data/Stock_5min_A股.csv

timestamps	open	high	low	close	volume	amount
2024-06-03 09:35:00	1650.0	1650.88	1639.0	1639.0	291600	479166848.0
2024-06-03 09:40:00	1639.0	1642.0	1638.0	1638.13	166200	272505059.0
2024-06-03 09:45:00	1638.13	1643.0	1637.16	1643.0	122600	200901633.0
2024-06-03 09:50:00	1643.0	1643.26	1640.01	1642.92	65800	108035898.0
2024-06-03 09:55:00	1642.92	1645.26	1642.43	1643.63	79800	131181179.0
2024-06-03 10:00:00	1643.63	1645.5	1643.58	1644.16	61000	100327172.0
2024-06-03 10:05:00	1644.33	1650.88	1644.0	1650.61	87000	143299331.0
2024-06-03 10:10:00	1650.61	1650.61	1645.0	1645.06	82900	136632064.0
2024-06-03 10:15:00	1645.06	1650.0	1645.06	1649.88	50600	83361792.0
2024-06-03 10:20:00	1649.88	1650.88	1648.0	1650.0	58400	96353413.0
2024-06-03 10:25:00	1650.0	1650.39	1646.37	1646.48	36100	59501691.0
2024-06-03 10:30:00	1646.15	1647.8	1643.47	1645.06	80700	132746616.0
2024-06-03 10:35:00	1645.14	1645.14	1643.2	1643.2	47100	77320077.0
2024-06-03 10:40:00	1643.2	1643.97	1642.5	1642.5	35300	58007283.0
2024-06-03 10:45:00	1642.5	1642.93	1641.57	1642.92	28800	47298063.0
2024-06-03 10:50:00	1642.92	1643.9	1642.92	1643.05	29100	47815155.0
2024-06-03 10:55:00	1643.05	1644.26	1642.94	1642.94	29300	48145154.0
2024-06-03 11:00:00	1642.94	1644.52	1642.94	1643.83	38400	63096320.0
2024-06-03 11:05:00	1643.83	1644.95	1643.03	1643.28	29900	49273344.0
2024-06-03 11:10:00	1643.28	1645.5	1643.12	1645.5	25500	41936645.0
2024-06-03 11:15:00	1645.84	1646.8	1645.0	1645.0	24400	40168452.0
2024-06-03 11:20:00	1645.5	1645.5	1643.1	1643.1	17700	29105919.0
2024-06-03 11:25:00	1643.03	1643.88	1641.31	1642.25	48200	79050487.0
2024-06-03 11:30:00	1643.0	1643.0	1640.0	1640.66	64400	105661701.0
2024-06-03 13:05:00	1640.67	1640.67	1638.03	1639.03	147000	241022979.0
2024-06-03 13:10:00	1639.03	1640.5	1638.2	1640.0	67000	109960701.0
2024-06-03 13:15:00	1640.0	1640.29	1638.9	1639.1	36700	60170502.0
2024-06-03 13:20:00	1639.1	1639.94	1638.5	1638.65	33200	54418688.0
2024-06-03 13:25:00	1638.65	1640.17	1638.57	1639.99	42300	69331194.0
2024-06-03 13:30:00	1640.09	1640.16	1639.0	1639.11	41200	67545337.0
2024-06-03 13:35:00	1639.11	1643.0	1639.11	1640.32	43200	70864391.0
2024-06-03 13:40:00	1640.31	1641.0	1639.74	1639.97	40800	66925566.0
2024-06-03 13:45:00	1639.97	1639.97	1638.04	1638.24	50300	82421502.0
2024-06-03 13:50:00	1638.33	1639.7	1638.22	1639.51	37700	61634564.0
2024-06-03 13:55:00	1639.51	1639.97	1639.11	1639.51	33300	54598394.0
2024-06-03 14:00:00	1639.45	1639.69	1638.1	1638.1	44100	72268038.0
2024-06-03 14:05:00	1638.1	1639.47	1638.09	1638.3	42400	69477116.0
2024-06-03 14:10:00	1638.26	1638.3	1638.03	1638.12	52800	86491908.0
2024-06-03 14:15:00	1638.12	1638.24	1638.0	1638.15	50600	82888192.0
2024-06-03 14:20:00	1638.16	1638.16	1637.0	1637.0	140100	229417728.0
2024-06-03 14:25:00	1637.0	1637.0	1635.11	1635.4	128400	210099456.0
2024-06-03 14:30:00	1635.4	1635.48	1635.22	1635.33	64400	105350400.0
2024-06-03 14:35:00	1635.33	1635.63	1635.33	1635.63	53500	87496704.0
2024-06-03 14:40:00	1635.63	1637.58	1635.63	1636.91	53500	87556608.0
2024-06-03 14:45:00	1636.91	1638.02	1636.9	1637.91	46400	76099072.0
2024-06-03 14:50:00	1637.91	1640.92	1637.9	1640.75	56900	93257218.0
2024-06-03 14:55:00	1640.75	1641.0	1638.66	1639.5	63600	104282614.0
2024-06-03 15:00:00	1639.5	1639.75	1639.0	1639.39	92600	151745549.0
2024-06-04 09:35:00	1640.5	1645.0	1636.66	1636.66	171900	282077024.0
2024-06-04 09:40:00	1636.66	1643.8	1636.55	1642.99	92200	151108864.0
2024-06-04 09:45:00	1642.99	1644.42	1641.01	1641.8	101500	166726366.0
2024-06-04 09:50:00	1641.22	1646.94	1640.0	1645.7	141400	232382970.0
2024-06-04 09:55:00	1645.7	1649.85	1645.7	1648.4	114000	187747215.0
2024-06-04 10:00:00	1648.4	1648.7	1646.5	1647.97	55900	92108155.0
2024-06-04 10:05:00	1647.88	1647.88	1644.18	1644.72	43800	72086912.0
2024-06-04 10:10:00	1644.72	1646.98	1644.67	1646.0	37500	61752068.0
2024-06-04 10:15:00	1646.41	1647.62	1645.56	1647.4	38600	63517690.0
2024-06-04 10:20:00	1647.4	1647.9	1646.66	1646.66	37600	61989248.0
2024-06-04 10:25:00	1646.6	1646.6	1644.53	1645.74	32500	53464956.0
2024-06-04 10:30:00	1645.74	1646.78	1645.08	1645.08	19400	31929856.0
2024-06-04 10:35:00	1645.08	1645.6	1642.05	1644.0	34600	56882558.0
2024-06-04 10:40:00	1643.31	1645.0	1642.05	1643.41	33900	55719557.0
2024-06-04 10:45:00	1643.41	1646.24	1643.41	1644.49	16800	27636989.0
2024-06-04 10:50:00	1645.03	1645.99	1642.5	1642.5	26400	43410306.0
2024-06-04 10:55:00	1642.5	1643.89	1642.5	1643.0	25100	41237384.0
2024-06-04 11:00:00	1643.0	1645.58	1642.5	1645.37	20300	33427066.0
2024-06-04 11:05:00	1645.37	1648.88	1645.0	1648.02	52200	85990776.0
2024-06-04 11:10:00	1647.98	1648.06	1647.06	1648.01	26600	43832332.0
2024-06-04 11:15:00	1648.0	1648.01	1647.2	1647.95	18200	29986304.0
2024-06-04 11:20:00	1647.96	1648.5	1647.5	1647.5	23500	38694780.0
2024-06-04 11:25:00	1647.85	1647.85	1646.05	1646.05	21200	34916868.0
2024-06-04 11:30:00	1646.78	1647.28	1645.12	1646.72	22000	36288888.0
2024-06-04 13:05:00	1646.0	1648.18	1646.0	1647.99	38200	62933380.0
2024-06-04 13:10:00	1647.99	1647.99	1646.2	1646.49	19900	32770564.0
2024-06-04 13:15:00	1646.49	1646.67	1646.11	1646.67	8000	13171068.0
2024-06-04 13:20:00	1646.67	1647.37	1646.25	1646.6	16700	27499136.0
2024-06-04 13:25:00	1646.6	1647.0	1645.88	1645.88	20000	32926336.0
2024-06-04 13:30:00	1645.88	1647.0	1645.36	1646.48	25700	42302204.0
2024-06-04 13:35:00	1646.49	1647.07	1646.49	1647.06	13100	21574910.0
2024-06-04 13:40:00	1647.08	1648.32	1647.06	1648.06	30500	50263044.0
2024-06-04 13:45:00	1648.05	1648.44	1647.01	1648.21	37400	61627394.0
2024-06-04 13:50:00	1648.25	1648.25	1646.82	1647.39	25900	42535420.0
2024-06-04 13:55:00	1646.75	1647.38	1646.48	1646.8	23700	39028220.0
2024-06-04 14:00:00	1646.8	1647.87	1646.68	1647.86	24000	39527936.0
2024-06-04 14:05:00	1647.86	1648.45	1647.42	1648.07	38000	62619403.0
2024-06-04 14:10:00	1648.07	1648.45	1647.72	1648.03	16700	27591413.0
2024-06-04 14:15:00	1648.3	1649.7	1648.3	1649.7	43500	71729664.0
2024-06-04 14:20:00	1649.71	1651.67	1649.71	1650.88	66400	109596680.0
2024-06-04 14:25:00	1650.88	1652.0	1650.77	1651.91	36200	59780864.0
2024-06-04 14:30:00	1651.87	1651.99	1651.56	1651.78	34300	56644352.0
2024-06-04 14:35:00	1651.68	1654.4	1651.68	1654.4	52900	87424512.0
2024-06-04 14:40:00	1654.54	1655.88	1653.9	1655.08	96100	159046400.0
2024-06-04 14:45:00	1655.08	1656.0	1653.63	1653.63	51800	85715456.0
2024-06-04 14:50:00	1653.63	1654.1	1653.0	1653.8	43500	71935232.0
2024-06-04 14:55:00	1653.75	1653.75	1652.56	1653.12	50100	82812416.0
2024-06-04 15:00:00	1653.06	1653.68	1652.88	1653.2	72100	119215104.0
2024-06-05 09:35:00	1652.0	1652.0	1647.6	1650.9	127000	209446592.0
2024-06-05 09:40:00	1650.9	1653.99	1650.2	1652.38	52900	87439648.0
2024-06-05 09:45:00	1653.0	1657.0	1653.0	1654.5	87700	145223648.0
2024-06-05 09:50:00	1654.35	1656.66	1654.34	1655.63	54400	90057280.0
2024-06-05 09:55:00	1656.05	1658.55	1655.18	1656.01	98800	163740986.0
2024-06-05 10:00:00	1655.55	1656.0	1653.12	1655.3	50500	83578890.0
2024-06-05 10:05:00	1655.31	1656.5	1654.0	1654.0	30900	51054782.0
2024-06-05 10:10:00	1653.9	1653.9	1650.32	1651.0	58300	96282753.0
2024-06-05 10:15:00	1651.6	1652.19	1650.34	1650.34	40400	66707965.0
2024-06-05 10:20:00	1650.34	1651.08	1650.33	1650.98	22400	36985600.0
2024-06-05 10:25:00	1651.0	1651.51	1650.0	1650.0	38900	64200069.0
2024-06-05 10:30:00	1650.0	1650.0	1648.51	1648.74	50200	82783871.0
2024-06-05 10:35:00	1648.76	1651.55	1648.76	1651.54	18300	30211188.0
2024-06-05 10:40:00	1651.52	1652.0	1650.7	1650.7	16200	26753036.0
2024-06-05 10:45:00	1650.61	1651.0	1650.09	1651.0	18300	30206452.0
2024-06-05 10:50:00	1650.83	1651.46	1650.81	1651.46	12700	20967040.0
2024-06-05 10:55:00	1651.46	1652.19	1649.6	1649.96	25000	41271053.0
2024-06-05 11:00:00	1649.99	1650.58	1649.69	1650.02	26800	44218739.0
2024-06-05 11:05:00	1650.02	1650.61	1648.44	1649.3	41800	68940167.0
2024-06-05 11:10:00	1649.3	1649.36	1648.61	1648.61	14500	23909508.0
2024-06-05 11:15:00	1648.66	1648.66	1648.01	1648.02	25500	42029047.0
2024-06-05 11:20:00	1648.01	1648.02	1646.5	1646.65	61900	101978630.0
2024-06-05 11:25:00	1646.64	1646.64	1646.01	1646.04	36500	60088824.0
2024-06-05 11:30:00	1646.0	1646.0	1644.01	1644.11	58700	96553346.0
2024-06-05 13:05:00	1644.16	1646.07	1644.03	1646.0	45900	75492490.0
2024-06-05 13:10:00	1646.0	1646.03	1645.11	1645.11	14600	24058364.0
2024-06-05 13:15:00	1645.11	1645.2	1644.15	1644.15	29300	48197626.0
2024-06-05 13:20:00	1644.11	1644.5	1643.66	1644.03	43200	71021958.0
2024-06-05 13:25:00	1644.05	1644.38	1643.98	1643.98	18800	30909440.0
2024-06-05 13:30:00	1643.99	1644.94	1643.8	1644.84	23100	37951360.0
2024-06-05 13:35:00	1644.81	1645.99	1644.55	1645.17	16700	27532292.0
2024-06-05 13:40:00	1645.17	1645.26	1644.01	1644.07	25900	42560117.0
2024-06-05 13:45:00	1644.07	1645.26	1644.0	1644.05	28100	46198668.0
2024-06-05 13:50:00	1644.06	1645.65	1643.88	1644.49	22400	36841211.0
2024-06-05 13:55:00	1644.12	1644.46	1643.69	1643.9	40500	66559493.0
2024-06-05 14:00:00	1643.9	1645.47	1643.75	1645.12	23500	38683903.0
2024-06-05 14:05:00	1644.38	1645.55	1644.38	1645.04	21000	34547459.0
2024-06-05 14:10:00	1645.04	1645.49	1644.5	1644.52	23000	37836543.0
2024-06-05 14:15:00	1644.69	1644.71	1643.6	1643.95	44900	73813490.0
2024-06-05 14:20:00	1643.72	1644.46	1643.7	1644.0	33100	54412296.0
2024-06-05 14:25:00	1644.0	1644.0	1643.71	1643.94	31800	52274432.0
2024-06-05 14:30:00	1643.97	1644.0	1643.73	1643.73	34200	56219644.0
2024-06-05 14:35:00	1643.73	1643.88	1643.07	1643.41	48700	80035588.0
2024-06-05 14:40:00	1643.4	1644.9	1643.4	1643.95	39100	64276736.0
2024-06-05 14:45:00	1643.95	1643.95	1643.51	1643.59	34100	56049152.0
2024-06-05 14:50:00	1643.59	1645.0	1643.4	1644.91	60900	100007168.0
2024-06-05 14:55:00	1644.91	1646.65	1643.98	1645.6	66400	109364473.0
2024-06-05 15:00:00	1645.6	1645.6	1644.0	1644.0	72800	119576327.0
2024-06-06 09:35:00	1643.66	1647.89	1643.66	1645.81	100200	164907728.0
2024-06-06 09:40:00	1645.81	1649.34	1645.01	1645.79	70100	115465024.0
2024-06-06 09:45:00	1645.79	1645.8	1639.34	1639.97	150000	246298048.0
2024-06-06 09:50:00	1639.97	1641.0	1636.0	1637.97	176200	288740448.0
2024-06-06 09:55:00	1637.98	1638.75	1636.12	1636.9	82900	135622139.0
2024-06-06 10:00:00	1636.9	1638.0	1636.64	1636.68	50700	83002686.0
2024-06-06 10:05:00	1636.68	1637.9	1636.64	1637.5	63700	104277575.0
2024-06-06 10:10:00	1637.5	1638.97	1636.68	1638.8	81200	132943108.0
2024-06-06 10:15:00	1638.8	1641.99	1638.07	1640.11	52700	86392948.0
2024-06-06 10:20:00	1640.11	1642.5	1639.77	1640.11	36100	59224963.0
2024-06-06 10:25:00	1640.0	1643.0	1640.0	1642.09	39800	65344125.0
2024-06-06 10:30:00	1642.09	1642.89	1641.02	1641.02	45900	75385228.0
2024-06-06 10:35:00	1641.0	1641.9	1640.0	1641.44	32900	54002166.0
2024-06-06 10:40:00	1641.0	1646.11	1641.0	1646.11	68500	112610306.0
2024-06-06 10:45:00	1646.11	1649.98	1645.0	1648.88	75000	123592452.0
2024-06-06 10:50:00	1648.88	1651.96	1648.4	1648.95	91700	151294080.0
2024-06-06 10:55:00	1648.95	1650.95	1647.05	1649.0	46400	76514556.0
2024-06-06 11:00:00	1649.0	1649.07	1646.68	1646.68	37300	61456764.0
2024-06-06 11:05:00	1646.68	1646.95	1644.19	1645.29	29200	48044802.0
2024-06-06 11:10:00	1645.29	1645.59	1644.1	1644.47	27000	44413445.0
2024-06-06 11:15:00	1644.19	1645.22	1644.0	1645.22	27900	45837060.0
2024-06-06 11:20:00	1645.0	1645.2	1643.88	1643.88	22300	36666363.0
2024-06-06 11:25:00	1643.99	1643.99	1642.0	1642.0	20000	32833278.0
2024-06-06 11:30:00	1642.0	1642.89	1641.01	1642.65	23700	39048444.0
2024-06-06 13:05:00	1642.79	1645.45	1642.6	1643.52	53400	87695882.0
2024-06-06 13:10:00	1643.53	1645.03	1643.43	1644.46	58800	96665598.0
2024-06-06 13:15:00	1644.46	1646.0	1642.46	1642.46	54800	90110207.0
2024-06-06 13:20:00	1642.46	1643.0	1640.5	1642.3	51000	83716357.0
2024-06-06 13:25:00	1642.3	1642.35	1640.24	1640.25	47500	77938164.0
2024-06-06 13:30:00	1640.25	1642.19	1640.14	1642.19	27000	44296712.0
2024-06-06 13:35:00	1642.19	1642.19	1640.03	1640.59	35400	58072576.0
2024-06-06 13:40:00	1640.17	1641.0	1640.1	1640.73	31800	52169478.0
2024-06-06 13:45:00	1640.73	1640.8	1640.0	1640.36	36800	60364031.0
2024-06-06 13:50:00	1640.42	1641.0	1640.01	1640.53	41000	67260151.0
2024-06-06 13:55:00	1640.53	1642.01	1640.3	1642.01	55100	90409217.0
2024-06-06 14:00:00	1642.34	1644.04	1641.16	1642.0	52000	85440251.0
2024-06-06 14:05:00	1642.98	1645.34	1641.62	1643.97	39200	64439560.0
2024-06-06 14:10:00	1643.97	1644.08	1643.06	1643.94	23800	39123456.0
2024-06-06 14:15:00	1644.06	1648.19	1643.59	1647.02	43900	72256000.0
2024-06-06 14:20:00	1647.08	1647.43	1645.49	1645.49	39500	65043712.0
2024-06-06 14:25:00	1645.0	1645.0	1643.05	1643.1	24200	39782136.0
2024-06-06 14:30:00	1643.87	1643.87	1642.0	1643.67	30300	49771780.0
2024-06-06 14:35:00	1643.53	1643.53	1640.25	1641.22	43600	71564540.0
2024-06-06 14:40:00	1641.22	1641.53	1640.52	1641.34	29300	48080640.0
2024-06-06 14:45:00	1641.34	1642.0	1640.01	1640.18	78600	128969984.0
2024-06-06 14:50:00	1640.93	1641.0	1640.01	1640.02	82200	134830861.0
2024-06-06 14:55:00	1640.02	1640.15	1639.5	1639.89	89900	147425537.0
2024-06-06 15:00:00	1639.89	1640.35	1639.81	1639.81	58500	95932404.0
2024-06-07 09:35:00	1646.13	1646.13	1639.55	1641.99	166900	274233984.0
2024-06-07 09:40:00	1641.66	1645.88	1640.6	1645.77	61000	100222592.0
2024-06-07 09:45:00	1644.98	1645.79	1640.66	1640.66	71900	118193312.0
2024-06-07 09:50:00	1640.66	1640.66	1638.88	1638.89	93600	153455960.0
2024-06-07 09:55:00	1638.83	1642.17	1638.7	1640.6	60200	98766976.0
2024-06-07 10:00:00	1640.01	1640.61	1636.7	1636.7	60200	98632066.0
2024-06-07 10:05:00	1636.7	1637.0	1636.06	1636.7	77000	126017930.0
2024-06-07 10:10:00	1636.26	1636.71	1633.0	1633.51	156200	255333878.0
2024-06-07 10:15:00	1633.0	1633.26	1631.53	1631.99	96400	157281670.0
2024-06-07 10:20:00	1632.0	1632.97	1630.01	1630.01	132700	216432504.0
2024-06-07 10:25:00	1630.01	1630.44	1629.0	1629.12	98700	160869640.0
2024-06-07 10:30:00	1629.12	1630.98	1629.12	1629.6	49000	79869183.0
2024-06-07 10:35:00	1629.57	1630.33	1628.0	1628.06	102000	166138113.0
2024-06-07 10:40:00	1628.05	1628.1	1623.7	1624.38	117000	190202240.0
2024-06-07 10:45:00	1624.2	1625.02	1622.01	1624.11	111900	181662464.0
2024-06-07 10:50:00	1624.11	1624.11	1622.01	1622.1	81400	132160512.0
2024-06-07 10:55:00	1622.1	1622.1	1621.11	1621.64	55200	89486336.0
2024-06-07 11:00:00	1621.64	1621.65	1620.1	1620.11	85500	138589184.0
2024-06-07 11:05:00	1620.11	1622.96	1620.01	1622.0	63200	102443520.0
2024-06-07 11:10:00	1622.0	1622.32	1621.04	1621.9	34900	56597248.0
2024-06-07 11:15:00	1621.8	1622.98	1620.4	1622.17	49600	80424704.0
2024-06-07 11:20:00	1622.17	1623.0	1621.3	1621.3	43900	71210752.0
2024-06-07 11:25:00	1621.01	1622.0	1620.01	1621.0	74900	121387776.0
2024-06-07 11:30:00	1621.55	1623.8	1621.49	1623.34	39900	64808960.0
2024-06-07 13:05:00	1623.91	1623.91	1621.9	1622.75	88900	144173568.0
2024-06-07 13:10:00	1622.75	1623.99	1622.01	1623.0	32100	52056320.0
2024-06-07 13:15:00	1623.0	1623.0	1621.79	1621.99	43000	69758720.0
2024-06-07 13:20:00	1621.99	1622.43	1620.5	1620.59	47400	76837888.0
2024-06-07 13:25:00	1620.5	1622.0	1620.18	1620.41	35500	57539328.0
2024-06-07 13:30:00	1620.4	1622.99	1620.0	1620.5	71500	115876096.0
2024-06-07 13:35:00	1621.99	1622.0	1620.0	1621.0	47900	77622784.0
2024-06-07 13:40:00	1620.99	1621.0	1620.0	1620.5	68600	111142912.0
2024-06-07 13:45:00	1620.48	1621.42	1620.0	1621.0	39600	64161536.0
2024-06-07 13:50:00	1621.0	1621.09	1619.19	1619.2	62500	101253632.0
2024-06-07 13:55:00	1619.28	1621.02	1619.02	1620.8	63600	103021824.0
2024-06-07 14:00:00	1620.18	1621.0	1619.46	1620.02	40900	66262528.0
2024-06-07 14:05:00	1620.01	1620.98	1619.1	1620.79	52000	84222976.0
2024-06-07 14:10:00	1620.75	1621.0	1619.88	1620.05	65200	105637376.0
2024-06-07 14:15:00	1620.18	1623.6	1620.03	1622.0	39900	64682496.0
2024-06-07 14:20:00	1622.0	1622.5	1620.55	1621.05	34500	55936512.0
2024-06-07 14:25:00	1621.03	1621.13	1620.0	1620.09	54400	88165376.0
2024-06-07 14:30:00	1620.12	1620.48	1620.0	1620.02	53600	86931456.0
2024-06-07 14:35:00	1620.03	1620.49	1619.6	1620.01	64600	104556544.0
2024-06-07 14:40:00	1620.0	1620.03	1619.55	1619.55	64700	104809984.0
2024-06-07 14:45:00	1619.52	1619.52	1619.16	1619.39	63900	103471616.0
2024-06-07 14:50:00	1619.19	1620.0	1619.19	1619.86	51300	83094016.0
2024-06-07 14:55:00	1619.86	1619.97	1619.46	1619.63	79100	128114688.0
2024-06-07 15:00:00	1619.63	1620.0	1619.18	1619.18	108500	175706112.0
2024-06-11 09:35:00	1602.99	1602.99	1591.9	1596.0	588300	940618680.0
2024-06-11 09:40:00	1596.0	1602.93	1596.0	1601.0	182200	291454158.0
2024-06-11 09:45:00	1600.69	1600.69	1596.99	1598.8	173400	277158774.0
2024-06-11 09:50:00	1598.8	1598.9	1592.0	1592.0	221200	353038596.0
2024-06-11 09:55:00	1591.2	1594.56	1590.0	1592.6	272400	433498621.0
2024-06-11 10:00:00	1592.48	1592.48	1585.67	1585.67	257600	409224707.0
2024-06-11 10:05:00	1585.6	1587.87	1585.01	1587.87	147000	233201920.0
2024-06-11 10:10:00	1587.78	1588.31	1583.96	1583.96	196100	311072000.0
2024-06-11 10:15:00	1583.13	1583.93	1581.15	1583.32	171200	270858752.0
2024-06-11 10:20:00	1583.32	1583.6	1581.0	1581.0	210800	333509376.0
2024-06-11 10:25:00	1580.91	1581.3	1580.0	1580.12	227500	359548160.0
2024-06-11 10:30:00	1580.12	1580.12	1574.22	1574.22	192900	304331520.0
2024-06-11 10:35:00	1573.99	1574.8	1572.0	1572.0	202600	318689280.0
2024-06-11 10:40:00	1572.0	1572.34	1570.0	1570.01	204100	320624640.0
2024-06-11 10:45:00	1570.01	1570.12	1568.0	1568.01	187000	293491712.0
2024-06-11 10:50:00	1568.01	1574.39	1568.01	1572.68	144800	227213312.0
2024-06-11 10:55:00	1572.69	1574.66	1571.99	1573.64	117700	185235456.0
2024-06-11 11:00:00	1573.64	1576.0	1573.61	1574.09	135400	213195264.0
2024-06-11 11:05:00	1574.09	1574.61	1570.2	1572.0	107900	169623552.0
2024-06-11 11:10:00	1572.08	1572.17	1570.23	1570.32	114900	180540416.0
2024-06-11 11:15:00	1570.32	1573.1	1570.01	1573.03	138800	218044928.0
2024-06-11 11:20:00	1573.03	1574.88	1571.08	1573.12	70000	110111232.0
2024-06-11 11:25:00	1573.12	1573.23	1573.0	1573.11	68000	106969600.0
2024-06-11 11:30:00	1573.01	1573.44	1571.11	1571.11	54700	86044160.0
2024-06-11 13:05:00	1571.57	1577.8	1571.57	1576.02	184600	290663936.0
2024-06-11 13:10:00	1576.02	1576.32	1573.0	1573.54	87900	138337280.0
2024-06-11 13:15:00	1573.5	1574.06	1573.01	1573.07	82300	129543168.0
2024-06-11 13:20:00	1573.02	1573.15	1570.05	1570.05	143900	226112512.0
2024-06-11 13:25:00	1570.05	1570.75	1570.0	1570.01	105900	166232064.0
2024-06-11 13:30:00	1570.02	1570.02	1569.01	1569.63	131200	205976064.0
2024-06-11 13:35:00	1569.63	1569.84	1569.01	1569.1	79700	125092864.0
2024-06-11 13:40:00	1569.04	1570.05	1569.01	1570.0	98000	153830912.0
2024-06-11 13:45:00	1569.89	1570.88	1569.83	1570.5	69700	109420544.0
2024-06-11 13:50:00	1570.55	1571.05	1570.1	1570.19	73900	116086784.0
2024-06-11 13:55:00	1570.19	1570.19	1568.91	1569.11	125400	196759552.0
2024-06-11 14:00:00	1569.15	1569.18	1568.5	1568.64	101700	159539200.0
2024-06-11 14:05:00	1568.63	1568.64	1568.16	1568.48	77800	122083328.0
2024-06-11 14:10:00	1568.29	1568.4	1568.0	1568.01	110700	173608960.0
2024-06-11 14:15:00	1568.01	1568.99	1567.38	1568.63	139600	218859520.0
2024-06-11 14:20:00	1568.68	1570.03	1568.68	1569.49	83500	131046400.0
2024-06-11 14:25:00	1569.6	1572.41	1569.6	1572.09	88000	138287104.0
2024-06-11 14:30:00	1572.15	1572.8	1570.08	1571.0	83900	131848192.0
2024-06-11 14:35:00	1571.0	1571.22	1570.13	1570.31	85800	134669312.0
2024-06-11 14:40:00	1570.31	1573.8	1570.01	1573.17	99000	155620352.0
2024-06-11 14:45:00	1573.14	1573.18	1570.95	1570.95	109600	172295168.0
2024-06-11 14:50:00	1570.94	1570.94	1570.0	1570.78	114000	179001344.0
2024-06-11 14:55:00	1570.79	1571.6	1569.85	1569.85	180000	282585088.0
2024-06-11 15:00:00	1569.83	1570.0	1569.0	1569.0	186100	292067328.0
2024-06-12 09:35:00	1570.0	1579.0	1570.0	1579.0	361000	568324416.0
2024-06-12 09:40:00	1578.97	1579.2	1575.05	1576.11	230900	364239867.0
2024-06-12 09:45:00	1576.11	1578.9	1576.0	1577.55	119900	189195653.0
2024-06-12 09:50:00	1577.5	1584.0	1575.6	1583.8	178100	281169656.0
2024-06-12 09:55:00	1583.0	1589.98	1581.2	1589.45	206700	327792776.0
2024-06-12 10:00:00	1589.45	1589.45	1581.67	1581.95	94000	149039104.0
2024-06-12 10:05:00	1581.95	1583.0	1580.53	1581.18	65800	104084984.0
2024-06-12 10:10:00	1581.18	1581.96	1577.99	1578.11	97000	153229833.0
2024-06-12 10:15:00	1578.11	1578.19	1577.0	1577.0	84000	132519941.0
2024-06-12 10:20:00	1577.0	1577.7	1576.88	1576.99	59300	93532665.0
2024-06-12 10:25:00	1576.99	1578.1	1576.9	1577.69	62500	98592257.0
2024-06-12 10:30:00	1577.69	1579.99	1577.14	1579.99	44800	70711034.0
2024-06-12 10:35:00	1579.99	1581.18	1579.01	1580.02	50700	80114435.0
2024-06-12 10:40:00	1580.2	1582.8	1580.0	1580.58	73700	116538374.0
2024-06-12 10:45:00	1580.58	1581.79	1580.58	1581.55	50900	80488951.0
2024-06-12 10:50:00	1581.55	1581.55	1579.0	1579.0	43800	69240333.0
2024-06-12 10:55:00	1579.0	1581.54	1578.69	1580.83	61200	96721393.0
2024-06-12 11:00:00	1580.83	1581.81	1578.92	1578.92	34200	54055177.0
2024-06-12 11:05:00	1578.92	1579.0	1578.01	1578.08	35400	55875330.0
2024-06-12 11:10:00	1578.07	1579.07	1578.0	1578.02	33700	53191419.0
2024-06-12 11:15:00	1578.02	1579.02	1578.0	1578.63	29400	46406145.0
2024-06-12 11:20:00	1578.63	1578.77	1577.0	1577.0	41500	65481733.0
2024-06-12 11:25:00	1577.0	1577.01	1576.13	1576.34	27500	43354880.0
2024-06-12 11:30:00	1576.36	1576.98	1576.0	1576.07	32300	50923252.0
2024-06-12 13:05:00	1576.22	1577.59	1576.0	1576.29	83900	132137989.0
2024-06-12 13:10:00	1576.29	1577.87	1576.02	1576.23	29700	46820099.0
2024-06-12 13:15:00	1576.23	1576.23	1574.0	1574.15	80000	126025216.0
2024-06-12 13:20:00	1574.25	1574.28	1571.0	1572.45	59600	93802496.0
2024-06-12 13:25:00	1572.45	1573.81	1571.42	1573.1	53600	84274176.0
2024-06-12 13:30:00	1573.1	1573.1	1572.02	1572.4	43600	68555008.0
2024-06-12 13:35:00	1572.4	1573.0	1572.0	1572.53	50300	79096576.0
2024-06-12 13:40:00	1572.53	1572.53	1570.03	1570.03	75500	118632704.0
2024-06-12 13:45:00	1570.02	1572.26	1570.0	1572.08	63300	99438080.0
2024-06-12 13:50:00	1572.01	1572.02	1570.81	1571.43	53500	84088576.0
2024-06-12 13:55:00	1571.43	1572.02	1571.27	1572.0	33300	52336896.0
2024-06-12 14:00:00	1571.9	1575.9	1571.86	1574.6	40500	63722492.0
2024-06-12 14:05:00	1574.6	1575.0	1572.34	1574.84	34500	54284804.0
2024-06-12 14:10:00	1574.48	1574.8	1573.6	1573.8	26800	42213376.0
2024-06-12 14:15:00	1573.89	1573.89	1573.02	1573.2	35000	55031296.0
2024-06-12 14:20:00	1573.2	1575.48	1573.18	1575.45	38600	60701696.0
2024-06-12 14:25:00	1575.3	1575.5	1573.29	1573.83	39700	62512640.0
2024-06-12 14:30:00	1573.83	1573.83	1572.11	1572.11	50200	78968320.0
2024-06-12 14:35:00	1572.11	1572.14	1571.1	1571.11	54300	85275136.0
2024-06-12 14:40:00	1571.11	1571.12	1570.22	1570.51	56300	88535552.0
2024-06-12 14:45:00	1570.51	1571.9	1570.51	1571.89	46700	73269248.0
2024-06-12 14:50:00	1571.89	1572.49	1571.68	1572.0	35700	56121856.0
2024-06-12 14:55:00	1572.0	1572.01	1571.63	1571.73	52300	82188288.0
2024-06-12 15:00:00	1571.76	1572.31	1571.68	1571.68	83900	131860480.0
2024-06-13 09:35:00	1576.77	1576.77	1568.93	1573.99	194100	305342400.0
2024-06-13 09:40:00	1573.99	1576.77	1573.1	1574.03	117600	185164160.0
2024-06-13 09:45:00	1573.13	1573.13	1568.0	1568.17	143400	225215108.0
2024-06-13 09:50:00	1568.11	1569.09	1565.5	1565.75	163800	256715836.0
2024-06-13 09:55:00	1565.41	1570.0	1565.05	1565.35	99500	155878789.0
2024-06-13 10:00:00	1565.51	1568.51	1565.01	1566.01	95900	150158203.0
2024-06-13 10:05:00	1566.0	1568.45	1566.0	1568.4	64800	101542776.0
2024-06-13 10:10:00	1567.94	1568.3	1566.0	1568.3	65800	103116680.0
2024-06-13 10:15:00	1567.9	1568.88	1567.9	1568.0	46400	72774009.0
2024-06-13 10:20:00	1568.0	1569.52	1567.08	1568.01	54200	85008520.0
2024-06-13 10:25:00	1568.01	1568.1	1566.16	1566.36	49800	78039299.0
2024-06-13 10:30:00	1566.58	1566.58	1565.0	1565.1	98600	154349691.0
2024-06-13 10:35:00	1565.1	1569.2	1565.1	1568.3	46100	72254724.0
2024-06-13 10:40:00	1568.51	1569.99	1567.83	1567.83	33000	51781630.0
2024-06-13 10:45:00	1567.88	1568.0	1566.8	1567.99	53500	83866239.0
2024-06-13 10:50:00	1567.99	1568.0	1566.0	1566.02	43800	68620289.0
2024-06-13 10:55:00	1566.02	1566.57	1565.02	1565.08	42100	65924855.0
2024-06-13 11:00:00	1565.11	1566.48	1565.0	1565.52	89200	139637261.0
2024-06-13 11:05:00	1565.08	1567.0	1565.08	1565.6	35400	55439870.0
2024-06-13 11:10:00	1565.6	1567.82	1565.01	1565.2	48300	75615233.0
2024-06-13 11:15:00	1565.21	1565.25	1564.48	1564.73	69700	109047804.0
2024-06-13 11:20:00	1564.72	1565.0	1564.48	1564.49	28300	44280320.0
2024-06-13 11:25:00	1564.48	1565.09	1564.47	1564.49	62000	96923640.0
2024-06-13 11:30:00	1564.5	1564.87	1562.59	1562.59	57900	90526991.0
2024-06-13 13:05:00	1562.1	1562.47	1560.8	1561.02	123700	193144313.0
2024-06-13 13:10:00	1561.02	1566.0	1561.02	1565.7	58900	92121860.0
2024-06-13 13:15:00	1565.71	1565.96	1562.13	1562.21	41700	65194742.0
2024-06-13 13:20:00	1562.31	1563.28	1562.0	1562.02	55100	86082310.0
2024-06-13 13:25:00	1562.02	1562.02	1560.12	1560.16	81200	126764288.0
2024-06-13 13:30:00	1560.16	1560.3	1558.84	1558.88	154400	240844800.0
2024-06-13 13:35:00	1558.88	1560.03	1558.83	1559.93	58100	90597376.0
2024-06-13 13:40:00	1559.93	1559.94	1558.5	1558.5	50300	78422272.0
2024-06-13 13:45:00	1558.5	1558.5	1556.0	1556.0	122900	191352320.0
2024-06-13 13:50:00	1556.01	1558.39	1555.6	1556.5	85500	133120256.0
2024-06-13 13:55:00	1556.13	1557.84	1556.07	1557.24	43200	67270656.0
2024-06-13 14:00:00	1557.23	1558.37	1557.0	1557.3	45900	71490816.0
2024-06-13 14:05:00	1557.3	1558.2	1557.2	1557.72	42800	66673408.0
2024-06-13 14:10:00	1557.74	1557.99	1555.81	1555.81	59100	91996672.0
2024-06-13 14:15:00	1555.7	1555.87	1555.01	1555.01	115400	179508736.0
2024-06-13 14:20:00	1555.04	1555.11	1553.24	1553.24	136400	212067840.0
2024-06-13 14:25:00	1553.28	1554.85	1553.21	1553.72	96800	150382080.0
2024-06-13 14:30:00	1553.72	1555.1	1553.72	1554.5	53100	82550784.0
2024-06-13 14:35:00	1554.5	1554.8	1554.35	1554.66	65600	101974528.0
2024-06-13 14:40:00	1554.66	1555.67	1554.35	1555.58	58000	90170880.0
2024-06-13 14:45:00	1555.66	1556.5	1555.05	1556.01	51300	79802880.0
2024-06-13 14:50:00	1556.01	1557.5	1556.01	1557.0	51400	80098304.0
2024-06-13 14:55:00	1557.0	1558.0	1557.0	1557.0	77600	120760320.0
2024-06-13 15:00:00	1557.0	1557.45	1555.01	1555.01	94800	147489792.0
2024-06-14 09:35:00	1555.0	1563.89	1550.13	1550.13	366300	569666880.0
2024-06-14 09:40:00	1550.13	1556.88	1550.0	1556.77	144300	223919678.0
2024-06-14 09:45:00	1556.86	1557.7	1551.91	1555.04	92100	143208392.0
2024-06-14 09:50:00	1554.88	1556.88	1553.33	1556.88	70000	108901244.0
2024-06-14 09:55:00	1556.88	1559.92	1556.37	1557.0	91100	141929858.0
2024-06-14 10:00:00	1557.0	1557.13	1551.87	1551.87	99300	154338304.0
2024-06-14 10:05:00	1551.87	1552.01	1548.61	1549.01	204300	316702841.0
2024-06-14 10:10:00	1549.01	1551.5	1548.88	1549.0	129000	199813123.0
2024-06-14 10:15:00	1549.0	1549.08	1546.99	1546.99	101000	156441848.0
2024-06-14 10:20:00	1546.99	1547.0	1541.2	1541.2	152600	235665160.0
2024-06-14 10:25:00	1541.2	1541.2	1537.47	1539.0	248800	382936064.0
2024-06-14 10:30:00	1539.0	1540.0	1537.14	1539.85	155400	239108864.0
2024-06-14 10:35:00	1539.85	1539.99	1538.04	1538.9	65300	100517120.0
2024-06-14 10:40:00	1538.9	1539.0	1535.35	1535.35	113200	174045952.0
2024-06-14 10:45:00	1535.1	1535.1	1528.05	1528.31	279000	427126784.0
2024-06-14 10:50:00	1528.31	1528.58	1521.6	1525.33	224000	341426176.0
2024-06-14 10:55:00	1525.33	1527.96	1523.7	1526.63	108800	166055680.0
2024-06-14 11:00:00	1526.79	1527.86	1523.81	1523.81	93300	142436608.0
2024-06-14 11:05:00	1523.39	1526.69	1523.39	1525.15	64800	98974976.0
2024-06-14 11:10:00	1525.15	1525.38	1522.13	1522.99	95000	144758784.0
2024-06-14 11:15:00	1522.79	1526.01	1522.79	1526.01	88800	135357952.0
2024-06-14 11:20:00	1526.01	1532.8	1526.01	1531.77	133200	203636736.0
2024-06-14 11:25:00	1531.78	1531.8	1526.02	1526.08	73400	112264704.0
2024-06-14 11:30:00	1526.11	1526.79	1525.0	1525.01	62500	95364096.0
2024-06-14 13:05:00	1525.01	1525.02	1520.5	1524.87	210200	319981568.0
2024-06-14 13:10:00	1524.87	1528.85	1523.76	1527.97	83100	126882304.0
2024-06-14 13:15:00	1527.87	1528.99	1526.94	1528.99	68400	104510976.0
2024-06-14 13:20:00	1528.98	1537.0	1528.98	1536.93	123300	189072384.0
2024-06-14 13:25:00	1536.93	1538.23	1533.9	1536.02	163100	250569216.0
2024-06-14 13:30:00	1536.02	1540.28	1535.06	1538.44	130500	200781313.0
2024-06-14 13:35:00	1538.44	1538.93	1535.21	1535.21	75800	116524031.0
2024-06-14 13:40:00	1535.21	1541.99	1535.0	1541.7	90400	139162112.0
2024-06-14 13:45:00	1541.7	1547.99	1541.22	1547.99	127500	196916736.0
2024-06-14 13:50:00	1547.99	1548.48	1543.31	1544.65	131000	202514432.0
2024-06-14 13:55:00	1544.65	1544.65	1539.02	1540.0	111500	171805184.0
2024-06-14 14:00:00	1540.0	1543.95	1538.96	1541.51	77600	119583744.0
2024-06-14 14:05:00	1541.51	1545.0	1541.1	1544.98	86900	134135296.0
2024-06-14 14:10:00	1545.0	1548.38	1545.0	1547.78	81600	126255616.0
2024-06-14 14:15:00	1547.78	1548.99	1545.78	1546.66	77700	120243712.0
2024-06-14 14:20:00	1546.66	1548.55	1545.87	1548.01	70300	108779520.0
2024-06-14 14:25:00	1547.8	1548.57	1547.0	1548.0	72400	112064512.0
2024-06-14 14:30:00	1548.0	1549.77	1547.12	1549.77	77200	119595008.0
2024-06-14 14:35:00	1549.77	1553.68	1549.77	1553.65	104700	162537472.0
2024-06-14 14:40:00	1553.65	1560.0	1553.58	1559.88	197000	306941952.0
2024-06-14 14:45:00	1559.88	1559.88	1555.41	1555.98	135000	210330112.0
2024-06-14 14:50:00	1555.98	1556.97	1555.01	1555.4	102800	159964160.0
2024-06-14 14:55:00	1555.4	1556.5	1555.4	1556.21	85600	133088256.0
2024-06-14 15:00:00	1556.21	1558.3	1555.0	1555.0	259000	402849792.0
2024-06-17 09:35:00	1532.29	1543.75	1532.29	1535.44	523400	804025990.0
2024-06-17 09:40:00	1535.0	1536.0	1513.08	1513.08	502700	767213042.0
2024-06-17 09:45:00	1513.08	1516.0	1511.04	1513.0	450500	681724040.0
2024-06-17 09:50:00	1512.23	1516.99	1512.01	1516.39	250200	378589696.0
2024-06-17 09:55:00	1517.0	1527.54	1516.03	1527.19	186900	283979780.0
2024-06-17 10:00:00	1527.0	1533.08	1526.8	1531.79	202300	309509116.0
2024-06-17 10:05:00	1531.77	1537.32	1528.88	1537.32	121200	185602304.0
2024-06-17 10:10:00	1537.8	1543.8	1537.2	1541.96	144300	222388224.0
2024-06-17 10:15:00	1541.96	1548.49	1541.27	1546.17	148600	229629696.0
2024-06-17 10:20:00	1546.03	1547.81	1541.53	1543.39	80900	124982272.0
2024-06-17 10:25:00	1543.4	1545.5	1542.0	1543.0	64100	99001600.0
2024-06-17 10:30:00	1543.77	1545.69	1538.49	1538.55	62200	95845120.0
2024-06-17 10:35:00	1538.55	1541.81	1537.05	1540.92	58700	90328832.0
2024-06-17 10:40:00	1540.92	1540.93	1538.82	1539.01	38600	59423232.0
2024-06-17 10:45:00	1539.01	1539.25	1537.0	1537.9	43500	66909696.0
2024-06-17 10:50:00	1537.83	1538.01	1537.0	1538.01	44400	68258816.0
2024-06-17 10:55:00	1538.1	1540.26	1538.0	1540.2	41500	63905280.0
2024-06-17 11:00:00	1540.0	1540.96	1537.01	1540.12	48600	74813952.0
2024-06-17 11:05:00	1539.87	1540.43	1534.01	1534.01	62700	96449536.0
2024-06-17 11:10:00	1534.02	1535.0	1533.02	1533.3	51200	78543872.0
2024-06-17 11:15:00	1533.3	1533.75	1530.28	1531.75	51200	78441478.0
2024-06-17 11:20:00	1531.79	1531.79	1530.05	1530.11	43000	65816058.0
2024-06-17 11:25:00	1530.61	1533.62	1530.01	1532.8	42100	64477184.0
2024-06-17 11:30:00	1532.8	1532.8	1530.0	1531.99	42000	64249336.0
2024-06-17 13:05:00	1532.0	1532.59	1528.8	1530.07	170300	260640264.0
2024-06-17 13:10:00	1530.03	1531.17	1529.01	1530.12	83300	127454208.0
2024-06-17 13:15:00	1530.12	1530.8	1529.98	1530.15	67400	103130620.0
2024-06-17 13:20:00	1530.15	1534.05	1530.15	1533.01	79100	121197060.0
2024-06-17 13:25:00	1533.0	1533.0	1529.0	1529.61	72100	110348797.0
2024-06-17 13:30:00	1529.61	1530.11	1528.7	1529.84	62000	94834683.0
2024-06-17 13:35:00	1529.52	1531.01	1529.52	1530.61	50900	77837318.0
2024-06-17 13:40:00	1530.61	1531.93	1530.5	1531.26	52700	80684026.0
2024-06-17 13:45:00	1531.32	1531.94	1530.02	1530.93	59300	90790403.0
2024-06-17 13:50:00	1530.93	1535.99	1530.25	1535.0	43600	66806277.0
2024-06-17 13:55:00	1536.8	1543.7	1536.8	1542.1	78500	120959488.0
2024-06-17 14:00:00	1541.5	1542.67	1539.5	1539.5	41300	63649792.0
2024-06-17 14:05:00	1539.5	1544.99	1539.5	1544.88	53100	81929728.0
2024-06-17 14:10:00	1544.88	1544.89	1540.29	1543.9	54100	83515392.0
2024-06-17 14:15:00	1543.34	1546.99	1543.18	1546.99	63900	98704384.0
2024-06-17 14:20:00	1546.99	1547.0	1544.6	1545.0	46600	72100352.0
2024-06-17 14:25:00	1545.0	1545.47	1541.03	1542.43	50300	77602304.0
2024-06-17 14:30:00	1542.85	1543.5	1540.0	1540.0	36600	56487936.0
2024-06-17 14:35:00	1540.15	1542.54	1540.15	1541.89	50200	77401600.0
2024-06-17 14:40:00	1541.89	1541.98	1541.23	1541.94	50200	77395968.0
2024-06-17 14:45:00	1541.81	1543.61	1541.81	1543.18	50000	77163520.0
2024-06-17 14:50:00	1543.1	1543.57	1542.0	1542.45	56000	86403072.0
2024-06-17 14:55:00	1542.49	1542.49	1542.0	1542.16	70700	109026304.0
2024-06-17 15:00:00	1542.09	1542.18	1541.5	1541.5	88100	135780864.0
2024-06-18 09:35:00	1530.89	1549.97	1530.89	1549.19	390400	601942464.0
2024-06-18 09:40:00	1549.19	1553.58	1545.0	1553.5	203800	315727232.0
2024-06-18 09:45:00	1553.5	1554.48	1546.0	1548.0	147100	228194748.0
2024-06-18 09:50:00	1548.0	1548.0	1541.45	1541.95	106900	165138692.0
2024-06-18 09:55:00	1541.9	1546.52	1541.45	1543.88	72800	112400512.0
2024-06-18 10:00:00	1543.88	1546.5	1543.0	1546.49	57900	89446916.0
2024-06-18 10:05:00	1546.49	1546.49	1544.0	1544.83	58400	90230784.0
2024-06-18 10:10:00	1544.83	1545.78	1543.88	1543.88	52200	80629887.0
2024-06-18 10:15:00	1543.88	1543.88	1541.44	1543.0	67600	104253435.0
2024-06-18 10:20:00	1542.51	1545.0	1542.1	1543.5	55400	85510913.0
2024-06-18 10:25:00	1543.77	1543.89	1541.65	1541.66	57400	88526585.0
2024-06-18 10:30:00	1541.66	1541.66	1537.99	1538.95	82900	127643912.0
2024-06-18 10:35:00	1538.89	1539.72	1538.07	1538.92	37400	57552256.0
2024-06-18 10:40:00	1538.92	1540.57	1538.9	1540.4	37900	58336771.0
2024-06-18 10:45:00	1540.4	1540.4	1536.09	1536.5	53900	82897149.0
2024-06-18 10:50:00	1536.5	1538.45	1533.88	1533.88	73000	112133120.0
2024-06-18 10:55:00	1533.88	1534.0	1532.0	1533.5	57600	88294400.0
2024-06-18 11:00:00	1533.55	1533.55	1530.83	1530.85	75600	115792384.0
2024-06-18 11:05:00	1530.85	1533.78	1530.85	1533.28	55700	85276416.0
2024-06-18 11:10:00	1533.28	1533.84	1531.41	1533.81	34500	52879360.0
2024-06-18 11:15:00	1533.82	1534.8	1531.2	1531.31	41800	64068608.0
2024-06-18 11:20:00	1531.31	1532.5	1531.31	1531.38	35600	54521856.0
2024-06-18 11:25:00	1531.38	1532.0	1531.37	1531.65	26900	41201408.0
2024-06-18 11:30:00	1531.65	1533.65	1530.0	1531.91	85300	130591744.0
2024-06-18 13:05:00	1532.0	1532.0	1530.01	1530.15	93200	142694144.0
2024-06-18 13:10:00	1530.15	1530.16	1525.02	1525.02	146100	223321088.0
2024-06-18 13:15:00	1525.02	1528.2	1524.55	1527.05	79600	121474816.0
2024-06-18 13:20:00	1527.05	1527.05	1525.03	1525.39	53700	81926144.0
2024-06-18 13:25:00	1525.37	1525.99	1524.52	1525.66	78000	118951680.0
2024-06-18 13:30:00	1525.66	1528.75	1525.66	1528.24	43800	66902272.0
2024-06-18 13:35:00	1528.21	1528.21	1524.68	1524.78	82300	125570304.0
2024-06-18 13:40:00	1524.87	1524.88	1522.44	1522.87	85400	130207488.0
2024-06-18 13:45:00	1522.87	1524.6	1522.2	1522.76	89700	136612608.0
2024-06-18 13:50:00	1522.76	1522.76	1520.0	1520.07	103600	157630208.0
2024-06-18 13:55:00	1520.07	1520.37	1517.51	1519.05	168400	255832064.0
2024-06-18 14:00:00	1519.05	1519.11	1516.94	1518.92	115300	175027200.0
2024-06-18 14:05:00	1518.92	1521.29	1518.0	1520.3	87200	132452352.0
2024-06-18 14:10:00	1520.3	1520.3	1518.57	1519.0	83000	125982208.0
2024-06-18 14:15:00	1519.0	1520.94	1519.0	1519.5	84700	128773120.0
2024-06-18 14:20:00	1519.5	1520.0	1518.0	1518.66	93700	142334464.0
2024-06-18 14:25:00	1518.66	1519.98	1518.66	1519.32	47400	72003072.0
2024-06-18 14:30:00	1519.32	1521.07	1519.32	1521.07	49900	75858944.0
2024-06-18 14:35:00	1521.07	1521.2	1520.0	1520.8	72600	110311424.0
2024-06-18 14:40:00	1520.8	1521.03	1520.02	1520.02	52700	80130048.0
2024-06-18 14:45:00	1520.02	1520.88	1520.0	1520.88	83100	126333440.0
2024-06-18 14:50:00	1520.88	1521.0	1520.12	1520.23	84800	128951808.0
2024-06-18 14:55:00	1520.23	1520.5	1520.15	1520.41	132300	201140736.0
2024-06-18 15:00:00	1520.41	1522.0	1520.41	1521.5	168600	256559104.0
2024-06-19 09:35:00	1497.99	1497.99	1488.12	1489.0	540100	805877316.0
2024-06-19 09:40:00	1489.5	1489.5	1483.11	1483.15	270200	401499452.0
2024-06-19 09:45:00	1483.12	1496.05	1482.12	1496.0	196100	291525244.0
2024-06-19 09:50:00	1495.83	1495.83	1491.0	1492.01	188800	282046076.0
2024-06-19 09:55:00	1492.26	1492.26	1489.3	1489.98	108700	162043136.0
2024-06-19 10:00:00	1489.92	1490.8	1489.66	1490.08	72900	108632716.0
2024-06-19 10:05:00	1490.09	1495.37	1490.0	1495.0	111700	166841333.0
2024-06-19 10:10:00	1495.0	1495.3	1492.04	1493.31	109400	163383053.0
2024-06-19 10:15:00	1493.26	1493.26	1490.02	1490.61	68100	101542390.0
2024-06-19 10:20:00	1490.59	1491.86	1490.1	1490.1	61400	91528202.0
2024-06-19 10:25:00	1490.1	1491.0	1488.0	1491.0	96800	144175610.0
2024-06-19 10:30:00	1490.86	1490.86	1488.0	1488.83	57100	85087230.0
2024-06-19 10:35:00	1489.13	1499.02	1488.85	1498.88	135200	202163202.0
2024-06-19 10:40:00	1498.99	1503.0	1496.86	1498.0	172500	258801408.0
2024-06-19 10:45:00	1497.04	1501.5	1497.0	1497.2	72400	108545792.0
2024-06-19 10:50:00	1497.15	1498.0	1496.01	1497.85	65200	97624320.0
2024-06-19 10:55:00	1497.91	1498.06	1495.1	1495.55	54700	81849344.0
2024-06-19 11:00:00	1495.55	1497.1	1495.1	1496.58	50800	76011264.0
2024-06-19 11:05:00	1496.58	1497.84	1495.1	1497.01	43300	64810240.0
2024-06-19 11:10:00	1497.01	1499.8	1497.01	1499.3	45400	68020480.0
2024-06-19 11:15:00	1499.02	1499.4	1497.0	1497.01	51500	77068032.0
2024-06-19 11:20:00	1497.01	1497.88	1496.5	1496.65	46800	70126848.0
2024-06-19 11:25:00	1496.65	1497.96	1496.0	1496.21	86100	128866048.0
2024-06-19 11:30:00	1496.18	1497.5	1496.1	1496.1	47000	70265856.0
2024-06-19 13:05:00	1496.12	1497.49	1496.05	1496.23	68700	102787328.0
2024-06-19 13:10:00	1496.23	1496.28	1492.16	1492.18	97000	145050624.0
2024-06-19 13:15:00	1492.2	1492.2	1491.0	1492.1	54000	80548352.0
2024-06-19 13:20:00	1492.1	1495.08	1492.1	1494.92	55900	83464696.0
2024-06-19 13:25:00	1494.92	1498.69	1493.14	1496.64	65700	98298376.0
2024-06-19 13:30:00	1497.03	1497.03	1495.0	1496.28	31700	47423488.0
2024-06-19 13:35:00	1496.22	1499.99	1496.22	1499.03	68900	103161344.0
2024-06-19 13:40:00	1499.0	1500.69	1499.0	1500.0	79700	119581696.0
2024-06-19 13:45:00	1500.0	1500.16	1499.0	1500.0	57600	86364672.0
2024-06-19 13:50:00	1500.03	1501.98	1500.0	1500.26	62000	93172224.0
2024-06-19 13:55:00	1500.51	1501.6	1500.2	1500.45	41900	62893056.0
2024-06-19 14:00:00	1500.44	1501.5	1500.18	1500.53	40700	61087232.0
2024-06-19 14:05:00	1500.53	1501.8	1500.52	1501.74	41500	62187008.0
2024-06-19 14:10:00	1501.75	1501.92	1500.95	1500.99	47200	70867456.0
2024-06-19 14:15:00	1500.99	1500.99	1499.0	1500.1	64900	97353728.0
2024-06-19 14:20:00	1500.1	1500.47	1499.83	1500.0	45900	68850688.0
2024-06-19 14:25:00	1499.99	1500.8	1499.99	1500.61	36300	54460416.0
2024-06-19 14:30:00	1500.52	1501.17	1500.0	1501.1	48100	72165888.0
2024-06-19 14:35:00	1501.08	1501.08	1500.01	1500.5	44300	66545152.0
2024-06-19 14:40:00	1500.85	1500.98	1500.3	1500.54	48100	72166400.0
2024-06-19 14:45:00	1500.5	1500.69	1500.02	1500.12	61300	92026368.0
2024-06-19 14:50:00	1500.12	1500.35	1500.03	1500.19	63900	95852544.0
2024-06-19 14:55:00	1500.28	1500.98	1500.19	1500.91	79200	118736896.0
2024-06-19 15:00:00	1500.91	1501.5	1500.91	1501.0	76700	115131392.0
2024-06-20 09:35:00	1500.0	1516.0	1499.0	1516.0	270100	406719968.0
2024-06-20 09:40:00	1516.0	1516.0	1508.0	1510.53	190300	288010336.0
2024-06-20 09:45:00	1510.53	1510.94	1505.0	1505.15	80800	121847808.0
2024-06-20 09:50:00	1505.15	1506.96	1500.02	1500.02	83500	125510146.0
2024-06-20 09:55:00	1500.04	1502.0	1500.0	1500.01	101300	152003134.0
2024-06-20 10:00:00	1500.0	1504.0	1500.0	1500.05	59000	88546174.0
2024-06-20 10:05:00	1500.05	1500.73	1498.0	1500.0	88700	133073288.0
2024-06-20 10:10:00	1500.0	1502.49	1499.03	1500.2	40800	61229043.0
2024-06-20 10:15:00	1500.2	1500.99	1499.03	1499.03	51500	77246983.0
2024-06-20 10:20:00	1499.03	1502.0	1499.03	1501.8	39700	59575166.0
2024-06-20 10:25:00	1501.8	1506.76	1501.8	1505.56	61100	91752059.0
2024-06-20 10:30:00	1505.56	1507.29	1503.19	1504.0	35900	54046859.0
2024-06-20 10:35:00	1504.0	1505.2	1503.19	1504.97	31300	47087484.0
2024-06-20 10:40:00	1504.97	1505.0	1503.19	1504.0	55400	83339776.0
2024-06-20 10:45:00	1504.15	1507.77	1504.15	1507.1	43000	64863876.0
2024-06-20 10:50:00	1507.1	1508.0	1505.02	1506.4	38200	57563124.0
2024-06-20 10:55:00	1505.5	1506.33	1502.08	1504.99	36600	54955528.0
2024-06-20 11:00:00	1504.98	1505.06	1502.21	1503.24	28000	42110460.0
2024-06-20 11:05:00	1503.31	1505.68	1502.47	1502.89	25900	38948736.0
2024-06-20 11:10:00	1502.5	1504.19	1502.23	1502.88	24000	36072072.0
2024-06-20 11:15:00	1502.88	1504.28	1502.88	1503.02	21900	32925952.0
2024-06-20 11:20:00	1503.02	1503.99	1502.6	1503.85	30400	45700350.0
2024-06-20 11:25:00	1503.85	1505.5	1503.39	1504.0	26400	39717634.0
2024-06-20 11:30:00	1504.0	1506.42	1503.39	1505.65	28000	42151165.0
2024-06-20 13:05:00	1505.65	1509.69	1503.28	1503.38	53000	79835653.0
2024-06-20 13:10:00	1503.38	1504.97	1502.18	1502.5	51900	78061554.0
2024-06-20 13:15:00	1502.5	1504.5	1501.95	1504.27	49700	74775560.0
2024-06-20 13:20:00	1504.27	1505.02	1503.0	1503.44	33100	49783544.0
2024-06-20 13:25:00	1503.44	1504.3	1503.09	1503.35	26300	39551500.0
2024-06-20 13:30:00	1503.3	1504.28	1503.0	1503.14	29400	44209148.0
2024-06-20 13:35:00	1503.14	1503.97	1502.06	1502.06	26600	39987452.0
2024-06-20 13:40:00	1502.06	1503.12	1501.8	1503.12	49900	74960388.0
2024-06-20 13:45:00	1503.12	1504.2	1502.19	1502.2	35400	53212672.0
2024-06-20 13:50:00	1502.2	1505.18	1501.99	1505.01	56600	84973562.0
2024-06-20 13:55:00	1505.01	1505.35	1502.3	1502.74	38300	57590025.0
2024-06-20 14:00:00	1502.74	1502.81	1500.03	1500.39	68400	102797051.0
2024-06-20 14:05:00	1501.38	1504.97	1500.33	1503.69	42600	63996931.0
2024-06-20 14:10:00	1503.69	1503.77	1500.41	1500.76	20200	30327811.0
2024-06-20 14:15:00	1500.76	1501.32	1500.02	1500.02	38700	58063100.0
2024-06-20 14:20:00	1500.02	1501.03	1500.01	1500.28	25900	38866948.0
2024-06-20 14:25:00	1500.21	1500.3	1500.0	1500.01	32200	48302588.0
2024-06-20 14:30:00	1500.07	1501.0	1500.01	1500.18	29800	44720640.0
2024-06-20 14:35:00	1500.17	1500.32	1500.0	1500.24	66500	99753216.0
2024-06-20 14:40:00	1500.2	1502.08	1500.01	1500.59	40200	60337144.0
2024-06-20 14:45:00	1500.6	1501.5	1500.6	1500.83	28100	42174986.0
2024-06-20 14:50:00	1500.83	1501.5	1500.69	1501.4	38500	57788158.0
2024-06-20 14:55:00	1501.4	1502.0	1500.69	1500.69	52700	79104006.0
2024-06-20 15:00:00	1500.8	1500.89	1500.1	1500.1	59700	89457402.0
2024-06-21 09:35:00	1500.5	1504.97	1494.99	1498.02	206200	309238496.0
2024-06-21 09:40:00	1498.02	1499.99	1495.68	1496.01	104900	157058624.0
2024-06-21 09:45:00	1496.01	1502.0	1496.01	1499.8	118300	177385283.0
2024-06-21 09:50:00	1499.8	1500.5	1498.04	1500.17	68000	101984065.0
2024-06-21 09:55:00	1500.0	1500.22	1499.6	1500.0	63600	95331831.0
2024-06-21 10:00:00	1500.0	1500.12	1498.39	1500.0	88800	133164233.0
2024-06-21 10:05:00	1500.0	1500.0	1495.68	1496.2	112900	169100474.0
2024-06-21 10:10:00	1496.1	1496.37	1487.99	1488.0	203600	303863806.0
2024-06-21 10:15:00	1488.0	1488.89	1486.1	1488.3	139800	207919492.0
2024-06-21 10:20:00	1488.3	1488.3	1480.1	1480.7	216900	321627136.0
2024-06-21 10:25:00	1480.7	1482.59	1478.0	1480.55	196900	291403008.0
2024-06-21 10:30:00	1480.55	1482.55	1480.0	1482.55	76200	112891904.0
2024-06-21 10:35:00	1482.55	1482.55	1477.0	1478.9	138400	204576256.0
2024-06-21 10:40:00	1478.9	1481.09	1477.0	1477.26	77600	114706688.0
2024-06-21 10:45:00	1477.26	1478.89	1475.8	1477.0	111800	165218304.0
2024-06-21 10:50:00	1477.0	1478.9	1476.15	1478.73	55300	81623808.0
2024-06-21 10:55:00	1478.73	1479.0	1476.5	1476.67	60100	88825344.0
2024-06-21 11:00:00	1476.69	1478.98	1476.34	1478.94	45400	67029248.0
2024-06-21 11:05:00	1478.94	1479.0	1477.5	1477.78	51800	76579072.0
2024-06-21 11:10:00	1477.78	1477.79	1475.55	1475.62	66200	97747968.0
2024-06-21 11:15:00	1475.62	1475.98	1475.0	1475.59	95400	140735232.0
2024-06-21 11:20:00	1475.59	1475.88	1475.04	1475.15	56300	83062528.0
2024-06-21 11:25:00	1475.15	1475.24	1474.16	1474.49	115400	170238720.0
2024-06-21 11:30:00	1474.49	1477.7	1474.49	1475.1	60100	88748288.0
2024-06-21 13:05:00	1476.5	1476.5	1472.2	1472.69	98200	144766976.0
2024-06-21 13:10:00	1472.69	1474.0	1472.01	1472.11	57500	84671488.0
2024-06-21 13:15:00	1472.11	1472.11	1470.22	1470.36	87300	128406528.0
2024-06-21 13:20:00	1470.36	1474.99	1470.36	1474.99	57500	84614912.0
2024-06-21 13:25:00	1474.99	1479.5	1473.98	1479.0	129100	190652416.0
2024-06-21 13:30:00	1479.0	1480.44	1478.0	1479.1	69800	103268352.0
2024-06-21 13:35:00	1479.1	1481.82	1478.12	1479.2	64900	96090624.0
2024-06-21 13:40:00	1479.2	1482.55	1478.65	1482.39	78100	115601404.0
2024-06-21 13:45:00	1482.12	1482.5	1478.0	1478.0	63400	93821956.0
2024-06-21 13:50:00	1478.17	1478.83	1476.95	1477.01	48300	71369728.0
2024-06-21 13:55:00	1477.01	1478.0	1475.99	1476.05	46800	69106176.0
2024-06-21 14:00:00	1476.05	1476.42	1473.98	1476.3	44600	65786880.0
2024-06-21 14:05:00	1476.3	1476.3	1474.0	1474.45	41800	61754368.0
2024-06-21 14:10:00	1474.45	1475.0	1473.88	1474.03	39200	57678848.0
2024-06-21 14:15:00	1474.03	1474.06	1472.6	1472.77	49400	72889856.0
2024-06-21 14:20:00	1472.77	1473.68	1472.02	1473.31	43000	63275008.0
2024-06-21 14:25:00	1473.31	1476.77	1473.01	1475.9	63400	93484032.0
2024-06-21 14:30:00	1475.9	1477.5	1473.99	1476.24	43600	64353792.0
2024-06-21 14:35:00	1476.24	1476.43	1473.0	1474.0	38800	57209344.0
2024-06-21 14:40:00	1473.95	1475.5	1473.0	1474.98	60800	89656832.0
2024-06-21 14:45:00	1475.16	1475.54	1473.8	1474.25	86500	127589376.0
2024-06-21 14:50:00	1474.25	1476.88	1474.25	1476.56	125100	184558080.0
2024-06-21 14:55:00	1476.85	1479.55	1476.56	1478.0	120800	178466816.0
2024-06-21 15:00:00	1478.0	1478.93	1471.0	1471.0	270700	398603776.0
2024-06-24 09:35:00	1423.0	1441.99	1415.0	1441.0	1196300	1706278400.0
2024-06-24 09:40:00	1440.3	1448.0	1438.72	1444.9	388200	560548352.0
2024-06-24 09:45:00	1445.99	1446.4	1436.0	1438.0	206000	296856064.0
2024-06-24 09:50:00	1438.0	1445.94	1438.0	1445.55	209300	301970432.0
2024-06-24 09:55:00	1445.55	1451.88	1445.55	1450.09	236200	342367744.0
2024-06-24 10:00:00	1450.29	1454.86	1450.0	1453.36	188100	273186816.0
2024-06-24 10:05:00	1453.36	1467.03	1452.34	1466.99	212000	309715712.0
2024-06-24 10:10:00	1465.02	1466.65	1462.26	1463.2	146600	214712832.0
2024-06-24 10:15:00	1463.0	1463.38	1460.0	1463.38	104600	152826624.0
2024-06-24 10:20:00	1462.98	1469.87	1462.98	1468.1	139200	204168704.0
2024-06-24 10:25:00	1467.88	1471.0	1467.88	1468.75	129800	190823424.0
2024-06-24 10:30:00	1469.0	1470.7	1465.99	1465.99	88700	130303488.0
2024-06-24 10:35:00	1465.91	1466.0	1462.08	1465.86	86900	127346176.0
2024-06-24 10:40:00	1465.8	1465.8	1463.87	1464.38	81600	119536128.0
2024-06-24 10:45:00	1464.38	1465.0	1462.5	1462.65	89300	130566144.0
2024-06-24 10:50:00	1462.63	1463.83	1461.98	1461.98	101300	148211712.0
2024-06-24 10:55:00	1461.98	1463.89	1459.99	1463.76	102900	150416896.0
2024-06-24 11:00:00	1463.76	1465.0	1463.76	1464.3	71400	104559104.0
2024-06-24 11:05:00	1464.28	1464.28	1462.51	1463.98	61200	89554432.0
2024-06-24 11:10:00	1463.99	1465.25	1463.94	1464.86	76000	111286784.0
2024-06-24 11:15:00	1464.86	1468.95	1464.86	1468.95	75300	110559744.0
2024-06-24 11:20:00	1468.95	1470.57	1468.94	1469.9	88900	130635264.0
2024-06-24 11:25:00	1469.86	1470.99	1468.56	1470.87	73300	107773952.0
2024-06-24 11:30:00	1470.19	1471.1	1469.99	1470.04	61200	89932800.0
2024-06-24 13:05:00	1470.0	1476.99	1470.0	1476.55	156000	229935104.0
2024-06-24 13:10:00	1476.59	1486.06	1476.5	1486.0	196500	291243008.0
2024-06-24 13:15:00	1486.62	1488.88	1482.5	1483.05	162100	240988672.0
2024-06-24 13:20:00	1483.74	1483.9	1481.5	1482.87	84200	124853248.0
2024-06-24 13:25:00	1482.95	1483.0	1481.02	1482.46	81300	120536576.0
2024-06-24 13:30:00	1482.5	1484.8	1482.5	1484.7	88000	130558464.0
2024-06-24 13:35:00	1484.0	1486.45	1483.99	1485.03	117600	174710272.0
2024-06-24 13:40:00	1485.0	1485.0	1483.64	1483.67	72700	107912192.0
2024-06-24 13:45:00	1483.67	1484.4	1483.62	1483.99	68300	101351424.0
2024-06-24 13:50:00	1483.94	1484.0	1482.55	1483.7	73900	109484544.0
2024-06-24 13:55:00	1483.81	1483.84	1482.02	1482.05	38400	56956928.0
2024-06-24 14:00:00	1482.02	1482.04	1478.03	1479.17	61500	91027968.0
2024-06-24 14:05:00	1479.17	1482.52	1478.93	1481.78	59600	88265216.0
2024-06-24 14:10:00	1481.11	1482.2	1481.0	1481.99	56300	83411968.0
2024-06-24 14:15:00	1481.99	1481.99	1479.97	1480.94	56300	83369472.0
2024-06-24 14:20:00	1480.94	1482.31	1480.88	1481.68	61600	91317760.0
2024-06-24 14:25:00	1481.61	1481.7	1480.05	1480.22	50300	74486784.0
2024-06-24 14:30:00	1480.2	1481.66	1480.01	1481.04	65500	96975360.0
2024-06-24 14:35:00	1481.3	1484.44	1481.01	1484.41	112500	166886400.0
2024-06-24 14:40:00	1484.38	1485.0	1483.0	1483.61	88400	131203584.0
2024-06-24 14:45:00	1483.61	1483.61	1481.0	1481.05	84700	125542400.0
2024-06-24 14:50:00	1481.02	1481.96	1480.5	1480.5	88600	131237888.0
2024-06-24 14:55:00	1481.25	1481.33	1479.9	1479.9	118300	175067136.0
2024-06-24 15:00:00	1479.8	1479.89	1476.55	1476.55	130000	192094208.0
2024-06-25 09:35:00	1477.0	1494.0	1477.0	1485.0	442400	658175105.0
2024-06-25 09:40:00	1485.0	1491.04	1482.3	1490.09	198200	294698871.0
2024-06-25 09:45:00	1490.09	1498.9	1490.09	1495.03	285200	426692736.0
2024-06-25 09:50:00	1495.77	1502.98	1490.09	1502.8	222800	333511814.0
2024-06-25 09:55:00	1502.13	1502.7	1498.21	1499.0	174400	261795202.0
2024-06-25 10:00:00	1499.0	1499.0	1491.89	1495.04	102300	153017720.0
2024-06-25 10:05:00	1495.04	1497.36	1493.58	1495.04	57800	86422024.0
2024-06-25 10:10:00	1495.04	1496.3	1495.02	1496.0	63200	94545152.0
2024-06-25 10:15:00	1495.51	1498.88	1495.51	1496.04	64000	95768064.0
2024-06-25 10:20:00	1496.0	1500.99	1494.32	1500.64	85700	128476416.0
2024-06-25 10:25:00	1500.2	1500.94	1496.32	1497.47	53500	80140796.0
2024-06-25 10:30:00	1496.5	1497.46	1495.5	1495.94	48900	73174784.0
2024-06-25 10:35:00	1495.96	1499.8	1495.56	1498.04	48000	71847940.0
2024-06-25 10:40:00	1498.03	1500.5	1497.4	1498.7	60600	90828032.0
2024-06-25 10:45:00	1499.4	1500.0	1498.0	1498.99	48200	72274176.0
2024-06-25 10:50:00	1499.41	1499.56	1498.21	1499.56	42200	63257344.0
2024-06-25 10:55:00	1499.56	1500.28	1497.5	1497.5	55600	83380992.0
2024-06-25 11:00:00	1497.99	1497.99	1495.57	1496.0	39700	59410688.0
2024-06-25 11:05:00	1495.8	1495.8	1490.55	1490.55	62900	93934587.0
2024-06-25 11:10:00	1490.58	1495.14	1490.58	1493.29	53100	79239933.0
2024-06-25 11:15:00	1493.29	1495.14	1492.0	1493.05	39100	58388995.0
2024-06-25 11:20:00	1493.03	1493.1	1491.27	1492.11	40400	60285952.0
2024-06-25 11:25:00	1492.11	1492.11	1490.21	1490.28	49800	74252553.0
2024-06-25 11:30:00	1490.28	1491.5	1490.26	1491.25	32100	47857154.0
2024-06-25 13:05:00	1491.59	1493.61	1488.1	1489.84	122500	182603258.0
2024-06-25 13:10:00	1489.84	1492.9	1489.2	1489.93	59100	88058624.0
2024-06-25 13:15:00	1489.94	1492.05	1488.01	1488.18	61300	91285504.0
2024-06-25 13:20:00	1488.21	1490.0	1488.21	1489.53	55100	82050304.0
2024-06-25 13:25:00	1489.53	1489.53	1488.0	1488.91	61700	91854848.0
2024-06-25 13:30:00	1489.01	1489.01	1485.0	1485.31	81100	120527360.0
2024-06-25 13:35:00	1485.07	1486.69	1485.05	1485.06	64000	95090944.0
2024-06-25 13:40:00	1485.06	1485.84	1483.15	1483.2	64700	96052224.0
2024-06-25 13:45:00	1483.5	1485.72	1483.2	1485.72	65400	97081856.0
2024-06-25 13:50:00	1485.0	1488.51	1484.0	1484.4	75000	111571456.0
2024-06-25 13:55:00	1484.4	1484.4	1482.25	1483.38	61100	90621440.0
2024-06-25 14:00:00	1483.37	1483.37	1482.93	1483.01	55300	81918976.0
2024-06-25 14:05:00	1483.01	1484.39	1483.0	1483.0	48700	72235520.0
2024-06-25 14:10:00	1482.88	1483.28	1480.5	1481.75	73700	109298688.0
2024-06-25 14:15:00	1481.75	1482.77	1480.0	1480.01	65000	96275456.0
2024-06-25 14:20:00	1480.0	1480.01	1477.95	1479.85	94400	139502592.0
2024-06-25 14:25:00	1479.88	1483.0	1477.95	1483.0	85000	125742592.0
2024-06-25 14:30:00	1483.04	1485.0	1480.5	1483.87	88400	131182080.0
2024-06-25 14:35:00	1483.87	1488.0	1483.42	1486.78	93700	139282944.0
2024-06-25 14:40:00	1486.47	1488.0	1484.31	1485.5	92200	137018880.0
2024-06-25 14:45:00	1485.5	1487.18	1483.02	1486.48	107800	160117760.0
2024-06-25 14:50:00	1486.46	1487.97	1486.28	1486.3	96000	142618112.0
2024-06-25 14:55:00	1486.31	1487.68	1485.93	1485.95	113000	168123904.0
2024-06-25 15:00:00	1485.95	1486.65	1485.14	1486.65	60900	90466816.0
2024-06-26 09:35:00	1480.0	1490.0	1478.0	1488.99	217800	323064384.0
2024-06-26 09:40:00	1489.7	1500.0	1489.67	1498.49	247100	369573628.0
2024-06-26 09:45:00	1498.0	1499.02	1489.0	1490.55	132200	197524096.0
2024-06-26 09:50:00	1491.97	1500.0	1490.56	1496.96	106300	159102084.0
2024-06-26 09:55:00	1494.61	1496.5	1491.01	1495.0	75500	112778174.0
2024-06-26 10:00:00	1495.0	1497.99	1493.34	1496.99	50900	76173056.0
2024-06-26 10:05:00	1497.0	1499.5	1495.51	1498.47	105000	157311366.0
2024-06-26 10:10:00	1498.47	1501.07	1497.93	1499.8	170300	255451263.0
2024-06-26 10:15:00	1499.8	1500.0	1496.95	1497.21	62700	93930613.0
2024-06-26 10:20:00	1497.21	1497.21	1493.34	1496.01	67000	100179724.0
2024-06-26 10:25:00	1496.0	1496.78	1493.62	1496.35	53400	79860476.0
2024-06-26 10:30:00	1496.46	1497.18	1495.37	1496.75	33000	49321594.0
2024-06-26 10:35:00	1496.72	1497.0	1493.14	1494.83	40100	59933830.0
2024-06-26 10:40:00	1494.83	1495.0	1493.16	1494.39	27700	41384837.0
2024-06-26 10:45:00	1494.06	1495.01	1493.11	1494.45	36700	54832245.0
2024-06-26 10:50:00	1494.45	1496.16	1494.29	1495.6	18900	28258821.0
2024-06-26 10:55:00	1495.6	1497.02	1494.1	1494.21	32200	48147201.0
2024-06-26 11:00:00	1494.21	1496.0	1494.21	1495.99	22600	33744129.0
2024-06-26 11:05:00	1495.99	1497.94	1495.06	1495.18	20700	30982917.0
2024-06-26 11:10:00	1495.23	1495.98	1492.18	1494.76	44300	66169340.0
2024-06-26 11:15:00	1494.1	1496.0	1493.54	1494.05	23100	34529279.0
2024-06-26 11:20:00	1494.73	1496.99	1494.01	1496.67	18300	27364607.0
2024-06-26 11:25:00	1496.61	1497.35	1493.97	1494.0	25100	37533188.0
2024-06-26 11:30:00	1494.0	1496.0	1493.23	1493.5	21100	31519992.0
2024-06-26 13:05:00	1494.48	1494.97	1491.49	1494.38	60900	90967556.0
2024-06-26 13:10:00	1494.38	1494.38	1490.07	1493.5	47300	70580480.0
2024-06-26 13:15:00	1492.5	1495.88	1491.46	1491.54	63300	94535672.0
2024-06-26 13:20:00	1491.54	1493.9	1490.1	1491.2	53700	80077056.0
2024-06-26 13:25:00	1491.2	1493.67	1491.0	1492.1	27300	40731144.0
2024-06-26 13:30:00	1492.1	1493.66	1491.5	1491.96	35400	52825592.0
2024-06-26 13:35:00	1491.96	1492.05	1490.6	1490.75	41500	61878531.0
2024-06-26 13:40:00	1490.69	1491.44	1490.6	1490.77	37800	56354302.0
2024-06-26 13:45:00	1490.78	1491.81	1490.01	1491.7	47800	71260686.0
2024-06-26 13:50:00	1491.7	1491.7	1490.21	1490.21	43900	65443057.0
2024-06-26 13:55:00	1490.23	1491.75	1490.23	1491.75	35100	52327436.0
2024-06-26 14:00:00	1491.79	1491.79	1490.1	1490.11	42900	63950069.0
2024-06-26 14:05:00	1490.11	1491.0	1489.2	1490.54	65900	98203147.0
2024-06-26 14:10:00	1489.14	1490.8	1489.0	1490.22	46100	68763390.0
2024-06-26 14:15:00	1490.22	1490.27	1488.0	1488.86	58200	86559486.0
2024-06-26 14:20:00	1488.88	1491.68	1488.85	1491.06	44500	66317058.0
2024-06-26 14:25:00	1491.05	1491.43	1490.36	1491.09	42000	62618360.0
2024-06-26 14:30:00	1491.09	1493.66	1491.09	1493.62	49100	73272584.0
2024-06-26 14:35:00	1493.65	1495.0	1492.31	1493.5	66700	99698938.0
2024-06-26 14:40:00	1493.5	1494.27	1491.03	1491.62	75000	111973884.0
2024-06-26 14:45:00	1491.62	1492.59	1489.0	1491.07	86100	128241672.0
2024-06-26 14:50:00	1491.07	1491.07	1489.58	1490.01	88400	131727612.0
2024-06-26 14:55:00	1490.01	1490.82	1489.88	1489.88	76800	114488580.0
2024-06-26 15:00:00	1489.88	1490.0	1489.08	1489.22	79000	117660672.0
2024-06-27 09:35:00	1492.0	1493.88	1476.18	1481.31	234800	348626624.0
2024-06-27 09:40:00	1481.01	1481.01	1468.0	1470.16	254000	374120960.0
2024-06-27 09:45:00	1470.33	1477.0	1470.33	1472.37	99200	146187330.0
2024-06-27 09:50:00	1473.0	1476.69	1471.96	1473.06	82200	121164986.0
2024-06-27 09:55:00	1472.56	1475.51	1471.9	1473.34	72900	107400130.0
2024-06-27 10:00:00	1473.34	1477.0	1470.63	1471.28	114800	169160834.0
2024-06-27 10:05:00	1471.28	1473.43	1470.0	1472.0	101600	149491448.0
2024-06-27 10:10:00	1471.6	1471.99	1470.11	1470.4	69000	101490700.0
2024-06-27 10:15:00	1471.06	1472.97	1469.07	1470.25	99200	145860864.0
2024-06-27 10:20:00	1470.61	1471.76	1469.99	1470.91	42900	63090426.0
2024-06-27 10:25:00	1470.89	1474.06	1470.1	1473.7	50000	73571458.0
2024-06-27 10:30:00	1473.69	1476.26	1472.8	1474.59	45800	67541880.0
2024-06-27 10:35:00	1473.0	1473.98	1471.44	1472.21	42100	61986824.0
2024-06-27 10:40:00	1472.21	1476.54	1471.0	1476.54	51500	75847940.0
2024-06-27 10:45:00	1476.6	1476.6	1473.95	1473.95	35500	52350452.0
2024-06-27 10:50:00	1473.95	1474.78	1471.49	1472.0	31200	45956864.0
2024-06-27 10:55:00	1472.0	1473.64	1471.3	1472.2	68900	101413380.0
2024-06-27 11:00:00	1472.2	1472.2	1471.29	1472.2	51500	75805188.0
2024-06-27 11:05:00	1471.98	1473.96	1471.63	1472.2	52300	76996608.0
2024-06-27 11:10:00	1472.16	1473.92	1471.02	1471.67	58800	86565895.0
2024-06-27 11:15:00	1471.3	1471.68	1470.98	1471.16	43500	63974398.0
2024-06-27 11:20:00	1471.0	1472.17	1470.99	1471.01	30800	45316353.0
2024-06-27 11:25:00	1471.0	1473.95	1470.5	1471.57	31600	46495988.0
2024-06-27 11:30:00	1472.17	1475.33	1472.11	1474.12	30100	44345609.0
2024-06-27 13:05:00	1474.44	1482.96	1474.0	1480.83	92000	136032253.0
2024-06-27 13:10:00	1480.1	1481.88	1478.08	1478.08	39100	57859072.0
2024-06-27 13:15:00	1478.07	1479.99	1477.84	1477.84	40600	60035840.0
2024-06-27 13:20:00	1477.9	1479.66	1477.0	1478.7	36500	53958398.0
2024-06-27 13:25:00	1479.32	1481.68	1478.16	1480.01	38100	56467202.0
2024-06-27 13:30:00	1480.56	1482.68	1480.01	1481.53	45600	67567104.0
2024-06-27 13:35:00	1481.53	1484.95	1481.0	1484.91	52700	78158848.0
2024-06-27 13:40:00	1484.9	1491.78	1483.91	1491.08	102600	152671232.0
2024-06-27 13:45:00	1490.45	1490.45	1486.95	1488.84	58800	87573248.0
2024-06-27 13:50:00	1489.22	1490.0	1487.93	1487.95	46800	69693184.0
2024-06-27 13:55:00	1487.95	1489.78	1487.15	1488.42	47200	70252288.0
2024-06-27 14:00:00	1488.65	1489.47	1486.83	1487.38	41400	61629440.0
2024-06-27 14:05:00	1487.21	1487.9	1486.0	1486.05	35000	52037888.0
2024-06-27 14:10:00	1486.05	1489.37	1486.02	1488.0	39800	59235584.0
2024-06-27 14:15:00	1488.0	1490.0	1486.2	1488.29	38600	57363968.0
2024-06-27 14:20:00	1488.25	1490.0	1488.25	1490.0	40700	60615424.0
2024-06-27 14:25:00	1490.0	1491.88	1488.73	1491.88	64700	96408320.0
2024-06-27 14:30:00	1491.02	1491.91	1489.91	1491.91	67600	100789248.0
2024-06-27 14:35:00	1491.97	1492.0	1488.0	1489.07	95600	142433280.0
2024-06-27 14:40:00	1489.07	1492.0	1489.07	1491.79	83700	124817664.0
2024-06-27 14:45:00	1490.31	1491.0	1488.8	1489.57	90900	135536128.0
2024-06-27 14:50:00	1489.97	1490.89	1489.0	1490.25	94200	140356096.0
2024-06-27 14:55:00	1490.0	1490.55	1488.91	1489.0	108000	160909824.0
2024-06-27 15:00:00	1489.0	1490.5	1488.36	1490.49	91900	136884224.0
2024-06-28 09:35:00	1480.0	1494.48	1479.0	1486.24	281100	417742048.0
2024-06-28 09:40:00	1486.24	1487.97	1481.3	1487.41	162700	241429088.0
2024-06-28 09:45:00	1487.41	1489.3	1483.62	1484.5	107400	159581820.0
2024-06-28 09:50:00	1484.5	1488.86	1484.21	1486.5	76700	113975360.0
2024-06-28 09:55:00	1486.5	1492.88	1486.5	1489.0	106500	158729596.0
2024-06-28 10:00:00	1489.0	1490.0	1485.58	1486.74	66600	99087240.0
2024-06-28 10:05:00	1486.74	1486.79	1481.69	1483.71	116700	173270010.0
2024-06-28 10:10:00	1484.39	1486.0	1483.0	1485.01	78300	116210686.0
2024-06-28 10:15:00	1485.0	1487.5	1483.54	1484.0	52700	78307972.0
2024-06-28 10:20:00	1484.0	1484.54	1482.63	1483.68	73800	109487496.0
2024-06-28 10:25:00	1483.68	1487.79	1483.43	1487.25	60200	89418873.0
2024-06-28 10:30:00	1487.25	1487.79	1484.07	1484.2	41100	61044869.0
2024-06-28 10:35:00	1484.2	1485.09	1484.11	1484.31	43700	64877566.0
2024-06-28 10:40:00	1484.64	1484.65	1482.78	1482.78	62500	92736126.0
2024-06-28 10:45:00	1483.19	1483.54	1482.01	1482.07	48900	72509312.0
2024-06-28 10:50:00	1482.07	1482.33	1480.5	1480.6	63700	94382210.0
2024-06-28 10:55:00	1480.6	1481.53	1479.06	1480.0	104400	154521984.0
2024-06-28 11:00:00	1480.0	1481.85	1479.0	1481.5	69900	103448826.0
2024-06-28 11:05:00	1481.55	1482.09	1479.95	1480.03	46400	68694270.0
2024-06-28 11:10:00	1480.03	1480.08	1479.0	1479.55	47100	69691656.0
2024-06-28 11:15:00	1479.13	1479.55	1478.0	1479.03	69100	102163200.0
2024-06-28 11:20:00	1479.03	1480.0	1478.5	1479.1	36500	53984515.0
2024-06-28 11:25:00	1479.2	1481.77	1479.2	1480.0	46700	69137662.0
2024-06-28 11:30:00	1479.99	1481.0	1479.03	1479.4	41600	61565439.0
2024-06-28 13:05:00	1480.79	1480.79	1479.0	1479.06	71100	105208064.0
2024-06-28 13:10:00	1479.04	1479.04	1476.89	1477.0	75300	111289344.0
2024-06-28 13:15:00	1476.98	1477.93	1476.5	1476.5	50000	73842432.0
2024-06-28 13:20:00	1476.5	1476.87	1476.5	1476.67	37700	55671808.0
2024-06-28 13:25:00	1476.66	1476.68	1475.3	1475.86	54400	80293632.0
2024-06-28 13:30:00	1475.6	1475.97	1475.0	1475.97	63000	93046528.0
2024-06-28 13:35:00	1475.92	1476.77	1475.25	1475.32	55500	81909760.0
2024-06-28 13:40:00	1475.26	1475.8	1474.68	1475.01	73200	107992576.0
2024-06-28 13:45:00	1475.01	1479.98	1474.77	1476.72	51900	76669184.0
2024-06-28 13:50:00	1476.72	1476.91	1474.83	1475.0	58400	86165248.0
2024-06-28 13:55:00	1474.85	1475.0	1471.31	1471.53	99800	147019520.0
2024-06-28 14:00:00	1471.53	1472.07	1470.71	1471.09	77800	114474496.0
2024-06-28 14:05:00	1471.09	1471.13	1469.14	1470.0	120300	176866048.0
2024-06-28 14:10:00	1469.91	1470.0	1468.33	1468.68	86000	126332672.0
2024-06-28 14:15:00	1468.68	1469.46	1468.0	1468.01	110500	162264064.0
2024-06-28 14:20:00	1468.01	1468.02	1464.02	1464.6	122000	178824704.0
2024-06-28 14:25:00	1464.99	1468.0	1464.5	1465.96	81900	119946240.0
2024-06-28 14:30:00	1465.97	1468.0	1465.7	1466.02	72600	106475008.0
2024-06-28 14:35:00	1466.01	1468.79	1466.0	1468.46	70600	103589376.0
2024-06-28 14:40:00	1468.46	1468.47	1465.78	1466.21	82700	121302016.0
2024-06-28 14:45:00	1466.29	1467.85	1466.06	1466.99	80600	118227456.0
2024-06-28 14:50:00	1466.99	1468.88	1466.51	1468.63	99600	146095616.0
2024-06-28 14:55:00	1468.63	1468.91	1467.72	1468.01	135600	199202304.0
2024-06-28 15:00:00	1468.01	1470.28	1467.39	1467.39	147500	216494592.0
2024-07-01 09:35:00	1468.88	1472.97	1460.0	1461.24	175400	257515232.0
2024-07-01 09:40:00	1461.24	1463.61	1452.72	1453.62	114400	166894816.0
2024-07-01 09:45:00	1453.62	1453.62	1449.0	1449.0	169800	246420416.0
2024-07-01 09:50:00	1449.0	1452.8	1441.66	1441.66	153900	222819264.0
2024-07-01 09:55:00	1441.66	1442.33	1435.02	1435.1	211800	304745536.0
2024-07-01 10:00:00	1435.56	1439.95	1435.11	1438.72	106600	153347072.0
2024-07-01 10:05:00	1438.72	1441.0	1436.36	1436.36	108300	155764096.0
2024-07-01 10:10:00	1436.36	1436.36	1430.42	1431.58	159200	228194560.0
2024-07-01 10:15:00	1431.58	1434.88	1431.4	1432.76	75800	108636928.0
2024-07-01 10:20:00	1432.76	1433.94	1432.0	1433.93	57100	81780608.0
2024-07-01 10:25:00	1433.93	1434.87	1428.14	1428.17	150700	215727744.0
2024-07-01 10:30:00	1428.17	1430.08	1428.0	1430.08	86700	123863424.0
2024-07-01 10:35:00	1430.08	1434.99	1430.06	1434.82	74300	106482944.0
2024-07-01 10:40:00	1434.82	1437.38	1434.82	1436.5	55900	80286208.0
2024-07-01 10:45:00	1436.0	1436.59	1435.0	1436.45	35400	50740992.0
2024-07-01 10:50:00	1436.46	1439.4	1436.46	1439.39	39000	56067840.0
2024-07-01 10:55:00	1439.4	1442.01	1438.48	1439.16	57700	83134971.0
2024-07-01 11:00:00	1439.0	1441.0	1437.99	1440.99	28900	41583872.0
2024-07-01 11:05:00	1440.99	1442.9	1438.45	1441.5	37000	53389565.0
2024-07-01 11:10:00	1441.5	1442.58	1439.23	1442.1	30800	44376838.0
2024-07-01 11:15:00	1442.08	1442.68	1440.0	1440.0	27400	39506938.0
2024-07-01 11:20:00	1440.63	1441.69	1438.07	1438.07	30000	43196680.0
2024-07-01 11:25:00	1438.18	1438.95	1436.0	1436.06	30100	43267328.0
2024-07-01 11:30:00	1436.87	1436.99	1435.0	1435.02	24300	34893056.0
2024-07-01 13:05:00	1435.67	1440.0	1435.02	1439.98	71700	103035648.0
2024-07-01 13:10:00	1438.94	1440.59	1437.05	1437.05	33000	47494914.0
2024-07-01 13:15:00	1438.01	1438.88	1436.02	1438.5	28000	40251902.0
2024-07-01 13:20:00	1438.5	1444.0	1438.48	1443.98	78100	112559360.0
2024-07-01 13:25:00	1443.98	1444.69	1442.75	1443.17	45500	65695998.0
2024-07-01 13:30:00	1443.03	1443.6	1442.8	1443.59	43800	63212031.0
2024-07-01 13:35:00	1443.59	1445.0	1443.09	1444.39	55600	80291579.0
2024-07-01 13:40:00	1444.39	1445.99	1438.38	1439.96	56600	81655304.0
2024-07-01 13:45:00	1439.96	1440.02	1437.08	1438.07	45600	65598208.0
2024-07-01 13:50:00	1438.1	1438.4	1436.5	1437.69	41500	59586560.0
2024-07-01 13:55:00	1437.96	1438.5	1437.0	1437.11	32700	47021312.0
2024-07-01 14:00:00	1437.1	1438.31	1436.78	1438.31	37500	53995008.0
2024-07-01 14:05:00	1438.31	1441.83	1438.31	1439.9	38300	55053304.0
2024-07-01 14:10:00	1439.88	1444.05	1439.83	1443.95	60900	87842828.0
2024-07-01 14:15:00	1443.92	1443.92	1442.0	1442.0	42300	61029372.0
2024-07-01 14:20:00	1442.11	1442.8	1442.11	1442.17	44900	64756736.0
2024-07-01 14:25:00	1442.17	1442.17	1440.09	1440.12	43600	62847992.0
2024-07-01 14:30:00	1440.88	1441.84	1440.3	1441.83	38800	55880960.0
2024-07-01 14:35:00	1441.87	1444.1	1441.8	1444.1	76000	109671684.0
2024-07-01 14:40:00	1444.1	1444.52	1442.2	1442.32	55400	79999491.0
2024-07-01 14:45:00	1442.32	1443.69	1442.0	1442.0	41000	59176446.0
2024-07-01 14:50:00	1442.0	1442.0	1440.02	1440.98	44900	64680451.0
2024-07-01 14:55:00	1440.98	1441.3	1440.4	1440.73	68400	98554360.0
2024-07-01 15:00:00	1440.73	1440.75	1440.05	1440.38	64400	92789252.0
2024-07-02 09:35:00	1433.0	1439.41	1433.0	1435.8	393800	565297408.0
2024-07-02 09:40:00	1435.8	1449.85	1435.8	1446.55	189600	273896384.0
2024-07-02 09:45:00	1446.55	1447.51	1439.97	1444.0	106800	154148280.0
2024-07-02 09:50:00	1444.0	1453.89	1442.65	1453.89	190800	276520072.0
2024-07-02 09:55:00	1453.89	1466.4	1451.0	1466.4	279700	408401024.0
2024-07-02 10:00:00	1466.4	1469.41	1460.97	1469.41	210400	308241920.0
2024-07-02 10:05:00	1469.41	1483.65	1469.41	1483.65	390100	575734400.0
2024-07-02 10:10:00	1483.65	1484.97	1472.0	1472.0	207700	307084544.0
2024-07-02 10:15:00	1472.0	1478.89	1470.01	1477.98	140900	207630848.0
2024-07-02 10:20:00	1477.98	1479.68	1475.3	1477.76	102900	152081920.0
2024-07-02 10:25:00	1477.76	1479.67	1473.59	1479.67	97700	144354048.0
2024-07-02 10:30:00	1479.67	1489.66	1479.67	1489.51	314500	466902272.0
2024-07-02 10:35:00	1489.51	1492.05	1486.05	1486.27	181800	270697216.0
2024-07-02 10:40:00	1486.27	1488.63	1483.11	1486.41	85400	126837760.0
2024-07-02 10:45:00	1486.42	1491.9	1486.4	1489.92	129900	193501952.0
2024-07-02 10:50:00	1489.92	1493.68	1488.01	1493.68	148100	220961280.0
2024-07-02 10:55:00	1493.68	1497.9	1493.66	1496.0	161100	240990720.0
2024-07-02 11:00:00	1496.0	1498.0	1488.8	1488.8	92500	138295296.0
2024-07-02 11:05:00	1488.9	1490.98	1488.47	1490.71	59900	89251840.0
2024-07-02 11:10:00	1490.7	1490.74	1488.6	1489.87	56300	83869184.0
2024-07-02 11:15:00	1489.87	1490.22	1488.0	1488.54	55000	81894400.0
2024-07-02 11:20:00	1488.54	1492.12	1488.51	1492.1	52900	78825984.0
2024-07-02 11:25:00	1492.1	1492.85	1489.12	1492.82	74800	111633920.0
2024-07-02 11:30:00	1492.82	1494.83	1492.54	1494.83	57600	86033408.0
2024-07-02 13:05:00	1494.85	1495.98	1488.1	1490.0	123700	184754688.0
2024-07-02 13:10:00	1490.0	1492.91	1488.91	1492.91	61400	91459584.0
2024-07-02 13:15:00	1492.91	1493.58	1490.33	1491.8	70200	104756736.0
2024-07-02 13:20:00	1491.8	1492.02	1490.0	1491.9	53000	79041536.0
2024-07-02 13:25:00	1491.9	1491.91	1491.02	1491.55	57800	86255616.0
2024-07-02 13:30:00	1491.55	1492.99	1491.55	1491.95	46300	69090816.0
2024-07-02 13:35:00	1491.95	1491.99	1490.06	1491.0	44000	65624064.0
2024-07-02 13:40:00	1491.0	1491.6	1489.78	1490.03	58500	87200256.0
2024-07-02 13:45:00	1490.03	1490.8	1490.03	1490.61	56900	84814848.0
2024-07-02 13:50:00	1490.61	1490.96	1488.0	1488.03	62500	93103616.0
2024-07-02 13:55:00	1488.03	1489.0	1487.95	1488.98	46100	68604416.0
2024-07-02 14:00:00	1488.98	1490.0	1488.68	1490.0	39300	58538496.0
2024-07-02 14:05:00	1490.0	1492.9	1489.97	1490.63	59600	88879104.0
2024-07-02 14:10:00	1490.63	1490.88	1490.11	1490.68	35000	52167168.0
2024-07-02 14:15:00	1490.68	1490.95	1490.67	1490.88	42700	63655424.0
2024-07-02 14:20:00	1490.88	1492.0	1490.81	1491.37	45900	68450816.0
2024-07-02 14:25:00	1491.37	1491.79	1490.8	1491.3	50500	75376640.0
2024-07-02 14:30:00	1491.3	1491.3	1491.15	1491.16	47400	70683648.0
2024-07-02 14:35:00	1491.16	1491.16	1488.18	1488.63	65300	97185280.0
2024-07-02 14:40:00	1488.63	1490.0	1488.63	1489.76	52900	78798336.0
2024-07-02 14:45:00	1489.76	1490.1	1489.72	1490.02	66600	99228672.0
2024-07-02 14:50:00	1490.02	1491.0	1489.89	1490.67	77000	114778112.0
2024-07-02 14:55:00	1490.67	1490.94	1490.58	1490.75	100800	150265344.0
2024-07-02 15:00:00	1490.75	1490.93	1490.7	1490.7	115400	172032512.0
2024-07-03 09:35:00	1499.0	1505.5	1494.2	1501.51	437100	655833215.0
2024-07-03 09:40:00	1501.51	1501.51	1493.5	1497.77	147800	221333826.0
2024-07-03 09:45:00	1497.14	1497.21	1490.14	1493.0	82400	123037761.0
2024-07-03 09:50:00	1493.03	1493.5	1488.08	1491.0	74000	110348286.0
2024-07-03 09:55:00	1491.09	1497.5	1490.01	1490.78	72400	108134396.0
2024-07-03 10:00:00	1490.78	1494.59	1489.1	1494.03	86900	129631616.0
2024-07-03 10:05:00	1493.95	1498.48	1493.42	1498.31	83800	125483658.0
2024-07-03 10:10:00	1498.03	1499.99	1495.4	1497.87	70700	105958516.0
2024-07-03 10:15:00	1498.1	1498.77	1496.24	1498.0	44300	66353534.0
2024-07-03 10:20:00	1497.95	1501.96	1497.95	1500.55	89800	134694784.0
2024-07-03 10:25:00	1500.55	1502.99	1499.0	1499.52	83100	124757376.0
2024-07-03 10:30:00	1499.65	1500.4	1497.97	1499.87	43800	65696386.0
2024-07-03 10:35:00	1499.99	1499.99	1496.96	1498.96	38100	57115020.0
2024-07-03 10:40:00	1498.03	1499.21	1497.5	1498.01	22300	33416184.0
2024-07-03 10:45:00	1497.5	1499.0	1495.17	1498.99	37500	56151300.0
2024-07-03 10:50:00	1498.99	1501.32	1498.99	1501.32	40200	60306038.0
2024-07-03 10:55:00	1501.32	1501.48	1500.66	1501.21	41300	61989902.0
2024-07-03 11:00:00	1501.21	1502.86	1500.63	1502.86	54200	81388793.0
2024-07-03 11:05:00	1502.87	1509.98	1502.27	1509.98	194800	293289729.0
2024-07-03 11:10:00	1509.98	1513.0	1507.8	1508.24	109700	165754368.0
2024-07-03 11:15:00	1508.24	1509.8	1505.5	1505.57	33500	50509056.0
2024-07-03 11:20:00	1505.33	1508.99	1503.52	1504.88	33900	51038976.0
2024-07-03 11:25:00	1504.52	1505.87	1503.01	1505.87	42800	64397054.0
2024-07-03 11:30:00	1505.83	1505.83	1503.03	1505.0	20600	30963970.0
2024-07-03 13:05:00	1505.0	1507.8	1504.24	1507.8	60500	91064320.0
2024-07-03 13:10:00	1507.08	1507.89	1505.5	1506.05	46300	69794560.0
2024-07-03 13:15:00	1506.05	1508.7	1505.77	1508.7	44600	67215104.0
2024-07-03 13:20:00	1508.14	1508.72	1506.24	1507.61	35400	53369088.0
2024-07-03 13:25:00	1508.0	1511.0	1507.67	1510.0	64800	97935104.0
2024-07-03 13:30:00	1510.0	1510.0	1507.61	1507.61	38700	58367744.0
2024-07-03 13:35:00	1507.6	1507.65	1505.8	1506.43	37500	56504320.0
2024-07-03 13:40:00	1506.43	1509.03	1506.38	1507.9	43700	65901056.0
2024-07-03 13:45:00	1507.72	1508.87	1507.06	1507.86	30900	46595584.0
2024-07-03 13:50:00	1507.18	1507.18	1506.0	1506.69	28100	42337024.0
2024-07-03 13:55:00	1506.37	1506.99	1506.01	1506.04	31700	47761664.0
2024-07-03 14:00:00	1506.01	1506.01	1505.01	1505.24	47500	71511296.0
2024-07-03 14:05:00	1505.24	1505.24	1503.53	1503.71	49000	73739003.0
2024-07-03 14:10:00	1503.94	1504.02	1503.66	1503.66	27900	41955329.0
2024-07-03 14:15:00	1503.66	1504.87	1503.02	1503.02	39200	58947590.0
2024-07-03 14:20:00	1503.02	1503.02	1501.07	1502.67	56300	84550146.0
2024-07-03 14:25:00	1502.56	1503.57	1502.07	1503.5	32500	48754936.0
2024-07-03 14:30:00	1503.52	1504.14	1503.02	1503.83	35700	53672964.0
2024-07-03 14:35:00	1503.23	1503.23	1501.06	1501.71	52900	79513338.0
2024-07-03 14:40:00	1501.71	1501.8	1499.68	1500.2	97700	146610694.0
2024-07-03 14:45:00	1500.36	1501.0	1499.66	1499.99	54900	82363896.0
2024-07-03 14:50:00	1499.99	1501.0	1499.44	1500.15	71800	107759616.0
2024-07-03 14:55:00	1499.99	1501.0	1499.81	1500.6	71300	106939910.0
2024-07-03 15:00:00	1500.59	1503.0	1500.0	1500.0	76600	114931202.0
2024-07-04 09:35:00	1505.0	1508.67	1501.34	1504.0	149200	224608288.0
2024-07-04 09:40:00	1503.89	1511.99	1503.89	1509.8	148400	223870144.0
2024-07-04 09:45:00	1509.87	1510.0	1506.16	1508.22	58900	88817568.0
2024-07-04 09:50:00	1508.22	1509.65	1502.0	1505.3	107300	161521656.0
2024-07-04 09:55:00	1505.3	1505.3	1501.21	1501.3	52900	79558022.0
2024-07-04 10:00:00	1501.3	1501.3	1497.38	1497.5	88600	132832187.0
2024-07-04 10:05:00	1497.09	1497.11	1491.01	1493.48	104800	156521991.0
2024-07-04 10:10:00	1493.19	1493.4	1491.37	1492.87	47300	70593212.0
2024-07-04 10:15:00	1492.87	1492.87	1486.22	1489.0	109000	162309892.0
2024-07-04 10:20:00	1489.07	1490.0	1488.0	1488.41	40400	60152320.0
2024-07-04 10:25:00	1488.72	1488.74	1485.0	1485.3	81400	120987136.0
2024-07-04 10:30:00	1485.9	1485.9	1481.13	1481.36	91400	135612032.0
2024-07-04 10:35:00	1481.36	1482.59	1481.34	1482.0	59600	88330112.0
2024-07-04 10:40:00	1482.0	1488.5	1481.66	1488.35	41600	61728512.0
2024-07-04 10:45:00	1488.0	1489.28	1486.56	1486.57	39000	58131456.0
2024-07-04 10:50:00	1486.57	1489.97	1486.0	1489.9	30500	45370624.0
2024-07-04 10:55:00	1489.89	1492.03	1489.0	1489.97	43000	64104451.0
2024-07-04 11:00:00	1489.99	1490.22	1487.97	1488.06	31800	47342333.0
2024-07-04 11:05:00	1488.05	1488.74	1486.94	1487.32	21700	32280192.0
2024-07-04 11:10:00	1487.32	1490.95	1486.86	1489.03	31800	47330048.0
2024-07-04 11:15:00	1489.03	1490.97	1488.1	1488.99	22100	32913275.0
2024-07-04 11:20:00	1488.99	1489.57	1487.27	1488.95	23700	35271941.0
2024-07-04 11:25:00	1488.95	1488.95	1487.56	1487.59	16700	24848128.0
2024-07-04 11:30:00	1487.48	1487.65	1486.01	1487.14	27300	40589056.0
2024-07-04 13:05:00	1487.07	1487.09	1483.27	1484.02	50300	74708992.0
2024-07-04 13:10:00	1484.06	1484.98	1482.03	1482.46	23800	35297536.0
2024-07-04 13:15:00	1482.46	1486.81	1482.13	1486.1	32300	47927552.0
2024-07-04 13:20:00	1486.0	1488.84	1485.0	1488.2	45000	66900480.0
2024-07-04 13:25:00	1487.0	1489.48	1485.0	1485.15	32100	47761408.0
2024-07-04 13:30:00	1485.15	1488.74	1485.0	1487.9	30200	44868608.0
2024-07-04 13:35:00	1488.0	1489.77	1486.15	1488.58	30700	45693696.0
2024-07-04 13:40:00	1488.66	1491.75	1487.69	1491.73	46400	69135616.0
2024-07-04 13:45:00	1491.5	1491.75	1487.78	1489.92	39700	59139838.0
2024-07-04 13:50:00	1489.87	1491.38	1488.38	1490.01	48800	72729864.0
2024-07-04 13:55:00	1490.01	1490.01	1488.81	1489.45	22400	33359350.0
2024-07-04 14:00:00	1489.37	1491.44	1488.9	1489.9	31800	47386634.0
2024-07-04 14:05:00	1490.0	1491.48	1487.37	1487.67	34300	51073274.0
2024-07-04 14:10:00	1487.9	1489.0	1486.0	1488.0	29900	44482560.0
2024-07-04 14:15:00	1488.02	1488.26	1486.68	1488.26	25800	38381056.0
2024-07-04 14:20:00	1488.27	1490.46	1488.21	1489.75	35900	53480708.0
2024-07-04 14:25:00	1489.72	1490.0	1488.01	1489.56	29700	44222972.0
2024-07-04 14:30:00	1490.15	1490.39	1487.0	1487.0	28800	42856960.0
2024-07-04 14:35:00	1486.66	1489.01	1486.01	1488.97	48200	71678720.0
2024-07-04 14:40:00	1488.97	1488.99	1486.5	1487.78	49400	73479936.0
2024-07-04 14:45:00	1487.78	1489.77	1487.55	1487.8	53000	78822912.0
2024-07-04 14:50:00	1487.52	1487.52	1486.16	1486.8	63700	94711552.0
2024-07-04 14:55:00	1486.97	1488.2	1486.2	1486.2	85300	126841088.0
2024-07-04 15:00:00	1486.2	1487.8	1485.74	1485.74	53600	79651584.0
2024-07-05 09:35:00	1479.0	1492.0	1479.0	1487.36	191600	284882560.0
2024-07-05 09:40:00	1486.2	1488.05	1482.01	1487.0	62100	92213920.0
2024-07-05 09:45:00	1488.05	1488.99	1477.98	1477.98	127200	188502240.0
2024-07-05 09:50:00	1476.01	1480.0	1474.0	1476.35	134800	198962554.0
2024-07-05 09:55:00	1476.32	1478.86	1473.35	1473.35	76700	113252286.0
2024-07-05 10:00:00	1473.11	1475.88	1473.0	1473.5	67900	100062917.0
2024-07-05 10:05:00	1473.5	1474.77	1467.97	1468.05	109300	160695939.0
2024-07-05 10:10:00	1467.44	1467.44	1462.5	1465.99	106100	155455744.0
2024-07-05 10:15:00	1465.99	1466.0	1460.0	1462.37	97800	143071360.0
2024-07-05 10:20:00	1462.37	1463.95	1458.96	1459.96	129500	189034240.0
2024-07-05 10:25:00	1459.53	1461.2	1457.04	1459.03	101400	147954432.0
2024-07-05 10:30:00	1459.02	1459.11	1455.0	1456.57	119900	174578560.0
2024-07-05 10:35:00	1456.01	1456.01	1452.0	1453.39	102000	148275968.0
2024-07-05 10:40:00	1453.29	1456.8	1450.51	1454.99	140000	203430656.0
2024-07-05 10:45:00	1455.08	1457.42	1452.2	1453.01	57900	84231680.0
2024-07-05 10:50:00	1453.01	1455.49	1452.0	1452.19	53400	77597952.0
2024-07-05 10:55:00	1452.16	1452.16	1451.0	1451.02	53100	77062912.0
2024-07-05 11:00:00	1451.02	1451.49	1450.61	1450.93	56500	81977344.0
2024-07-05 11:05:00	1450.93	1452.67	1450.78	1451.67	48400	70247168.0
2024-07-05 11:10:00	1451.68	1455.3	1451.52	1453.89	61400	89227520.0
2024-07-05 11:15:00	1453.89	1457.46	1453.79	1456.01	52800	76851712.0
2024-07-05 11:20:00	1456.01	1459.98	1456.0	1456.63	53800	78460416.0
2024-07-05 11:25:00	1456.98	1458.59	1456.03	1456.5	36200	52762624.0
2024-07-05 11:30:00	1456.29	1457.96	1454.28	1456.5	34300	49988864.0
2024-07-05 13:05:00	1456.5	1456.5	1450.0	1450.51	186300	270372096.0
2024-07-05 13:10:00	1450.18	1451.43	1450.07	1451.41	57300	83112704.0
2024-07-05 13:15:00	1451.0	1452.04	1450.5	1451.07	61800	89673472.0
2024-07-05 13:20:00	1450.6	1451.08	1450.06	1450.16	73800	107032832.0
2024-07-05 13:25:00	1450.15	1450.4	1450.0	1450.13	151000	218967296.0
2024-07-05 13:30:00	1450.19	1452.68	1450.05	1451.1	44800	64981504.0
2024-07-05 13:35:00	1451.08	1451.11	1450.12	1450.22	56600	82103808.0
2024-07-05 13:40:00	1450.21	1451.8	1450.17	1451.69	43300	62853632.0
2024-07-05 13:45:00	1451.71	1453.97	1451.27	1452.64	54500	79178496.0
2024-07-05 13:50:00	1452.64	1452.64	1451.3	1451.93	50600	73462272.0
2024-07-05 13:55:00	1451.98	1453.6	1451.98	1453.51	51500	74739712.0
2024-07-05 14:00:00	1453.56	1457.5	1453.24	1455.98	68700	100026368.0
2024-07-05 14:05:00	1455.98	1455.98	1453.0	1453.94	48100	69842944.0
2024-07-05 14:10:00	1453.94	1454.0	1452.05	1452.07	57700	83847168.0
2024-07-05 14:15:00	1452.05	1452.08	1450.14	1450.14	88800	128973312.0
2024-07-05 14:20:00	1450.14	1450.3	1450.14	1450.19	60900	88216576.0
2024-07-05 14:25:00	1450.19	1450.45	1450.11	1450.29	65800	95425536.0
2024-07-05 14:30:00	1450.26	1450.5	1450.11	1450.12	68800	99778560.0
2024-07-05 14:35:00	1450.11	1450.51	1450.11	1450.45	59500	86352384.0
2024-07-05 14:40:00	1450.39	1451.48	1450.2	1451.09	57200	82983936.0
2024-07-05 14:45:00	1451.09	1452.0	1450.9	1452.0	65900	95631872.0
2024-07-05 14:50:00	1452.0	1453.9	1452.0	1452.52	104700	152128000.0
2024-07-05 14:55:00	1452.51	1453.96	1452.3	1453.96	124800	181364736.0
2024-07-05 15:00:00	1453.02	1455.68	1453.0	1453.0	108200	157278208.0
2024-07-08 09:35:00	1443.0	1449.0	1436.58	1439.07	335800	484382848.0
2024-07-08 09:40:00	1439.71	1440.78	1433.88	1440.0	207000	297413888.0
2024-07-08 09:45:00	1439.92	1457.77	1439.0	1457.7	146000	211573254.0
2024-07-08 09:50:00	1457.51	1457.51	1450.07	1451.0	110300	160427003.0
2024-07-08 09:55:00	1450.65	1450.99	1439.5	1443.88	96700	139645181.0
2024-07-08 10:00:00	1443.88	1448.98	1439.43	1446.5	65200	94031748.0
2024-07-08 10:05:00	1446.5	1449.0	1444.02	1448.0	47900	69374326.0
2024-07-08 10:10:00	1448.2	1451.2	1445.01	1445.02	47500	68805764.0
2024-07-08 10:15:00	1445.06	1445.83	1442.64	1442.66	43000	62093190.0
2024-07-08 10:20:00	1442.66	1442.66	1440.0	1440.0	82400	118728708.0
2024-07-08 10:25:00	1440.02	1440.02	1437.01	1438.98	78500	112812156.0
2024-07-08 10:30:00	1438.73	1438.73	1436.2	1437.42	57600	82771968.0
2024-07-08 10:35:00	1437.42	1437.75	1436.21	1436.25	48200	69271808.0
2024-07-08 10:40:00	1436.25	1436.35	1431.0	1433.06	161300	231191424.0
2024-07-08 10:45:00	1433.32	1436.0	1433.32	1435.72	48900	70141184.0
2024-07-08 10:50:00	1435.72	1437.55	1434.05	1434.12	36800	52843513.0
2024-07-08 10:55:00	1434.1	1434.95	1434.0	1434.91	33100	47478535.0
2024-07-08 11:00:00	1434.59	1434.6	1432.11	1432.11	39900	57209600.0
2024-07-08 11:05:00	1432.06	1433.99	1432.02	1432.08	54600	78208768.0
2024-07-08 11:10:00	1432.08	1433.06	1430.01	1430.01	96900	138687744.0
2024-07-08 11:15:00	1430.01	1430.5	1428.19	1429.49	111100	158817024.0
2024-07-08 11:20:00	1429.48	1429.59	1428.52	1428.84	33200	47448064.0
2024-07-08 11:25:00	1428.84	1430.58	1428.42	1430.58	42300	60456448.0
2024-07-08 11:30:00	1430.54	1430.82	1428.42	1428.42	43000	61463808.0
2024-07-08 13:05:00	1428.48	1429.93	1428.45	1428.68	79900	114172160.0
2024-07-08 13:10:00	1428.84	1430.0	1428.4	1428.56	38200	54580736.0
2024-07-08 13:15:00	1428.5	1429.29	1428.0	1428.0	53900	77064960.0
2024-07-08 13:20:00	1428.01	1428.61	1425.21	1425.21	99000	141336832.0
2024-07-08 13:25:00	1425.2	1425.2	1423.0	1423.25	122600	174587648.0
2024-07-08 13:30:00	1423.2	1423.2	1419.19	1419.25	135900	193131264.0
2024-07-08 13:35:00	1419.78	1423.11	1419.78	1422.82	84600	120270848.0
2024-07-08 13:40:00	1422.9	1425.0	1422.02	1424.8	57800	82257920.0
2024-07-08 13:45:00	1424.89	1425.08	1423.36	1424.08	60800	86550784.0
2024-07-08 13:50:00	1424.08	1424.1	1421.2	1421.22	55300	78727424.0
2024-07-08 13:55:00	1421.17	1422.02	1420.29	1421.98	53600	76187392.0
2024-07-08 14:00:00	1422.07	1422.07	1419.99	1419.99	86000	122158592.0
2024-07-08 14:05:00	1420.05	1422.73	1420.0	1420.23	75800	107642624.0
2024-07-08 14:10:00	1420.23	1422.09	1420.16	1421.94	52500	74603520.0
2024-07-08 14:15:00	1422.05	1422.43	1421.28	1421.46	55500	78869504.0
2024-07-08 14:20:00	1421.5	1422.25	1420.9	1421.01	57700	82126848.0
2024-07-08 14:25:00	1421.02	1421.13	1420.21	1420.24	66300	94094336.0
2024-07-08 14:30:00	1420.24	1421.8	1420.16	1420.23	61700	87643136.0
2024-07-08 14:35:00	1420.29	1424.98	1420.29	1423.52	69100	98393600.0
2024-07-08 14:40:00	1423.52	1424.0	1421.0	1421.21	68500	97392128.0
2024-07-08 14:45:00	1421.09	1422.0	1420.13	1420.19	89200	126778880.0
2024-07-08 14:50:00	1420.2	1422.8	1420.02	1422.43	111000	157750784.0
2024-07-08 14:55:00	1424.0	1424.25	1422.96	1423.13	121400	172746240.0
2024-07-08 15:00:00	1423.08	1423.08	1420.0	1420.0	135700	192885248.0
2024-07-09 09:35:00	1420.0	1423.8	1411.0	1413.79	232700	329549664.0
2024-07-09 09:40:00	1413.79	1423.92	1410.1	1423.69	164300	232657344.0
2024-07-09 09:45:00	1424.0	1429.0	1423.0	1425.35	118600	169187320.0
2024-07-09 09:50:00	1425.35	1429.58	1423.2	1427.91	101400	144656260.0
2024-07-09 09:55:00	1427.91	1435.88	1427.91	1432.2	158600	227333252.0
2024-07-09 10:00:00	1432.0	1432.99	1427.71	1429.46	53100	75907712.0
2024-07-09 10:05:00	1429.44	1429.44	1422.2	1424.09	66800	95229312.0
2024-07-09 10:10:00	1424.09	1424.15	1420.61	1421.12	63100	89715452.0
2024-07-09 10:15:00	1422.0	1424.51	1420.52	1422.93	40400	57449860.0
2024-07-09 10:20:00	1422.93	1424.0	1421.23	1423.31	33500	47663228.0
2024-07-09 10:25:00	1423.45	1423.9	1421.3	1422.7	27600	39256580.0
2024-07-09 10:30:00	1422.71	1426.0	1422.71	1424.0	33900	48206727.0
2024-07-09 10:35:00	1424.0	1426.0	1424.0	1425.0	29200	41620087.0
2024-07-09 10:40:00	1425.0	1428.47	1423.0	1428.47	35000	49906823.0
2024-07-09 10:45:00	1428.47	1429.98	1426.48	1427.97	46300	66109943.0
2024-07-09 10:50:00	1427.0	1428.05	1425.82	1425.82	37000	52822784.0
2024-07-09 10:55:00	1425.91	1426.8	1423.0	1423.0	27500	39188860.0
2024-07-09 11:00:00	1423.0	1424.0	1421.33	1421.33	32200	45798280.0
2024-07-09 11:05:00	1421.81	1423.0	1420.0	1420.0	38700	55023992.0
2024-07-09 11:10:00	1420.0	1420.0	1416.61	1418.0	60000	85091074.0
2024-07-09 11:15:00	1418.0	1418.0	1414.54	1414.96	54000	76463110.0
2024-07-09 11:20:00	1414.96	1424.0	1414.54	1423.0	51100	72530436.0
2024-07-09 11:25:00	1423.0	1423.0	1418.01	1418.3	34000	48300413.0
2024-07-09 11:30:00	1418.3	1418.3	1416.01	1417.29	25200	35706111.0
2024-07-09 13:05:00	1417.3	1422.96	1417.3	1422.56	81000	115101947.0
2024-07-09 13:10:00	1422.96	1423.0	1420.15	1422.5	38400	54597895.0
2024-07-09 13:15:00	1422.21	1422.21	1418.0	1418.52	34100	48406532.0
2024-07-09 13:20:00	1418.2	1418.74	1417.33	1417.38	38300	54305786.0
2024-07-09 13:25:00	1417.29	1418.29	1416.0	1417.78	56900	80634368.0
2024-07-09 13:30:00	1417.79	1419.86	1417.41	1419.86	39500	56025082.0
2024-07-09 13:35:00	1420.0	1423.83	1420.0	1421.15	52400	74523393.0
2024-07-09 13:40:00	1421.02	1423.28	1419.01	1422.48	36400	51736581.0
2024-07-09 13:45:00	1422.87	1428.19	1422.5	1428.19	70800	100928768.0
2024-07-09 13:50:00	1428.19	1436.0	1428.19	1434.41	138100	197860352.0
2024-07-09 13:55:00	1435.13	1439.69	1434.79	1437.88	133200	191506944.0
2024-07-09 14:00:00	1437.68	1442.0	1437.2	1440.01	111900	161107456.0
2024-07-09 14:05:00	1439.8	1448.0	1439.8	1447.7	121700	175729408.0
2024-07-09 14:10:00	1447.7	1448.84	1444.41	1447.02	77800	112451328.0
2024-07-09 14:15:00	1447.38	1454.39	1445.0	1453.4	171700	249034752.0
2024-07-09 14:20:00	1453.4	1453.78	1447.0	1447.93	65700	95370752.0
2024-07-09 14:25:00	1447.93	1447.93	1443.26	1443.26	53600	77526272.0
2024-07-09 14:30:00	1443.2	1444.6	1442.08	1443.53	57400	82846208.0
2024-07-09 14:35:00	1443.88	1444.5	1439.0	1439.0	73800	106466816.0
2024-07-09 14:40:00	1439.0	1440.98	1437.5	1438.16	85300	122755072.0
2024-07-09 14:45:00	1438.16	1438.84	1437.5	1438.49	45200	65013760.0
2024-07-09 14:50:00	1438.4	1438.45	1437.5	1438.42	57500	82588160.0
2024-07-09 14:55:00	1438.45	1438.45	1437.0	1438.1	93200	134004224.0
2024-07-09 15:00:00	1438.1	1439.0	1437.97	1438.03	74300	106846720.0
2024-07-10 09:35:00	1439.25	1445.0	1436.0	1444.0	218300	314731616.0
2024-07-10 09:40:00	1444.0	1450.99	1443.03	1449.7	163800	236993830.0
2024-07-10 09:45:00	1449.7	1452.86	1446.35	1449.61	86800	125966194.0
2024-07-10 09:50:00	1449.68	1455.0	1447.0	1454.5	129900	188619270.0
2024-07-10 09:55:00	1454.7	1465.62	1454.7	1456.66	228000	332896770.0
2024-07-10 10:00:00	1456.66	1459.88	1452.3	1453.0	80600	117331460.0
2024-07-10 10:05:00	1454.02	1457.6	1453.02	1454.1	45700	66503164.0
2024-07-10 10:10:00	1454.1	1457.9	1453.11	1457.51	37500	54594561.0
2024-07-10 10:15:00	1457.51	1460.0	1455.02	1456.0	53000	77296891.0
2024-07-10 10:20:00	1456.7	1456.9	1452.3	1452.3	44400	64588420.0
2024-07-10 10:25:00	1452.3	1453.66	1448.0	1452.58	67700	98215936.0
2024-07-10 10:30:00	1451.97	1451.97	1449.21	1450.11	28000	40604674.0
2024-07-10 10:35:00	1450.65	1452.55	1447.5	1447.5	38800	56259192.0
2024-07-10 10:40:00	1447.5	1447.84	1445.1	1447.43	34900	50484610.0
2024-07-10 10:45:00	1447.68	1449.89	1447.68	1448.0	22000	31866116.0
2024-07-10 10:50:00	1447.97	1449.33	1446.8	1447.2	28000	40536701.0
2024-07-10 10:55:00	1447.27	1448.26	1444.39	1444.53	36400	52613755.0
2024-07-10 11:00:00	1444.54	1445.31	1444.0	1444.5	31200	45078144.0
2024-07-10 11:05:00	1444.5	1445.06	1444.48	1444.61	17900	25860872.0
2024-07-10 11:10:00	1444.61	1444.8	1443.38	1443.78	20300	29314944.0
2024-07-10 11:15:00	1443.97	1444.0	1442.19	1442.19	25400	36659456.0
2024-07-10 11:20:00	1442.19	1442.19	1440.1	1440.96	40900	58941952.0
2024-07-10 11:25:00	1440.96	1445.0	1440.83	1443.99	20500	29583360.0
2024-07-10 11:30:00	1443.99	1443.99	1440.19	1440.99	45200	65167872.0
2024-07-10 13:05:00	1441.3	1442.48	1440.88	1440.93	40800	58840064.0
2024-07-10 13:10:00	1440.93	1441.01	1438.88	1439.54	49200	70840064.0
2024-07-10 13:15:00	1439.5	1441.0	1439.0	1439.19	29200	42044416.0
2024-07-10 13:20:00	1439.19	1441.0	1438.78	1438.85	30800	44342784.0
2024-07-10 13:25:00	1438.8	1439.87	1438.8	1438.99	21300	30651136.0
2024-07-10 13:30:00	1438.99	1439.0	1437.0	1437.63	38000	54651392.0
2024-07-10 13:35:00	1437.63	1438.0	1437.15	1437.8	24700	35505152.0
2024-07-10 13:40:00	1437.8	1439.12	1437.42	1438.58	40400	58028544.0
2024-07-10 13:45:00	1438.01	1438.99	1437.61	1438.04	28600	41126144.0
2024-07-10 13:50:00	1438.04	1439.0	1437.82	1438.75	30700	44148992.0
2024-07-10 13:55:00	1438.75	1440.84	1438.06	1438.52	21100	30393344.0
2024-07-10 14:00:00	1438.51	1440.42	1438.4	1438.4	22400	32236032.0
2024-07-10 14:05:00	1438.4	1442.01	1438.4	1440.12	23400	33689600.0
2024-07-10 14:10:00	1440.13	1441.18	1440.13	1441.13	19000	27376640.0
2024-07-10 14:15:00	1441.13	1441.3	1440.0	1440.0	33500	48267264.0
2024-07-10 14:20:00	1440.0	1440.25	1439.0	1440.22	26300	37866496.0
2024-07-10 14:25:00	1440.37	1441.26	1440.37	1441.26	23400	33711616.0
2024-07-10 14:30:00	1440.65	1441.0	1439.0	1440.0	35800	51564032.0
2024-07-10 14:35:00	1440.0	1440.62	1438.48	1438.5	31600	45481216.0
2024-07-10 14:40:00	1438.5	1438.9	1437.71	1438.0	45300	65122304.0
2024-07-10 14:45:00	1438.0	1438.45	1437.04	1437.09	47000	67645696.0
2024-07-10 14:50:00	1437.09	1438.45	1437.07	1438.4	51100	73407744.0
2024-07-10 14:55:00	1438.39	1438.45	1438.35	1438.4	63600	91556608.0
2024-07-10 15:00:00	1438.43	1438.48	1437.59	1437.59	60600	87138560.0
2024-07-11 09:35:00	1449.97	1450.8	1441.68	1441.68	210300	304588544.0
2024-07-11 09:40:00	1441.62	1446.0	1440.26	1444.03	86500	124846976.0
2024-07-11 09:45:00	1444.03	1445.91	1442.15	1445.0	46000	66365760.0
2024-07-11 09:50:00	1445.0	1445.0	1441.0	1444.0	57100	82450264.0
2024-07-11 09:55:00	1444.0	1450.0	1444.0	1447.95	90800	131363848.0
2024-07-11 10:00:00	1449.0	1453.96	1448.8	1450.0	123800	179754616.0
2024-07-11 10:05:00	1449.0	1459.41	1449.0	1459.0	156200	227262222.0
2024-07-11 10:10:00	1459.19	1465.0	1459.19	1464.0	225000	329224954.0
2024-07-11 10:15:00	1464.7	1469.0	1463.05	1466.9	178700	262042496.0
2024-07-11 10:20:00	1466.9	1467.5	1461.56	1464.9	79500	116428288.0
2024-07-11 10:25:00	1464.9	1468.9	1463.41	1466.0	86500	126737024.0
2024-07-11 10:30:00	1466.0	1468.96	1464.97	1467.98	82600	121187968.0
2024-07-11 10:35:00	1468.05	1468.98	1462.16	1463.0	55200	80914560.0
2024-07-11 10:40:00	1463.0	1463.48	1460.1	1460.26	55900	81709304.0
2024-07-11 10:45:00	1460.1	1460.1	1456.08	1459.0	60800	88634630.0
2024-07-11 10:50:00	1459.0	1461.86	1456.5	1461.7	28300	41283846.0
2024-07-11 10:55:00	1460.0	1460.88	1456.2	1458.0	28900	42142196.0
2024-07-11 11:00:00	1457.9	1460.0	1457.13	1459.99	22100	32217604.0
2024-07-11 11:05:00	1459.99	1463.0	1459.1	1459.2	30900	45149694.0
2024-07-11 11:10:00	1459.2	1464.64	1459.1	1464.64	39400	57607686.0
2024-07-11 11:15:00	1464.75	1466.86	1463.51	1464.56	39000	57147392.0
2024-07-11 11:20:00	1464.56	1467.0	1464.02	1465.9	51600	75701248.0
2024-07-11 11:25:00	1465.96	1465.96	1463.48	1463.76	25400	37211392.0
2024-07-11 11:30:00	1463.76	1465.8	1463.48	1465.8	23500	34426624.0
2024-07-11 13:05:00	1465.92	1468.5	1463.91	1464.88	83300	122168832.0
2024-07-11 13:10:00	1464.88	1466.0	1463.72	1465.61	27900	40842240.0
2024-07-11 13:15:00	1465.99	1465.99	1464.16	1465.08	21300	31204096.0
2024-07-11 13:20:00	1464.96	1465.45	1461.25	1461.25	27900	40844800.0
2024-07-11 13:25:00	1461.26	1462.88	1461.26	1462.63	18400	26905088.0
2024-07-11 13:30:00	1462.63	1464.91	1462.23	1464.91	23100	33805312.0
2024-07-11 13:35:00	1464.77	1465.0	1463.0	1464.3	31200	45691136.0
2024-07-11 13:40:00	1464.17	1464.5	1462.23	1463.96	28600	41849344.0
2024-07-11 13:45:00	1464.0	1464.92	1463.03	1464.88	35600	52127744.0
2024-07-11 13:50:00	1464.88	1464.92	1463.9	1464.76	50000	73232384.0
2024-07-11 13:55:00	1464.52	1466.0	1464.52	1465.93	51900	76142336.0
2024-07-11 14:00:00	1465.95	1466.66	1465.01	1465.59	38500	56444160.0
2024-07-11 14:05:00	1465.59	1466.64	1464.0	1464.81	30500	44695296.0
2024-07-11 14:10:00	1464.81	1464.81	1462.07	1462.48	40200	58831104.0
2024-07-11 14:15:00	1462.52	1464.74	1462.41	1463.6	26300	38490368.0
2024-07-11 14:20:00	1462.8	1463.97	1461.99	1463.93	42900	62739192.0
2024-07-11 14:25:00	1463.99	1464.0	1462.85	1463.98	24000	34996744.0
2024-07-11 14:30:00	1463.02	1464.76	1463.02	1464.76	24000	35247616.0
2024-07-11 14:35:00	1464.76	1464.76	1462.01	1463.59	47100	68893184.0
2024-07-11 14:40:00	1463.89	1464.0	1462.52	1463.0	37800	55311616.0
2024-07-11 14:45:00	1463.0	1463.99	1462.72	1463.47	44600	65254144.0
2024-07-11 14:50:00	1463.21	1464.87	1463.2	1464.8	69000	100968704.0
2024-07-11 14:55:00	1464.8	1465.0	1464.12	1464.59	84000	122984960.0
2024-07-11 15:00:00	1464.6	1465.88	1462.09	1462.09	112400	164536576.0
2024-07-12 09:35:00	1473.01	1477.0	1468.12	1472.11	273800	403535264.0
2024-07-12 09:40:00	1472.11	1476.77	1471.77	1475.0	119300	175864952.0
2024-07-12 09:45:00	1475.0	1475.66	1465.45	1469.73	92000	135288460.0
2024-07-12 09:50:00	1469.73	1474.79	1469.01	1472.0	73100	107580732.0
2024-07-12 09:55:00	1472.0	1472.77	1470.2	1472.24	42900	63135291.0
2024-07-12 10:00:00	1472.12	1473.0	1471.64	1473.0	47100	69375301.0
2024-07-12 10:05:00	1473.0	1473.61	1469.32	1471.0	42300	62244160.0
2024-07-12 10:10:00	1471.0	1474.9	1471.0	1474.04	44500	65537152.0
2024-07-12 10:15:00	1474.04	1477.61	1473.96	1476.0	79900	117786876.0
2024-07-12 10:20:00	1476.58	1477.99	1475.0	1477.9	58000	85728772.0
2024-07-12 10:25:00	1477.9	1486.18	1477.8	1486.18	176800	261939456.0
2024-07-12 10:30:00	1486.18	1486.4	1476.68	1478.55	77200	114443393.0
2024-07-12 10:35:00	1478.55	1479.76	1472.98	1473.41	68000	100351359.0
2024-07-12 10:40:00	1473.41	1473.5	1470.11	1470.16	57400	84477182.0
2024-07-12 10:45:00	1470.37	1470.9	1468.48	1470.11	53500	78641671.0
2024-07-12 10:50:00	1470.1	1470.1	1466.37	1467.0	57100	83828859.0
2024-07-12 10:55:00	1466.91	1468.81	1466.5	1468.81	29200	42846844.0
2024-07-12 11:00:00	1468.81	1471.99	1468.81	1470.99	24400	35881864.0
2024-07-12 11:05:00	1470.99	1471.9	1469.0	1471.47	15400	22644724.0
2024-07-12 11:10:00	1470.55	1471.88	1470.55	1471.03	15200	22364935.0
2024-07-12 11:15:00	1470.96	1472.0	1470.94	1471.86	12800	18835328.0
2024-07-12 11:20:00	1471.71	1474.35	1471.58	1474.3	21700	31956359.0
2024-07-12 11:25:00	1474.3	1474.32	1473.49	1473.8	13400	19768818.0
2024-07-12 11:30:00	1473.84	1473.99	1472.01	1472.01	16300	24015364.0
2024-07-12 13:05:00	1473.0	1479.61	1473.0	1477.57	83700	123498496.0
2024-07-12 13:10:00	1477.57	1479.97	1477.49	1479.95	49000	72473346.0
2024-07-12 13:15:00	1479.95	1482.0	1477.93	1478.78	78400	116141058.0
2024-07-12 13:20:00	1479.0	1479.5	1477.0	1478.8	26000	38429695.0
2024-07-12 13:25:00	1478.8	1480.99	1478.8	1479.89	26400	39065601.0
2024-07-12 13:30:00	1479.89	1479.99	1478.01	1478.36	24600	36384000.0
2024-07-12 13:35:00	1478.36	1478.58	1476.0	1476.0	22400	33101052.0
2024-07-12 13:40:00	1476.0	1476.24	1475.21	1475.6	23600	34828548.0
2024-07-12 13:45:00	1475.6	1477.87	1475.32	1477.87	24100	35573759.0
2024-07-12 13:50:00	1477.9	1478.36	1476.4	1478.3	27000	39897085.0
2024-07-12 13:55:00	1478.3	1479.99	1477.75	1479.95	35600	52642820.0
2024-07-12 14:00:00	1479.61	1479.99	1478.77	1479.08	23300	34479872.0
2024-07-12 14:05:00	1479.0	1479.0	1476.8	1477.39	31200	46099200.0
2024-07-12 14:10:00	1477.39	1478.48	1476.85	1478.28	20900	30893059.0
2024-07-12 14:15:00	1478.28	1478.77	1477.4	1478.48	22000	32542461.0
2024-07-12 14:20:00	1478.39	1479.79	1477.79	1479.45	25900	38297344.0
2024-07-12 14:25:00	1479.5	1479.78	1478.0	1479.0	23600	34906370.0
2024-07-12 14:30:00	1479.0	1479.01	1478.5	1478.72	23200	34310651.0
2024-07-12 14:35:00	1478.63	1479.0	1477.17	1477.38	35400	52339196.0
2024-07-12 14:40:00	1477.38	1478.56	1477.12	1478.5	24300	35909388.0
2024-07-12 14:45:00	1478.08	1478.99	1477.18	1477.21	31100	45967605.0
2024-07-12 14:50:00	1477.21	1478.85	1477.2	1478.84	39900	58973958.0
2024-07-12 14:55:00	1478.84	1478.85	1478.3	1478.41	40300	59584000.0
2024-07-12 15:00:00	1478.45	1478.85	1478.38	1478.82	77700	114899458.0
2024-07-15 09:35:00	1470.0	1488.0	1470.0	1481.92	210700	312272896.0
2024-07-15 09:40:00	1481.92	1483.0	1475.1	1478.72	95100	140637376.0
2024-07-15 09:45:00	1478.72	1481.9	1476.0	1476.98	54300	80279616.0
2024-07-15 09:50:00	1476.98	1481.9	1476.1	1480.0	66500	98376384.0
2024-07-15 09:55:00	1480.96	1483.09	1479.0	1479.0	47900	70942087.0
2024-07-15 10:00:00	1479.0	1480.96	1478.0	1479.97	36800	54413496.0
2024-07-15 10:05:00	1480.0	1482.08	1478.2	1480.8	50400	74522816.0
2024-07-15 10:10:00	1480.79	1484.94	1480.02	1483.13	46500	68909698.0
2024-07-15 10:15:00	1483.13	1483.88	1478.27	1480.1	37800	55973183.0
2024-07-15 10:20:00	1480.12	1481.41	1478.79	1479.15	37200	55059967.0
2024-07-15 10:25:00	1479.15	1479.2	1475.0	1475.0	49500	73119929.0
2024-07-15 10:30:00	1475.0	1475.98	1473.14	1475.0	42200	62220416.0
2024-07-15 10:35:00	1474.6	1475.01	1472.02	1474.95	34300	50543104.0
2024-07-15 10:40:00	1474.93	1476.05	1473.21	1475.33	18400	27212424.0
2024-07-15 10:45:00	1474.0	1475.34	1473.24	1474.98	17400	25653500.0
2024-07-15 10:50:00	1474.98	1477.23	1474.98	1475.03	16600	24497154.0
2024-07-15 10:55:00	1475.03	1476.9	1474.01	1475.96	19700	29072257.0
2024-07-15 11:00:00	1475.96	1476.9	1475.17	1476.55	20800	30705537.0
2024-07-15 11:05:00	1476.55	1479.1	1476.55	1478.49	23000	33939974.0
2024-07-15 11:10:00	1478.49	1478.6	1475.17	1478.41	23900	35300858.0
2024-07-15 11:15:00	1478.41	1479.8	1477.0	1477.98	18300	27062914.0
2024-07-15 11:20:00	1477.98	1479.99	1476.82	1479.89	28000	41398653.0
2024-07-15 11:25:00	1479.8	1482.77	1479.8	1482.77	53400	79191175.0
2024-07-15 11:30:00	1482.99	1483.0	1480.2	1482.77	48700	72170750.0
2024-07-15 13:05:00	1480.1	1482.35	1477.87	1477.87	48600	71943162.0
2024-07-15 13:10:00	1477.87	1480.18	1477.0	1479.62	25900	38293126.0
2024-07-15 13:15:00	1479.61	1480.74	1477.8	1477.83	19700	29141237.0
2024-07-15 13:20:00	1477.83	1480.24	1477.5	1477.5	17600	26027647.0
2024-07-15 13:25:00	1477.5	1479.14	1475.17	1478.84	31400	46387584.0
2024-07-15 13:30:00	1478.86	1478.86	1477.2	1478.84	14400	21286660.0
2024-07-15 13:35:00	1478.08	1479.99	1478.06	1478.5	15500	22919420.0
2024-07-15 13:40:00	1479.9	1480.8	1478.52	1480.55	15000	22191887.0
2024-07-15 13:45:00	1480.55	1481.02	1478.9	1478.9	23500	34784889.0
2024-07-15 13:50:00	1478.9	1480.04	1477.1	1477.99	32400	47899512.0
2024-07-15 13:55:00	1477.99	1478.0	1477.1	1478.0	17900	26444942.0
2024-07-15 14:00:00	1477.98	1479.0	1477.98	1478.08	19100	28232063.0
2024-07-15 14:05:00	1478.08	1479.0	1477.5	1477.5	19400	28677120.0
2024-07-15 14:10:00	1477.3	1479.05	1477.2	1479.05	25000	36958331.0
2024-07-15 14:15:00	1479.05	1479.15	1478.0	1478.06	37400	55286525.0
2024-07-15 14:20:00	1478.0	1478.08	1477.17	1477.99	24300	35911677.0
2024-07-15 14:25:00	1477.99	1478.15	1477.38	1477.96	24200	35663358.0
2024-07-15 14:30:00	1477.96	1478.78	1477.15	1477.34	26000	38420736.0
2024-07-15 14:35:00	1477.34	1478.59	1477.1	1477.2	34500	50979343.0
2024-07-15 14:40:00	1477.2	1478.83	1477.09	1478.83	45000	66493949.0
2024-07-15 14:45:00	1478.83	1479.0	1477.01	1477.2	61300	90600450.0
2024-07-15 14:50:00	1477.2	1478.03	1475.5	1475.5	80900	119485184.0
2024-07-15 14:55:00	1475.12	1477.07	1473.76	1476.05	95400	140728570.0
2024-07-15 15:00:00	1476.05	1476.05	1474.88	1474.9	79800	117837566.0
2024-07-16 09:35:00	1476.0	1476.0	1470.02	1470.89	137200	202035328.0
2024-07-16 09:40:00	1470.6	1472.0	1465.09	1471.6	134200	197042688.0
2024-07-16 09:45:00	1471.6	1474.79	1470.0	1473.3	56700	83486272.0
2024-07-16 09:50:00	1473.3	1474.78	1471.03	1474.03	46600	68665760.0
2024-07-16 09:55:00	1474.03	1476.65	1472.93	1473.66	69400	102354684.0
2024-07-16 10:00:00	1472.0	1478.5	1472.0	1477.0	67200	99202622.0
2024-07-16 10:05:00	1477.0	1478.03	1475.3	1476.61	58300	86074110.0
2024-07-16 10:10:00	1476.61	1479.88	1476.61	1479.16	62100	91803658.0
2024-07-16 10:15:00	1479.2	1481.99	1479.0	1479.0	85700	126933750.0
2024-07-16 10:20:00	1479.89	1480.21	1475.62	1475.65	42400	62585224.0
2024-07-16 10:25:00	1475.7	1478.89	1475.7	1478.26	38500	56898684.0
2024-07-16 10:30:00	1478.26	1479.0	1476.0	1478.5	43100	63704197.0
2024-07-16 10:35:00	1478.45	1479.0	1476.1	1476.65	50100	74049663.0
2024-07-16 10:40:00	1476.65	1478.87	1476.65	1478.59	27100	40113538.0
2024-07-16 10:45:00	1478.01	1479.05	1476.73	1478.74	36200	53520254.0
2024-07-16 10:50:00	1478.72	1480.86	1477.54	1480.86	41200	60875396.0
2024-07-16 10:55:00	1480.92	1481.0	1479.12	1479.5	36100	53444864.0
2024-07-16 11:00:00	1479.48	1480.0	1478.01	1478.37	19000	28110332.0
2024-07-16 11:05:00	1478.5	1479.56	1478.0	1478.54	20600	30457094.0
2024-07-16 11:10:00	1478.54	1479.43	1476.34	1477.0	25600	37840122.0
2024-07-16 11:15:00	1476.36	1477.0	1476.36	1477.0	22300	32934532.0
2024-07-16 11:20:00	1477.0	1477.5	1476.26	1476.29	20600	30426878.0
2024-07-16 11:25:00	1476.28	1477.0	1476.19	1476.93	22500	33263734.0
2024-07-16 11:30:00	1476.94	1478.0	1476.54	1476.9	23400	34498560.0
2024-07-16 13:05:00	1477.99	1477.99	1474.0	1474.9	31400	46325256.0
2024-07-16 13:10:00	1474.71	1476.0	1474.37	1474.97	15900	23453316.0
2024-07-16 13:15:00	1474.93	1475.0	1473.99	1474.96	22500	33177335.0
2024-07-16 13:20:00	1474.99	1476.62	1474.95	1474.95	17200	25381897.0
2024-07-16 13:25:00	1474.95	1475.85	1474.9	1474.93	14700	21690240.0
2024-07-16 13:30:00	1474.92	1477.0	1474.26	1477.0	27400	40472572.0
2024-07-16 13:35:00	1477.0	1479.96	1475.32	1479.3	36100	53393020.0
2024-07-16 13:40:00	1479.78	1479.9	1476.75	1477.76	20400	30152316.0
2024-07-16 13:45:00	1477.76	1477.78	1476.8	1477.78	17500	25856004.0
2024-07-16 13:50:00	1477.78	1479.61	1477.04	1477.75	26900	39758858.0
2024-07-16 13:55:00	1477.75	1477.75	1476.41	1476.43	16200	23924860.0
2024-07-16 14:00:00	1476.43	1476.71	1475.32	1475.49	30800	45461372.0
2024-07-16 14:05:00	1475.48	1476.52	1475.0	1475.02	21100	31128570.0
2024-07-16 14:10:00	1475.0	1475.14	1474.61	1475.06	27500	40560650.0
2024-07-16 14:15:00	1475.0	1476.64	1475.0	1475.06	35900	52980216.0
2024-07-16 14:20:00	1475.06	1476.62	1474.0	1474.0	41100	60629510.0
2024-07-16 14:25:00	1474.0	1474.03	1472.0	1473.87	30400	44783884.0
2024-07-16 14:30:00	1473.15	1473.87	1473.15	1473.87	21800	32130048.0
2024-07-16 14:35:00	1473.87	1475.66	1473.0	1473.0	35000	51590400.0
2024-07-16 14:40:00	1473.02	1475.64	1472.51	1475.64	39500	58227442.0
2024-07-16 14:45:00	1474.95	1476.44	1473.62	1476.38	60200	88792076.0
2024-07-16 14:50:00	1476.39	1477.57	1474.76	1477.46	95400	140886530.0
2024-07-16 14:55:00	1477.46	1478.7	1475.8	1478.15	93000	137370874.0
2024-07-16 15:00:00	1478.15	1478.53	1476.0	1476.0	73100	108032517.0
2024-07-17 09:35:00	1476.1	1477.5	1470.87	1471.64	133800	197218336.0
2024-07-17 09:40:00	1472.79	1476.43	1471.69	1475.02	81800	120674144.0
2024-07-17 09:45:00	1474.99	1476.8	1473.0	1473.0	65300	96324128.0
2024-07-17 09:50:00	1473.0	1475.12	1472.0	1472.91	66700	98255456.0
2024-07-17 09:55:00	1472.5	1474.86	1470.96	1473.81	43300	63730052.0
2024-07-17 10:00:00	1472.53	1474.61	1471.01	1474.04	34900	51376059.0
2024-07-17 10:05:00	1474.04	1476.55	1472.56	1475.5	58000	85538237.0
2024-07-17 10:10:00	1475.5	1478.98	1474.38	1478.0	76100	112353596.0
2024-07-17 10:15:00	1478.0	1478.0	1476.0	1476.06	42600	62977088.0
2024-07-17 10:20:00	1477.27	1480.8	1476.11	1480.47	82100	121413952.0
2024-07-17 10:25:00	1480.41	1483.59	1479.0	1481.08	83400	123555468.0
2024-07-17 10:30:00	1481.08	1483.5	1481.0	1481.75	69800	103480052.0
2024-07-17 10:35:00	1481.75	1482.91	1480.86	1481.05	39100	57813512.0
2024-07-17 10:40:00	1481.05	1482.87	1480.0	1482.85	44200	65477639.0
2024-07-17 10:45:00	1482.85	1483.51	1481.67	1483.42	66700	98909689.0
2024-07-17 10:50:00	1483.42	1485.0	1481.66	1484.5	65500	97185528.0
2024-07-17 10:55:00	1484.5	1485.67	1483.37	1485.2	74200	110304262.0
2024-07-17 11:00:00	1485.2	1485.65	1484.72	1485.15	53200	79005186.0
2024-07-17 11:05:00	1485.0	1485.68	1483.5	1484.05	42200	62567040.0
2024-07-17 11:10:00	1484.05	1485.29	1484.0	1484.09	30700	45580674.0
2024-07-17 11:15:00	1484.09	1492.8	1484.09	1491.58	151500	225527038.0
2024-07-17 11:20:00	1491.58	1492.67	1490.01	1490.16	52400	78146048.0
2024-07-17 11:25:00	1490.16	1496.0	1490.16	1495.05	83500	124678144.0
2024-07-17 11:30:00	1495.05	1496.2	1494.22	1496.2	68700	102770944.0
2024-07-17 13:05:00	1496.5	1497.87	1492.52	1493.97	96200	143847168.0
2024-07-17 13:10:00	1493.97	1494.5	1491.12	1493.88	42800	63904512.0
2024-07-17 13:15:00	1493.86	1496.0	1492.0	1495.42	53400	79805440.0
2024-07-17 13:20:00	1495.42	1496.66	1492.43	1493.21	68900	103033344.0
2024-07-17 13:25:00	1493.21	1495.0	1491.55	1491.99	47700	71201792.0
2024-07-17 13:30:00	1491.99	1493.0	1490.12	1491.49	31700	47278080.0
2024-07-17 13:35:00	1491.49	1495.0	1491.1	1494.99	37600	56139008.0
2024-07-17 13:40:00	1494.99	1495.84	1493.15	1495.49	53300	79661824.0
2024-07-17 13:45:00	1495.49	1496.0	1494.17	1496.0	53400	79876352.0
2024-07-17 13:50:00	1496.0	1497.87	1494.48	1497.84	91100	136348416.0
2024-07-17 13:55:00	1497.84	1497.87	1495.09	1497.8	51300	76790016.0
2024-07-17 14:00:00	1497.59	1499.97	1496.93	1499.95	108800	163068928.0
2024-07-17 14:05:00	1499.95	1502.0	1499.0	1499.06	152900	229347328.0
2024-07-17 14:10:00	1499.98	1500.6	1499.06	1500.3	59200	88811264.0
2024-07-17 14:15:00	1500.29	1501.96	1500.14	1500.72	104700	157172480.0
2024-07-17 14:20:00	1500.95	1502.0	1500.66	1501.97	72000	108111872.0
2024-07-17 14:25:00	1500.96	1502.0	1500.0	1501.9	64600	96977408.0
2024-07-17 14:30:00	1501.9	1502.0	1500.93	1501.03	59000	88600576.0
2024-07-17 14:35:00	1501.0	1502.0	1500.93	1501.96	86300	129605888.0
2024-07-17 14:40:00	1501.96	1502.0	1501.45	1502.0	74700	112195584.0
2024-07-17 14:45:00	1501.98	1502.92	1501.87	1502.9	75500	113430016.0
2024-07-17 14:50:00	1502.92	1503.0	1501.71	1502.05	148500	223218176.0
2024-07-17 14:55:00	1502.05	1502.87	1501.17	1502.34	99600	149638144.0
2024-07-17 15:00:00	1502.34	1502.88	1501.4	1501.4	108500	162951680.0
2024-07-18 09:35:00	1499.5	1511.89	1498.0	1507.5	272200	409858560.0
2024-07-18 09:40:00	1507.5	1515.0	1507.0	1511.0	244700	370097662.0
2024-07-18 09:45:00	1512.71	1514.9	1510.0	1512.89	143400	216955270.0
2024-07-18 09:50:00	1512.89	1513.39	1505.01	1505.5	103900	156765634.0
2024-07-18 09:55:00	1505.5	1505.66	1501.2	1505.66	80200	120582910.0
2024-07-18 10:00:00	1505.5	1505.69	1498.02	1503.13	99400	149166076.0
2024-07-18 10:05:00	1503.13	1503.13	1499.0	1501.67	48600	72857218.0
2024-07-18 10:10:00	1501.06	1503.0	1499.78	1500.88	53100	79702528.0
2024-07-18 10:15:00	1500.94	1504.99	1500.0	1504.99	47700	71636988.0
2024-07-18 10:20:00	1504.99	1506.35	1503.01	1503.79	42100	63353092.0
2024-07-18 10:25:00	1503.4	1505.68	1502.45	1502.46	34300	51587958.0
2024-07-18 10:30:00	1502.46	1504.78	1502.06	1504.0	33800	50808460.0
2024-07-18 10:35:00	1504.0	1504.0	1500.46	1500.49	43600	65479164.0
2024-07-18 10:40:00	1500.67	1502.28	1500.01	1500.67	24600	36926464.0
2024-07-18 10:45:00	1500.99	1501.09	1498.55	1499.0	34700	52041208.0
2024-07-18 10:50:00	1499.1	1499.77	1498.73	1499.37	25300	37927688.0
2024-07-18 10:55:00	1499.37	1502.27	1499.37	1502.27	31700	47568128.0
2024-07-18 11:00:00	1502.27	1503.04	1500.0	1502.8	45500	68365304.0
2024-07-18 11:05:00	1502.99	1503.0	1500.54	1502.92	70900	106503296.0
2024-07-18 11:10:00	1502.92	1502.92	1500.0	1501.01	45700	68624911.0
2024-07-18 11:15:00	1501.01	1501.01	1499.01	1500.02	37100	55650553.0
2024-07-18 11:20:00	1500.02	1502.0	1500.0	1501.4	33100	49674246.0
2024-07-18 11:25:00	1501.4	1502.57	1499.6	1501.41	44400	66639356.0
2024-07-18 11:30:00	1501.41	1502.92	1499.88	1502.0	50300	75522050.0
2024-07-18 13:05:00	1500.91	1502.99	1499.0	1502.99	63300	95016444.0
2024-07-18 13:10:00	1502.99	1504.91	1501.92	1504.45	67900	102221569.0
2024-07-18 13:15:00	1504.45	1504.45	1502.0	1503.05	41100	61787642.0
2024-07-18 13:20:00	1503.05	1503.79	1498.2	1500.49	47400	71133957.0
2024-07-18 13:25:00	1500.49	1501.54	1499.03	1499.78	38800	58202885.0
2024-07-18 13:30:00	1499.78	1500.0	1498.5	1499.86	36500	54631163.0
2024-07-18 13:35:00	1499.86	1500.88	1498.06	1498.26	38600	57878784.0
2024-07-18 13:40:00	1498.51	1499.99	1498.48	1499.94	32900	49324544.0
2024-07-18 13:45:00	1499.94	1500.53	1499.13	1499.9	31500	47250176.0
2024-07-18 13:50:00	1499.9	1500.15	1498.67	1499.94	35300	52930048.0
2024-07-18 13:55:00	1499.93	1499.93	1497.5	1497.5	42000	62935808.0
2024-07-18 14:00:00	1497.51	1498.64	1496.88	1498.13	41500	62158336.0
2024-07-18 14:05:00	1498.13	1498.89	1496.92	1498.89	31300	46933248.0
2024-07-18 14:10:00	1498.3	1498.56	1495.0	1495.05	34000	50897152.0
2024-07-18 14:15:00	1495.05	1495.95	1492.53	1492.66	43600	65150976.0
2024-07-18 14:20:00	1493.0	1497.22	1492.66	1495.29	51700	77291008.0
2024-07-18 14:25:00	1495.45	1499.0	1495.45	1496.59	46600	69778176.0
2024-07-18 14:30:00	1497.0	1497.77	1496.0	1496.52	36700	54931200.0
2024-07-18 14:35:00	1496.2	1496.48	1495.0	1495.34	49700	74323712.0
2024-07-18 14:40:00	1495.32	1495.32	1493.51	1495.21	57200	85416960.0
2024-07-18 14:45:00	1495.21	1496.0	1494.83	1495.28	58300	87189504.0
2024-07-18 14:50:00	1495.28	1497.89	1494.83	1496.75	105000	157135872.0
2024-07-18 14:55:00	1496.75	1499.66	1496.0	1497.2	115800	173464064.0
2024-07-18 15:00:00	1497.2	1500.0	1497.06	1497.51	65300	97902592.0
2024-07-19 09:35:00	1490.81	1495.0	1488.0	1488.79	164500	245272944.0
2024-07-19 09:40:00	1488.79	1492.9	1484.01	1490.0	116200	172788000.0
2024-07-19 09:45:00	1490.0	1491.6	1489.03	1491.52	54700	81494240.0
2024-07-19 09:50:00	1491.52	1491.96	1486.5	1491.96	74800	111409344.0
2024-07-19 09:55:00	1491.96	1502.0	1491.39	1497.98	93100	139358914.0
2024-07-19 10:00:00	1495.9	1503.95	1495.03	1499.75	116900	175390594.0
2024-07-19 10:05:00	1499.75	1502.0	1496.1	1501.9	62300	93443713.0
2024-07-19 10:10:00	1502.0	1504.65	1501.41	1504.27	142900	214858359.0
2024-07-19 10:15:00	1504.27	1504.27	1501.06	1502.62	55500	83428361.0
2024-07-19 10:20:00	1502.62	1502.74	1500.81	1502.72	31500	47306363.0
2024-07-19 10:25:00	1502.79	1503.77	1502.38	1503.48	40200	60429688.0
2024-07-19 10:30:00	1503.49	1503.77	1501.02	1503.77	32100	48243718.0
2024-07-19 10:35:00	1503.77	1503.95	1502.16	1503.95	42400	63742208.0
2024-07-19 10:40:00	1503.95	1510.0	1503.65	1509.7	142000	214034178.0
2024-07-19 10:45:00	1509.7	1514.8	1508.8	1514.3	99400	150299392.0
2024-07-19 10:50:00	1514.4	1517.0	1511.66	1515.0	131000	198459136.0
2024-07-19 10:55:00	1515.0	1515.99	1512.0	1512.9	54400	82362624.0
2024-07-19 11:00:00	1512.9	1515.0	1508.0	1508.42	38200	57713664.0
2024-07-19 11:05:00	1508.42	1511.0	1508.25	1508.25	29100	43933184.0
2024-07-19 11:10:00	1508.25	1509.82	1508.0	1508.38	28900	43601152.0
2024-07-19 11:15:00	1508.28	1515.0	1508.27	1515.0	83900	126950656.0
2024-07-19 11:20:00	1515.0	1515.0	1511.2	1514.98	75200	113807104.0
2024-07-19 11:25:00	1514.98	1516.0	1513.0	1513.02	52700	79790080.0
2024-07-19 11:30:00	1513.02	1515.01	1509.79	1510.22	32300	48914176.0
2024-07-19 13:05:00	1510.23	1515.5	1509.0	1515.5	95000	143700224.0
2024-07-19 13:10:00	1515.5	1515.98	1513.74	1513.74	52200	79117056.0
2024-07-19 13:15:00	1513.74	1514.99	1510.21	1513.74	38800	58669312.0
2024-07-19 13:20:00	1513.74	1513.74	1510.53	1510.54	32300	48814336.0
2024-07-19 13:25:00	1510.54	1510.9	1509.25	1509.8	41800	63129600.0
2024-07-19 13:30:00	1509.8	1512.0	1508.07	1511.92	43500	65669120.0
2024-07-19 13:35:00	1511.92	1514.49	1510.81	1512.1	54100	81830912.0
2024-07-19 13:40:00	1512.1	1515.0	1512.1	1514.03	62300	94336512.0
2024-07-19 13:45:00	1514.03	1515.0	1512.4	1514.18	48000	72693760.0
2024-07-19 13:50:00	1514.18	1515.0	1512.0	1512.1	36400	55100928.0
2024-07-19 13:55:00	1512.1	1514.14	1511.17	1513.0	44700	67614976.0
2024-07-19 14:00:00	1513.0	1513.72	1511.72	1512.12	33300	50394112.0
2024-07-19 14:05:00	1512.12	1514.99	1512.12	1513.54	58300	88287232.0
2024-07-19 14:10:00	1513.54	1515.32	1513.01	1514.3	74800	113347328.0
2024-07-19 14:15:00	1514.3	1517.0	1514.3	1517.0	115300	174840576.0
2024-07-19 14:20:00	1517.0	1520.0	1516.22	1519.77	163000	247513088.0
2024-07-19 14:25:00	1519.77	1519.86	1517.06	1518.43	97100	147475456.0
2024-07-19 14:30:00	1518.43	1519.4	1518.39	1519.26	57600	87442432.0
2024-07-19 14:35:00	1519.25	1520.0	1518.55	1519.99	113900	173071872.0
2024-07-19 14:40:00	1519.99	1523.0	1519.91	1521.57	142400	216699904.0
2024-07-19 14:45:00	1521.57	1525.0	1520.21	1525.0	158500	241458176.0
2024-07-19 14:50:00	1525.0	1529.03	1524.98	1527.58	203300	310465536.0
2024-07-19 14:55:00	1527.58	1529.0	1526.44	1527.4	228000	348443136.0
2024-07-19 15:00:00	1527.4	1529.0	1525.62	1525.62	137000	209198080.0
2024-07-22 09:35:00	1525.03	1525.03	1517.06	1521.48	193100	293732544.0
2024-07-22 09:40:00	1520.11	1529.93	1518.88	1529.88	168000	255920256.0
2024-07-22 09:45:00	1529.88	1529.95	1520.1	1520.12	114500	174589182.0
2024-07-22 09:50:00	1520.12	1522.0	1515.15	1515.16	91400	138816252.0
2024-07-22 09:55:00	1515.19	1518.17	1513.0	1517.0	112900	171116170.0
2024-07-22 10:00:00	1516.0	1516.97	1512.3	1512.3	73000	110552052.0
2024-07-22 10:05:00	1512.3	1512.68	1510.3	1511.59	94000	142040454.0
2024-07-22 10:10:00	1511.59	1515.05	1511.3	1515.05	46300	70030344.0
2024-07-22 10:15:00	1515.05	1515.05	1513.02	1515.01	33400	50574330.0
2024-07-22 10:20:00	1515.01	1518.96	1514.22	1514.22	40200	60953080.0
2024-07-22 10:25:00	1514.22	1516.95	1512.01	1512.6	47200	71474820.0
2024-07-22 10:30:00	1512.6	1513.15	1510.36	1511.54	47000	71043460.0
2024-07-22 10:35:00	1511.54	1514.56	1511.5	1511.77	35700	54012544.0
2024-07-22 10:40:00	1511.77	1514.53	1511.56	1514.01	20000	30259458.0
2024-07-22 10:45:00	1514.01	1514.5	1512.0	1512.0	23400	35400574.0
2024-07-22 10:50:00	1512.0	1512.08	1508.0	1508.98	92300	139333376.0
2024-07-22 10:55:00	1508.0	1508.2	1506.01	1506.2	62100	93567232.0
2024-07-22 11:00:00	1506.1	1509.0	1506.03	1509.0	29900	45063936.0
2024-07-22 11:05:00	1509.0	1509.0	1506.02	1507.05	35900	54064384.0
2024-07-22 11:10:00	1507.1	1509.0	1506.26	1506.26	30900	46583808.0
2024-07-22 11:15:00	1506.26	1506.26	1504.04	1505.09	55100	82974720.0
2024-07-22 11:20:00	1505.07	1505.4	1504.81	1504.99	25000	37626112.0
2024-07-22 11:25:00	1504.99	1505.3	1504.87	1504.87	24600	37083392.0
2024-07-22 11:30:00	1505.4	1505.4	1502.28	1502.74	39300	59088896.0
2024-07-22 13:05:00	1502.75	1504.45	1500.38	1500.38	77100	115823872.0
2024-07-22 13:10:00	1500.38	1500.72	1500.0	1500.69	66000	99007744.0
2024-07-22 13:15:00	1500.36	1500.78	1498.0	1498.01	55700	83536896.0
2024-07-22 13:20:00	1498.0	1498.0	1493.02	1494.73	93000	139113472.0
2024-07-22 13:25:00	1494.73	1497.94	1494.0	1495.6	34000	50875904.0
2024-07-22 13:30:00	1495.6	1497.0	1495.6	1496.88	30000	44885504.0
2024-07-22 13:35:00	1496.88	1496.88	1495.77	1496.15	25400	38003200.0
2024-07-22 13:40:00	1496.15	1496.48	1494.73	1494.97	36800	55022080.0
2024-07-22 13:45:00	1494.93	1496.39	1494.0	1496.38	36400	54297856.0
2024-07-22 13:50:00	1496.38	1496.38	1495.0	1495.02	18300	27362560.0
2024-07-22 13:55:00	1495.01	1495.01	1493.43	1495.0	49800	74419712.0
2024-07-22 14:00:00	1495.0	1495.92	1493.1	1493.1	33200	49661696.0
2024-07-22 14:05:00	1493.09	1495.0	1491.65	1493.28	57100	85242368.0
2024-07-22 14:10:00	1493.08	1493.89	1492.8	1492.87	29600	44198400.0
2024-07-22 14:15:00	1492.89	1493.58	1492.5	1492.5	45600	68085760.0
2024-07-22 14:20:00	1492.5	1495.62	1492.0	1494.87	50300	75085824.0
2024-07-22 14:25:00	1494.87	1495.46	1493.31	1495.32	33700	50367488.0
2024-07-22 14:30:00	1495.38	1495.8	1493.6	1495.77	42700	63827712.0
2024-07-22 14:35:00	1495.77	1499.78	1494.85	1497.68	86200	128973312.0
2024-07-22 14:40:00	1497.68	1499.97	1497.09	1499.4	108700	162883328.0
2024-07-22 14:45:00	1498.96	1499.66	1496.98	1498.45	66600	99796480.0
2024-07-22 14:50:00	1498.3	1503.0	1498.3	1501.99	104400	156689664.0
2024-07-22 14:55:00	1502.86	1502.88	1498.2	1499.0	86300	129501696.0
2024-07-22 15:00:00	1499.72	1501.0	1498.99	1499.0	69400	104142336.0
2024-07-23 09:35:00	1499.0	1500.96	1493.04	1500.0	119100	178314912.0
2024-07-23 09:40:00	1500.0	1500.0	1491.1	1492.05	79600	118942016.0
2024-07-23 09:45:00	1493.0	1493.0	1483.0	1483.3	140200	208462080.0
2024-07-23 09:50:00	1483.3	1486.35	1481.5	1486.0	86700	128607267.0
2024-07-23 09:55:00	1486.64	1486.64	1482.0	1484.0	64700	96006077.0
2024-07-23 10:00:00	1483.01	1485.0	1482.1	1483.63	52200	77411140.0
2024-07-23 10:05:00	1483.63	1484.88	1482.21	1482.88	32900	48806274.0
2024-07-23 10:10:00	1482.88	1484.12	1478.03	1478.9	155000	229438528.0
2024-07-23 10:15:00	1478.89	1480.46	1478.52	1478.99	65800	97346298.0
2024-07-23 10:20:00	1478.78	1480.0	1478.7	1478.99	34700	51321852.0
2024-07-23 10:25:00	1478.99	1482.98	1478.99	1482.56	35000	51850368.0
2024-07-23 10:30:00	1483.0	1483.33	1479.0	1479.0	30800	45625212.0
2024-07-23 10:35:00	1479.0	1480.04	1478.89	1479.22	32100	47483656.0
2024-07-23 10:40:00	1479.17	1480.03	1479.0	1479.02	33900	50157188.0
2024-07-23 10:45:00	1479.02	1479.78	1478.89	1479.05	29700	43929603.0
2024-07-23 10:50:00	1479.03	1480.0	1478.55	1480.0	40000	59152625.0
2024-07-23 10:55:00	1479.75	1481.0	1478.83	1479.63	29200	43209476.0
2024-07-23 11:00:00	1479.63	1480.95	1478.59	1478.63	28800	42462464.0
2024-07-23 11:05:00	1478.57	1478.57	1475.38	1475.38	113200	167195908.0
2024-07-23 11:10:00	1475.38	1475.39	1475.03	1475.33	59900	88361856.0
2024-07-23 11:15:00	1475.35	1475.37	1473.02	1473.02	68200	100679296.0
2024-07-23 11:20:00	1473.0	1473.0	1471.02	1471.02	50800	74768896.0
2024-07-23 11:25:00	1471.02	1473.29	1471.01	1471.24	43300	63597184.0
2024-07-23 11:30:00	1471.2	1472.98	1471.1	1471.4	23200	34194176.0
2024-07-23 13:05:00	1471.41	1472.99	1470.0	1470.14	86600	127377280.0
2024-07-23 13:10:00	1470.14	1470.9	1470.0	1470.63	44700	65771008.0
2024-07-23 13:15:00	1470.63	1470.63	1467.0	1467.08	80200	117650944.0
2024-07-23 13:20:00	1467.05	1470.58	1467.03	1469.96	65100	95635712.0
2024-07-23 13:25:00	1469.99	1471.03	1468.53	1470.5	43300	63646720.0
2024-07-23 13:30:00	1470.5	1470.5	1467.37	1467.5	40200	59046656.0
2024-07-23 13:35:00	1467.3	1467.6	1466.0	1466.0	79900	117135360.0
2024-07-23 13:40:00	1466.0	1466.02	1465.2	1465.31	41000	60226048.0
2024-07-23 13:45:00	1465.37	1466.0	1465.01	1465.89	43900	64327936.0
2024-07-23 13:50:00	1465.39	1467.0	1465.01	1465.01	64500	94531584.0
2024-07-23 13:55:00	1465.01	1466.0	1464.23	1465.01	66100	96820992.0
2024-07-23 14:00:00	1465.93	1466.01	1465.0	1465.57	29200	42789632.0
2024-07-23 14:05:00	1465.26	1467.09	1465.26	1465.52	43200	63313920.0
2024-07-23 14:10:00	1465.52	1465.55	1464.5	1464.5	37000	54208256.0
2024-07-23 14:15:00	1464.6	1464.6	1463.0	1463.03	72200	105681920.0
2024-07-23 14:20:00	1463.1	1463.98	1462.8	1462.98	48600	71124224.0
2024-07-23 14:25:00	1462.98	1462.98	1461.5	1461.6	74300	108552448.0
2024-07-23 14:30:00	1461.6	1463.5	1461.6	1463.5	74400	108783360.0
2024-07-23 14:35:00	1463.5	1463.83	1460.41	1460.41	77100	112712448.0
2024-07-23 14:40:00	1460.5	1461.6	1460.07	1460.18	77100	112593664.0
2024-07-23 14:45:00	1460.26	1460.33	1460.1	1460.26	74400	108638976.0
2024-07-23 14:50:00	1460.29	1461.72	1460.0	1460.24	114700	167571712.0
2024-07-23 14:55:00	1460.24	1460.25	1457.77	1457.77	152600	222674176.0
2024-07-23 15:00:00	1457.77	1457.84	1455.0	1455.0	127700	185869824.0
2024-07-24 09:35:00	1450.2	1463.56	1450.2	1462.33	178900	260605344.0
2024-07-24 09:40:00	1462.9	1463.49	1456.1	1460.5	92600	135117984.0
2024-07-24 09:45:00	1460.5	1462.0	1457.03	1459.31	55200	80567552.0
2024-07-24 09:50:00	1458.0	1459.0	1455.0	1458.99	43100	62797728.0
2024-07-24 09:55:00	1458.0	1458.98	1449.0	1449.02	88300	128377784.0
2024-07-24 10:00:00	1449.01	1451.08	1445.19	1447.95	81400	117865548.0
2024-07-24 10:05:00	1447.5	1449.43	1445.55	1448.01	53800	77869112.0
2024-07-24 10:10:00	1449.19	1452.77	1448.02	1448.16	67800	98365510.0
2024-07-24 10:15:00	1448.16	1450.0	1446.08	1447.7	45100	65316862.0
2024-07-24 10:20:00	1447.99	1449.0	1447.71	1448.49	33400	48356600.0
2024-07-24 10:25:00	1448.48	1450.0	1448.0	1449.96	54500	78958083.0
2024-07-24 10:30:00	1449.96	1451.78	1446.1	1446.1	56900	82441863.0
2024-07-24 10:35:00	1446.1	1447.0	1445.0	1445.0	60200	87048830.0
2024-07-24 10:40:00	1445.0	1445.04	1440.0	1440.06	115400	166392448.0
2024-07-24 10:45:00	1440.03	1444.99	1440.0	1444.76	41300	59574016.0
2024-07-24 10:50:00	1444.48	1445.0	1441.88	1444.5	41100	59288448.0
2024-07-24 10:55:00	1444.9	1449.99	1444.9	1449.99	37700	54541048.0
2024-07-24 11:00:00	1449.94	1454.47	1449.11	1449.87	57700	83788044.0
2024-07-24 11:05:00	1449.85	1455.8	1449.01	1455.55	39500	57426804.0
2024-07-24 11:10:00	1454.99	1454.99	1448.96	1448.96	35600	51694595.0
2024-07-24 11:15:00	1448.96	1450.55	1448.18	1450.0	19600	28401796.0
2024-07-24 11:20:00	1449.05	1453.93	1448.5	1452.0	34500	50048890.0
2024-07-24 11:25:00	1451.98	1452.0	1448.3	1448.5	36400	52784392.0
2024-07-24 11:30:00	1448.27	1452.0	1446.81	1451.88	28500	41335927.0
2024-07-24 13:05:00	1451.8	1451.8	1446.0	1446.91	67700	98045956.0
2024-07-24 13:10:00	1446.08	1448.04	1445.2	1445.22	28600	41356928.0
2024-07-24 13:15:00	1445.22	1447.98	1445.22	1446.03	22400	32407548.0
2024-07-24 13:20:00	1447.58	1447.58	1445.5	1445.5	20300	29406468.0
2024-07-24 13:25:00	1445.5	1445.99	1445.0	1445.02	19900	28757506.0
2024-07-24 13:30:00	1445.02	1445.03	1443.0	1443.33	22900	33073922.0
2024-07-24 13:35:00	1443.9	1444.89	1443.6	1443.6	18800	27145472.0
2024-07-24 13:40:00	1443.6	1443.62	1443.31	1443.31	18000	25981696.0
2024-07-24 13:45:00	1443.31	1443.38	1442.0	1442.01	23500	33897472.0
2024-07-24 13:50:00	1442.01	1442.07	1441.0	1441.02	39100	56360960.0
2024-07-24 13:55:00	1441.03	1441.04	1440.5	1440.65	34100	49126912.0
2024-07-24 14:00:00	1440.64	1444.85	1440.08	1444.46	48200	69452288.0
2024-07-24 14:05:00	1444.49	1444.49	1440.41	1440.88	38800	55932416.0
2024-07-24 14:10:00	1440.7	1440.79	1440.5	1440.5	30900	44517632.0
2024-07-24 14:15:00	1440.5	1440.5	1440.02	1440.16	37100	53428224.0
2024-07-24 14:20:00	1440.14	1440.15	1440.0	1440.02	38700	55729408.0
2024-07-24 14:25:00	1440.02	1440.13	1440.01	1440.01	32000	46082048.0
2024-07-24 14:30:00	1440.01	1440.07	1440.0	1440.0	43600	62785024.0
2024-07-24 14:35:00	1440.01	1440.14	1436.85	1436.85	91600	131861504.0
2024-07-24 14:40:00	1436.84	1440.24	1435.0	1440.24	76400	109609728.0
2024-07-24 14:45:00	1440.16	1442.0	1437.42	1440.2	57700	83206400.0
2024-07-24 14:50:00	1440.2	1443.98	1438.79	1438.79	59500	85752576.0
2024-07-24 14:55:00	1438.96	1442.77	1438.79	1441.91	77600	111744000.0
2024-07-24 15:00:00	1441.48	1442.9	1440.02	1440.02	67400	97020160.0
2024-07-25 09:35:00	1440.02	1446.27	1436.19	1441.01	176300	254156672.0
2024-07-25 09:40:00	1441.01	1443.86	1430.45	1432.41	116100	166903040.0
2024-07-25 09:45:00	1432.41	1434.66	1428.91	1433.21	109100	156107772.0
2024-07-25 09:50:00	1433.8	1437.15	1433.3	1435.0	65300	93651524.0
2024-07-25 09:55:00	1435.0	1440.98	1434.0	1437.44	65300	93921349.0
2024-07-25 10:00:00	1437.01	1445.0	1436.0	1444.36	78700	113480699.0
2024-07-25 10:05:00	1444.36	1444.88	1436.82	1437.98	76800	110704316.0
2024-07-25 10:10:00	1437.98	1438.0	1431.14	1432.0	88900	127425478.0
2024-07-25 10:15:00	1432.48	1433.0	1430.01	1431.13	72000	103069570.0
2024-07-25 10:20:00	1431.13	1434.79	1430.02	1434.0	64000	91619703.0
2024-07-25 10:25:00	1434.0	1434.2	1430.57	1430.57	41900	60048255.0
2024-07-25 10:30:00	1430.51	1432.0	1429.0	1429.0	86500	123709960.0
2024-07-25 10:35:00	1429.0	1430.65	1428.01	1429.95	81800	116859514.0
2024-07-25 10:40:00	1429.95	1431.03	1428.01	1428.03	47300	67609852.0
2024-07-25 10:45:00	1428.03	1428.79	1425.7	1426.5	84400	120458888.0
2024-07-25 10:50:00	1426.5	1427.96	1425.6	1426.41	41100	58625792.0
2024-07-25 10:55:00	1426.36	1433.0	1426.06	1430.22	52300	74815736.0
2024-07-25 11:00:00	1431.03	1431.03	1427.97	1427.97	54300	77605134.0
2024-07-25 11:05:00	1427.1	1427.98	1425.12	1425.68	58500	83420538.0
2024-07-25 11:10:00	1425.68	1427.97	1425.33	1425.96	42700	60899456.0
2024-07-25 11:15:00	1425.96	1426.5	1425.4	1425.5	39300	56025984.0
2024-07-25 11:20:00	1425.5	1431.43	1425.43	1431.16	47000	67112960.0
2024-07-25 11:25:00	1431.16	1431.16	1426.1	1426.1	35500	50694653.0
2024-07-25 11:30:00	1426.1	1426.45	1425.53	1426.45	35300	50335491.0
2024-07-25 13:05:00	1426.48	1427.44	1421.18	1423.08	136100	193869312.0
2024-07-25 13:10:00	1423.09	1424.78	1423.09	1424.0	23200	33038592.0
2024-07-25 13:15:00	1424.0	1424.5	1423.0	1423.0	22800	32465152.0
2024-07-25 13:20:00	1423.0	1423.01	1421.0	1421.0	50300	71508224.0
2024-07-25 13:25:00	1421.0	1421.07	1420.15	1420.49	43500	61794816.0
2024-07-25 13:30:00	1420.49	1421.4	1420.45	1420.68	34300	48740608.0
2024-07-25 13:35:00	1420.5	1421.03	1420.02	1420.37	60100	85352192.0
2024-07-25 13:40:00	1420.26	1423.58	1420.1	1422.2	36500	51879680.0
2024-07-25 13:45:00	1422.2	1425.59	1422.2	1423.68	33300	47421696.0
2024-07-25 13:50:00	1423.68	1424.95	1422.4	1422.91	42500	60482560.0
2024-07-25 13:55:00	1422.91	1422.95	1422.82	1422.83	28000	39841024.0
2024-07-25 14:00:00	1422.84	1426.31	1422.32	1425.69	40000	56962560.0
2024-07-25 14:05:00	1425.69	1429.95	1425.35	1427.93	49000	69957632.0
2024-07-25 14:10:00	1427.93	1427.97	1424.0	1424.2	45200	64469496.0
2024-07-25 14:15:00	1424.98	1426.99	1424.11	1425.5	31000	44175880.0
2024-07-25 14:20:00	1425.5	1428.01	1424.61	1428.01	35100	50043648.0
2024-07-25 14:25:00	1428.01	1429.92	1427.5	1428.85	58500	83585794.0
2024-07-25 14:30:00	1428.85	1428.98	1426.01	1426.99	33200	47396350.0
2024-07-25 14:35:00	1426.99	1428.99	1426.9	1427.44	32900	46993912.0
2024-07-25 14:40:00	1428.0	1428.97	1427.0	1427.3	43900	62682636.0
2024-07-25 14:45:00	1427.3	1432.5	1427.14	1432.49	75600	108143098.0
2024-07-25 14:50:00	1432.49	1434.28	1430.0	1431.68	86500	123971591.0
2024-07-25 14:55:00	1431.68	1432.28	1430.5	1432.28	78300	111958530.0
2024-07-25 15:00:00	1432.28	1432.88	1430.49	1430.49	80700	115510265.0
2024-07-26 09:35:00	1430.49	1432.0	1425.0	1431.0	145200	207451504.0
2024-07-26 09:40:00	1431.0	1432.45	1428.0	1431.0	111600	159591984.0
2024-07-26 09:45:00	1429.95	1433.99	1428.5	1433.99	64500	92319008.0
2024-07-26 09:50:00	1433.99	1434.49	1432.0	1432.39	95100	136344387.0
2024-07-26 09:55:00	1432.12	1437.56	1432.04	1433.03	103600	148563701.0
2024-07-26 10:00:00	1433.0	1433.0	1425.1	1425.54	134200	191751566.0
2024-07-26 10:05:00	1425.54	1425.67	1421.11	1421.46	131600	187266804.0
2024-07-26 10:10:00	1421.51	1422.98	1420.15	1420.81	113200	160907398.0
2024-07-26 10:15:00	1420.81	1420.82	1418.04	1420.8	143500	203679872.0
2024-07-26 10:20:00	1420.82	1421.41	1419.08	1419.66	44100	62636416.0
2024-07-26 10:25:00	1419.7	1419.7	1416.0	1416.2	123700	175361280.0
2024-07-26 10:30:00	1416.4	1416.4	1413.38	1413.54	146400	207076096.0
2024-07-26 10:35:00	1413.4	1413.58	1411.0	1411.0	141800	200231808.0
2024-07-26 10:40:00	1411.01	1413.0	1410.9	1411.5	104800	147917440.0
2024-07-26 10:45:00	1411.49	1414.06	1411.31	1413.99	55500	78414336.0
2024-07-26 10:50:00	1414.0	1414.97	1413.78	1414.06	48500	68604416.0
2024-07-26 10:55:00	1414.06	1414.43	1414.01	1414.01	40900	57841152.0
2024-07-26 11:00:00	1414.05	1415.28	1414.01	1414.01	41800	59133440.0
2024-07-26 11:05:00	1414.1	1416.0	1413.0	1415.08	53600	75804928.0
2024-07-26 11:10:00	1415.18	1415.48	1413.88	1414.01	35000	49513728.0
2024-07-26 11:15:00	1414.11	1420.0	1414.0	1419.44	53100	75308032.0
2024-07-26 11:20:00	1419.44	1423.89	1418.0	1423.89	54500	77420548.0
2024-07-26 11:25:00	1423.89	1425.0	1420.05	1420.26	57700	82134018.0
2024-07-26 11:30:00	1420.1	1420.96	1418.4	1419.93	32300	45739516.0
2024-07-26 13:05:00	1420.95	1420.95	1416.16	1416.17	54000	76636670.0
2024-07-26 13:10:00	1416.16	1417.22	1415.16	1416.88	30600	43331584.0
2024-07-26 13:15:00	1417.1	1417.14	1415.5	1415.51	38700	54815744.0
2024-07-26 13:20:00	1415.79	1416.87	1415.05	1416.8	51000	72235008.0
2024-07-26 13:25:00	1416.8	1418.76	1416.8	1418.58	28600	40554240.0
2024-07-26 13:30:00	1418.59	1421.0	1418.41	1418.61	24700	35018488.0
2024-07-26 13:35:00	1418.61	1418.61	1417.07	1417.11	18900	26793480.0
2024-07-26 13:40:00	1417.11	1419.6	1417.09	1417.12	35900	50921216.0
2024-07-26 13:45:00	1417.16	1417.17	1416.0	1416.9	25100	35563776.0
2024-07-26 13:50:00	1416.9	1416.91	1416.29	1416.4	23200	32964608.0
2024-07-26 13:55:00	1416.4	1416.45	1416.01	1416.03	24800	35120896.0
2024-07-26 14:00:00	1416.07	1416.3	1415.0	1415.03	48000	67879424.0
2024-07-26 14:05:00	1415.01	1415.13	1414.9	1414.95	48100	68143872.0
2024-07-26 14:10:00	1414.95	1416.5	1414.9	1416.23	48900	69244416.0
2024-07-26 14:15:00	1416.23	1416.59	1415.06	1415.5	38100	53823488.0
2024-07-26 14:20:00	1415.54	1416.25	1415.46	1415.46	45200	64061184.0
2024-07-26 14:25:00	1415.46	1416.08	1415.46	1415.54	35500	50255872.0
2024-07-26 14:30:00	1415.48	1420.58	1415.21	1419.5	80200	113633786.0
2024-07-26 14:35:00	1419.5	1420.0	1416.71	1416.71	57700	81873158.0
2024-07-26 14:40:00	1416.74	1419.67	1415.95	1416.2	40500	57379840.0
2024-07-26 14:45:00	1416.2	1419.99	1416.1	1419.97	62300	88357881.0
2024-07-26 14:50:00	1419.99	1422.77	1419.0	1422.0	82100	116576263.0
2024-07-26 14:55:00	1422.06	1422.6	1421.0	1422.33	115600	164404984.0
2024-07-26 15:00:00	1422.2	1424.0	1421.0	1422.19	103500	147160584.0
2024-07-29 09:35:00	1415.0	1419.98	1413.0	1418.0	154300	218448432.0
2024-07-29 09:40:00	1419.0	1421.95	1417.02	1419.75	97000	137832720.0
2024-07-29 09:45:00	1419.73	1420.8	1417.15	1419.49	73500	104291008.0
2024-07-29 09:50:00	1419.0	1419.45	1412.95	1415.44	80600	114007104.0
2024-07-29 09:55:00	1415.36	1416.3	1411.51	1412.65	114500	161829880.0
2024-07-29 10:00:00	1412.66	1413.7	1412.66	1413.13	29000	40982414.0
2024-07-29 10:05:00	1413.14	1413.14	1410.5	1410.55	99600	140568446.0
2024-07-29 10:10:00	1410.59	1413.02	1410.55	1410.95	53500	75507068.0
2024-07-29 10:15:00	1410.93	1412.91	1410.7	1412.2	37800	53283128.0
2024-07-29 10:20:00	1412.7	1413.02	1410.72	1410.72	44600	62969482.0
2024-07-29 10:25:00	1410.77	1410.85	1410.51	1410.51	44000	62069506.0
2024-07-29 10:30:00	1410.55	1412.6	1410.21	1412.57	59100	83369720.0
2024-07-29 10:35:00	1412.22	1413.17	1412.1	1412.51	37500	52972548.0
2024-07-29 10:40:00	1413.03	1414.87	1413.03	1414.41	30800	43592696.0
2024-07-29 10:45:00	1414.46	1414.52	1413.0	1413.0	27300	38604298.0
2024-07-29 10:50:00	1413.0	1414.02	1412.7	1413.11	22100	31187708.0
2024-07-29 10:55:00	1413.11	1414.49	1413.1	1414.49	17900	25300608.0
2024-07-29 11:00:00	1414.5	1414.5	1412.7	1412.7	21000	29681666.0
2024-07-29 11:05:00	1412.7	1412.7	1411.11	1411.25	25000	35291648.0
2024-07-29 11:10:00	1411.24	1411.24	1410.28	1410.41	44300	62491906.0
2024-07-29 11:15:00	1410.38	1410.9	1410.38	1410.9	31500	44433406.0
2024-07-29 11:20:00	1410.9	1411.66	1410.9	1411.03	32700	46153594.0
2024-07-29 11:25:00	1411.03	1411.61	1410.9	1411.04	26700	37676030.0
2024-07-29 11:30:00	1411.18	1413.0	1411.01	1411.5	24800	35000836.0
2024-07-29 13:05:00	1411.67	1411.8	1410.01	1410.01	116500	164326788.0
2024-07-29 13:10:00	1410.02	1410.05	1410.0	1410.0	58000	81780737.0
2024-07-29 13:15:00	1410.0	1410.02	1403.88	1403.99	183800	258661759.0
2024-07-29 13:20:00	1403.7	1404.89	1402.19	1404.64	80300	112794880.0
2024-07-29 13:25:00	1404.64	1404.83	1402.88	1403.33	61400	86122240.0
2024-07-29 13:30:00	1403.55	1406.55	1403.28	1406.55	50800	71344896.0
2024-07-29 13:35:00	1406.55	1406.98	1404.0	1404.0	37500	52706048.0
2024-07-29 13:40:00	1404.01	1404.28	1403.44	1403.96	32200	45204736.0
2024-07-29 13:45:00	1403.67	1403.67	1403.1	1403.3	45300	63556352.0
2024-07-29 13:50:00	1403.65	1403.73	1403.16	1403.2	35500	49818368.0
2024-07-29 13:55:00	1403.2	1403.79	1402.34	1402.35	69100	97029376.0
2024-07-29 14:00:00	1402.37	1402.99	1402.06	1402.15	58500	81974528.0
2024-07-29 14:05:00	1402.15	1402.18	1400.03	1400.52	120600	169010944.0
2024-07-29 14:10:00	1400.52	1400.52	1400.0	1400.0	135100	189119488.0
2024-07-29 14:15:00	1400.01	1400.01	1398.0	1398.99	140500	196571904.0
2024-07-29 14:20:00	1398.99	1400.02	1398.88	1398.88	62800	87881984.0
2024-07-29 14:25:00	1398.98	1398.98	1398.0	1398.05	62400	87211008.0
2024-07-29 14:30:00	1398.05	1398.97	1398.0	1398.03	63000	87997952.0
2024-07-29 14:35:00	1398.03	1398.6	1398.0	1398.18	56200	78584576.0
2024-07-29 14:40:00	1398.18	1400.86	1398.1	1399.0	70900	99194112.0
2024-07-29 14:45:00	1399.0	1400.7	1399.0	1400.0	59100	82783232.0
2024-07-29 14:50:00	1400.0	1402.0	1399.88	1400.03	70800	99140608.0
2024-07-29 14:55:00	1400.5	1400.5	1398.29	1398.29	86500	120994816.0
2024-07-29 15:00:00	1398.28	1398.99	1398.01	1398.02	104900	146741504.0
2024-07-30 09:35:00	1385.98	1385.98	1368.01	1373.05	529400	729106432.0
2024-07-30 09:40:00	1372.99	1374.27	1366.02	1369.61	368900	504898552.0
2024-07-30 09:45:00	1369.62	1370.99	1366.61	1370.54	233900	320099328.0
2024-07-30 09:50:00	1370.54	1379.18	1370.54	1374.27	153800	211505036.0
2024-07-30 09:55:00	1373.94	1378.49	1372.0	1377.03	108100	148719220.0
2024-07-30 10:00:00	1377.03	1390.27	1377.03	1388.01	185200	256422152.0
2024-07-30 10:05:00	1388.0	1389.0	1378.28	1378.28	94600	130954496.0
2024-07-30 10:10:00	1378.0	1382.37	1377.1	1377.77	116700	160973824.0
2024-07-30 10:15:00	1376.97	1377.09	1372.0	1372.09	84100	115599876.0
2024-07-30 10:20:00	1372.66	1375.3	1371.0	1375.0	67300	92383220.0
2024-07-30 10:25:00	1374.7	1376.0	1372.5	1372.83	54800	75313414.0
2024-07-30 10:30:00	1372.83	1375.0	1371.67	1371.67	60200	82645510.0
2024-07-30 10:35:00	1371.67	1373.0	1370.04	1371.01	105000	143934716.0
2024-07-30 10:40:00	1372.0	1377.0	1371.0	1372.97	73600	101104888.0
2024-07-30 10:45:00	1372.97	1374.87	1370.85	1373.0	88100	120886791.0
2024-07-30 10:50:00	1374.26	1376.0	1371.97	1371.97	58200	79963897.0
2024-07-30 10:55:00	1371.5	1371.5	1368.8	1369.21	109500	150003208.0
2024-07-30 11:00:00	1369.51	1369.51	1366.51	1367.7	126000	172296448.0
2024-07-30 11:05:00	1367.78	1367.78	1361.33	1363.0	247100	337099264.0
2024-07-30 11:10:00	1362.13	1363.0	1361.3	1361.37	87500	119187968.0
2024-07-30 11:15:00	1361.39	1364.99	1361.37	1364.99	60600	82590976.0
2024-07-30 11:20:00	1364.53	1366.44	1364.5	1364.58	47400	64643584.0
2024-07-30 11:25:00	1364.58	1365.52	1362.98	1362.98	53300	72709888.0
2024-07-30 11:30:00	1362.99	1364.84	1361.58	1364.5	61900	84350208.0
2024-07-30 13:05:00	1364.5	1365.9	1364.0	1365.46	85700	116973056.0
2024-07-30 13:10:00	1365.42	1366.32	1364.98	1366.03	67600	92298752.0
2024-07-30 13:15:00	1366.03	1368.96	1366.0	1368.92	45000	61536256.0
2024-07-30 13:20:00	1368.92	1368.98	1366.29	1368.88	45300	61975040.0
2024-07-30 13:25:00	1368.23	1371.37	1368.2	1368.94	63600	87115264.0
2024-07-30 13:30:00	1368.94	1370.77	1368.0	1368.81	66200	90627072.0
2024-07-30 13:35:00	1368.81	1369.22	1366.03	1366.03	54100	73989120.0
2024-07-30 13:40:00	1366.03	1367.72	1362.0	1362.84	96100	131165696.0
2024-07-30 13:45:00	1364.0	1367.68	1364.0	1365.92	62700	85635584.0
2024-07-30 13:50:00	1365.51	1366.5	1363.01	1363.62	56800	77526016.0
2024-07-30 13:55:00	1363.3	1367.97	1363.3	1367.85	64900	88638976.0
2024-07-30 14:00:00	1367.96	1368.0	1366.5	1367.69	69500	94921216.0
2024-07-30 14:05:00	1367.67	1371.0	1367.22	1368.0	74500	101963770.0
2024-07-30 14:10:00	1368.0	1369.8	1367.4	1367.68	75600	103428614.0
2024-07-30 14:15:00	1367.67	1369.2	1366.0	1366.0	80100	109557760.0
2024-07-30 14:20:00	1366.0	1370.77	1365.0	1370.77	124600	170397696.0
2024-07-30 14:25:00	1370.77	1375.0	1370.77	1373.09	107200	147216902.0
2024-07-30 14:30:00	1373.09	1377.48	1373.09	1375.88	106300	146229242.0
2024-07-30 14:35:00	1375.88	1377.52	1372.0	1375.67	89700	123326976.0
2024-07-30 14:40:00	1376.99	1377.52	1374.0	1375.0	71100	97813504.0
2024-07-30 14:45:00	1375.0	1376.98	1373.02	1374.99	81100	111486970.0
2024-07-30 14:50:00	1374.97	1379.88	1374.97	1379.88	127800	176070150.0
2024-07-30 14:55:00	1379.78	1380.0	1377.94	1379.4	146500	201985536.0
2024-07-30 15:00:00	1378.5	1380.0	1378.12	1379.99	146400	202029568.0
2024-07-31 09:35:00	1373.1	1384.87	1373.1	1380.0	250800	345683744.0
2024-07-31 09:40:00	1380.39	1388.78	1377.12	1387.0	141700	196140960.0
2024-07-31 09:45:00	1388.07	1393.9	1383.98	1392.51	154500	214498496.0
2024-07-31 09:50:00	1393.02	1401.01	1392.93	1400.0	290800	406306553.0
2024-07-31 09:55:00	1401.01	1404.95	1399.32	1400.0	218100	305809799.0
2024-07-31 10:00:00	1400.01	1402.0	1396.93	1398.0	118100	165297664.0
2024-07-31 10:05:00	1397.0	1401.66	1395.13	1399.0	99300	139001728.0
2024-07-31 10:10:00	1398.19	1400.0	1394.0	1398.01	70000	97790983.0
2024-07-31 10:15:00	1398.01	1404.0	1398.01	1403.52	135800	190461433.0
2024-07-31 10:20:00	1402.01	1405.25	1401.99	1405.25	99100	138977408.0
2024-07-31 10:25:00	1406.09	1409.0	1405.6	1406.0	135200	190368256.0
2024-07-31 10:30:00	1405.97	1408.52	1403.02	1405.0	89200	125447424.0
2024-07-31 10:35:00	1404.98	1410.99	1403.87	1410.88	126800	178546944.0
2024-07-31 10:40:00	1410.88	1411.0	1408.18	1410.0	64500	90953472.0
2024-07-31 10:45:00	1410.0	1414.7	1409.5	1413.02	105200	148642048.0
2024-07-31 10:50:00	1413.84	1414.42	1410.0	1410.0	60900	86030080.0
2024-07-31 10:55:00	1410.0	1414.0	1409.05	1413.28	53400	75400960.0
2024-07-31 11:00:00	1412.07	1414.86	1412.07	1413.14	61500	86943488.0
2024-07-31 11:05:00	1413.14	1414.99	1412.8	1414.69	73700	104249600.0
2024-07-31 11:10:00	1414.67	1414.78	1411.65	1413.0	52800	74632192.0
2024-07-31 11:15:00	1413.21	1415.0	1413.0	1415.0	72300	102304768.0
2024-07-31 11:20:00	1415.0	1415.0	1413.05	1414.5	26900	38041856.0
2024-07-31 11:25:00	1414.5	1420.38	1414.35	1420.38	146100	207146240.0
2024-07-31 11:30:00	1420.26	1420.7	1418.0	1419.56	81600	115698176.0
2024-07-31 13:05:00	1420.48	1427.03	1420.3	1420.67	170600	242947584.0
2024-07-31 13:10:00	1420.2	1422.0	1419.01	1419.01	87900	124798976.0
2024-07-31 13:15:00	1419.1	1422.8	1418.88	1421.44	75600	107446272.0
2024-07-31 13:20:00	1421.44	1423.0	1421.1	1422.95	63000	89572352.0
2024-07-31 13:25:00	1422.59	1426.88	1422.59	1424.29	80300	114453504.0
2024-07-31 13:30:00	1424.63	1425.5	1422.28	1423.99	47600	67790848.0
2024-07-31 13:35:00	1424.0	1424.0	1420.74	1421.05	71200	101259776.0
2024-07-31 13:40:00	1421.05	1421.05	1417.63	1417.63	64300	91254272.0
2024-07-31 13:45:00	1417.66	1420.97	1417.66	1420.01	53100	75370496.0
2024-07-31 13:50:00	1420.36	1421.0	1418.43	1419.32	46400	65875968.0
2024-07-31 13:55:00	1418.85	1420.58	1418.5	1420.58	35300	50068992.0
2024-07-31 14:00:00	1420.48	1423.3	1420.0	1423.12	57200	81389056.0
2024-07-31 14:05:00	1423.12	1423.6	1420.98	1422.0	45300	64439296.0
2024-07-31 14:10:00	1422.97	1423.47	1421.0	1422.8	46300	65852416.0
2024-07-31 14:15:00	1422.94	1422.95	1420.81	1421.99	42600	60574208.0
2024-07-31 14:20:00	1422.16	1422.82	1420.77	1420.8	27100	38524928.0
2024-07-31 14:25:00	1420.95	1421.23	1419.58	1419.58	49800	70740480.0
2024-07-31 14:30:00	1419.47	1420.64	1419.22	1420.51	43200	61345280.0
2024-07-31 14:35:00	1420.51	1421.96	1420.51	1421.6	39400	55994368.0
2024-07-31 14:40:00	1421.8	1422.81	1421.2	1422.8	54900	78082048.0
2024-07-31 14:45:00	1422.82	1423.49	1422.57	1423.08	81100	115337216.0
2024-07-31 14:50:00	1423.03	1423.83	1423.01	1423.6	71500	101816320.0
2024-07-31 14:55:00	1423.6	1423.7	1423.16	1423.39	84100	119671296.0
2024-07-31 15:00:00	1423.37	1423.49	1421.28	1421.28	163400	232415232.0
2024-08-01 09:35:00	1418.0	1419.99	1411.01	1413.05	229400	324760288.0
2024-08-01 09:40:00	1413.1	1416.0	1411.01	1413.89	131200	185418304.0
2024-08-01 09:45:00	1412.53	1413.7	1407.02	1410.2	155600	219416540.0
2024-08-01 09:50:00	1410.2	1411.0	1407.09	1408.17	140900	198470788.0
2024-08-01 09:55:00	1408.17	1409.87	1401.11	1401.53	173800	244284227.0
2024-08-01 10:00:00	1403.11	1403.75	1400.01	1403.0	116400	163103229.0
2024-08-01 10:05:00	1403.0	1403.65	1395.8	1395.8	164900	230631680.0
2024-08-01 10:10:00	1396.09	1397.59	1395.51	1397.25	70300	98212480.0
2024-08-01 10:15:00	1397.25	1397.35	1390.52	1390.52	147500	205465728.0
2024-08-01 10:20:00	1390.28	1390.28	1387.5	1387.5	147100	204326144.0
2024-08-01 10:25:00	1387.2	1389.1	1385.12	1388.34	84400	117127168.0
2024-08-01 10:30:00	1388.35	1393.01	1388.35	1390.0	62000	86259456.0
2024-08-01 10:35:00	1390.0	1395.0	1389.46	1392.34	63300	88146688.0
2024-08-01 10:40:00	1392.34	1394.0	1390.9	1392.05	39700	55248896.0
2024-08-01 10:45:00	1392.0	1392.25	1389.46	1389.46	40900	56888064.0
2024-08-01 10:50:00	1389.34	1389.43	1389.0	1389.3	29900	41536768.0
2024-08-01 10:55:00	1389.43	1389.58	1388.88	1388.89	30400	42226944.0
2024-08-01 11:00:00	1388.97	1389.07	1388.15	1388.21	32200	44718336.0
2024-08-01 11:05:00	1388.26	1388.87	1386.37	1387.38	48000	66599168.0
2024-08-01 11:10:00	1387.38	1388.72	1386.88	1387.0	31100	43154688.0
2024-08-01 11:15:00	1387.75	1388.0	1387.0	1388.0	32600	45228288.0
2024-08-01 11:20:00	1388.13	1388.76	1385.88	1386.01	62700	86937600.0
2024-08-01 11:25:00	1386.01	1387.97	1386.01	1386.21	22000	30499072.0
2024-08-01 11:30:00	1386.13	1386.51	1384.7	1386.31	79400	109951744.0
2024-08-01 13:05:00	1386.41	1389.99	1386.06	1387.59	60400	83800064.0
2024-08-01 13:10:00	1387.8	1387.8	1386.0	1386.11	34200	47423488.0
2024-08-01 13:15:00	1386.81	1389.42	1386.1	1388.02	37800	52456448.0
2024-08-01 13:20:00	1388.02	1392.0	1388.01	1391.0	40700	56587264.0
2024-08-01 13:25:00	1391.0	1391.03	1389.39	1390.2	41300	57410560.0
2024-08-01 13:30:00	1390.2	1391.49	1388.88	1390.0	44200	61442560.0
2024-08-01 13:35:00	1389.8	1391.52	1388.99	1390.64	26800	37263360.0
2024-08-01 13:40:00	1391.0	1391.87	1390.0	1390.0	29500	41040384.0
2024-08-01 13:45:00	1390.0	1391.88	1390.0	1391.16	29700	41315072.0
2024-08-01 13:50:00	1391.16	1391.8	1391.16	1391.22	22000	30607872.0
2024-08-01 13:55:00	1391.25	1391.58	1390.0	1390.0	33700	46878208.0
2024-08-01 14:00:00	1390.0	1390.08	1388.0	1390.08	45000	62486272.0
2024-08-01 14:05:00	1390.14	1390.18	1388.0	1389.65	33200	46191616.0
2024-08-01 14:10:00	1389.65	1389.65	1386.1	1386.9	57000	79056640.0
2024-08-01 14:15:00	1386.9	1389.0	1386.15	1387.37	25300	35114752.0
2024-08-01 14:20:00	1388.5	1388.92	1387.0	1388.01	31100	43162880.0
2024-08-01 14:25:00	1387.3	1387.34	1386.0	1386.06	63700	88298496.0
2024-08-01 14:30:00	1386.07	1387.02	1385.8	1385.86	38300	53090816.0
2024-08-01 14:35:00	1385.8	1387.3	1385.75	1387.03	47100	65309440.0
2024-08-01 14:40:00	1386.83	1387.03	1386.0	1386.23	37600	52124928.0
2024-08-01 14:45:00	1386.23	1387.0	1386.01	1386.4	52100	72233984.0
2024-08-01 14:50:00	1386.4	1387.3	1386.12	1386.73	61300	84993536.0
2024-08-01 14:55:00	1386.52	1386.63	1386.16	1386.16	83300	115488000.0
2024-08-01 15:00:00	1386.17	1386.3	1386.11	1386.16	93900	130129408.0
2024-08-02 09:35:00	1373.6	1388.87	1373.6	1384.9	213500	295121248.0
2024-08-02 09:40:00	1384.65	1392.5	1384.06	1391.96	120100	166932832.0
2024-08-02 09:45:00	1391.96	1392.5	1388.24	1392.01	85500	118890688.0
2024-08-02 09:50:00	1392.45	1395.59	1391.1	1392.45	99400	138489016.0
2024-08-02 09:55:00	1392.45	1396.88	1392.45	1396.5	69500	96782407.0
2024-08-02 10:00:00	1396.1	1396.96	1393.21	1394.01	67900	94741505.0
2024-08-02 10:05:00	1393.96	1393.96	1389.05	1392.0	70600	98223232.0
2024-08-02 10:10:00	1392.0	1392.0	1385.2	1387.17	63700	88374080.0
2024-08-02 10:15:00	1386.61	1390.03	1386.08	1388.88	38800	53861246.0
2024-08-02 10:20:00	1388.88	1388.88	1384.0	1384.0	49100	68071298.0
2024-08-02 10:25:00	1384.0	1384.78	1381.71	1382.64	60100	83095801.0
2024-08-02 10:30:00	1382.64	1387.6	1381.11	1387.6	48200	66693633.0
2024-08-02 10:35:00	1386.16	1387.59	1384.67	1386.53	36900	51187199.0
2024-08-02 10:40:00	1386.53	1388.87	1386.02	1387.12	27300	37871487.0
2024-08-02 10:45:00	1387.12	1387.82	1385.01	1385.01	27300	37856130.0
2024-08-02 10:50:00	1385.0	1386.17	1383.6	1386.17	18700	25856770.0
2024-08-02 10:55:00	1386.72	1386.72	1382.66	1383.94	33700	46648572.0
2024-08-02 11:00:00	1383.05	1384.4	1382.0	1382.02	24500	33882625.0
2024-08-02 11:05:00	1382.03	1386.01	1382.03	1382.78	39400	54519043.0
2024-08-02 11:10:00	1383.01	1384.35	1383.01	1383.31	20900	28918276.0
2024-08-02 11:15:00	1383.31	1384.0	1383.23	1383.36	16600	22965632.0
2024-08-02 11:20:00	1383.36	1385.43	1383.35	1383.97	28600	39579139.0
2024-08-02 11:25:00	1383.97	1383.97	1383.02	1383.94	24600	34032121.0
2024-08-02 11:30:00	1383.22	1383.95	1382.88	1382.88	15800	21797886.0
2024-08-02 13:05:00	1383.0	1386.3	1382.89	1383.93	48000	66505866.0
2024-08-02 13:10:00	1383.93	1385.9	1382.9	1383.0	37000	51122684.0
2024-08-02 13:15:00	1382.91	1385.26	1382.91	1383.94	24700	34179334.0
2024-08-02 13:20:00	1384.0	1384.1	1383.15	1384.0	19400	26901754.0
2024-08-02 13:25:00	1384.0	1385.47	1383.47	1385.47	19600	27114500.0
2024-08-02 13:30:00	1385.27	1386.0	1384.0	1385.48	23400	32415484.0
2024-08-02 13:35:00	1385.48	1385.5	1383.98	1385.0	29500	40854140.0
2024-08-02 13:40:00	1384.1	1385.0	1383.19	1384.18	19300	26725770.0
2024-08-02 13:45:00	1383.68	1385.32	1383.2	1384.42	23400	32396276.0
2024-08-02 13:50:00	1384.42	1385.86	1384.0	1385.86	18600	25754378.0
2024-08-02 13:55:00	1385.08	1385.9	1384.19	1385.01	18300	25328116.0
2024-08-02 14:00:00	1385.03	1386.16	1384.0	1385.5	28000	38791694.0
2024-08-02 14:05:00	1385.52	1390.0	1385.41	1387.45	35600	49391866.0
2024-08-02 14:10:00	1388.31	1391.0	1388.16	1389.77	49300	68503288.0
2024-08-02 14:15:00	1389.68	1389.99	1388.0	1389.39	30800	42784780.0
2024-08-02 14:20:00	1389.41	1390.71	1388.31	1389.63	58100	80702974.0
2024-08-02 14:25:00	1389.63	1390.6	1388.4	1388.43	35000	48743930.0
2024-08-02 14:30:00	1388.44	1389.0	1388.43	1388.48	31400	43603460.0
2024-08-02 14:35:00	1388.48	1388.88	1388.25	1388.33	37700	52351748.0
2024-08-02 14:40:00	1388.25	1388.31	1386.0	1387.07	43600	60487930.0
2024-08-02 14:45:00	1387.07	1387.51	1386.03	1386.1	40900	56589818.0
2024-08-02 14:50:00	1386.21	1388.89	1386.21	1388.7	68400	94962184.0
2024-08-02 14:55:00	1388.7	1388.96	1388.0	1388.79	84700	117640448.0
2024-08-02 15:00:00	1388.83	1388.88	1385.45	1385.45	71300	98889984.0
2024-08-05 09:35:00	1388.88	1404.0	1388.5	1403.26	330700	461350400.0
2024-08-05 09:40:00	1402.0	1417.0	1402.0	1416.64	343900	484929792.0
2024-08-05 09:45:00	1415.88	1425.67	1415.88	1418.79	330700	470224128.0
2024-08-05 09:50:00	1418.8	1425.98	1418.8	1424.1	216100	307640192.0
2024-08-05 09:55:00	1424.17	1425.1	1419.09	1419.09	136600	194389504.0
2024-08-05 10:00:00	1419.01	1420.0	1414.0	1414.2	97000	137432957.0
2024-08-05 10:05:00	1414.15	1415.84	1410.0	1410.63	113200	159884035.0
2024-08-05 10:10:00	1410.63	1412.0	1408.81	1409.2	86300	121673720.0
2024-08-05 10:15:00	1409.2	1409.27	1405.13	1406.97	67000	94267400.0
2024-08-05 10:20:00	1406.97	1409.0	1406.51	1408.2	42900	60397308.0
2024-08-05 10:25:00	1408.17	1410.0	1408.01	1409.91	40900	57629180.0
2024-08-05 10:30:00	1409.91	1409.91	1407.37	1407.38	44600	62817805.0
2024-08-05 10:35:00	1407.37	1409.69	1406.5	1406.5	40900	57605883.0
2024-08-05 10:40:00	1406.5	1406.97	1402.72	1404.96	46000	64637184.0
2024-08-05 10:45:00	1404.96	1408.5	1404.96	1406.96	19800	27844608.0
2024-08-05 10:50:00	1407.01	1407.97	1404.53	1404.98	20600	28962304.0
2024-08-05 10:55:00	1404.98	1406.76	1404.6	1405.17	23100	32552960.0
2024-08-05 11:00:00	1405.16	1406.5	1402.35	1402.55	33500	46941440.0
2024-08-05 11:05:00	1402.55	1405.29	1402.08	1402.51	29200	40973056.0
2024-08-05 11:10:00	1403.08	1404.0	1402.64	1403.92	20000	28064000.0
2024-08-05 11:15:00	1405.0	1409.63	1403.93	1409.05	35900	50527486.0
2024-08-05 11:20:00	1409.63	1414.88	1409.11	1413.33	59200	83585534.0
2024-08-05 11:25:00	1413.28	1415.85	1412.0	1413.11	31700	44909828.0
2024-08-05 11:30:00	1413.11	1414.3	1413.0	1413.96	30500	43129863.0
2024-08-05 13:05:00	1414.01	1419.98	1414.01	1415.0	104500	148054009.0
2024-08-05 13:10:00	1414.88	1415.04	1406.25	1406.25	42000	59234048.0
2024-08-05 13:15:00	1406.06	1408.0	1405.0	1406.45	46600	65522432.0
2024-08-05 13:20:00	1406.45	1407.6	1404.02	1405.0	37500	52720128.0
2024-08-05 13:25:00	1406.0	1406.0	1404.02	1405.51	33700	47344384.0
2024-08-05 13:30:00	1405.55	1406.6	1405.23	1405.92	26000	36567552.0
2024-08-05 13:35:00	1405.97	1407.73	1405.7	1406.78	36900	51896064.0
2024-08-05 13:40:00	1406.15	1415.02	1402.99	1411.97	81400	114553080.0
2024-08-05 13:45:00	1411.24	1414.56	1409.05	1412.5	57800	81620232.0
2024-08-05 13:50:00	1412.54	1412.54	1408.2	1408.58	32200	45429500.0
2024-08-05 13:55:00	1409.01	1412.0	1407.0	1412.0	62900	88681212.0
2024-08-05 14:00:00	1410.18	1413.5	1408.52	1410.94	68600	96832520.0
2024-08-05 14:05:00	1410.94	1416.01	1410.0	1414.79	115000	162547968.0
2024-08-05 14:10:00	1415.0	1417.0	1410.85	1410.85	67300	95241980.0
2024-08-05 14:15:00	1411.0	1414.86	1408.55	1413.9	75500	106577416.0
2024-08-05 14:20:00	1412.76	1416.6	1412.76	1414.19	86800	122823164.0
2024-08-05 14:25:00	1414.19	1414.26	1409.55	1410.0	37800	53363200.0
2024-08-05 14:30:00	1410.0	1412.6	1409.02	1410.0	40500	57118213.0
2024-08-05 14:35:00	1410.0	1412.5	1410.0	1411.0	42500	59991551.0
2024-08-05 14:40:00	1411.0	1412.66	1410.39	1410.96	42100	59419139.0
2024-08-05 14:45:00	1410.95	1411.75	1410.54	1411.75	58000	81722873.0
2024-08-05 14:50:00	1411.75	1413.97	1410.55	1413.97	80900	114226168.0
2024-08-05 14:55:00	1413.77	1416.9	1413.77	1414.89	180600	255711240.0
2024-08-05 15:00:00	1414.89	1414.89	1410.01	1410.01	77800	109812218.0
2024-08-06 09:35:00	1422.0	1424.0	1410.21	1420.23	267400	379179840.0
2024-08-06 09:40:00	1420.35	1423.95	1416.21	1420.0	136600	194085436.0
2024-08-06 09:45:00	1419.04	1421.81	1418.33	1420.0	60600	86071292.0
2024-08-06 09:50:00	1419.05	1422.21	1417.0	1421.01	74000	105049099.0
2024-08-06 09:55:00	1421.92	1423.81	1421.0	1422.9	95500	135907321.0
2024-08-06 10:00:00	1422.72	1423.46	1417.02	1417.2	63700	90493700.0
2024-08-06 10:05:00	1417.23	1418.5	1415.0	1415.0	63600	90085242.0
2024-08-06 10:10:00	1414.51	1415.32	1412.5	1413.6	50900	72004227.0
2024-08-06 10:15:00	1413.82	1413.82	1410.15	1410.15	59900	84530427.0
2024-08-06 10:20:00	1410.1	1410.1	1406.02	1406.36	65200	91800328.0
2024-08-06 10:25:00	1406.36	1406.93	1402.72	1402.88	84000	117944704.0
2024-08-06 10:30:00	1402.88	1406.9	1402.74	1405.77	44200	62084480.0
2024-08-06 10:35:00	1404.7	1404.91	1402.0	1403.03	63300	88897536.0
2024-08-06 10:40:00	1403.05	1404.1	1402.56	1403.7	34600	48553728.0
2024-08-06 10:45:00	1403.7	1403.7	1402.25	1402.25	38900	54563200.0
2024-08-06 10:50:00	1402.25	1406.0	1402.25	1405.39	32900	46199168.0
2024-08-06 10:55:00	1405.5	1405.5	1402.33	1402.53	28500	39988224.0
2024-08-06 11:00:00	1402.62	1404.52	1402.53	1404.52	25000	35070720.0
2024-08-06 11:05:00	1404.52	1406.98	1403.6	1405.06	30100	42307456.0
2024-08-06 11:10:00	1405.06	1406.17	1402.73	1402.73	29500	41449472.0
2024-08-06 11:15:00	1402.73	1403.56	1402.61	1402.74	30200	42370304.0
2024-08-06 11:20:00	1402.66	1402.66	1400.31	1400.35	49800	69807488.0
2024-08-06 11:25:00	1400.11	1400.3	1398.52	1399.0	59300	83000064.0
2024-08-06 11:30:00	1399.0	1400.0	1398.8	1399.52	22700	31654272.0
2024-08-06 13:05:00	1401.6	1405.0	1399.66	1402.26	60500	84852352.0
2024-08-06 13:10:00	1401.66	1402.25	1398.01	1398.03	51500	72004864.0
2024-08-06 13:15:00	1398.02	1398.02	1394.09	1397.85	74300	103708160.0
2024-08-06 13:20:00	1398.05	1398.05	1395.11	1396.33	42800	59828224.0
2024-08-06 13:25:00	1396.33	1398.1	1395.2	1396.0	47100	65701376.0
2024-08-06 13:30:00	1396.04	1397.99	1396.0	1396.58	37500	52375552.0
2024-08-06 13:35:00	1396.7	1396.7	1395.05	1395.69	42900	59870208.0
2024-08-06 13:40:00	1395.69	1397.55	1395.66	1396.9	37900	52936448.0
2024-08-06 13:45:00	1396.9	1399.56	1396.8	1399.56	36500	51020288.0
2024-08-06 13:50:00	1399.54	1399.87	1396.99	1397.38	44600	62402048.0
2024-08-06 13:55:00	1397.38	1399.55	1397.38	1397.39	28200	39497984.0
2024-08-06 14:00:00	1397.4	1397.52	1395.8	1396.99	36700	51251456.0
2024-08-06 14:05:00	1396.94	1398.96	1396.94	1397.03	24600	34338816.0
2024-08-06 14:10:00	1397.02	1397.38	1397.0	1397.11	24500	34268160.0
2024-08-06 14:15:00	1397.16	1397.97	1395.9	1395.9	32100	44836352.0
2024-08-06 14:20:00	1395.85	1397.98	1395.73	1396.1	36700	51247872.0
2024-08-06 14:25:00	1396.1	1397.22	1395.88	1396.02	43000	60046080.0
2024-08-06 14:30:00	1396.11	1398.8	1396.11	1396.98	52400	73199616.0
2024-08-06 14:35:00	1396.48	1401.93	1396.48	1401.8	58200	81410560.0
2024-08-06 14:40:00	1402.0	1407.88	1401.79	1407.88	96000	134786304.0
2024-08-06 14:45:00	1407.88	1408.0	1403.22	1406.0	88200	124124934.0
2024-08-06 14:50:00	1406.0	1406.0	1401.08	1405.02	74200	104077050.0
2024-08-06 14:55:00	1405.09	1406.02	1403.6	1405.88	95600	134342143.0
2024-08-06 15:00:00	1405.99	1406.8	1404.7	1404.7	72100	101317125.0
2024-08-07 09:35:00	1405.5	1409.95	1401.9	1408.8	125500	176366880.0
2024-08-07 09:40:00	1408.0	1408.59	1404.0	1405.57	57600	81030528.0
2024-08-07 09:45:00	1405.57	1412.0	1405.57	1408.3	64200	90451616.0
2024-08-07 09:50:00	1408.5	1411.0	1404.05	1405.08	50500	71102560.0
2024-08-07 09:55:00	1405.08	1406.97	1402.5	1405.04	42600	59848064.0
2024-08-07 10:00:00	1405.01	1408.0	1403.34	1406.6	60600	85124256.0
2024-08-07 10:05:00	1405.64	1406.49	1400.93	1402.2	38500	54003904.0
2024-08-07 10:10:00	1402.2	1404.39	1398.81	1401.77	68500	95928131.0
2024-08-07 10:15:00	1400.7	1401.77	1399.3	1400.89	29300	41029700.0
2024-08-07 10:20:00	1400.89	1403.5	1400.33	1402.84	24300	34057655.0
2024-08-07 10:25:00	1402.84	1403.48	1402.17	1402.65	19500	27359362.0
2024-08-07 10:30:00	1403.44	1404.94	1403.0	1404.75	30800	43252925.0
2024-08-07 10:35:00	1404.75	1404.78	1401.35	1401.35	17400	24414402.0
2024-08-07 10:40:00	1401.35	1405.99	1400.5	1405.99	37300	52354950.0
2024-08-07 10:45:00	1405.98	1407.9	1404.94	1407.9	31700	44587195.0
2024-08-07 10:50:00	1407.83	1409.9	1407.02	1407.18	54600	76904892.0
2024-08-07 10:55:00	1407.02	1409.8	1406.35	1407.99	35200	49569540.0
2024-08-07 11:00:00	1407.1	1407.86	1406.31	1406.84	23000	32359300.0
2024-08-07 11:05:00	1406.84	1408.77	1406.84	1408.56	25200	35503354.0
2024-08-07 11:10:00	1408.56	1408.56	1406.59	1407.4	25900	36462462.0
2024-08-07 11:15:00	1407.12	1407.41	1406.07	1406.24	16700	23490826.0
2024-08-07 11:20:00	1406.14	1407.97	1405.22	1407.54	26200	36849660.0
2024-08-07 11:25:00	1407.98	1409.55	1407.98	1408.96	35000	49323904.0
2024-08-07 11:30:00	1408.97	1409.19	1408.0	1408.54	25300	35641466.0
2024-08-07 13:05:00	1408.0	1409.5	1406.27	1409.5	33400	47026560.0
2024-08-07 13:10:00	1409.85	1411.0	1409.75	1409.75	43600	61484036.0
2024-08-07 13:15:00	1409.99	1410.04	1408.13	1408.97	18800	26455680.0
2024-08-07 13:20:00	1408.95	1413.97	1408.13	1413.97	59600	84196090.0
2024-08-07 13:25:00	1413.88	1415.88	1411.02	1415.8	55800	78914952.0
2024-08-07 13:30:00	1415.8	1416.0	1414.2	1416.0	61300	86768382.0
2024-08-07 13:35:00	1416.9	1419.0	1416.02	1419.0	81500	115577344.0
2024-08-07 13:40:00	1419.0	1421.96	1419.0	1420.99	98600	140082432.0
2024-08-07 13:45:00	1420.99	1420.99	1416.11	1416.19	49900	70783744.0
2024-08-07 13:50:00	1416.28	1419.99	1416.28	1419.49	41600	59006848.0
2024-08-07 13:55:00	1419.0	1420.12	1418.48	1419.07	54700	77659264.0
2024-08-07 14:00:00	1419.98	1419.98	1416.21	1418.2	39100	55425536.0
2024-08-07 14:05:00	1418.2	1419.0	1417.46	1417.64	28600	40559872.0
2024-08-07 14:10:00	1418.0	1418.88	1417.0	1417.9	31100	44103424.0
2024-08-07 14:15:00	1417.98	1418.0	1414.0	1414.9	39300	55675648.0
2024-08-07 14:20:00	1414.9	1416.17	1414.5	1415.32	31000	43875328.0
2024-08-07 14:25:00	1415.32	1418.45	1414.6	1418.45	43000	60903936.0
2024-08-07 14:30:00	1418.45	1419.86	1417.3	1419.82	47700	67678720.0
2024-08-07 14:35:00	1419.82	1419.88	1416.53	1416.63	30500	43246080.0
2024-08-07 14:40:00	1417.0	1417.98	1416.29	1416.87	28700	40671744.0
2024-08-07 14:45:00	1416.56	1417.38	1415.4	1416.11	32500	46031616.0
2024-08-07 14:50:00	1416.12	1416.67	1415.48	1415.48	35000	49528576.0
2024-08-07 14:55:00	1415.48	1416.0	1415.01	1415.19	66800	94583040.0
2024-08-07 15:00:00	1415.19	1415.58	1415.19	1415.5	52500	74360832.0
2024-08-08 09:35:00	1411.0	1417.5	1410.12	1411.51	87100	123061504.0
2024-08-08 09:40:00	1411.51	1418.5	1410.12	1417.0	52500	74287640.0
2024-08-08 09:45:00	1417.0	1419.2	1413.22	1414.03	69600	98594624.0
2024-08-08 09:50:00	1413.5	1414.87	1409.0	1411.01	54500	76896896.0
2024-08-08 09:55:00	1412.0	1415.0	1411.01	1415.0	21000	29673440.0
2024-08-08 10:00:00	1416.17	1419.36	1415.3	1416.96	55500	78684928.0
2024-08-08 10:05:00	1415.77	1418.63	1415.5	1417.5	46200	65448096.0
2024-08-08 10:10:00	1417.4	1421.36	1417.4	1420.58	83500	118425530.0
2024-08-08 10:15:00	1420.86	1423.0	1420.09	1422.6	112600	160132422.0
2024-08-08 10:20:00	1422.48	1426.0	1422.48	1425.37	121300	172922496.0
2024-08-08 10:25:00	1425.37	1425.37	1421.1	1421.1	50100	71310718.0
2024-08-08 10:30:00	1421.1	1423.0	1419.01	1422.5	50500	71763912.0
2024-08-08 10:35:00	1423.0	1428.51	1421.0	1426.5	110800	158014586.0
2024-08-08 10:40:00	1426.5	1427.77	1424.04	1426.0	33000	47068155.0
2024-08-08 10:45:00	1426.0	1428.2	1426.0	1427.2	35200	50241919.0
2024-08-08 10:50:00	1427.2	1427.5	1423.7	1423.7	23400	33359233.0
2024-08-08 10:55:00	1423.01	1429.5	1423.0	1429.5	67600	96419333.0
2024-08-08 11:00:00	1429.5	1432.9	1427.2	1432.0	129600	185378816.0
2024-08-08 11:05:00	1432.0	1433.0	1429.9	1432.18	49300	70632832.0
2024-08-08 11:10:00	1432.18	1437.59	1432.18	1437.59	110100	157983744.0
2024-08-08 11:15:00	1437.8	1444.99	1437.7	1444.99	197500	284812032.0
2024-08-08 11:20:00	1444.99	1448.0	1442.92	1446.0	142600	206171648.0
2024-08-08 11:25:00	1446.0	1446.0	1442.08	1442.08	75900	109666560.0
2024-08-08 11:30:00	1442.08	1442.83	1440.0	1441.3	37900	54618880.0
2024-08-08 13:05:00	1441.2	1441.2	1438.79	1439.75	52400	75451648.0
2024-08-08 13:10:00	1439.5	1439.74	1435.21	1439.0	48600	69874432.0
2024-08-08 13:15:00	1439.0	1439.0	1437.11	1438.0	13700	19702272.0
2024-08-08 13:20:00	1438.0	1438.18	1436.31	1436.8	18300	26303232.0
2024-08-08 13:25:00	1436.8	1437.0	1436.36	1437.0	19500	28013568.0
2024-08-08 13:30:00	1436.99	1437.25	1433.99	1433.99	23300	33462528.0
2024-08-08 13:35:00	1434.25	1435.18	1433.1	1433.6	21300	30539776.0
2024-08-08 13:40:00	1433.6	1434.3	1433.01	1433.41	16300	23370240.0
2024-08-08 13:45:00	1433.03	1433.4	1431.34	1432.0	23000	32938245.0
2024-08-08 13:50:00	1431.98	1434.94	1431.84	1434.02	19400	27800571.0
2024-08-08 13:55:00	1434.02	1435.0	1433.69	1434.03	22500	32276736.0
2024-08-08 14:00:00	1433.98	1434.04	1433.42	1433.49	14900	21360640.0
2024-08-08 14:05:00	1433.49	1433.77	1431.84	1431.84	21000	30117383.0
2024-08-08 14:10:00	1431.84	1432.0	1430.99	1431.94	23100	32964849.0
2024-08-08 14:15:00	1432.28	1432.99	1431.62	1432.99	21000	30079753.0
2024-08-08 14:20:00	1432.99	1432.99	1430.88	1430.92	27900	39940095.0
2024-08-08 14:25:00	1430.92	1431.98	1430.92	1431.2	24800	35491072.0
2024-08-08 14:30:00	1431.2	1431.83	1430.88	1430.88	25800	36921860.0
2024-08-08 14:35:00	1430.88	1432.25	1430.88	1432.2	25800	36937206.0
2024-08-08 14:40:00	1432.2	1432.25	1430.3	1430.38	33700	48219134.0
2024-08-08 14:45:00	1430.38	1430.4	1429.02	1429.04	51300	73349890.0
2024-08-08 14:50:00	1429.88	1430.3	1429.05	1430.23	35100	50218763.0
2024-08-08 14:55:00	1430.3	1431.09	1430.1	1430.31	47800	68373747.0
2024-08-08 15:00:00	1430.31	1431.0	1430.31	1430.69	75400	107885070.0
2024-08-09 09:35:00	1460.03	1468.03	1448.2	1452.0	926600	1352305916.0
2024-08-09 09:40:00	1452.98	1458.93	1447.62	1454.05	204300	296635018.0
2024-08-09 09:45:00	1454.0	1462.09	1452.01	1458.0	150600	219403900.0
2024-08-09 09:50:00	1458.0	1460.08	1450.85	1451.29	103900	151289342.0
2024-08-09 09:55:00	1451.29	1451.32	1442.2	1443.81	152100	219934464.0
2024-08-09 10:00:00	1443.81	1448.0	1443.81	1445.2	64200	92883968.0
2024-08-09 10:05:00	1445.8	1445.8	1437.6	1441.06	108600	156419072.0
2024-08-09 10:10:00	1440.78	1444.95	1439.0	1442.5	60800	87638016.0
2024-08-09 10:15:00	1442.44	1445.0	1442.18	1443.27	52700	76072192.0
2024-08-09 10:20:00	1443.3	1448.3	1443.3	1448.01	38400	55509504.0
2024-08-09 10:25:00	1448.02	1448.5	1441.84	1445.0	42600	61541888.0
2024-08-09 10:30:00	1445.0	1446.48	1442.9	1445.98	58100	83918592.0
2024-08-09 10:35:00	1445.98	1449.42	1445.98	1448.98	35900	51970048.0
2024-08-09 10:40:00	1448.98	1449.0	1446.36	1446.84	35800	51824640.0
2024-08-09 10:45:00	1446.84	1447.7	1446.0	1446.49	30000	43404288.0
2024-08-09 10:50:00	1446.49	1447.35	1445.51	1446.23	27600	39921152.0
2024-08-09 10:55:00	1446.86	1448.83	1446.35	1448.78	21000	30396672.0
2024-08-09 11:00:00	1448.78	1449.88	1445.52	1445.57	33800	48950784.0
2024-08-09 11:05:00	1445.79	1446.57	1445.79	1445.82	21800	31582208.0
2024-08-09 11:10:00	1445.82	1445.82	1443.18	1443.18	22800	32950528.0
2024-08-09 11:15:00	1443.18	1444.85	1442.33	1444.46	25100	36225536.0
2024-08-09 11:20:00	1444.85	1445.2	1443.42	1445.2	19200	27732736.0
2024-08-09 11:25:00	1445.2	1447.79	1444.52	1447.77	19900	28768256.0
2024-08-09 11:30:00	1447.77	1447.77	1444.0	1445.0	27300	39482880.0
2024-08-09 13:05:00	1444.1	1444.1	1439.0	1440.23	82100	118320640.0
2024-08-09 13:10:00	1440.22	1440.48	1439.1	1440.36	32900	47260928.0
2024-08-09 13:15:00	1440.48	1441.8	1439.99	1440.21	23800	34282240.0
2024-08-09 13:20:00	1440.21	1440.96	1440.21	1440.95	13700	19736832.0
2024-08-09 13:25:00	1440.96	1442.87	1440.95	1442.45	13200	19033344.0
2024-08-09 13:30:00	1442.45	1442.79	1442.0	1442.07	14200	20483584.0
2024-08-09 13:35:00	1441.43	1442.26	1441.0	1441.0	22000	31716096.0
2024-08-09 13:40:00	1441.0	1442.69	1441.0	1442.39	17900	25812736.0
2024-08-09 13:45:00	1442.35	1444.48	1442.35	1443.49	18100	26123008.0
2024-08-09 13:50:00	1443.49	1444.4	1443.1	1443.1	11900	17182976.0
2024-08-09 13:55:00	1443.1	1443.8	1442.72	1443.0	19900	28714496.0
2024-08-09 14:00:00	1443.0	1443.11	1442.26	1442.41	14000	20199168.0
2024-08-09 14:05:00	1442.5	1442.5	1440.86	1441.1	14200	20468992.0
2024-08-09 14:10:00	1441.1	1441.1	1440.0	1440.0	12800	18453248.0
2024-08-09 14:15:00	1440.02	1440.09	1438.18	1438.18	30200	43473664.0
2024-08-09 14:20:00	1438.18	1438.18	1437.02	1437.74	38300	55060224.0
2024-08-09 14:25:00	1437.76	1438.02	1437.4	1437.4	30100	43278080.0
2024-08-09 14:30:00	1437.48	1438.88	1437.21	1438.88	24900	35793664.0
2024-08-09 14:35:00	1438.88	1441.98	1438.87	1439.54	54500	78484992.0
2024-08-09 14:40:00	1439.87	1440.0	1438.5	1439.21	31300	45039872.0
2024-08-09 14:45:00	1438.88	1439.25	1438.38	1438.78	41300	59420160.0
2024-08-09 14:50:00	1438.78	1439.47	1438.19	1438.64	31900	45893632.0
2024-08-09 14:55:00	1438.42	1438.66	1437.3	1437.51	54700	78650880.0
2024-08-09 15:00:00	1437.63	1437.73	1436.8	1436.8	85100	122384640.0
2024-08-12 09:35:00	1430.0	1443.0	1430.0	1432.87	159700	229087136.0
2024-08-12 09:40:00	1432.87	1440.96	1432.87	1437.05	79400	114165104.0
2024-08-12 09:45:00	1437.05	1437.05	1432.01	1433.98	55500	79623296.0
2024-08-12 09:50:00	1433.3	1439.1	1432.73	1434.27	56200	80706752.0
2024-08-12 09:55:00	1434.29	1436.0	1431.15	1434.82	38700	55437476.0
2024-08-12 10:00:00	1434.81	1435.77	1430.73	1435.27	21700	31108471.0
2024-08-12 10:05:00	1435.27	1438.4	1433.0	1433.44	34500	49534853.0
2024-08-12 10:10:00	1434.54	1434.54	1427.02	1428.02	76200	108887291.0
2024-08-12 10:15:00	1428.02	1429.57	1426.58	1428.1	29000	41401341.0
2024-08-12 10:20:00	1428.1	1432.0	1428.1	1432.0	18900	27017615.0
2024-08-12 10:25:00	1431.97	1432.55	1428.99	1432.48	21400	30635765.0
2024-08-12 10:30:00	1432.48	1436.79	1431.91	1434.54	30400	43596608.0
2024-08-12 10:35:00	1434.54	1435.95	1432.26	1434.52	20200	28973960.0
2024-08-12 10:40:00	1433.72	1435.9	1432.98	1434.2	17300	24824828.0
2024-08-12 10:45:00	1435.0	1435.0	1431.01	1432.59	9500	13612992.0
2024-08-12 10:50:00	1432.59	1434.08	1432.59	1433.5	11800	16910149.0
2024-08-12 10:55:00	1433.5	1434.92	1433.0	1433.53	14100	20212409.0
2024-08-12 11:00:00	1434.6	1435.97	1434.06	1434.06	35000	50234370.0
2024-08-12 11:05:00	1434.22	1436.8	1434.22	1436.8	14800	21245888.0
2024-08-12 11:10:00	1436.8	1436.87	1433.77	1434.57	21800	31287936.0
2024-08-12 11:15:00	1434.96	1436.0	1433.8	1435.89	10200	14640250.0
2024-08-12 11:20:00	1435.03	1435.89	1435.03	1435.05	9400	13493768.0
2024-08-12 11:25:00	1435.6	1435.6	1433.57	1434.0	20700	29698048.0
2024-08-12 11:30:00	1433.86	1433.86	1433.02	1433.8	8700	12469884.0
2024-08-12 13:05:00	1433.05	1440.99	1433.05	1440.98	55600	79963517.0
2024-08-12 13:10:00	1440.99	1442.0	1439.98	1440.71	32100	46261891.0
2024-08-12 13:15:00	1440.28	1441.56	1440.0	1441.0	24000	34576258.0
2024-08-12 13:20:00	1441.0	1441.0	1439.4	1439.44	18900	27227897.0
2024-08-12 13:25:00	1439.4	1440.0	1438.11	1439.07	15300	22019713.0
2024-08-12 13:30:00	1439.07	1439.08	1437.3	1438.09	19300	27763841.0
2024-08-12 13:35:00	1437.99	1438.2	1437.56	1437.99	14700	21137152.0
2024-08-12 13:40:00	1437.88	1438.19	1437.0	1438.0	14700	21133825.0
2024-08-12 13:45:00	1438.0	1438.19	1437.06	1437.06	13500	19409799.0
2024-08-12 13:50:00	1437.1	1438.74	1437.1	1438.6	12400	17832445.0
2024-08-12 13:55:00	1438.6	1438.6	1437.65	1437.66	8900	12797696.0
2024-08-12 14:00:00	1437.65	1437.98	1436.88	1437.25	13800	19837816.0
2024-08-12 14:05:00	1437.25	1437.37	1436.0	1436.1	14900	21405064.0
2024-08-12 14:10:00	1436.09	1437.1	1434.37	1435.14	21200	30435584.0
2024-08-12 14:15:00	1435.14	1436.03	1435.13	1435.52	15600	22396544.0
2024-08-12 14:20:00	1435.52	1436.04	1435.01	1435.73	17200	24691847.0
2024-08-12 14:25:00	1435.0	1436.22	1434.39	1435.36	51500	73916789.0
2024-08-12 14:30:00	1435.36	1437.0	1435.36	1436.91	15400	22120572.0
2024-08-12 14:35:00	1436.97	1437.5	1435.97	1436.79	21300	30601864.0
2024-08-12 14:40:00	1436.8	1436.8	1435.5	1435.67	16300	23405440.0
2024-08-12 14:45:00	1435.79	1435.8	1434.4	1435.62	35600	51096446.0
2024-08-12 14:50:00	1435.79	1436.0	1434.03	1435.97	23300	33484418.0
2024-08-12 14:55:00	1435.97	1437.13	1435.23	1437.13	36300	52147712.0
2024-08-12 15:00:00	1437.13	1437.13	1436.01	1436.1	38500	55262588.0
2024-08-13 09:35:00	1433.0	1434.99	1430.1	1430.3	70600	101103632.0
2024-08-13 09:40:00	1430.3	1431.07	1424.99	1426.45	82400	117612096.0
2024-08-13 09:45:00	1426.33	1426.8	1418.88	1421.1	88500	125810672.0
2024-08-13 09:50:00	1421.07	1424.0	1421.0	1421.5	57900	82354944.0
2024-08-13 09:55:00	1420.51	1421.51	1419.0	1420.2	55000	78097536.0
2024-08-13 10:00:00	1420.3	1421.0	1419.5	1420.42	31100	44164359.0
2024-08-13 10:05:00	1420.42	1420.43	1414.01	1415.97	151300	214266809.0
2024-08-13 10:10:00	1415.01	1421.63	1415.0	1420.01	84500	119772038.0
2024-08-13 10:15:00	1420.01	1420.01	1415.0	1415.31	57700	81754419.0
2024-08-13 10:20:00	1415.0	1416.93	1412.01	1416.93	58800	83146050.0
2024-08-13 10:25:00	1415.9	1416.78	1414.9	1415.5	19600	27753405.0
2024-08-13 10:30:00	1415.5	1416.5	1413.41	1416.31	18100	25613832.0
2024-08-13 10:35:00	1416.1	1416.69	1415.7	1415.93	14100	19966464.0
2024-08-13 10:40:00	1415.93	1416.68	1415.1	1416.03	19800	28034049.0
2024-08-13 10:45:00	1416.03	1416.65	1416.0	1416.64	10700	15156859.0
2024-08-13 10:50:00	1416.66	1416.75	1416.52	1416.56	9400	13390080.0
2024-08-13 10:55:00	1416.6	1418.86	1416.6	1418.16	24700	35033990.0
2024-08-13 11:00:00	1418.0	1418.15	1417.16	1418.0	7400	10491008.0
2024-08-13 11:05:00	1417.4	1418.0	1415.1	1416.29	20100	28470268.0
2024-08-13 11:10:00	1416.29	1418.01	1415.31	1416.08	21500	30467074.0
2024-08-13 11:15:00	1415.33	1417.0	1415.0	1415.79	11800	16719616.0
2024-08-13 11:20:00	1415.79	1415.81	1413.92	1415.0	24400	34503040.0
2024-08-13 11:25:00	1414.48	1415.0	1414.04	1414.3	10200	14425600.0
2024-08-13 11:30:00	1415.0	1415.0	1414.34	1414.99	9700	13722496.0
2024-08-13 13:05:00	1415.0	1418.48	1414.66	1418.48	32100	45462400.0
2024-08-13 13:10:00	1418.39	1419.74	1417.53	1419.42	19300	27376256.0
2024-08-13 13:15:00	1419.4	1421.97	1419.01	1421.32	23600	33512441.0
2024-08-13 13:20:00	1421.32	1423.87	1421.32	1423.18	27600	39263751.0
2024-08-13 13:25:00	1423.18	1423.19	1420.05	1421.08	15200	21618309.0
2024-08-13 13:30:00	1420.05	1421.97	1419.69	1421.27	15500	22021883.0
2024-08-13 13:35:00	1421.04	1422.4	1420.05	1421.0	16400	23312004.0
2024-08-13 13:40:00	1421.25	1422.0	1420.44	1422.0	12100	17198082.0
2024-08-13 13:45:00	1422.1	1423.5	1422.01	1422.02	22800	32438398.0
2024-08-13 13:50:00	1422.02	1422.63	1420.63	1421.34	16500	23460860.0
2024-08-13 13:55:00	1421.34	1422.0	1421.34	1421.78	14400	20472568.0
2024-08-13 14:00:00	1421.78	1422.0	1421.41	1421.68	11400	16208256.0
2024-08-13 14:05:00	1421.68	1422.0	1421.37	1421.9	12500	17772037.0
2024-08-13 14:10:00	1421.91	1422.74	1421.88	1422.66	13600	19326215.0
2024-08-13 14:15:00	1422.7	1422.7	1418.6	1419.0	31400	44590456.0
2024-08-13 14:20:00	1419.0	1421.65	1418.26	1421.0	18200	25770120.0
2024-08-13 14:25:00	1421.0	1421.68	1420.02	1420.03	16100	22873080.0
2024-08-13 14:30:00	1420.03	1420.03	1418.26	1419.02	21100	30010364.0
2024-08-13 14:35:00	1419.02	1421.65	1419.0	1421.63	41500	58872462.0
2024-08-13 14:40:00	1421.4	1422.75	1420.33	1422.75	28500	40519286.0
2024-08-13 14:45:00	1422.66	1424.84	1422.66	1424.8	42700	60855165.0
2024-08-13 14:50:00	1424.8	1424.97	1424.0	1424.41	60800	86620173.0
2024-08-13 14:55:00	1424.5	1429.0	1424.5	1428.5	98200	140115962.0
2024-08-13 15:00:00	1428.5	1428.59	1423.01	1423.01	65800	93797120.0
2024-08-14 09:35:00	1423.01	1424.5	1415.11	1419.0	115700	164281472.0
2024-08-14 09:40:00	1420.0	1421.21	1415.16	1416.0	55700	78949072.0
2024-08-14 09:45:00	1416.09	1417.23	1412.12	1414.23	71100	100518320.0
2024-08-14 09:50:00	1414.18	1416.25	1413.13	1414.0	44100	62370816.0
2024-08-14 09:55:00	1414.0	1414.0	1412.07	1412.62	40900	57778176.0
2024-08-14 10:00:00	1412.51	1415.7	1412.09	1415.63	28300	40000416.0
2024-08-14 10:05:00	1415.7	1416.05	1413.8	1416.05	33500	47311968.0
2024-08-14 10:10:00	1416.68	1418.18	1416.0	1418.0	23600	33450370.0
2024-08-14 10:15:00	1418.0	1418.0	1414.0	1414.66	28300	40059004.0
2024-08-14 10:20:00	1416.71	1416.71	1413.0	1413.18	26800	37986490.0
2024-08-14 10:25:00	1413.02	1413.2	1412.03	1413.19	45600	64415182.0
2024-08-14 10:30:00	1413.19	1413.8	1412.59	1412.99	20500	28964798.0
2024-08-14 10:35:00	1412.99	1413.96	1412.55	1413.96	20600	29009474.0
2024-08-14 10:40:00	1413.96	1414.92	1413.39	1413.55	14200	20080252.0
2024-08-14 10:45:00	1413.56	1416.65	1413.0	1416.48	20700	29268158.0
2024-08-14 10:50:00	1416.59	1416.6	1414.53	1415.17	14500	20528512.0
2024-08-14 10:55:00	1415.16	1416.0	1414.12	1415.99	29700	42018366.0
2024-08-14 11:00:00	1415.99	1416.98	1415.16	1416.63	18200	25774010.0
2024-08-14 11:05:00	1416.64	1416.95	1414.51	1415.36	20700	29303104.0
2024-08-14 11:10:00	1415.18	1415.5	1414.0	1414.0	13400	18955848.0
2024-08-14 11:15:00	1414.02	1414.92	1413.0	1414.3	27200	38448440.0
2024-08-14 11:20:00	1414.3	1414.75	1413.77	1413.77	13100	18527232.0
2024-08-14 11:25:00	1414.23	1415.03	1414.13	1414.72	10000	14145408.0
2024-08-14 11:30:00	1414.01	1415.8	1414.0	1414.42	10400	14779342.0
2024-08-14 13:05:00	1414.6	1416.39	1414.6	1414.69	34200	48426367.0
2024-08-14 13:10:00	1414.65	1415.4	1414.64	1414.8	12200	17261440.0
2024-08-14 13:15:00	1414.8	1414.95	1414.0	1414.34	22600	31936639.0
2024-08-14 13:20:00	1414.34	1414.76	1414.22	1414.63	10600	14993024.0
2024-08-14 13:25:00	1414.63	1415.15	1414.23	1414.51	12200	17188608.0
2024-08-14 13:30:00	1414.96	1415.27	1414.51	1414.75	8000	11319284.0
2024-08-14 13:35:00	1414.75	1415.5	1414.58	1414.81	21700	30740228.0
2024-08-14 13:40:00	1414.81	1416.89	1414.6	1416.89	15800	22370054.0
2024-08-14 13:45:00	1416.87	1418.6	1415.4	1416.52	36300	51459456.0
2024-08-14 13:50:00	1416.66	1417.09	1416.03	1416.96	14200	20119286.0
2024-08-14 13:55:00	1416.91	1417.0	1416.01	1416.06	11000	15608704.0
2024-08-14 14:00:00	1416.07	1416.99	1415.25	1416.72	16300	23051656.0
2024-08-14 14:05:00	1416.72	1416.72	1415.1	1415.22	14000	19814788.0
2024-08-14 14:10:00	1415.37	1415.85	1415.02	1415.09	15900	22503553.0
2024-08-14 14:15:00	1415.1	1416.71	1415.0	1416.57	23800	33619200.0
2024-08-14 14:20:00	1416.57	1416.57	1415.13	1415.33	14000	19819007.0
2024-08-14 14:25:00	1415.35	1416.5	1415.12	1415.37	29400	41708409.0
2024-08-14 14:30:00	1415.22	1415.7	1415.01	1415.42	22000	31088125.0
2024-08-14 14:35:00	1415.51	1416.8	1415.15	1415.15	23600	33490174.0
2024-08-14 14:40:00	1415.6	1415.6	1414.77	1414.83	32600	46126859.0
2024-08-14 14:45:00	1414.89	1414.89	1414.01	1414.33	53800	76096629.0
2024-08-14 14:50:00	1414.52	1416.99	1414.52	1415.0	47800	67662602.0
2024-08-14 14:55:00	1415.0	1415.72	1413.3	1413.4	55100	77917568.0
2024-08-14 15:00:00	1413.7	1413.8	1413.3	1413.3	49100	69395958.0
2024-08-15 09:35:00	1405.03	1419.99	1404.05	1417.99	268700	379064160.0
2024-08-15 09:40:00	1417.99	1418.47	1415.05	1415.65	75300	106691392.0
2024-08-15 09:45:00	1415.61	1419.97	1415.0	1415.56	90600	128509272.0
2024-08-15 09:50:00	1415.73	1418.49	1413.68	1417.91	54700	77487936.0
2024-08-15 09:55:00	1417.91	1420.18	1415.2	1416.0	89500	126931588.0
2024-08-15 10:00:00	1415.96	1419.0	1412.0	1417.08	56000	79314568.0
2024-08-15 10:05:00	1417.17	1418.5	1410.0	1410.0	68300	96526396.0
2024-08-15 10:10:00	1410.0	1413.69	1409.68	1412.9	47600	67171962.0
2024-08-15 10:15:00	1411.51	1419.0	1411.5	1417.92	80300	113683650.0
2024-08-15 10:20:00	1417.14	1424.81	1417.14	1424.81	115300	163806730.0
2024-08-15 10:25:00	1424.77	1427.87	1424.3	1425.0	115000	163965946.0
2024-08-15 10:30:00	1425.0	1428.0	1424.45	1427.78	70200	100147968.0
2024-08-15 10:35:00	1427.91	1435.99	1427.89	1430.0	133300	190894080.0
2024-08-15 10:40:00	1429.0	1431.01	1428.5	1429.99	35200	50332288.0
2024-08-15 10:45:00	1429.52	1430.37	1428.05	1429.97	26600	38022016.0
2024-08-15 10:50:00	1429.97	1431.0	1428.0	1428.0	29800	42602496.0
2024-08-15 10:55:00	1428.0	1428.4	1425.55	1426.28	24800	35373568.0
2024-08-15 11:00:00	1425.76	1428.48	1425.27	1425.94	21700	30956672.0
2024-08-15 11:05:00	1425.95	1427.8	1425.6	1426.0	28000	39952512.0
2024-08-15 11:10:00	1426.0	1427.7	1425.55	1427.46	24400	34814464.0
2024-08-15 11:15:00	1427.46	1429.5	1427.0	1429.19	27700	39565568.0
2024-08-15 11:20:00	1429.03	1430.0	1427.71	1429.99	28300	40456704.0
2024-08-15 11:25:00	1429.17	1430.0	1427.69	1428.75	21300	30446848.0
2024-08-15 11:30:00	1429.89	1429.9	1427.21	1427.31	20200	28962048.0
2024-08-15 13:05:00	1429.0	1429.36	1425.05	1425.05	21800	31026688.0
2024-08-15 13:10:00	1425.05	1425.05	1423.11	1423.17	20700	29475582.0
2024-08-15 13:15:00	1423.17	1423.57	1422.5	1423.2	14800	21060610.0
2024-08-15 13:20:00	1423.5	1423.59	1421.88	1422.99	16800	23900408.0
2024-08-15 13:25:00	1423.0	1423.5	1422.3	1423.0	10300	14656007.0
2024-08-15 13:30:00	1422.98	1423.88	1422.68	1423.88	9500	13520384.0
2024-08-15 13:35:00	1424.0	1424.94	1422.9	1422.92	15400	21927937.0
2024-08-15 13:40:00	1422.95	1423.95	1422.8	1423.7	16000	22774269.0
2024-08-15 13:45:00	1422.91	1423.75	1422.9	1422.9	9100	12952320.0
2024-08-15 13:50:00	1423.0	1423.61	1421.5	1421.5	18600	26462715.0
2024-08-15 13:55:00	1421.5	1422.84	1421.18	1422.5	20200	28715520.0
2024-08-15 14:00:00	1422.49	1422.49	1421.2	1421.25	15600	22177548.0
2024-08-15 14:05:00	1421.25	1421.25	1420.0	1420.76	22000	31277044.0
2024-08-15 14:10:00	1420.16	1420.76	1418.8	1418.8	26600	37741572.0
2024-08-15 14:15:00	1418.8	1418.95	1416.71	1416.88	34700	49224196.0
2024-08-15 14:20:00	1416.85	1418.05	1416.81	1417.71	16700	23670268.0
2024-08-15 14:25:00	1417.65	1418.18	1417.5	1418.04	18900	26795272.0
2024-08-15 14:30:00	1418.04	1420.0	1418.03	1418.88	19600	27812598.0
2024-08-15 14:35:00	1418.88	1422.94	1418.88	1422.9	30800	43812356.0
2024-08-15 14:40:00	1422.25	1424.35	1421.63	1424.31	35200	50098689.0
2024-08-15 14:45:00	1424.31	1428.0	1422.02	1427.99	101400	144653569.0
2024-08-15 14:50:00	1427.51	1428.34	1426.55	1428.0	72300	103198976.0
2024-08-15 14:55:00	1428.0	1430.0	1427.15	1430.0	108200	154694400.0
2024-08-15 15:00:00	1429.99	1430.5	1426.89	1426.89	77700	110954240.0
2024-08-16 09:35:00	1426.79	1426.8	1419.03	1419.81	105800	150468032.0
2024-08-16 09:40:00	1419.1	1422.39	1417.02	1422.3	67000	95132064.0
2024-08-16 09:45:00	1421.61	1424.69	1419.19	1423.07	58000	82498720.0
2024-08-16 09:50:00	1423.07	1423.07	1420.01	1420.13	22800	32394176.0
2024-08-16 09:55:00	1420.0	1425.4	1417.65	1424.0	59200	84150784.0
2024-08-16 10:00:00	1423.46	1426.0	1423.46	1425.16	31100	44314624.0
2024-08-16 10:05:00	1425.54	1425.98	1422.0	1422.49	28600	40729760.0
2024-08-16 10:10:00	1422.04	1422.96	1421.0	1422.46	19100	27155904.0
2024-08-16 10:15:00	1422.47	1422.47	1420.13	1422.28	20800	29563460.0
2024-08-16 10:20:00	1422.4	1428.0	1421.5	1424.15	46100	65682236.0
2024-08-16 10:25:00	1424.23	1427.0	1424.23	1424.65	27200	38718328.0
2024-08-16 10:30:00	1424.65	1429.0	1424.3	1429.0	39100	55766856.0
2024-08-16 10:35:00	1429.5	1431.4	1428.07	1431.27	50100	71628928.0
2024-08-16 10:40:00	1431.27	1434.95	1430.5	1433.01	63000	90251514.0
2024-08-16 10:45:00	1433.01	1435.89	1432.65	1433.0	58600	84054464.0
2024-08-16 10:50:00	1433.0	1433.5	1430.0	1430.43	33900	48503298.0
2024-08-16 10:55:00	1429.1	1431.99	1429.04	1431.99	34200	48908170.0
2024-08-16 11:00:00	1431.25	1431.98	1430.01	1431.23	13200	18888444.0
2024-08-16 11:05:00	1431.16	1431.78	1430.51	1431.7	17500	25044604.0
2024-08-16 11:10:00	1431.7	1432.5	1431.69	1432.15	26700	38235784.0
2024-08-16 11:15:00	1432.1	1432.3	1430.04	1431.52	16900	24190712.0
2024-08-16 11:20:00	1431.97	1432.0	1430.2	1430.33	12400	17741696.0
2024-08-16 11:25:00	1430.73	1432.0	1430.23	1431.01	11700	16745093.0
2024-08-16 11:30:00	1431.0	1432.0	1431.0	1431.08	11900	17035895.0
2024-08-16 13:05:00	1431.1	1431.1	1425.0	1426.2	48000	68569606.0
2024-08-16 13:10:00	1426.77	1431.02	1425.18	1429.99	33200	47425280.0
2024-08-16 13:15:00	1430.0	1430.56	1428.0	1428.46	24000	34306172.0
2024-08-16 13:20:00	1429.42	1429.95	1427.05	1427.97	23600	33711741.0
2024-08-16 13:25:00	1427.97	1429.49	1427.06	1427.06	23300	33273735.0
2024-08-16 13:30:00	1427.17	1428.48	1426.72	1427.2	20100	28686588.0
2024-08-16 13:35:00	1427.21	1427.86	1427.0	1427.18	14500	20698248.0
2024-08-16 13:40:00	1427.01	1427.83	1426.88	1427.58	15500	22126456.0
2024-08-16 13:45:00	1427.58	1429.5	1427.17	1429.5	16700	23855238.0
2024-08-16 13:50:00	1429.5	1431.01	1429.25	1430.66	27800	39761532.0
2024-08-16 13:55:00	1430.65	1430.77	1430.01	1430.72	21800	31183870.0
2024-08-16 14:00:00	1430.72	1430.73	1429.4	1429.5	18800	26888966.0
2024-08-16 14:05:00	1429.3	1432.85	1428.66	1431.19	39400	56375300.0
2024-08-16 14:10:00	1430.66	1431.97	1429.36	1430.03	24300	34763506.0
2024-08-16 14:15:00	1430.0	1430.03	1428.8	1429.05	14800	21152904.0
2024-08-16 14:20:00	1429.0	1429.09	1428.2	1429.0	16900	24148224.0
2024-08-16 14:25:00	1429.0	1430.0	1428.58	1429.21	26000	37155576.0
2024-08-16 14:30:00	1429.21	1429.65	1428.88	1428.88	22300	31872137.0
2024-08-16 14:35:00	1428.88	1429.12	1428.0	1429.01	26800	38286211.0
2024-08-16 14:40:00	1429.01	1430.0	1428.24	1429.84	34600	49448706.0
2024-08-16 14:45:00	1429.0	1432.0	1428.58	1431.0	47700	68253693.0
2024-08-16 14:50:00	1430.66	1432.89	1429.5	1432.89	52500	75141375.0
2024-08-16 14:55:00	1432.38	1433.0	1431.48	1433.0	92000	131779067.0
2024-08-16 15:00:00	1432.42	1433.0	1431.2	1431.2	86800	124301315.0
2024-08-19 09:35:00	1432.0	1454.45	1432.0	1453.89	275300	398131456.0
2024-08-19 09:40:00	1454.82	1458.77	1450.51	1452.0	239000	348060288.0
2024-08-19 09:45:00	1451.0	1452.0	1445.85	1448.42	107100	155212472.0
2024-08-19 09:50:00	1448.42	1448.42	1443.08	1445.18	108300	156497160.0
2024-08-19 09:55:00	1445.18	1445.99	1441.2	1442.55	70900	102301698.0
2024-08-19 10:00:00	1442.55	1448.91	1441.8	1448.0	69800	100810755.0
2024-08-19 10:05:00	1448.0	1448.62	1445.18	1446.01	45700	66115195.0
2024-08-19 10:10:00	1446.79	1446.79	1443.72	1444.44	37900	54771584.0
2024-08-19 10:15:00	1444.33	1445.33	1443.08	1443.9	32000	46225409.0
2024-08-19 10:20:00	1443.9	1445.1	1443.89	1444.35	24100	34812538.0
2024-08-19 10:25:00	1444.35	1445.0	1440.87	1441.09	34500	49775617.0
2024-08-19 10:30:00	1441.09	1441.2	1438.06	1438.3	66800	96161412.0
2024-08-19 10:35:00	1438.4	1438.58	1436.3	1438.57	46300	66651264.0
2024-08-19 10:40:00	1438.25	1438.55	1436.5	1437.05	22500	32297472.0
2024-08-19 10:45:00	1437.05	1438.98	1437.05	1438.98	34000	48892288.0
2024-08-19 10:50:00	1438.98	1439.0	1438.21	1438.48	15100	21722368.0
2024-08-19 10:55:00	1438.48	1438.62	1436.87	1438.01	33900	48740608.0
2024-08-19 11:00:00	1438.6	1438.64	1437.01	1437.01	16900	24272896.0
2024-08-19 11:05:00	1437.0	1437.37	1436.31	1436.8	18600	26653568.0
2024-08-19 11:10:00	1436.8	1437.8	1436.77	1437.8	9100	13079424.0
2024-08-19 11:15:00	1437.8	1437.8	1437.64	1437.64	16100	23283840.0
2024-08-19 11:20:00	1437.55	1437.64	1436.01	1436.35	23000	32915968.0
2024-08-19 11:25:00	1436.05	1436.05	1434.03	1434.8	34900	50091648.0
2024-08-19 11:30:00	1434.08	1434.36	1433.33	1433.33	15200	21796992.0
2024-08-19 13:05:00	1433.34	1433.38	1432.18	1432.45	49200	70524928.0
2024-08-19 13:10:00	1432.43	1432.67	1431.2	1431.2	25100	35923968.0
2024-08-19 13:15:00	1431.2	1431.39	1428.38	1429.19	37000	52910976.0
2024-08-19 13:20:00	1429.3	1430.57	1428.99	1429.66	25500	36538112.0
2024-08-19 13:25:00	1429.66	1429.67	1429.13	1429.18	15300	21869568.0
2024-08-19 13:30:00	1429.17	1429.54	1429.1	1429.1	19700	28157440.0
2024-08-19 13:35:00	1428.4	1428.4	1425.01	1427.62	38500	54950400.0
2024-08-19 13:40:00	1427.63	1427.66	1425.8	1427.15	16500	23539200.0
2024-08-19 13:45:00	1427.14	1427.14	1425.0	1426.0	30400	43395328.0
2024-08-19 13:50:00	1426.0	1427.21	1425.64	1427.21	20800	29663744.0
2024-08-19 13:55:00	1427.21	1428.99	1427.21	1428.76	16900	24135680.0
2024-08-19 14:00:00	1428.76	1429.0	1428.31	1428.96	14100	20136448.0
2024-08-19 14:05:00	1428.9	1429.11	1428.2	1429.11	20400	29144064.0
2024-08-19 14:10:00	1429.01	1429.01	1427.46	1427.46	19200	27419904.0
2024-08-19 14:15:00	1427.57	1427.66	1427.47	1427.66	9600	13704960.0
2024-08-19 14:20:00	1427.66	1428.0	1427.62	1428.0	12400	17704704.0
2024-08-19 14:25:00	1427.91	1427.96	1427.46	1427.65	26200	37403136.0
2024-08-19 14:30:00	1427.65	1427.75	1426.86	1427.48	17700	25201920.0
2024-08-19 14:35:00	1427.48	1428.6	1427.16	1427.16	25600	36550912.0
2024-08-19 14:40:00	1427.19	1427.97	1426.0	1426.07	31000	44238080.0
2024-08-19 14:45:00	1426.01	1427.42	1425.67	1425.73	36000	51339520.0
2024-08-19 14:50:00	1425.73	1426.58	1425.1	1426.0	40800	58190080.0
2024-08-19 14:55:00	1426.0	1426.0	1425.07	1425.23	38600	55015680.0
2024-08-19 15:00:00	1425.23	1426.32	1425.2	1425.44	63700	90772992.0
2024-08-20 09:35:00	1429.9	1429.9	1422.86	1425.01	103200	147091072.0
2024-08-20 09:40:00	1424.03	1427.0	1422.66	1423.04	62300	88719088.0
2024-08-20 09:45:00	1423.0	1423.01	1419.02	1419.1	72500	103001392.0
2024-08-20 09:50:00	1418.79	1420.0	1418.07	1420.0	60400	85668032.0
2024-08-20 09:55:00	1419.73	1419.73	1414.0	1414.18	61500	87128704.0
2024-08-20 10:00:00	1414.18	1419.99	1414.18	1419.0	50600	71726086.0
2024-08-20 10:05:00	1419.0	1419.48	1417.5	1417.5	34200	48512826.0
2024-08-20 10:10:00	1417.5	1417.5	1415.0	1416.39	45600	64558720.0
2024-08-20 10:15:00	1416.39	1419.27	1416.03	1419.25	29400	41591805.0
2024-08-20 10:20:00	1419.25	1420.68	1418.0	1420.6	44900	63724355.0
2024-08-20 10:25:00	1420.6	1423.0	1418.56	1420.09	49400	70189628.0
2024-08-20 10:30:00	1420.11	1421.0	1419.01	1419.8	16900	23997257.0
2024-08-20 10:35:00	1419.23	1424.14	1419.23	1423.95	55100	78415807.0
2024-08-20 10:40:00	1423.89	1427.6	1423.22	1425.95	43200	61580224.0
2024-08-20 10:45:00	1425.99	1426.49	1425.02	1425.79	21700	30850812.0
2024-08-20 10:50:00	1425.8	1425.8	1424.19	1425.1	31300	44602176.0
2024-08-20 10:55:00	1425.12	1426.4	1423.88	1425.72	37500	53457282.0
2024-08-20 11:00:00	1425.73	1428.66	1425.7	1428.66	44400	63357689.0
2024-08-20 11:05:00	1428.8	1429.59	1427.01	1427.01	25800	36856197.0
2024-08-20 11:10:00	1427.01	1428.01	1425.63	1427.5	26200	37390213.0
2024-08-20 11:15:00	1427.5	1427.66	1426.0	1426.23	20700	29531265.0
2024-08-20 11:20:00	1426.31	1426.65	1425.17	1425.42	21800	31081842.0
2024-08-20 11:25:00	1425.99	1426.5	1425.19	1425.19	16400	23407374.0
2024-08-20 11:30:00	1425.19	1427.59	1425.1	1427.5	20100	28674048.0
2024-08-20 13:05:00	1427.0	1428.6	1425.53	1427.92	42700	60958586.0
2024-08-20 13:10:00	1427.92	1427.92	1425.0	1425.0	18200	25968134.0
2024-08-20 13:15:00	1425.0	1426.15	1424.0	1424.18	20600	29354610.0
2024-08-20 13:20:00	1424.18	1425.79	1423.88	1425.03	21700	30919560.0
2024-08-20 13:25:00	1425.03	1425.8	1424.39	1424.78	19100	27216900.0
2024-08-20 13:30:00	1424.69	1424.78	1420.53	1420.98	18900	26890237.0
2024-08-20 13:35:00	1420.98	1422.94	1420.98	1422.58	22500	31985155.0
2024-08-20 13:40:00	1422.53	1422.89	1420.47	1421.81	25200	35818102.0
2024-08-20 13:45:00	1421.76	1421.9	1420.62	1421.81	20900	29707652.0
2024-08-20 13:50:00	1421.81	1424.0	1420.76	1423.16	48100	68425474.0
2024-08-20 13:55:00	1423.16	1424.79	1421.0	1423.34	41100	58487160.0
2024-08-20 14:00:00	1423.34	1424.99	1421.3	1424.14	39600	56330630.0
2024-08-20 14:05:00	1422.12	1424.16	1421.65	1423.95	12700	18075003.0
2024-08-20 14:10:00	1423.94	1424.11	1422.52	1423.27	15400	21924483.0
2024-08-20 14:15:00	1423.27	1424.0	1422.36	1422.92	21200	30171524.0
2024-08-20 14:20:00	1422.92	1424.0	1422.0	1422.7	18800	26748920.0
2024-08-20 14:25:00	1422.7	1422.7	1421.0	1421.1	24000	34123660.0
2024-08-20 14:30:00	1421.1	1424.36	1421.0	1423.8	50500	71881724.0
2024-08-20 14:35:00	1423.8	1423.98	1421.16	1422.0	38500	54766212.0
2024-08-20 14:40:00	1422.0	1423.0	1421.2	1421.56	38900	55329524.0
2024-08-20 14:45:00	1421.56	1421.91	1420.14	1420.37	38700	54991370.0
2024-08-20 14:50:00	1420.37	1421.91	1419.67	1421.66	62300	88631295.0
2024-08-20 14:55:00	1421.46	1425.45	1421.37	1424.8	114600	163119619.0
2024-08-20 15:00:00	1425.01	1427.0	1422.72	1422.72	98600	140390908.0
2024-08-21 09:35:00	1420.0	1424.98	1416.61	1417.0	122400	173832928.0
2024-08-21 09:40:00	1417.0	1419.8	1416.01	1418.0	51400	72879120.0
2024-08-21 09:45:00	1418.0	1425.5	1418.0	1424.99	55500	79147472.0
2024-08-21 09:50:00	1424.99	1424.99	1422.3	1423.03	40700	57968000.0
2024-08-21 09:55:00	1424.0	1424.47	1420.3	1421.84	31000	44078720.0
2024-08-21 10:00:00	1421.78	1421.78	1418.7	1418.98	26700	37911136.0
2024-08-21 10:05:00	1418.98	1424.8	1418.98	1424.0	47700	67869952.0
2024-08-21 10:10:00	1424.0	1424.69	1422.53	1424.69	43300	61641924.0
2024-08-21 10:15:00	1424.8	1424.9	1423.0	1423.0	27700	39445692.0
2024-08-21 10:20:00	1422.98	1422.98	1420.05	1420.3	20600	29273855.0
2024-08-21 10:25:00	1420.3	1423.91	1420.21	1420.22	25500	36182203.0
2024-08-21 10:30:00	1421.0	1421.91	1420.24	1421.0	15700	22310270.0
2024-08-21 10:35:00	1420.5	1423.6	1420.1	1421.8	19100	27161480.0
2024-08-21 10:40:00	1422.88	1424.11	1422.0	1423.69	18800	26756606.0
2024-08-21 10:45:00	1422.88	1424.18	1422.21	1422.3	18300	26049338.0
2024-08-21 10:50:00	1422.28	1427.77	1422.19	1426.99	80600	114884548.0
2024-08-21 10:55:00	1426.99	1427.98	1425.04	1427.0	48100	68633860.0
2024-08-21 11:00:00	1427.0	1427.3	1423.22	1423.26	34700	49428102.0
2024-08-21 11:05:00	1423.26	1424.74	1423.26	1423.57	11700	16660984.0
2024-08-21 11:10:00	1423.57	1425.0	1423.57	1423.6	10900	15525252.0
2024-08-21 11:15:00	1423.6	1425.2	1423.59	1423.6	15400	21933376.0
2024-08-21 11:20:00	1423.6	1425.0	1423.59	1424.33	11400	16240248.0
2024-08-21 11:25:00	1424.33	1425.7	1424.06	1424.49	13900	19807626.0
2024-08-21 11:30:00	1425.5	1426.0	1424.83	1426.0	14800	21102464.0
2024-08-21 13:05:00	1426.0	1427.09	1425.03	1425.5	22600	32231426.0
2024-08-21 13:10:00	1425.5	1426.0	1424.02	1425.49	24900	35482617.0
2024-08-21 13:15:00	1425.49	1425.49	1424.0	1424.11	10200	14529793.0
2024-08-21 13:20:00	1424.11	1424.69	1421.13	1421.13	29200	41571320.0
2024-08-21 13:25:00	1421.08	1422.0	1420.26	1420.96	20000	28417931.0
2024-08-21 13:30:00	1420.92	1422.07	1420.68	1420.9	14900	21172988.0
2024-08-21 13:35:00	1421.0	1421.58	1418.5	1419.29	34900	49554042.0
2024-08-21 13:40:00	1419.29	1420.23	1418.03	1418.67	23700	33627917.0
2024-08-21 13:45:00	1420.08	1421.2	1418.81	1419.22	12900	18314874.0
2024-08-21 13:50:00	1420.28	1420.28	1419.51	1419.76	13000	18457464.0
2024-08-21 13:55:00	1419.23	1419.67	1418.31	1418.67	14500	20572424.0
2024-08-21 14:00:00	1419.37	1419.48	1418.36	1418.84	10500	14896512.0
2024-08-21 14:05:00	1419.48	1419.48	1417.0	1417.14	80900	114700024.0
2024-08-21 14:10:00	1417.14	1420.0	1417.14	1418.09	19800	28086920.0
2024-08-21 14:15:00	1418.22	1419.03	1417.8	1418.69	13100	18579840.0
2024-08-21 14:20:00	1418.82	1421.2	1418.01	1418.1	20400	28947462.0
2024-08-21 14:25:00	1418.01	1418.46	1417.03	1417.08	28200	39982326.0
2024-08-21 14:30:00	1417.3	1417.64	1417.12	1417.62	23700	33591296.0
2024-08-21 14:35:00	1417.64	1418.2	1417.18	1417.75	19400	27500676.0
2024-08-21 14:40:00	1417.75	1418.24	1417.4	1417.78	26900	38141060.0
2024-08-21 14:45:00	1417.86	1418.13	1417.5	1417.51	43700	61944444.0
2024-08-21 14:50:00	1417.51	1419.83	1417.41	1417.75	47800	67833473.0
2024-08-21 14:55:00	1417.75	1420.0	1417.27	1418.72	83300	118074367.0
2024-08-21 15:00:00	1418.72	1419.87	1417.47	1417.58	69700	98764420.0
2024-08-22 09:35:00	1416.0	1419.9	1413.07	1415.67	101100	143230464.0
2024-08-22 09:40:00	1415.67	1416.35	1410.26	1411.4	88500	125051536.0
2024-08-22 09:45:00	1411.4	1417.99	1411.4	1414.35	32100	45405760.0
2024-08-22 09:50:00	1414.35	1417.0	1413.99	1414.08	28900	40893760.0
2024-08-22 09:55:00	1414.08	1414.08	1412.22	1413.55	34400	48605952.0
2024-08-22 10:00:00	1413.5	1413.83	1410.0	1411.89	66400	93708352.0
2024-08-22 10:05:00	1411.89	1411.89	1407.0	1410.0	85400	120351928.0
2024-08-22 10:10:00	1410.0	1410.51	1409.0	1409.85	31100	43844613.0
2024-08-22 10:15:00	1409.85	1411.92	1409.3	1411.69	32200	45404554.0
2024-08-22 10:20:00	1411.69	1411.69	1409.31	1411.65	19500	27504689.0
2024-08-22 10:25:00	1411.65	1412.6	1409.81	1409.81	29500	41633480.0
2024-08-22 10:30:00	1409.81	1409.81	1406.58	1406.58	48500	68288384.0
2024-08-22 10:35:00	1406.58	1408.05	1406.41	1406.52	36900	51991494.0
2024-08-22 10:40:00	1406.52	1406.54	1401.78	1402.34	107100	150372786.0
2024-08-22 10:45:00	1402.34	1403.54	1401.88	1402.46	45300	63541514.0
2024-08-22 10:50:00	1402.46	1402.46	1400.01	1400.11	71800	100514302.0
2024-08-22 10:55:00	1400.11	1400.99	1400.01	1400.92	36700	51333124.0
2024-08-22 11:00:00	1400.92	1404.5	1400.11	1402.61	62900	88198270.0
2024-08-22 11:05:00	1402.61	1404.49	1402.6	1402.7	28400	39861246.0
2024-08-22 11:10:00	1402.7	1403.0	1402.66	1402.7	15100	21181830.0
2024-08-22 11:15:00	1402.71	1405.99	1402.0	1403.95	29900	41980152.0
2024-08-22 11:20:00	1405.7	1405.91	1403.63	1403.8	29000	40733702.0
2024-08-22 11:25:00	1403.8	1405.07	1403.0	1403.32	18900	26541696.0
2024-08-22 11:30:00	1403.32	1404.3	1401.07	1404.29	25100	35202683.0
2024-08-22 13:05:00	1404.3	1405.49	1402.82	1404.48	33400	46898049.0
2024-08-22 13:10:00	1404.41	1404.41	1403.0	1403.1	12800	17968643.0
2024-08-22 13:15:00	1403.0	1405.6	1403.0	1403.59	31200	43812213.0
2024-08-22 13:20:00	1403.59	1406.0	1403.0	1405.6	26400	37111810.0
2024-08-22 13:25:00	1404.27	1406.81	1404.0	1406.51	32800	46047372.0
2024-08-22 13:30:00	1406.51	1407.52	1405.03	1407.0	30200	42472050.0
2024-08-22 13:35:00	1406.86	1407.52	1405.67	1407.21	20500	28841344.0
2024-08-22 13:40:00	1406.08	1410.0	1406.08	1408.3	28200	39716352.0
2024-08-22 13:45:00	1409.29	1409.29	1407.0	1409.0	16800	23674254.0
2024-08-22 13:50:00	1409.0	1410.89	1408.94	1409.88	23100	32580353.0
2024-08-22 13:55:00	1409.9	1410.0	1408.04	1408.13	29500	41597943.0
2024-08-22 14:00:00	1408.13	1408.76	1406.27	1407.79	19000	26746376.0
2024-08-22 14:05:00	1407.79	1410.0	1406.04	1409.7	49200	69289970.0
2024-08-22 14:10:00	1409.7	1409.88	1407.0	1408.23	28200	39726344.0
2024-08-22 14:15:00	1409.09	1409.9	1408.32	1408.51	22200	31284740.0
2024-08-22 14:20:00	1408.54	1410.0	1408.3	1409.95	26400	37241336.0
2024-08-22 14:25:00	1409.95	1412.99	1409.69	1410.64	56700	80012424.0
2024-08-22 14:30:00	1412.36	1412.36	1409.34	1409.34	39000	55037428.0
2024-08-22 14:35:00	1409.41	1412.74	1409.4	1412.74	40100	56631304.0
2024-08-22 14:40:00	1412.74	1413.49	1412.22	1412.22	50300	71095296.0
2024-08-22 14:45:00	1412.22	1413.0	1410.5	1412.41	38600	54510595.0
2024-08-22 14:50:00	1412.41	1413.17	1412.02	1412.4	40000	56512249.0
2024-08-22 14:55:00	1412.05	1413.32	1410.59	1413.32	80500	113624318.0
2024-08-22 15:00:00	1413.32	1414.97	1410.05	1410.05	88300	124789254.0
2024-08-23 09:35:00	1408.0	1413.49	1407.06	1412.5	153000	215755920.0
2024-08-23 09:40:00	1412.01	1417.94	1412.01	1415.21	94600	133885680.0
2024-08-23 09:45:00	1415.31	1423.0	1415.31	1415.35	138200	196179328.0
2024-08-23 09:50:00	1415.35	1416.65	1413.66	1413.9	44400	62828152.0
2024-08-23 09:55:00	1413.9	1418.47	1413.03	1416.51	53800	76222920.0
2024-08-23 10:00:00	1416.51	1417.15	1413.01	1414.01	21500	30422148.0
2024-08-23 10:05:00	1414.01	1414.3	1411.01	1413.41	35600	50290746.0
2024-08-23 10:10:00	1413.41	1413.47	1411.24	1411.9	26700	37708416.0
2024-08-23 10:15:00	1411.9	1415.99	1411.5	1415.99	22000	31124936.0
2024-08-23 10:20:00	1414.6	1415.76	1413.13	1413.13	15400	21778492.0
2024-08-23 10:25:00	1413.37	1413.37	1412.0	1412.0	19300	27265724.0
2024-08-23 10:30:00	1412.0	1412.78	1411.0	1412.18	18600	26187973.0
2024-08-23 10:35:00	1412.0	1413.13	1411.5	1411.97	20000	28246528.0
2024-08-23 10:40:00	1411.95	1413.2	1411.49	1411.5	26400	37281721.0
2024-08-23 10:45:00	1411.5	1411.87	1408.01	1408.97	41500	58594118.0
2024-08-23 10:50:00	1408.94	1408.96	1406.19	1408.0	36200	50950390.0
2024-08-23 10:55:00	1408.0	1408.0	1406.61	1407.06	18300	25750794.0
2024-08-23 11:00:00	1407.05	1409.0	1406.88	1409.0	20700	29135608.0
2024-08-23 11:05:00	1408.0	1408.43	1406.98	1408.0	19400	27306495.0
2024-08-23 11:10:00	1408.43	1412.03	1407.83	1411.91	30800	43433602.0
2024-08-23 11:15:00	1411.91	1414.15	1411.9	1413.89	39800	56235785.0
2024-08-23 11:20:00	1413.89	1419.09	1413.58	1419.07	71100	100734076.0
2024-08-23 11:25:00	1419.4	1421.13	1417.12	1418.0	67200	95370628.0
2024-08-23 11:30:00	1418.68	1418.68	1416.03	1416.1	29800	42233848.0
2024-08-23 13:05:00	1416.9	1418.5	1414.0	1414.8	27000	38250116.0
2024-08-23 13:10:00	1414.79	1414.98	1413.13	1413.13	13000	18386688.0
2024-08-23 13:15:00	1413.0	1414.56	1412.09	1414.01	13800	19506936.0
2024-08-23 13:20:00	1414.01	1414.01	1412.51	1412.55	13200	18656515.0
2024-08-23 13:25:00	1412.51	1413.27	1412.5	1413.27	14000	19720061.0
2024-08-23 13:30:00	1413.31	1416.3	1413.31	1414.65	34800	49246216.0
2024-08-23 13:35:00	1414.63	1414.63	1413.33	1414.26	11500	16258176.0
2024-08-23 13:40:00	1414.27	1414.76	1413.62	1414.0	14300	20221433.0
2024-08-23 13:45:00	1413.84	1414.17	1413.65	1414.01	9900	13927431.0
2024-08-23 13:50:00	1414.01	1415.0	1413.6	1414.0	16800	23817219.0
2024-08-23 13:55:00	1414.76	1414.76	1413.06	1413.11	11800	16683392.0
2024-08-23 14:00:00	1413.11	1414.3	1412.8	1414.27	13000	18373251.0
2024-08-23 14:05:00	1412.81	1414.41	1412.81	1413.77	10900	15412466.0
2024-08-23 14:10:00	1413.79	1414.15	1413.18	1413.2	11000	15552136.0
2024-08-23 14:15:00	1413.2	1413.87	1413.03	1413.86	12200	17242752.0
2024-08-23 14:20:00	1413.86	1414.3	1413.0	1413.0	22300	31521796.0
2024-08-23 14:25:00	1413.0	1413.11	1412.91	1413.11	16400	23173113.0
2024-08-23 14:30:00	1413.1	1414.23	1413.1	1413.98	16300	23047047.0
2024-08-23 14:35:00	1413.98	1414.9	1413.2	1414.8	17200	24308218.0
2024-08-23 14:40:00	1414.75	1415.04	1414.22	1415.04	17900	25324041.0
2024-08-23 14:45:00	1415.04	1415.04	1414.2	1414.55	27700	39185529.0
2024-08-23 14:50:00	1414.55	1415.6	1414.2	1415.25	28700	40614394.0
2024-08-23 14:55:00	1415.4	1415.69	1414.98	1415.5	45400	64333702.0
2024-08-23 15:00:00	1415.38	1416.9	1414.99	1414.99	54100	76587780.0
2024-08-26 09:35:00	1417.0	1423.49	1413.23	1415.02	126000	178605568.0
2024-08-26 09:40:00	1414.0	1418.09	1412.88	1416.76	52200	73875680.0
2024-08-26 09:45:00	1414.56	1416.47	1413.6	1415.17	35300	49990400.0
2024-08-26 09:50:00	1415.0	1419.8	1414.73	1419.0	41000	58068416.0
2024-08-26 09:55:00	1418.95	1419.78	1417.02	1419.1	34000	48223456.0
2024-08-26 10:00:00	1419.11	1419.94	1417.69	1419.68	49400	70105920.0
2024-08-26 10:05:00	1419.68	1421.44	1418.46	1420.56	66900	94980736.0
2024-08-26 10:10:00	1420.53	1420.56	1416.0	1416.0	30300	42994488.0
2024-08-26 10:15:00	1416.0	1416.0	1411.17	1413.0	64400	91027720.0
2024-08-26 10:20:00	1412.15	1414.0	1410.96	1410.96	51200	72295992.0
2024-08-26 10:25:00	1410.6	1411.8	1409.0	1410.35	51000	71932868.0
2024-08-26 10:30:00	1410.38	1411.69	1409.03	1409.98	29000	40896138.0
2024-08-26 10:35:00	1409.85	1410.8	1409.5	1410.5	19300	27211762.0
2024-08-26 10:40:00	1410.0	1410.5	1409.5	1410.28	19900	28054790.0
2024-08-26 10:45:00	1409.7	1409.7	1409.02	1409.02	24100	33965316.0
2024-08-26 10:50:00	1409.01	1409.01	1408.0	1408.72	29100	40989893.0
2024-08-26 10:55:00	1408.71	1408.71	1408.1	1408.3	18500	26052145.0
2024-08-26 11:00:00	1408.22	1408.72	1406.6	1406.67	50900	71647490.0
2024-08-26 11:05:00	1406.68	1406.68	1403.9	1405.0	51100	71801222.0
2024-08-26 11:10:00	1405.0	1405.5	1403.19	1403.36	36700	51532666.0
2024-08-26 11:15:00	1403.36	1406.04	1403.15	1406.04	24500	34396550.0
2024-08-26 11:20:00	1407.0	1410.26	1406.5	1408.83	33300	46911740.0
2024-08-26 11:25:00	1408.47	1410.26	1407.96	1408.42	19100	26910848.0
2024-08-26 11:30:00	1409.03	1410.49	1408.13	1410.49	24600	34672645.0
2024-08-26 13:05:00	1410.48	1410.49	1408.03	1408.55	28900	40726527.0
2024-08-26 13:10:00	1408.55	1409.86	1408.13	1408.15	11400	16049408.0
2024-08-26 13:15:00	1408.15	1409.99	1408.0	1408.6	20700	29157756.0
2024-08-26 13:20:00	1408.55	1409.93	1407.74	1407.98	13300	18735740.0
2024-08-26 13:25:00	1408.0	1408.0	1406.5	1406.6	14100	19840898.0
2024-08-26 13:30:00	1406.6	1409.58	1406.5	1408.0	16000	22522368.0
2024-08-26 13:35:00	1408.0	1409.57	1407.11	1407.92	13800	19429898.0
2024-08-26 13:40:00	1409.3	1411.6	1409.3	1411.4	22800	32247796.0
2024-08-26 13:45:00	1411.47	1411.99	1410.6	1411.62	24500	34579720.0
2024-08-26 13:50:00	1411.01	1413.0	1410.61	1412.44	26100	36853884.0
2024-08-26 13:55:00	1411.56	1412.4	1411.22	1411.88	9400	13238794.0
2024-08-26 14:00:00	1411.88	1412.0	1411.19	1411.87	14100	19905276.0
2024-08-26 14:05:00	1411.98	1412.49	1411.19	1411.2	11500	16236800.0
2024-08-26 14:10:00	1411.19	1413.9	1410.72	1413.9	28200	39836419.0
2024-08-26 14:15:00	1413.9	1413.99	1411.25	1413.83	30500	43095034.0
2024-08-26 14:20:00	1413.0	1413.77	1410.0	1411.52	15400	21740293.0
2024-08-26 14:25:00	1410.84	1414.0	1410.84	1413.97	26800	37857792.0
2024-08-26 14:30:00	1413.97	1414.39	1412.39	1412.94	32900	46509943.0
2024-08-26 14:35:00	1412.94	1414.17	1412.4	1414.0	31600	44661637.0
2024-08-26 14:40:00	1414.0	1414.48	1412.93	1413.02	33900	47931644.0
2024-08-26 14:45:00	1413.02	1414.4	1412.7	1413.66	26500	37464316.0
2024-08-26 14:50:00	1413.66	1414.3	1413.0	1414.3	35000	49411076.0
2024-08-26 14:55:00	1414.28	1414.28	1413.21	1413.66	54200	76757508.0
2024-08-26 15:00:00	1413.66	1414.16	1412.0	1412.0	40900	57777144.0
2024-08-27 09:35:00	1412.0	1412.78	1407.79	1411.0	71200	100412424.0
2024-08-27 09:40:00	1410.51	1411.99	1407.12	1410.03	48200	67943528.0
2024-08-27 09:45:00	1409.43	1409.43	1404.13	1405.36	47700	67076992.0
2024-08-27 09:50:00	1404.98	1404.99	1401.11	1403.64	83500	117118640.0
2024-08-27 09:55:00	1403.64	1406.5	1402.0	1405.88	43900	61605856.0
2024-08-27 10:00:00	1405.02	1406.68	1404.3	1405.66	23300	32743776.0
2024-08-27 10:05:00	1406.4	1406.4	1402.58	1404.25	28800	40437824.0
2024-08-27 10:10:00	1404.25	1406.45	1404.25	1404.35	22600	31780736.0
2024-08-27 10:15:00	1404.35	1406.05	1404.34	1404.57	16200	22764224.0
2024-08-27 10:20:00	1404.35	1405.8	1404.0	1405.12	20700	29079874.0
2024-08-27 10:25:00	1405.12	1405.78	1404.04	1405.77	20000	28092860.0
2024-08-27 10:30:00	1405.77	1405.77	1404.06	1405.0	9700	13626822.0
2024-08-27 10:35:00	1404.57	1406.5	1404.49	1405.1	24000	33738432.0
2024-08-27 10:40:00	1406.42	1408.86	1405.1	1407.06	29600	41664057.0
2024-08-27 10:45:00	1407.05	1407.71	1405.47	1406.48	15500	21803203.0
2024-08-27 10:50:00	1406.37	1409.01	1406.37	1407.65	40700	57296509.0
2024-08-27 10:55:00	1407.71	1412.8	1407.38	1409.84	45600	64323771.0
2024-08-27 11:00:00	1410.69	1410.69	1407.57	1408.02	16300	22964290.0
2024-08-27 11:05:00	1408.04	1409.49	1408.04	1408.42	13100	18455620.0
2024-08-27 11:10:00	1408.42	1408.98	1407.8	1407.85	9900	13942016.0
2024-08-27 11:15:00	1407.86	1408.98	1407.85	1408.12	13000	18307464.0
2024-08-27 11:20:00	1408.11	1409.99	1407.87	1408.87	16800	23665722.0
2024-08-27 11:25:00	1408.87	1410.6	1408.87	1409.74	16900	23828160.0
2024-08-27 11:30:00	1409.72	1410.54	1408.23	1408.23	28000	39469062.0
2024-08-27 13:05:00	1408.25	1410.18	1408.03	1409.68	24500	34459706.0
2024-08-27 13:10:00	1408.42	1409.67	1407.01	1407.13	16300	22946752.0
2024-08-27 13:15:00	1407.09	1408.01	1407.08	1407.15	12300	17312128.0
2024-08-27 13:20:00	1407.54	1408.0	1406.84	1406.84	13100	18435584.0
2024-08-27 13:25:00	1406.79	1407.32	1405.86	1407.0	18300	25737984.0
2024-08-27 13:30:00	1406.0	1407.32	1406.0	1406.12	15400	21661312.0
2024-08-27 13:35:00	1406.12	1406.98	1406.12	1406.68	12400	17443202.0
2024-08-27 13:40:00	1406.72	1409.99	1406.6	1406.95	23900	33635200.0
2024-08-27 13:45:00	1406.95	1406.95	1405.37	1405.85	21900	30791808.0
2024-08-27 13:50:00	1405.85	1406.58	1405.6	1406.39	20200	28470008.0
2024-08-27 13:55:00	1406.38	1406.95	1406.37	1406.37	9600	13502979.0
2024-08-27 14:00:00	1406.37	1406.5	1406.0	1406.35	16400	22990848.0
2024-08-27 14:05:00	1406.26	1407.96	1405.99	1407.96	15300	21518715.0
2024-08-27 14:10:00	1407.75	1407.89	1406.24	1406.28	11700	16457606.0
2024-08-27 14:15:00	1406.28	1406.28	1405.01	1405.02	18300	25724288.0
2024-08-27 14:20:00	1405.26	1405.5	1405.02	1405.25	13000	18269050.0
2024-08-27 14:25:00	1405.3	1406.2	1405.19	1405.61	15100	21225092.0
2024-08-27 14:30:00	1406.0	1406.89	1405.5	1406.0	14100	19909760.0
2024-08-27 14:35:00	1405.57	1406.5	1405.44	1406.5	19800	27836669.0
2024-08-27 14:40:00	1406.5	1406.5	1405.0	1406.44	40900	57479943.0
2024-08-27 14:45:00	1405.06	1406.5	1403.54	1403.54	58500	82195966.0
2024-08-27 14:50:00	1403.36	1406.27	1403.36	1406.0	69000	96928002.0
2024-08-27 14:55:00	1406.0	1407.0	1404.16	1406.07	107600	151249664.0
2024-08-27 15:00:00	1406.08	1406.99	1404.07	1404.07	73800	103712125.0
2024-08-28 09:35:00	1404.07	1405.55	1392.3	1397.1	211700	296037696.0
2024-08-28 09:40:00	1397.97	1401.61	1393.3	1401.61	107200	149671072.0
2024-08-28 09:45:00	1401.0	1401.81	1395.6	1401.81	65100	91050784.0
2024-08-28 09:50:00	1401.81	1403.0	1398.81	1399.27	53900	75429153.0
2024-08-28 09:55:00	1399.27	1399.9	1394.38	1395.98	101700	142105283.0
2024-08-28 10:00:00	1395.97	1397.65	1394.35	1395.0	70000	97718716.0
2024-08-28 10:05:00	1395.0	1395.0	1385.0	1386.59	230600	320408312.0
2024-08-28 10:10:00	1386.59	1387.0	1380.0	1383.0	179900	248809346.0
2024-08-28 10:15:00	1383.0	1385.58	1381.6	1384.33	61300	84811648.0
2024-08-28 10:20:00	1384.33	1384.33	1380.18	1380.4	97900	135278976.0
2024-08-28 10:25:00	1380.4	1382.0	1376.5	1376.5	138400	190901504.0
2024-08-28 10:30:00	1376.5	1377.5	1375.0	1377.49	137300	188865664.0
2024-08-28 10:35:00	1377.49	1379.11	1375.3	1377.94	69200	95243776.0
2024-08-28 10:40:00	1377.94	1383.66	1377.9	1382.3	63700	87961216.0
2024-08-28 10:45:00	1382.3	1382.3	1378.3	1380.54	53500	73860352.0
2024-08-28 10:50:00	1380.54	1384.88	1380.24	1381.65	55400	76618754.0
2024-08-28 10:55:00	1381.65	1382.84	1380.0	1381.01	60400	83446014.0
2024-08-28 11:00:00	1381.01	1382.65	1380.3	1381.26	40400	55726592.0
2024-08-28 11:05:00	1381.26	1381.85	1379.0	1381.85	52700	72806144.0
2024-08-28 11:10:00	1380.88	1382.0	1379.0	1379.9	34400	47486976.0
2024-08-28 11:15:00	1379.9	1379.9	1378.75	1379.0	36500	50330880.0
2024-08-28 11:20:00	1378.99	1380.5	1378.99	1379.99	30700	42357504.0
2024-08-28 11:25:00	1379.99	1380.0	1379.0	1379.97	29900	41253120.0
2024-08-28 11:30:00	1379.97	1381.72	1379.13	1379.89	37400	51625472.0
2024-08-28 13:05:00	1380.36	1380.36	1375.2	1376.25	126300	173935616.0
2024-08-28 13:10:00	1376.25	1378.36	1375.56	1376.37	46600	64122368.0
2024-08-28 13:15:00	1376.38	1379.99	1376.38	1378.06	39000	53712896.0
2024-08-28 13:20:00	1378.05	1379.6	1376.6	1378.0	43400	59783680.0
2024-08-28 13:25:00	1378.84	1382.37	1378.0	1380.88	30200	41679104.0
2024-08-28 13:30:00	1380.3	1381.33	1379.8	1381.03	28100	38775808.0
2024-08-28 13:35:00	1381.03	1385.6	1381.0	1385.6	46400	64182274.0
2024-08-28 13:40:00	1385.49	1387.85	1384.0	1387.29	62700	86941686.0
2024-08-28 13:45:00	1387.0	1387.8	1386.0	1387.37	35300	49009160.0
2024-08-28 13:50:00	1387.37	1387.98	1386.0	1386.0	33100	45827845.0
2024-08-28 13:55:00	1386.0	1388.87	1385.55	1388.45	49200	68282107.0
2024-08-28 14:00:00	1388.45	1388.5	1385.92	1386.6	25600	35502848.0
2024-08-28 14:05:00	1386.6	1387.66	1386.5	1387.37	23100	32042756.0
2024-08-28 14:10:00	1387.39	1388.45	1387.0	1387.0	28800	39960572.0
2024-08-28 14:15:00	1387.0	1387.0	1385.53	1385.6	35900	49768452.0
2024-08-28 14:20:00	1385.66	1386.47	1385.0	1385.01	40500	56124916.0
2024-08-28 14:25:00	1385.27	1385.68	1384.27	1384.27	28500	39469832.0
2024-08-28 14:30:00	1384.25	1386.54	1383.77	1386.54	53600	74224896.0
2024-08-28 14:35:00	1386.54	1388.45	1386.01	1388.45	56800	78805758.0
2024-08-28 14:40:00	1388.45	1388.6	1386.2	1386.99	43400	60239874.0
2024-08-28 14:45:00	1386.91	1387.49	1386.19	1386.36	29000	40221178.0
2024-08-28 14:50:00	1386.36	1388.5	1386.2	1387.0	65200	90500610.0
2024-08-28 14:55:00	1387.0	1389.0	1386.8	1388.89	110200	153021956.0
2024-08-28 15:00:00	1388.89	1390.0	1388.89	1389.0	82000	113818112.0
2024-08-29 09:35:00	1380.0	1400.34	1380.0	1400.03	315200	439151648.0
2024-08-29 09:40:00	1401.42	1406.8	1398.51	1398.51	184700	259050072.0
2024-08-29 09:45:00	1397.36	1400.25	1396.03	1397.06	72900	101943434.0
2024-08-29 09:50:00	1397.02	1404.0	1396.23	1403.8	71700	100337281.0
2024-08-29 09:55:00	1403.5	1404.0	1397.03	1397.03	48800	68390133.0
2024-08-29 10:00:00	1397.77	1400.08	1397.75	1399.0	42300	59171785.0
2024-08-29 10:05:00	1397.75	1400.0	1396.1	1399.97	53400	74655163.0
2024-08-29 10:10:00	1399.96	1400.8	1397.53	1398.52	47800	66892548.0
2024-08-29 10:15:00	1399.0	1403.56	1398.53	1402.84	62500	87606272.0
2024-08-29 10:20:00	1403.33	1404.99	1401.03	1404.99	66000	92620800.0
2024-08-29 10:25:00	1404.99	1406.78	1404.2	1405.54	93100	130873208.0
2024-08-29 10:30:00	1405.54	1405.54	1401.19	1403.1	33100	46458240.0
2024-08-29 10:35:00	1403.11	1407.8	1403.11	1406.9	65000	91405576.0
2024-08-29 10:40:00	1407.75	1412.0	1407.31	1411.9	141300	199178880.0
2024-08-29 10:45:00	1411.8	1414.57	1410.0	1412.49	78300	110654080.0
2024-08-29 10:50:00	1412.49	1416.79	1411.93	1416.66	99300	140474880.0
2024-08-29 10:55:00	1416.68	1417.77	1415.31	1417.68	66400	94054400.0
2024-08-29 11:00:00	1417.68	1418.0	1412.33	1412.33	62500	88522752.0
2024-08-29 11:05:00	1412.33	1412.88	1410.01	1410.01	54500	76923648.0
2024-08-29 11:10:00	1410.08	1410.1	1407.0	1408.0	38600	54359805.0
2024-08-29 11:15:00	1407.99	1410.0	1407.6	1410.0	21900	30842107.0
2024-08-29 11:20:00	1410.0	1410.99	1408.82	1410.22	27800	39198984.0
2024-08-29 11:25:00	1410.2	1412.97	1409.6	1412.87	22900	32315136.0
2024-08-29 11:30:00	1412.82	1412.99	1410.0	1410.06	22300	31478016.0
2024-08-29 13:05:00	1410.05	1410.05	1405.18	1405.25	57100	80357888.0
2024-08-29 13:10:00	1405.18	1405.99	1404.16	1405.99	38800	54504440.0
2024-08-29 13:15:00	1405.7	1406.74	1404.77	1406.49	28800	40475405.0
2024-08-29 13:20:00	1406.5	1408.45	1406.14	1407.6	31200	43909371.0
2024-08-29 13:25:00	1407.6	1409.0	1407.01	1408.97	27800	39140611.0
2024-08-29 13:30:00	1408.95	1409.8	1408.95	1409.44	24100	33918205.0
2024-08-29 13:35:00	1409.4	1409.8	1409.3	1409.48	28500	40171264.0
2024-08-29 13:40:00	1409.48	1411.39	1409.47	1411.39	52200	73566464.0
2024-08-29 13:45:00	1411.39	1411.93	1408.79	1410.41	34100	48096256.0
2024-08-29 13:50:00	1410.42	1410.99	1409.62	1410.07	23500	33146880.0
2024-08-29 13:55:00	1410.06	1410.84	1408.73	1409.09	30400	42859008.0
2024-08-29 14:00:00	1409.1	1410.0	1408.0	1408.0	20700	29165824.0
2024-08-29 14:05:00	1408.0	1411.03	1408.0	1410.91	33700	47524862.0
2024-08-29 14:10:00	1410.67	1415.28	1410.67	1415.28	62700	88628738.0
2024-08-29 14:15:00	1415.58	1415.58	1413.55	1413.62	55600	78653440.0
2024-08-29 14:20:00	1414.11	1414.9	1413.26	1414.54	35800	50630144.0
2024-08-29 14:25:00	1414.54	1414.66	1413.73	1413.99	28800	40727808.0
2024-08-29 14:30:00	1413.98	1414.55	1413.24	1414.55	32600	46095872.0
2024-08-29 14:35:00	1414.55	1414.56	1413.34	1413.61	32000	45214720.0
2024-08-29 14:40:00	1413.61	1413.92	1411.07	1412.14	38500	54388992.0
2024-08-29 14:45:00	1412.02	1414.9	1411.1	1414.9	43600	61621504.0
2024-08-29 14:50:00	1414.68	1414.97	1413.0	1413.99	58400	82586368.0
2024-08-29 14:55:00	1414.0	1414.47	1413.57	1413.8	80000	113143808.0
2024-08-29 15:00:00	1413.58	1414.05	1413.06	1413.3	61600	87060736.0
2024-08-30 09:35:00	1413.0	1413.0	1405.65	1407.59	154000	216944480.0
2024-08-30 09:40:00	1407.6	1416.32	1407.6	1414.11	68300	96397568.0
2024-08-30 09:45:00	1414.11	1419.28	1414.11	1418.0	110800	157006368.0
2024-08-30 09:50:00	1418.0	1425.8	1418.0	1425.25	175500	249660348.0
2024-08-30 09:55:00	1425.58	1428.85	1424.88	1427.1	121500	173512060.0
2024-08-30 10:00:00	1427.44	1428.77	1425.1	1425.8	82400	117571595.0
2024-08-30 10:05:00	1426.2	1434.01	1426.06	1433.7	164500	235282237.0
2024-08-30 10:10:00	1433.7	1433.7	1429.4	1429.7	86500	123798532.0
2024-08-30 10:15:00	1430.0	1432.0	1429.0	1429.0	46700	66838268.0
2024-08-30 10:20:00	1428.0	1431.8	1426.13	1431.8	52300	74761594.0
2024-08-30 10:25:00	1431.8	1431.88	1427.5	1429.03	34500	49318271.0
2024-08-30 10:30:00	1429.94	1429.94	1428.0	1428.99	24100	34435335.0
2024-08-30 10:35:00	1428.99	1431.86	1428.99	1431.39	51800	74100352.0
2024-08-30 10:40:00	1431.4	1432.8	1430.0	1430.5	57600	82483328.0
2024-08-30 10:45:00	1430.5	1431.7	1428.0	1430.68	33300	47545978.0
2024-08-30 10:50:00	1430.8	1435.28	1430.66	1435.28	124900	179101702.0
2024-08-30 10:55:00	1435.28	1440.0	1435.0	1440.0	124400	178896256.0
2024-08-30 11:00:00	1441.0	1443.02	1440.48	1442.82	102000	147172352.0
2024-08-30 11:05:00	1443.01	1444.66	1440.51	1442.99	68300	98550272.0
2024-08-30 11:10:00	1443.02	1443.02	1440.01	1440.02	27700	39937024.0
2024-08-30 11:15:00	1440.02	1440.99	1438.0	1440.0	34200	49234176.0
2024-08-30 11:20:00	1440.09	1440.09	1438.11	1438.8	31000	44612864.0
2024-08-30 11:25:00	1438.85	1439.2	1438.22	1439.1	26200	37696512.0
2024-08-30 11:30:00	1439.12	1439.12	1434.26	1437.96	28600	41107456.0
2024-08-30 13:05:00	1437.23	1442.99	1437.23	1442.0	135300	194795520.0
2024-08-30 13:10:00	1441.99	1444.37	1441.02	1444.37	80400	116061696.0
2024-08-30 13:15:00	1444.37	1448.69	1444.37	1448.19	146800	212424192.0
2024-08-30 13:20:00	1448.55	1451.0	1448.4	1451.0	148200	214824960.0
2024-08-30 13:25:00	1451.0	1451.28	1446.23	1449.99	69500	100757248.0
2024-08-30 13:30:00	1450.0	1451.0	1448.01	1450.98	69900	101370112.0
2024-08-30 13:35:00	1450.98	1453.0	1450.48	1452.23	89200	129539840.0
2024-08-30 13:40:00	1452.75	1455.6	1452.75	1455.35	116200	168934400.0
2024-08-30 13:45:00	1455.6	1457.57	1454.5	1457.56	97700	142213632.0
2024-08-30 13:50:00	1457.51	1458.0	1455.03	1456.0	70900	103398656.0
2024-08-30 13:55:00	1456.0	1458.07	1455.71	1456.32	102300	149120256.0
2024-08-30 14:00:00	1456.32	1457.57	1451.02	1452.96	50600	73534464.0
2024-08-30 14:05:00	1452.1	1455.55	1451.0	1455.24	53600	77898240.0
2024-08-30 14:10:00	1455.1	1455.1	1451.2	1451.2	41500	60319232.0
2024-08-30 14:15:00	1451.21	1452.0	1450.4	1451.96	39000	56608256.0
2024-08-30 14:20:00	1451.96	1453.0	1451.55	1451.93	54000	78418432.0
2024-08-30 14:25:00	1451.94	1452.0	1450.61	1451.32	45300	65751552.0
2024-08-30 14:30:00	1451.3	1451.79	1447.1	1447.21	50900	73797632.0
2024-08-30 14:35:00	1447.21	1447.91	1446.01	1446.99	48000	69449728.0
2024-08-30 14:40:00	1446.99	1448.8	1446.66	1447.82	39900	57717248.0
2024-08-30 14:45:00	1447.82	1447.87	1446.6	1446.6	57700	83538432.0
2024-08-30 14:50:00	1446.95	1446.95	1445.19	1446.44	64400	93130752.0
2024-08-30 14:55:00	1446.44	1446.49	1445.77	1446.0	68000	98332672.0
2024-08-30 15:00:00	1445.93	1446.0	1443.19	1443.19	312800	451603456.0
2024-09-02 09:35:00	1430.0	1435.05	1424.28	1426.13	318300	455167360.0
2024-09-02 09:40:00	1425.8	1425.8	1418.0	1419.58	202300	287395712.0
2024-09-02 09:45:00	1418.4	1423.45	1418.18	1422.04	87700	124594880.0
2024-09-02 09:50:00	1421.89	1421.89	1417.0	1417.02	114700	162780865.0
2024-09-02 09:55:00	1417.02	1417.03	1411.67	1413.3	140300	198408452.0
2024-09-02 10:00:00	1413.3	1413.3	1407.79	1408.0	183500	258911995.0
2024-09-02 10:05:00	1407.92	1407.92	1401.05	1401.09	194800	273441792.0
2024-09-02 10:10:00	1401.41	1403.63	1400.02	1400.14	199600	279733888.0
2024-09-02 10:15:00	1400.14	1404.03	1400.0	1403.45	103200	144617216.0
2024-09-02 10:20:00	1403.5	1403.5	1400.39	1401.21	73200	102580992.0
2024-09-02 10:25:00	1401.03	1401.42	1400.04	1400.05	85700	120003072.0
2024-09-02 10:30:00	1400.05	1400.86	1400.03	1400.07	70300	98429440.0
2024-09-02 10:35:00	1400.06	1403.54	1400.05	1401.99	49200	68957952.0
2024-09-02 10:40:00	1402.02	1402.68	1402.01	1402.19	31700	44451328.0
2024-09-02 10:45:00	1402.63	1402.67	1401.0	1401.74	42700	59853312.0
2024-09-02 10:50:00	1401.7	1401.7	1400.6	1401.68	39000	54646016.0
2024-09-02 10:55:00	1401.69	1401.95	1400.1	1400.11	49600	69478656.0
2024-09-02 11:00:00	1400.11	1400.61	1400.04	1400.04	47100	65951488.0
2024-09-02 11:05:00	1400.03	1401.96	1400.0	1401.92	73900	103471616.0
2024-09-02 11:10:00	1401.92	1401.93	1401.0	1401.89	21900	30693888.0
2024-09-02 11:15:00	1401.89	1401.94	1400.3	1401.25	25300	35446784.0
2024-09-02 11:20:00	1400.96	1401.66	1400.4	1400.68	23000	32221440.0
2024-09-02 11:25:00	1400.6	1400.88	1400.2	1400.33	24000	33608448.0
2024-09-02 11:30:00	1400.28	1401.35	1400.24	1401.35	15700	21987328.0
2024-09-02 13:05:00	1401.68	1401.68	1400.0	1400.13	68700	96212224.0
2024-09-02 13:10:00	1400.72	1400.72	1400.0	1400.01	51900	72661504.0
2024-09-02 13:15:00	1400.08	1400.1	1400.0	1400.04	30800	43120640.0
2024-09-02 13:20:00	1400.04	1400.71	1398.01	1400.06	115600	161820928.0
2024-09-02 13:25:00	1400.06	1400.42	1400.0	1400.27	27900	39062784.0
2024-09-02 13:30:00	1400.04	1400.76	1400.0	1400.05	28800	40325120.0
2024-09-02 13:35:00	1400.24	1400.39	1400.0	1400.28	30800	43123200.0
2024-09-02 13:40:00	1400.35	1401.88	1400.01	1400.34	36500	51119360.0
2024-09-02 13:45:00	1400.34	1401.66	1400.05	1400.37	26700	37393408.0
2024-09-02 13:50:00	1400.34	1401.31	1400.01	1400.49	26300	36823552.0
2024-09-02 13:55:00	1400.49	1401.0	1400.1	1400.45	21100	29548544.0
2024-09-02 14:00:00	1400.44	1400.5	1400.18	1400.21	14900	20865024.0
2024-09-02 14:05:00	1400.21	1401.88	1400.21	1400.41	25200	35297792.0
2024-09-02 14:10:00	1400.41	1401.22	1400.1	1400.46	21400	29967616.0
2024-09-02 14:15:00	1400.46	1400.46	1399.99	1400.0	74900	104862464.0
2024-09-02 14:20:00	1400.0	1400.26	1399.0	1400.0	55100	77131520.0
2024-09-02 14:25:00	1400.01	1400.02	1399.0	1399.5	48300	67599360.0
2024-09-02 14:30:00	1399.5	1399.87	1398.23	1398.83	42100	58895872.0
2024-09-02 14:35:00	1398.81	1399.0	1398.02	1398.25	43400	60686336.0
2024-09-02 14:40:00	1398.4	1399.98	1398.4	1399.38	30300	42401536.0
2024-09-02 14:45:00	1399.38	1399.39	1398.0	1398.28	59800	83626752.0
2024-09-02 14:50:00	1398.28	1398.64	1398.0	1398.06	65100	91023872.0
2024-09-02 14:55:00	1398.1	1398.1	1395.25	1395.25	139100	194349568.0
2024-09-02 15:00:00	1395.25	1395.68	1395.0	1395.0	113100	157697536.0
2024-09-03 09:35:00	1398.0	1403.5	1394.0	1396.01	156500	218808928.0
2024-09-03 09:40:00	1396.0	1400.99	1396.0	1398.96	60700	84908864.0
2024-09-03 09:45:00	1398.0	1402.0	1397.54	1400.05	44100	61752192.0
2024-09-03 09:50:00	1400.15	1401.5	1399.0	1399.5	50800	71121248.0
2024-09-03 09:55:00	1399.38	1401.47	1395.09	1396.01	88100	123125952.0
2024-09-03 10:00:00	1396.85	1403.78	1396.02	1402.66	45600	63916728.0
2024-09-03 10:05:00	1403.75	1407.5	1402.7	1407.07	95000	133454976.0
2024-09-03 10:10:00	1407.5	1412.55	1407.07	1411.34	128000	180496128.0
2024-09-03 10:15:00	1411.5	1414.89	1410.6	1411.27	97000	136961536.0
2024-09-03 10:20:00	1411.95	1411.95	1407.77	1408.0	44200	62369412.0
2024-09-03 10:25:00	1408.21	1409.37	1406.05	1407.33	29800	41961602.0
2024-09-03 10:30:00	1407.33	1409.0	1406.99	1407.96	22600	31825153.0
2024-09-03 10:35:00	1407.11	1409.98	1406.42	1408.3	49100	69119993.0
2024-09-03 10:40:00	1409.6	1410.0	1407.77	1407.83	27200	38328704.0
2024-09-03 10:45:00	1408.01	1412.6	1407.02	1412.6	56300	79356684.0
2024-09-03 10:50:00	1412.99	1413.17	1409.53	1409.58	37200	52527868.0
2024-09-03 10:55:00	1409.57	1410.04	1408.13	1408.13	13100	18459256.0
2024-09-03 11:00:00	1408.11	1408.5	1407.19	1408.07	13200	18582030.0
2024-09-03 11:05:00	1408.1	1408.22	1407.05	1407.5	12200	17170810.0
2024-09-03 11:10:00	1407.14	1407.5	1405.11	1406.98	12900	18145542.0
2024-09-03 11:15:00	1405.5	1407.56	1405.5	1407.56	14700	20668790.0
2024-09-03 11:20:00	1407.56	1408.5	1406.01	1408.13	16900	23785728.0
2024-09-03 11:25:00	1408.38	1410.0	1408.05	1409.01	21300	30011780.0
2024-09-03 11:30:00	1409.01	1409.49	1407.85	1408.51	11500	16142080.0
2024-09-03 13:05:00	1408.5	1411.97	1408.4	1411.0	40900	57755652.0
2024-09-03 13:10:00	1410.9	1412.0	1408.89	1409.61	29800	42042620.0
2024-09-03 13:15:00	1410.41	1411.95	1409.96	1409.96	20300	28640251.0
2024-09-03 13:20:00	1409.68	1411.09	1409.0	1409.03	16000	22474122.0
2024-09-03 13:25:00	1409.0	1410.78	1408.4	1408.95	26000	36655487.0
2024-09-03 13:30:00	1408.95	1409.95	1408.0	1408.01	11800	16622208.0
2024-09-03 13:35:00	1408.01	1408.8	1406.18	1408.41	22100	31102966.0
2024-09-03 13:40:00	1407.01	1408.35	1406.54	1407.92	15200	21384320.0
2024-09-03 13:45:00	1407.9	1407.9	1406.55	1407.83	11200	15756293.0
2024-09-03 13:50:00	1407.83	1407.89	1406.53	1406.61	9900	13930240.0
2024-09-03 13:55:00	1406.61	1407.76	1406.61	1406.73	12100	17025021.0
2024-09-03 14:00:00	1406.7	1407.35	1406.52	1406.97	14400	20257158.0
2024-09-03 14:05:00	1406.56	1407.78	1406.54	1407.75	18800	26540539.0
2024-09-03 14:10:00	1407.74	1407.75	1406.66	1406.81	19400	27299968.0
2024-09-03 14:15:00	1407.73	1407.74	1407.0	1407.68	17500	24630526.0
2024-09-03 14:20:00	1407.68	1410.88	1407.66	1409.97	42200	59374717.0
2024-09-03 14:25:00	1409.97	1410.87	1409.0	1409.99	30900	43572096.0
2024-09-03 14:30:00	1409.99	1410.0	1409.0	1409.22	24400	34394373.0
2024-09-03 14:35:00	1410.0	1410.8	1408.97	1410.8	42900	60487679.0
2024-09-03 14:40:00	1410.66	1410.78	1409.15	1409.68	19500	27492359.0
2024-09-03 14:45:00	1409.64	1410.0	1408.6	1409.02	28400	40023547.0
2024-09-03 14:50:00	1409.18	1410.5	1409.05	1410.43	42400	59779332.0
2024-09-03 14:55:00	1410.5	1411.0	1410.49	1410.79	60000	84704758.0
2024-09-03 15:00:00	1410.87	1410.9	1409.99	1410.0	65200	91881480.0
2024-09-04 09:35:00	1402.0	1419.01	1402.0	1407.79	200900	283595424.0
2024-09-04 09:40:00	1407.5	1411.5	1405.5	1411.0	60700	85477152.0
2024-09-04 09:45:00	1410.0	1414.0	1408.0	1408.21	41100	58006016.0
2024-09-04 09:50:00	1408.21	1410.5	1406.1	1408.19	26400	37173888.0
2024-09-04 09:55:00	1408.29	1409.01	1404.88	1405.6	32200	45281536.0
2024-09-04 10:00:00	1405.46	1405.46	1400.67	1400.81	64100	89896544.0
2024-09-04 10:05:00	1400.81	1401.5	1399.88	1400.93	115400	161583740.0
2024-09-04 10:10:00	1400.93	1402.6	1400.6	1400.73	28400	39797130.0
2024-09-04 10:15:00	1400.8	1403.5	1400.6	1402.04	35800	50166910.0
2024-09-04 10:20:00	1402.52	1404.79	1402.08	1402.57	15400	21633460.0
2024-09-04 10:25:00	1402.57	1404.0	1402.57	1403.01	11900	16697158.0
2024-09-04 10:30:00	1403.02	1404.5	1402.81	1403.81	9400	13190080.0
2024-09-04 10:35:00	1404.45	1404.46	1402.93	1402.95	11700	16423432.0
2024-09-04 10:40:00	1402.95	1407.99	1402.8	1406.99	19300	27132478.0
2024-09-04 10:45:00	1406.85	1406.85	1405.72	1405.95	9100	12796084.0
2024-09-04 10:50:00	1405.97	1405.97	1404.08	1405.16	18200	25624512.0
2024-09-04 10:55:00	1405.33	1406.27	1404.9	1406.0	14400	20254284.0
2024-09-04 11:00:00	1406.0	1406.97	1405.6	1406.96	13800	19406208.0
2024-09-04 11:05:00	1407.4	1409.0	1406.03	1409.0	24400	34368444.0
2024-09-04 11:10:00	1409.0	1409.0	1406.02	1406.11	8400	11740480.0
2024-09-04 11:15:00	1406.11	1406.89	1406.1	1406.74	13200	18547264.0
2024-09-04 11:20:00	1406.1	1406.72	1406.0	1406.68	7000	9837440.0
2024-09-04 11:25:00	1406.79	1408.45	1406.56	1406.56	11500	16185720.0
2024-09-04 11:30:00	1406.54	1406.54	1404.49	1404.9	9100	12860032.0
2024-09-04 13:05:00	1404.7	1404.7	1400.11	1400.3	52500	73550856.0
2024-09-04 13:10:00	1400.31	1402.56	1400.22	1402.0	27100	37960317.0
2024-09-04 13:15:00	1402.0	1402.0	1401.0	1401.01	20700	29006978.0
2024-09-04 13:20:00	1401.29	1401.4	1400.5	1400.87	19000	26619135.0
2024-09-04 13:25:00	1401.9	1402.52	1401.09	1401.48	12500	17520890.0
2024-09-04 13:30:00	1401.48	1402.15	1401.48	1401.66	10500	14718330.0
2024-09-04 13:35:00	1401.6	1401.6	1401.2	1401.27	16300	22842632.0
2024-09-04 13:40:00	1401.27	1401.45	1401.25	1401.26	11300	15834880.0
2024-09-04 13:45:00	1401.26	1401.67	1401.26	1401.31	20400	28588420.0
2024-09-04 13:50:00	1401.31	1402.53	1401.31	1402.53	15400	21590644.0
2024-09-04 13:55:00	1402.26	1402.26	1401.31	1401.37	12800	17937678.0
2024-09-04 14:00:00	1401.35	1402.56	1401.3	1402.39	12300	17242240.0
2024-09-04 14:05:00	1402.37	1402.9	1401.9	1402.07	12300	17246843.0
2024-09-04 14:10:00	1402.07	1402.11	1401.51	1401.65	11600	16261887.0
2024-09-04 14:15:00	1401.6	1401.88	1400.5	1400.5	30300	42455296.0
2024-09-04 14:20:00	1400.5	1401.59	1400.32	1400.84	20400	28594432.0
2024-09-04 14:25:00	1400.84	1400.92	1400.69	1400.7	23500	32931838.0
2024-09-04 14:30:00	1400.72	1400.95	1400.66	1400.95	24900	34878975.0
2024-09-04 14:35:00	1400.92	1401.6	1400.92	1401.02	17700	24800640.0
2024-09-04 14:40:00	1401.0	1401.03	1400.7	1400.82	23500	32919683.0
2024-09-04 14:45:00	1400.82	1400.94	1400.4	1400.72	42100	58970364.0
2024-09-04 14:50:00	1400.56	1401.0	1400.13	1400.15	50500	70722309.0
2024-09-04 14:55:00	1400.13	1400.19	1400.01	1400.15	56900	79664641.0
2024-09-04 15:00:00	1400.18	1400.19	1400.0	1400.0	77000	107770112.0
2024-09-05 09:35:00	1400.5	1405.0	1397.97	1397.97	171600	240578896.0
2024-09-05 09:40:00	1397.92	1402.98	1397.92	1399.0	73000	102183376.0
2024-09-05 09:45:00	1399.0	1401.6	1399.0	1401.06	20200	28288480.0
2024-09-05 09:50:00	1401.07	1401.08	1399.21	1399.25	23900	33458848.0
2024-09-05 09:55:00	1399.25	1402.5	1397.05	1401.47	48200	67407328.0
2024-09-05 10:00:00	1400.65	1400.65	1399.0	1400.0	20300	28424928.0
2024-09-05 10:05:00	1399.0	1403.0	1398.98	1402.02	39000	54679264.0
2024-09-05 10:10:00	1402.08	1404.0	1401.68	1403.18	28500	39983869.0
2024-09-05 10:15:00	1402.13	1402.28	1401.01	1401.5	21400	29918401.0
2024-09-05 10:20:00	1401.51	1403.98	1401.5	1403.06	22800	32070594.0
2024-09-05 10:25:00	1403.75	1403.75	1399.51	1399.99	38400	53801281.0
2024-09-05 10:30:00	1399.98	1401.03	1399.98	1401.03	14500	20306816.0
2024-09-05 10:35:00	1401.03	1407.0	1400.5	1407.0	63500	89183109.0
2024-09-05 10:40:00	1406.99	1406.99	1401.36	1403.1	19000	26681150.0
2024-09-05 10:45:00	1402.99	1402.99	1400.51	1402.68	17900	25084225.0
2024-09-05 10:50:00	1402.6	1402.96	1401.08	1402.73	16400	22923123.0
2024-09-05 10:55:00	1402.97	1402.97	1402.1	1402.73	12900	18053824.0
2024-09-05 11:00:00	1402.31	1402.85	1400.6	1401.0	13100	18359112.0
2024-09-05 11:05:00	1401.0	1401.76	1401.0	1401.03	13500	18974912.0
2024-09-05 11:10:00	1401.01	1401.75	1400.59	1400.88	12800	18013568.0
2024-09-05 11:15:00	1400.8	1402.0	1400.58	1401.06	14500	20317632.0
2024-09-05 11:20:00	1401.06	1404.77	1400.6	1402.42	25100	35197565.0
2024-09-05 11:25:00	1403.34	1403.93	1402.44	1403.79	17800	24974779.0
2024-09-05 11:30:00	1402.76	1403.8	1402.69	1403.7	16300	22878088.0
2024-09-05 13:05:00	1403.69	1405.0	1401.1	1401.13	19700	27640768.0
2024-09-05 13:10:00	1401.13	1401.97	1401.0	1401.47	15600	21861507.0
2024-09-05 13:15:00	1401.46	1401.66	1400.65	1400.66	11700	16394877.0
2024-09-05 13:20:00	1400.66	1400.95	1400.0	1400.68	33100	46346754.0
2024-09-05 13:25:00	1400.69	1401.51	1400.48	1400.72	13400	18773376.0
2024-09-05 13:30:00	1400.73	1402.98	1400.73	1402.98	18700	26210302.0
2024-09-05 13:35:00	1402.98	1402.98	1401.11	1401.4	15800	22149248.0
2024-09-05 13:40:00	1401.38	1402.05	1400.88	1401.08	15700	22000508.0
2024-09-05 13:45:00	1401.08	1401.08	1400.21	1400.55	20900	29269117.0
2024-09-05 13:50:00	1400.55	1400.55	1400.0	1400.05	22300	31223936.0
2024-09-05 13:55:00	1400.05	1402.6	1400.0	1401.99	40500	56665471.0
2024-09-05 14:00:00	1401.99	1402.02	1400.53	1401.35	10700	15077504.0
2024-09-05 14:05:00	1401.35	1403.0	1400.63	1402.89	18700	26211076.0
2024-09-05 14:10:00	1402.89	1403.0	1401.0	1401.01	23900	33505931.0
2024-09-05 14:15:00	1401.01	1401.89	1401.01	1401.65	13400	18777459.0
2024-09-05 14:20:00	1401.59	1402.88	1401.24	1402.78	22300	31265280.0
2024-09-05 14:25:00	1402.0	1402.66	1401.6	1401.99	21500	30142596.0
2024-09-05 14:30:00	1401.99	1403.5	1401.66	1403.05	25900	36321666.0
2024-09-05 14:35:00	1403.0	1405.0	1403.0	1404.68	56400	79191429.0
2024-09-05 14:40:00	1404.69	1405.74	1403.28	1405.74	59100	82903547.0
2024-09-05 14:45:00	1405.79	1405.8	1403.41	1405.0	63900	89765756.0
2024-09-05 14:50:00	1405.0	1405.18	1403.88	1404.8	57200	80371968.0
2024-09-05 14:55:00	1404.8	1405.0	1403.95	1404.94	49500	69527688.0
2024-09-05 15:00:00	1404.15	1404.95	1404.11	1404.88	38200	53700724.0
2024-09-06 09:35:00	1405.0	1405.0	1400.0	1401.2	72000	100932664.0
2024-09-06 09:40:00	1401.05	1402.26	1400.1	1401.98	27500	38524104.0
2024-09-06 09:45:00	1401.99	1405.0	1400.98	1403.75	27400	38451200.0
2024-09-06 09:50:00	1403.11	1403.99	1402.0	1402.94	40600	56963680.0
2024-09-06 09:55:00	1402.64	1402.66	1400.35	1400.6	25100	35165856.0
2024-09-06 10:00:00	1400.83	1403.49	1400.1	1401.98	32700	45805664.0
2024-09-06 10:05:00	1402.0	1403.0	1401.57	1402.01	13300	18652288.0
2024-09-06 10:10:00	1402.01	1402.01	1400.39	1400.88	12600	17653600.0
2024-09-06 10:15:00	1400.88	1401.08	1400.88	1401.08	11100	15550688.0
2024-09-06 10:20:00	1401.08	1402.0	1400.9	1401.89	7500	10509984.0
2024-09-06 10:25:00	1402.06	1402.8	1400.91	1400.92	10600	14854784.0
2024-09-06 10:30:00	1400.93	1401.94	1400.0	1401.9	21200	29695968.0
2024-09-06 10:35:00	1401.9	1402.02	1401.0	1401.0	9500	13315168.0
2024-09-06 10:40:00	1401.7	1401.7	1401.0	1401.02	3900	5518336.0
2024-09-06 10:45:00	1401.01	1401.69	1400.78	1400.81	7700	10787264.0
2024-09-06 10:50:00	1400.81	1402.79	1400.81	1401.0	10500	14648864.0
2024-09-06 10:55:00	1400.89	1402.28	1400.81	1400.82	7700	10788928.0
2024-09-06 11:00:00	1400.82	1400.99	1400.32	1400.98	8500	11975008.0
2024-09-06 11:05:00	1400.5	1400.97	1400.34	1400.38	5000	7002496.0
2024-09-06 11:10:00	1400.68	1401.0	1400.33	1400.36	10300	14425472.0
2024-09-06 11:15:00	1400.36	1400.37	1400.0	1400.0	38500	53831360.0
2024-09-06 11:20:00	1400.0	1400.11	1399.6	1400.0	30000	42069056.0
2024-09-06 11:25:00	1400.09	1400.1	1399.0	1399.01	28100	39326525.0
2024-09-06 11:30:00	1399.01	1400.08	1398.8	1399.27	38800	54282043.0
2024-09-06 13:05:00	1400.0	1401.0	1399.28	1401.0	17300	24220750.0
2024-09-06 13:10:00	1401.58	1402.0	1400.8	1401.63	5500	7707776.0
2024-09-06 13:15:00	1401.85	1401.85	1400.2	1400.2	8300	11632122.0
2024-09-06 13:20:00	1400.3	1401.38	1400.23	1401.38	5400	7451840.0
2024-09-06 13:25:00	1400.72	1401.3	1400.66	1400.8	3100	4373632.0
2024-09-06 13:30:00	1400.8	1401.51	1400.2	1400.62	18700	26279808.0
2024-09-06 13:35:00	1401.7	1401.7	1400.67	1401.7	5300	7334784.0
2024-09-06 13:40:00	1401.7	1401.75	1400.68	1400.68	9800	13754439.0
2024-09-06 13:45:00	1401.29	1401.7	1400.19	1401.2	17300	24213952.0
2024-09-06 13:50:00	1401.2	1401.69	1400.2	1400.6	17000	23818420.0
2024-09-06 13:55:00	1400.58	1401.51	1400.18	1400.3	14600	20495360.0
2024-09-06 14:00:00	1400.2	1401.27	1400.14	1401.0	13600	19043781.0
2024-09-06 14:05:00	1400.99	1402.09	1400.4	1401.5	16600	23258234.0
2024-09-06 14:10:00	1401.5	1401.99	1400.51	1400.53	8600	12046336.0
2024-09-06 14:15:00	1400.56	1401.77	1400.21	1401.75	14000	19608512.0
2024-09-06 14:20:00	1400.23	1401.69	1400.2	1401.08	16000	22409357.0
2024-09-06 14:25:00	1401.44	1401.5	1400.53	1400.7	13600	19053555.0
2024-09-06 14:30:00	1400.7	1400.7	1400.25	1400.55	15200	21287680.0
2024-09-06 14:35:00	1400.55	1401.7	1400.55	1401.28	20900	29282822.0
2024-09-06 14:40:00	1401.22	1401.22	1400.58	1400.94	10600	14849408.0
2024-09-06 14:45:00	1400.94	1400.95	1400.02	1400.03	42700	59794308.0
2024-09-06 14:50:00	1400.03	1400.1	1398.68	1399.0	112900	158022264.0
2024-09-06 14:55:00	1399.0	1399.58	1398.68	1398.68	86300	120757247.0
2024-09-06 15:00:00	1398.69	1399.18	1398.0	1398.0	42400	59291005.0
2024-09-09 09:35:00	1380.01	1388.84	1377.13	1388.43	453200	626094976.0
2024-09-09 09:40:00	1386.89	1393.71	1386.36	1387.62	144500	200814011.0
2024-09-09 09:45:00	1387.62	1389.59	1386.1	1388.82	77600	107720906.0
2024-09-09 09:50:00	1388.82	1389.99	1385.58	1388.81	90600	125716287.0
2024-09-09 09:55:00	1387.28	1392.96	1385.0	1390.0	99500	138166913.0
2024-09-09 10:00:00	1390.0	1391.89	1388.04	1388.89	31100	43211512.0
2024-09-09 10:05:00	1388.89	1389.28	1382.2	1382.2	104900	145416445.0
2024-09-09 10:10:00	1382.2	1384.74	1381.6	1383.95	101100	139774974.0
2024-09-09 10:15:00	1383.95	1384.43	1376.0	1376.0	213800	294776456.0
2024-09-09 10:20:00	1378.69	1379.79	1376.0	1376.04	84300	116084992.0
2024-09-09 10:25:00	1376.1	1376.98	1375.0	1376.57	80500	110734720.0
2024-09-09 10:30:00	1376.57	1376.58	1375.11	1375.82	48900	67283456.0
2024-09-09 10:35:00	1375.99	1376.01	1371.88	1371.98	118300	162605568.0
2024-09-09 10:40:00	1372.0	1372.0	1370.1	1371.96	83100	113920256.0
2024-09-09 10:45:00	1371.96	1372.66	1371.1	1372.18	33900	46507008.0
2024-09-09 10:50:00	1372.23	1373.96	1372.22	1372.52	39300	53892352.0
2024-09-09 10:55:00	1372.51	1373.88	1372.0	1373.49	35500	48840960.0
2024-09-09 11:00:00	1373.48	1373.9	1372.3	1372.49	27000	37074944.0
2024-09-09 11:05:00	1372.49	1373.49	1372.25	1373.36	24900	34117888.0
2024-09-09 11:10:00	1373.36	1373.37	1372.51	1372.91	21400	29380864.0
2024-09-09 11:15:00	1372.9	1375.39	1372.5	1375.39	30200	41512704.0
2024-09-09 11:20:00	1375.39	1378.0	1375.03	1376.95	26800	36864504.0
2024-09-09 11:25:00	1376.95	1377.76	1376.0	1376.08	18800	25900552.0
2024-09-09 11:30:00	1377.0	1378.65	1376.11	1377.95	13500	18589447.0
2024-09-09 13:05:00	1377.96	1379.68	1377.95	1378.0	40200	55410169.0
2024-09-09 13:10:00	1378.01	1379.2	1378.0	1378.03	17700	24401658.0
2024-09-09 13:15:00	1378.99	1378.99	1377.0	1377.0	35100	48381702.0
2024-09-09 13:20:00	1377.7	1378.2	1377.02	1378.09	14300	19701240.0
2024-09-09 13:25:00	1378.09	1379.11	1377.22	1378.41	16100	22193416.0
2024-09-09 13:30:00	1378.41	1380.51	1378.3	1380.51	25500	35188482.0
2024-09-09 13:35:00	1380.11	1380.5	1378.0	1378.0	22100	30480642.0
2024-09-09 13:40:00	1378.0	1378.5	1377.14	1377.19	23400	32237305.0
2024-09-09 13:45:00	1377.19	1379.0	1376.01	1376.33	33200	45706761.0
2024-09-09 13:50:00	1376.34	1377.45	1376.18	1376.3	24000	33117185.0
2024-09-09 13:55:00	1376.3	1376.67	1375.0	1375.0	41700	57358329.0
2024-09-09 14:00:00	1375.0	1375.05	1373.0	1374.0	29000	39851264.0
2024-09-09 14:05:00	1374.0	1374.0	1373.0	1373.61	36300	49852928.0
2024-09-09 14:10:00	1373.98	1375.76	1373.07	1375.51	37100	50966784.0
2024-09-09 14:15:00	1375.5	1375.5	1372.28	1372.6	46900	64399360.0
2024-09-09 14:20:00	1372.6	1373.02	1372.33	1372.64	25200	34589696.0
2024-09-09 14:25:00	1372.64	1373.99	1372.64	1372.69	47200	64808704.0
2024-09-09 14:30:00	1372.8	1374.02	1372.8	1374.02	23800	32688384.0
2024-09-09 14:35:00	1374.01	1376.96	1374.01	1376.96	44000	60509440.0
2024-09-09 14:40:00	1376.99	1378.5	1376.99	1377.36	37400	51407104.0
2024-09-09 14:45:00	1377.36	1379.96	1377.36	1379.33	57000	78601728.0
2024-09-09 14:50:00	1379.33	1379.33	1377.0	1377.99	50700	69869826.0
2024-09-09 14:55:00	1377.99	1378.85	1377.0	1377.0	62300	85863426.0
2024-09-09 15:00:00	1377.0	1377.01	1375.0	1375.0	77300	106334460.0
2024-09-10 09:35:00	1370.02	1385.0	1370.02	1385.0	211800	291782368.0
2024-09-10 09:40:00	1384.16	1392.8	1382.96	1392.8	157400	218340320.0
2024-09-10 09:45:00	1391.58	1392.8	1384.21	1385.65	98000	136117442.0
2024-09-10 09:50:00	1386.0	1386.97	1382.0	1383.98	51200	70935996.0
2024-09-10 09:55:00	1383.98	1388.0	1382.16	1385.7	57800	80031559.0
2024-09-10 10:00:00	1385.71	1391.81	1385.71	1390.79	87700	121726849.0
2024-09-10 10:05:00	1390.78	1390.78	1386.6	1386.89	80100	111281274.0
2024-09-10 10:10:00	1387.0	1389.89	1386.89	1387.81	43800	60837628.0
2024-09-10 10:15:00	1388.0	1389.89	1384.12	1384.41	45900	63649148.0
2024-09-10 10:20:00	1384.5	1388.0	1384.5	1387.07	28200	39142918.0
2024-09-10 10:25:00	1387.03	1388.98	1386.5	1386.71	32900	45564034.0
2024-09-10 10:30:00	1386.72	1388.17	1386.61	1386.93	18500	25663229.0
2024-09-10 10:35:00	1386.91	1386.96	1383.31	1384.66	29100	40295420.0
2024-09-10 10:40:00	1384.61	1386.22	1382.3	1382.57	32900	45559170.0
2024-09-10 10:45:00	1382.56	1383.63	1381.66	1381.75	21800	30139901.0
2024-09-10 10:50:00	1381.78	1383.58	1381.5	1383.19	21400	29575816.0
2024-09-10 10:55:00	1383.19	1383.19	1380.18	1380.77	17900	24725508.0
2024-09-10 11:00:00	1380.83	1380.83	1378.99	1380.15	46100	63602168.0
2024-09-10 11:05:00	1380.08	1380.08	1378.3	1379.49	21200	29239684.0
2024-09-10 11:10:00	1379.49	1380.77	1379.49	1380.59	14500	20014338.0
2024-09-10 11:15:00	1380.54	1382.74	1380.54	1382.4	19100	26463744.0
2024-09-10 11:20:00	1382.4	1382.4	1380.0	1380.0	13900	19202168.0
2024-09-10 11:25:00	1380.01	1380.02	1378.1	1378.8	30400	41926410.0
2024-09-10 11:30:00	1378.8	1381.97	1378.31	1381.56	15300	21111548.0
2024-09-10 13:05:00	1381.0	1384.92	1381.0	1383.0	54000	74684416.0
2024-09-10 13:10:00	1383.0	1385.29	1382.0	1382.01	29400	40683004.0
2024-09-10 13:15:00	1382.01	1385.5	1381.12	1385.5	23100	31912708.0
2024-09-10 13:20:00	1385.77	1385.85	1383.56	1384.58	13800	19109241.0
2024-09-10 13:25:00	1384.58	1384.58	1381.12	1381.12	25200	34863367.0
2024-09-10 13:30:00	1381.12	1381.44	1378.03	1378.42	39000	53812870.0
2024-09-10 13:35:00	1378.42	1378.61	1376.01	1376.44	36900	50829050.0
2024-09-10 13:40:00	1376.5	1376.8	1375.32	1376.24	28200	38807936.0
2024-09-10 13:45:00	1376.23	1376.23	1375.5	1376.05	19300	26569856.0
2024-09-10 13:50:00	1376.05	1378.53	1376.05	1378.53	17400	23968512.0
2024-09-10 13:55:00	1378.52	1379.99	1377.0	1377.1	18400	25362820.0
2024-09-10 14:00:00	1377.1	1381.8	1377.1	1380.66	24100	33175042.0
2024-09-10 14:05:00	1380.66	1383.0	1377.99	1382.0	31900	43969914.0
2024-09-10 14:10:00	1382.29	1382.29	1378.52	1380.0	28700	39636992.0
2024-09-10 14:15:00	1380.0	1383.06	1379.16	1382.53	30700	42476797.0
2024-09-10 14:20:00	1382.5	1383.0	1380.0	1380.0	27000	37237499.0
2024-09-10 14:25:00	1380.0	1380.0	1377.01	1377.13	31300	43137288.0
2024-09-10 14:30:00	1377.13	1377.14	1376.3	1376.4	34600	47738880.0
2024-09-10 14:35:00	1376.45	1378.98	1376.45	1378.58	26800	36920576.0
2024-09-10 14:40:00	1378.21	1378.58	1377.26	1377.44	39500	54422016.0
2024-09-10 14:45:00	1377.44	1377.49	1376.66	1376.79	54100	74496000.0
2024-09-10 14:50:00	1376.8	1377.52	1376.4	1377.49	60300	83025920.0
2024-09-10 14:55:00	1377.49	1377.86	1377.3	1377.51	55500	76405760.0
2024-09-10 15:00:00	1377.5	1378.0	1377.5	1378.0	38600	53186304.0
2024-09-11 09:35:00	1375.6	1376.5	1368.46	1368.46	219200	300752128.0
2024-09-11 09:40:00	1368.17	1370.0	1365.0	1368.35	152300	208082048.0
2024-09-11 09:45:00	1367.75	1370.0	1366.01	1369.99	72700	99435902.0
2024-09-11 09:50:00	1370.04	1371.77	1368.51	1369.25	62600	85753858.0
2024-09-11 09:55:00	1369.26	1373.44	1369.26	1372.0	62000	85075840.0
2024-09-11 10:00:00	1372.0	1373.76	1370.52	1371.0	38900	53342651.0
2024-09-11 10:05:00	1371.5	1375.25	1370.0	1374.33	52300	71787005.0
2024-09-11 10:10:00	1374.33	1381.0	1373.0	1380.24	84400	116353102.0
2024-09-11 10:15:00	1380.25	1380.26	1377.31	1377.63	31800	43832378.0
2024-09-11 10:20:00	1377.63	1384.5	1377.46	1383.0	57800	79872131.0
2024-09-11 10:25:00	1383.0	1385.3	1381.01	1381.18	58500	80930045.0
2024-09-11 10:30:00	1381.17	1381.18	1379.01	1379.88	21800	30081152.0
2024-09-11 10:35:00	1379.36	1381.0	1379.0	1380.05	29700	41044868.0
2024-09-11 10:40:00	1380.05	1385.51	1379.38	1383.49	73300	101405564.0
2024-09-11 10:45:00	1383.49	1385.71	1382.06	1382.35	54000	74802816.0
2024-09-11 10:50:00	1382.31	1383.0	1380.9	1381.86	33100	45731839.0
2024-09-11 10:55:00	1381.86	1382.62	1381.0	1382.16	33200	45876483.0
2024-09-11 11:00:00	1382.16	1382.16	1381.13	1381.95	26200	36194550.0
2024-09-11 11:05:00	1381.95	1382.66	1379.88	1380.0	32300	44534664.0
2024-09-11 11:10:00	1380.0	1380.88	1377.81	1379.46	30800	42469124.0
2024-09-11 11:15:00	1379.6	1379.66	1377.0	1377.2	26200	36105972.0
2024-09-11 11:20:00	1377.27	1380.5	1377.2	1380.5	21400	29504776.0
2024-09-11 11:25:00	1380.5	1380.5	1379.05	1379.4	19900	27451644.0
2024-09-11 11:30:00	1379.4	1380.6	1379.4	1380.46	14500	20011008.0
2024-09-11 13:05:00	1380.0	1383.99	1378.39	1383.99	44100	60933764.0
2024-09-11 13:10:00	1384.0	1384.38	1382.69	1383.88	45500	62931328.0
2024-09-11 13:15:00	1382.61	1385.27	1382.61	1384.9	64300	89049344.0
2024-09-11 13:20:00	1384.9	1385.26	1383.0	1384.04	28100	38907520.0
2024-09-11 13:25:00	1384.03	1384.2	1382.38	1383.11	23500	32513408.0
2024-09-11 13:30:00	1383.59	1384.4	1382.01	1382.01	22500	31125504.0
2024-09-11 13:35:00	1382.02	1382.65	1381.0	1382.01	32200	44490754.0
2024-09-11 13:40:00	1381.5	1382.3	1378.88	1379.37	32700	45154046.0
2024-09-11 13:45:00	1379.37	1381.0	1379.37	1380.12	19400	26772991.0
2024-09-11 13:50:00	1380.12	1380.98	1380.1	1380.21	15100	20845824.0
2024-09-11 13:55:00	1380.69	1381.78	1380.1	1380.62	14000	19329797.0
2024-09-11 14:00:00	1380.99	1382.0	1380.0	1380.76	29300	40426486.0
2024-09-11 14:05:00	1380.05	1380.63	1379.33	1379.49	17100	23596287.0
2024-09-11 14:10:00	1379.79	1380.57	1379.52	1379.61	15700	21663232.0
2024-09-11 14:15:00	1379.61	1381.27	1379.61	1380.01	20300	28017413.0
2024-09-11 14:20:00	1380.01	1380.9	1379.52	1380.55	28300	39113726.0
2024-09-11 14:25:00	1380.01	1381.1	1378.3	1379.69	37800	52108029.0
2024-09-11 14:30:00	1379.69	1384.5	1379.65	1381.28	49000	67773703.0
2024-09-11 14:35:00	1381.8	1381.8	1380.0	1381.0	27900	38526464.0
2024-09-11 14:40:00	1380.5	1381.67	1380.47	1381.43	27900	38479104.0
2024-09-11 14:45:00	1381.1	1381.59	1380.51	1381.54	44600	61720316.0
2024-09-11 14:50:00	1381.55	1381.78	1381.43	1381.62	64800	89520900.0
2024-09-11 14:55:00	1381.62	1381.73	1380.56	1380.84	48600	67068164.0
2024-09-11 15:00:00	1380.84	1381.25	1380.0	1380.0	45800	63204601.0
2024-09-12 09:35:00	1380.0	1385.0	1370.59	1375.45	184500	253675680.0
2024-09-12 09:40:00	1375.45	1376.1	1369.63	1372.8	186900	256328880.0
2024-09-12 09:45:00	1372.41	1375.0	1368.88	1370.18	95400	130799588.0
2024-09-12 09:50:00	1370.12	1373.75	1370.01	1373.33	60900	83572152.0
2024-09-12 09:55:00	1373.24	1373.24	1369.0	1370.01	68900	94312960.0
2024-09-12 10:00:00	1370.0	1370.0	1367.0	1367.02	117800	161284420.0
2024-09-12 10:05:00	1366.98	1366.98	1360.63	1363.0	266300	363101240.0
2024-09-12 10:10:00	1363.0	1363.0	1358.0	1359.12	212800	289442568.0
2024-09-12 10:15:00	1359.06	1359.06	1355.02	1358.05	155800	211347328.0
2024-09-12 10:20:00	1358.05	1361.0	1356.3	1360.0	94500	128320256.0
2024-09-12 10:25:00	1361.0	1364.0	1360.11	1363.78	65700	89595782.0
2024-09-12 10:30:00	1363.78	1363.78	1359.0	1359.8	46000	62584954.0
2024-09-12 10:35:00	1359.8	1362.2	1359.18	1359.19	49500	67333120.0
2024-09-12 10:40:00	1359.03	1359.53	1356.56	1357.64	49400	67083008.0
2024-09-12 10:45:00	1357.64	1359.48	1357.17	1358.0	28300	38351360.0
2024-09-12 10:50:00	1358.16	1358.17	1357.0	1357.28	33100	44939264.0
2024-09-12 10:55:00	1357.28	1357.28	1356.51	1356.65	47000	63878144.0
2024-09-12 11:00:00	1356.65	1356.65	1355.6	1355.62	78800	106750720.0
2024-09-12 11:05:00	1355.62	1356.0	1355.2	1355.9	49600	67217664.0
2024-09-12 11:10:00	1355.9	1356.02	1355.1	1355.5	56300	76351744.0
2024-09-12 11:15:00	1355.48	1355.5	1355.04	1355.06	51900	70337792.0
2024-09-12 11:20:00	1355.07	1355.07	1350.91	1351.35	178500	241495040.0
2024-09-12 11:25:00	1351.34	1351.99	1349.0	1349.0	187100	252649472.0
2024-09-12 11:30:00	1350.08	1353.3	1350.04	1353.3	75200	101596928.0
2024-09-12 13:05:00	1353.6	1355.29	1350.0	1351.01	120500	162867968.0
2024-09-12 13:10:00	1351.01	1351.01	1346.01	1347.84	118200	159290624.0
2024-09-12 13:15:00	1349.0	1349.2	1347.6	1347.9	65800	88778496.0
2024-09-12 13:20:00	1347.8	1351.0	1347.53	1350.0	68000	91680256.0
2024-09-12 13:25:00	1350.0	1350.0	1346.0	1346.97	101300	136618240.0
2024-09-12 13:30:00	1346.97	1352.2	1346.97	1352.2	46800	63081472.0
2024-09-12 13:35:00	1352.2	1352.2	1350.58	1351.15	51000	68968192.0
2024-09-12 13:40:00	1351.15	1351.18	1348.11	1348.6	56600	76326400.0
2024-09-12 13:45:00	1348.52	1348.59	1346.2	1346.99	71600	96500224.0
2024-09-12 13:50:00	1346.99	1347.98	1345.47	1345.47	90000	121164032.0
2024-09-12 13:55:00	1345.41	1345.44	1341.74	1341.74	139100	186952704.0
2024-09-12 14:00:00	1341.99	1343.53	1341.19	1343.5	92300	123873792.0
2024-09-12 14:05:00	1343.5	1343.55	1341.26	1341.57	62600	84060672.0
2024-09-12 14:10:00	1341.58	1341.59	1338.79	1339.26	175700	235426816.0
2024-09-12 14:15:00	1339.19	1339.74	1338.82	1338.82	90100	120536576.0
2024-09-12 14:20:00	1338.8	1338.97	1338.0	1338.01	100400	134409728.0
2024-09-12 14:25:00	1338.01	1340.34	1337.07	1339.37	127900	171243520.0
2024-09-12 14:30:00	1339.01	1339.42	1337.3	1337.76	77100	103206912.0
2024-09-12 14:35:00	1337.53	1339.88	1337.53	1339.88	73000	97787904.0
2024-09-12 14:40:00	1339.88	1340.18	1338.89	1338.89	78300	104814592.0
2024-09-12 14:45:00	1338.9	1338.9	1337.5	1337.5	101500	135918592.0
2024-09-12 14:50:00	1337.5	1337.52	1336.0	1336.0	144400	193013248.0
2024-09-12 14:55:00	1336.0	1336.0	1335.0	1335.12	184600	246425088.0
2024-09-12 15:00:00	1335.12	1335.15	1334.98	1335.06	139000	185621504.0
2024-09-13 09:35:00	1331.0	1331.0	1314.01	1317.17	551800	729515904.0
2024-09-13 09:40:00	1316.99	1317.17	1305.13	1309.06	393900	516219776.0
2024-09-13 09:45:00	1309.99	1314.57	1309.0	1314.0	176500	231473656.0
2024-09-13 09:50:00	1313.98	1313.98	1305.0	1306.55	199600	261095304.0
2024-09-13 09:55:00	1305.93	1314.31	1305.93	1314.31	135600	177585144.0
2024-09-13 10:00:00	1313.89	1321.18	1312.99	1321.18	138100	181770504.0
2024-09-13 10:05:00	1321.18	1321.79	1313.39	1313.45	150700	198504056.0
2024-09-13 10:10:00	1312.34	1313.98	1310.04	1310.04	106200	139377164.0
2024-09-13 10:15:00	1310.16	1312.66	1310.0	1310.64	125800	164943863.0
2024-09-13 10:20:00	1310.64	1310.7	1309.01	1309.26	84700	110963717.0
2024-09-13 10:25:00	1309.19	1309.84	1309.0	1309.22	74800	97925888.0
2024-09-13 10:30:00	1309.3	1309.76	1305.8	1306.0	118600	155062528.0
2024-09-13 10:35:00	1305.99	1306.88	1305.87	1305.9	90400	118054656.0
2024-09-13 10:40:00	1305.9	1305.95	1305.04	1305.5	96300	125687552.0
2024-09-13 10:45:00	1305.38	1305.38	1301.0	1301.0	184300	240208128.0
2024-09-13 10:50:00	1301.03	1301.03	1300.01	1300.29	173400	225481728.0
2024-09-13 10:55:00	1300.3	1301.6	1300.28	1300.28	99600	129575680.0
2024-09-13 11:00:00	1300.27	1300.27	1300.0	1300.01	128600	167184128.0
2024-09-13 11:05:00	1300.0	1300.01	1297.77	1297.81	208200	270489344.0
2024-09-13 11:10:00	1298.01	1300.02	1298.01	1300.0	123600	160684032.0
2024-09-13 11:15:00	1300.0	1300.02	1299.18	1300.0	81200	105580032.0
2024-09-13 11:20:00	1300.0	1300.1	1298.7	1300.02	75100	97595904.0
2024-09-13 11:25:00	1300.06	1300.1	1299.1	1299.5	59200	76948480.0
2024-09-13 11:30:00	1299.5	1299.98	1299.01	1299.9	61200	79545856.0
2024-09-13 13:05:00	1299.97	1303.09	1299.1	1303.05	213400	277524480.0
2024-09-13 13:10:00	1303.05	1315.0	1303.05	1313.3	166800	218477568.0
2024-09-13 13:15:00	1313.0	1314.58	1310.2	1313.0	91000	119477248.0
2024-09-13 13:20:00	1313.17	1314.49	1310.94	1313.98	82700	108614656.0
2024-09-13 13:25:00	1313.98	1313.98	1309.99	1309.99	60600	79515136.0
2024-09-13 13:30:00	1309.89	1312.88	1309.81	1312.44	71100	93263360.0
2024-09-13 13:35:00	1312.26	1313.98	1311.1	1313.56	66500	87312896.0
2024-09-13 13:40:00	1313.78	1313.8	1312.0	1313.18	54000	70887936.0
2024-09-13 13:45:00	1313.18	1314.55	1312.88	1314.27	54200	71091200.0
2024-09-13 13:50:00	1314.27	1314.27	1312.24	1313.49	62200	81734144.0
2024-09-13 13:55:00	1313.48	1313.79	1312.0	1312.87	67700	88878080.0
2024-09-13 14:00:00	1312.87	1313.0	1312.0	1312.26	35500	46559232.0
2024-09-13 14:05:00	1312.43	1313.37	1312.43	1312.99	42300	55539200.0
2024-09-13 14:10:00	1312.99	1312.99	1311.03	1311.03	29600	38836736.0
2024-09-13 14:15:00	1311.01	1311.89	1310.97	1311.51	47200	61972480.0
2024-09-13 14:20:00	1311.51	1311.73	1311.11	1311.11	36000	47212544.0
2024-09-13 14:25:00	1311.1	1311.58	1309.33	1309.76	82900	108559366.0
2024-09-13 14:30:00	1309.76	1309.76	1308.33	1308.33	57600	75403772.0
2024-09-13 14:35:00	1308.33	1308.48	1306.09	1306.09	69200	90501632.0
2024-09-13 14:40:00	1306.1	1306.1	1300.66	1305.0	185900	242198526.0
2024-09-13 14:45:00	1304.55	1305.68	1304.02	1305.0	80300	104729600.0
2024-09-13 14:50:00	1305.0	1305.0	1303.0	1303.05	91800	119691776.0
2024-09-13 14:55:00	1303.12	1304.96	1303.12	1304.96	107100	139609088.0
2024-09-13 15:00:00	1304.88	1305.8	1304.13	1304.13	108800	142019072.0
2024-09-18 09:35:00	1300.0	1300.01	1280.03	1293.53	405600	522912576.0
2024-09-18 09:40:00	1293.53	1297.0	1288.0	1288.0	158300	204757792.0
2024-09-18 09:45:00	1288.0	1293.3	1286.88	1288.86	141600	182490371.0
2024-09-18 09:50:00	1288.86	1288.86	1277.07	1277.07	196700	252165501.0
2024-09-18 09:55:00	1277.07	1281.87	1276.58	1279.01	141900	181439737.0
2024-09-18 10:00:00	1279.01	1281.02	1277.72	1280.99	144700	184980231.0
2024-09-18 10:05:00	1280.99	1281.1	1278.0	1278.02	127700	163404675.0
2024-09-18 10:10:00	1278.02	1278.1	1275.9	1277.0	130200	166201597.0
2024-09-18 10:15:00	1277.0	1277.01	1276.0	1276.03	77200	98558848.0
2024-09-18 10:20:00	1276.0	1276.08	1271.43	1272.11	142200	181144192.0
2024-09-18 10:25:00	1272.11	1274.8	1271.67	1273.81	145300	184896384.0
2024-09-18 10:30:00	1273.92	1275.0	1271.0	1271.64	93000	118322688.0
2024-09-18 10:35:00	1271.64	1271.66	1269.9	1270.0	114200	145107968.0
2024-09-18 10:40:00	1270.0	1271.2	1268.89	1271.05	82200	104431360.0
2024-09-18 10:45:00	1271.0	1276.98	1270.93	1276.3	85900	109435648.0
2024-09-18 10:50:00	1276.3	1278.0	1274.0	1277.13	78700	100437240.0
2024-09-18 10:55:00	1277.13	1279.94	1275.97	1277.7	67600	86387468.0
2024-09-18 11:00:00	1277.5	1277.6	1275.18	1277.48	48600	62054396.0
2024-09-18 11:05:00	1277.48	1278.52	1277.07	1278.32	57800	73867778.0
2024-09-18 11:10:00	1278.35	1279.99	1278.27	1278.34	55600	71107589.0
2024-09-18 11:15:00	1278.34	1279.0	1277.47	1277.68	75400	96367348.0
2024-09-18 11:20:00	1277.68	1278.69	1276.28	1278.48	79000	100941829.0
2024-09-18 11:25:00	1278.5	1278.76	1275.03	1276.55	54300	69416704.0
2024-09-18 11:30:00	1276.55	1278.45	1276.0	1277.3	55600	71071744.0
2024-09-18 13:05:00	1277.2	1279.21	1275.11	1275.39	95000	121352448.0
2024-09-18 13:10:00	1275.38	1276.22	1273.1	1273.18	60000	76514304.0
2024-09-18 13:15:00	1273.18	1273.18	1271.1	1272.0	74300	94489600.0
2024-09-18 13:20:00	1272.03	1274.3	1272.03	1272.67	57600	73340416.0
2024-09-18 13:25:00	1272.7	1274.0	1272.6	1273.44	22500	28650240.0
2024-09-18 13:30:00	1273.42	1273.52	1272.73	1272.8	35900	45710080.0
2024-09-18 13:35:00	1272.8	1273.0	1271.84	1271.84	50200	63875072.0
2024-09-18 13:40:00	1271.63	1273.15	1271.58	1272.33	58000	73773568.0
2024-09-18 13:45:00	1272.35	1273.0	1272.3	1272.52	59900	76143872.0
2024-09-18 13:50:00	1272.99	1275.0	1272.8	1272.8	96700	123167488.0
2024-09-18 13:55:00	1272.8	1272.85	1270.7	1270.8	67400	85686016.0
2024-09-18 14:00:00	1270.8	1273.99	1270.6	1273.99	112100	142604288.0
2024-09-18 14:05:00	1273.99	1276.59	1272.23	1274.0	118000	150388736.0
2024-09-18 14:10:00	1273.99	1274.5	1273.22	1273.5	61900	78851072.0
2024-09-18 14:15:00	1273.5	1274.5	1273.44	1273.57	70300	89546752.0
2024-09-18 14:20:00	1273.57	1273.78	1271.99	1272.04	69300	88233984.0
2024-09-18 14:25:00	1272.04	1272.97	1271.79	1272.0	47500	60424192.0
2024-09-18 14:30:00	1272.0	1272.91	1271.9	1271.9	55900	71105536.0
2024-09-18 14:35:00	1271.9	1272.5	1270.49	1271.0	67900	86392832.0
2024-09-18 14:40:00	1270.99	1270.99	1269.21	1269.5	119500	151782400.0
2024-09-18 14:45:00	1269.5	1269.8	1268.8	1268.8	120000	152307200.0
2024-09-18 14:50:00	1268.8	1268.8	1267.09	1267.09	121600	154183168.0
2024-09-18 14:55:00	1267.09	1267.49	1266.66	1266.67	138400	175312384.0
2024-09-18 15:00:00	1266.67	1266.9	1266.67	1266.9	110500	140004864.0
2024-09-19 09:35:00	1262.0	1277.21	1262.0	1265.6	720200	913514752.0
2024-09-19 09:40:00	1264.99	1264.99	1247.29	1248.02	439800	551480960.0
2024-09-19 09:45:00	1248.06	1252.0	1246.0	1250.95	307500	383521920.0
2024-09-19 09:50:00	1249.49	1260.04	1248.88	1260.04	179400	225027588.0
2024-09-19 09:55:00	1260.04	1269.8	1260.04	1269.8	233200	294729088.0
2024-09-19 10:00:00	1269.8	1276.04	1266.9	1274.95	262700	334363392.0
2024-09-19 10:05:00	1274.99	1277.75	1271.34	1272.0	226200	288178432.0
2024-09-19 10:10:00	1272.0	1272.0	1266.0	1267.2	152700	193826560.0
2024-09-19 10:15:00	1267.0	1273.06	1263.55	1273.0	117300	148723456.0
2024-09-19 10:20:00	1273.0	1278.88	1271.8	1277.12	228100	291106304.0
2024-09-19 10:25:00	1277.12	1283.24	1276.55	1281.88	225000	288052992.0
2024-09-19 10:30:00	1281.8	1285.98	1281.8	1285.2	216400	277673728.0
2024-09-19 10:35:00	1285.8	1289.59	1282.0	1284.01	203900	262331392.0
2024-09-19 10:40:00	1284.0	1288.94	1282.51	1287.98	151300	194549760.0
2024-09-19 10:45:00	1287.99	1292.88	1287.99	1291.0	146600	189184000.0
2024-09-19 10:50:00	1291.01	1291.01	1284.05	1284.9	83000	106929152.0
2024-09-19 10:55:00	1284.86	1285.82	1284.19	1285.7	55400	71181824.0
2024-09-19 11:00:00	1285.7	1285.7	1281.88	1281.95	54900	70462976.0
2024-09-19 11:05:00	1281.95	1282.0	1278.0	1279.8	72500	92791296.0
2024-09-19 11:10:00	1279.8	1279.82	1275.2	1275.5	40200	51361792.0
2024-09-19 11:15:00	1275.1	1280.8	1275.0	1278.86	91200	116469248.0
2024-09-19 11:20:00	1278.86	1278.86	1277.1	1277.91	38900	49683968.0
2024-09-19 11:25:00	1277.99	1280.96	1277.99	1280.9	37200	47589376.0
2024-09-19 11:30:00	1280.94	1282.35	1280.14	1282.35	45300	58089472.0
2024-09-19 13:05:00	1281.99	1289.89	1281.99	1286.6	133300	171576832.0
2024-09-19 13:10:00	1286.6	1288.18	1284.04	1284.04	72800	93636096.0
2024-09-19 13:15:00	1284.04	1284.88	1282.33	1282.33	52800	67759104.0
2024-09-19 13:20:00	1282.33	1282.59	1279.92	1279.92	49800	63772672.0
2024-09-19 13:25:00	1279.83	1281.99	1278.42	1280.11	42400	54258176.0
2024-09-19 13:30:00	1280.72	1280.72	1276.68	1278.07	50700	64797696.0
2024-09-19 13:35:00	1278.7	1280.0	1275.52	1276.81	53400	68182528.0
2024-09-19 13:40:00	1276.62	1277.0	1275.68	1275.68	41400	52849152.0
2024-09-19 13:45:00	1276.03	1276.03	1275.01	1275.22	38500	49115648.0
2024-09-19 13:50:00	1275.22	1275.22	1272.0	1272.79	55600	70806528.0
2024-09-19 13:55:00	1272.79	1274.3	1271.1	1271.1	49600	63123454.0
2024-09-19 14:00:00	1271.1	1271.96	1270.16	1270.49	49600	63104001.0
2024-09-19 14:05:00	1270.49	1270.49	1268.01	1268.01	61900	78571521.0
2024-09-19 14:10:00	1268.02	1269.85	1268.02	1269.26	52100	66115584.0
2024-09-19 14:15:00	1269.26	1269.7	1268.66	1269.49	47200	59905024.0
2024-09-19 14:20:00	1269.49	1270.6	1268.2	1270.39	73600	93406208.0
2024-09-19 14:25:00	1270.39	1270.39	1268.12	1268.26	58100	73702912.0
2024-09-19 14:30:00	1268.23	1270.0	1268.11	1268.11	58100	73773568.0
2024-09-19 14:35:00	1268.11	1268.38	1267.91	1268.14	64900	82348032.0
2024-09-19 14:40:00	1268.15	1268.46	1264.55	1264.55	94000	119087104.0
2024-09-19 14:45:00	1264.55	1264.55	1263.0	1263.08	85400	107811840.0
2024-09-19 14:50:00	1263.08	1263.25	1261.12	1262.11	94600	119455232.0
2024-09-19 14:55:00	1262.01	1262.07	1261.02	1262.06	116800	147350528.0
2024-09-19 15:00:00	1262.03	1262.46	1261.0	1261.0	187100	236027392.0
2024-09-20 09:35:00	1261.5	1264.56	1252.17	1264.17	327200	412436352.0
2024-09-20 09:40:00	1264.67	1269.72	1263.07	1269.61	206600	261568511.0
2024-09-20 09:45:00	1269.69	1273.75	1267.28	1269.29	156500	198915071.0
2024-09-20 09:50:00	1269.29	1269.96	1265.38	1268.99	71200	90282690.0
2024-09-20 09:55:00	1268.55	1268.55	1266.0	1266.66	65500	82997688.0
2024-09-20 10:00:00	1266.09	1266.66	1262.0	1263.02	74700	94446848.0
2024-09-20 10:05:00	1263.08	1263.09	1256.07	1256.2	132500	166861706.0
2024-09-20 10:10:00	1256.2	1261.5	1255.55	1260.86	82300	103452542.0
2024-09-20 10:15:00	1260.86	1264.95	1260.86	1264.9	59800	75539577.0
2024-09-20 10:20:00	1264.9	1265.37	1261.81	1261.84	55000	69512575.0
2024-09-20 10:25:00	1261.8	1263.08	1261.4	1262.7	41400	52252938.0
2024-09-20 10:30:00	1262.7	1263.3	1261.1	1263.3	53700	67778559.0
2024-09-20 10:35:00	1263.84	1265.68	1262.5	1263.86	52100	65883396.0
2024-09-20 10:40:00	1263.04	1263.72	1261.3	1261.31	22200	28028663.0
2024-09-20 10:45:00	1261.31	1263.83	1261.02	1262.99	28900	36461195.0
2024-09-20 10:50:00	1263.77	1263.77	1262.0	1262.6	33400	42174195.0
2024-09-20 10:55:00	1262.0	1262.66	1261.5	1262.44	29400	37111306.0
2024-09-20 11:00:00	1262.44	1262.66	1261.5	1262.66	34200	43167360.0
2024-09-20 11:05:00	1262.66	1265.0	1262.28	1263.54	32200	40757372.0
2024-09-20 11:10:00	1263.54	1263.94	1261.29	1261.35	34300	43278080.0
2024-09-20 11:15:00	1262.36	1262.37	1259.01	1259.41	41700	52585468.0
2024-09-20 11:20:00	1259.4	1261.0	1259.38	1260.99	34200	42978692.0
2024-09-20 11:25:00	1260.99	1261.01	1260.0	1260.77	30400	38322428.0
2024-09-20 11:30:00	1260.77	1260.88	1257.0	1257.05	48200	60695300.0
2024-09-20 13:05:00	1257.05	1257.05	1251.51	1251.65	146400	183532800.0
2024-09-20 13:10:00	1251.55	1251.55	1250.08	1250.37	114000	142554368.0
2024-09-20 13:15:00	1250.37	1252.5	1250.03	1251.08	81100	101421312.0
2024-09-20 13:20:00	1251.67	1253.44	1250.12	1250.31	71600	89603072.0
2024-09-20 13:25:00	1251.27	1256.5	1250.34	1256.47	68500	85907456.0
2024-09-20 13:30:00	1256.9	1258.2	1253.5	1254.07	46600	58519040.0
2024-09-20 13:35:00	1254.07	1254.95	1252.9	1253.54	45600	57172992.0
2024-09-20 13:40:00	1253.55	1254.67	1252.99	1252.99	31100	38984704.0
2024-09-20 13:45:00	1252.99	1253.0	1252.12	1252.29	41200	51605504.0
2024-09-20 13:50:00	1252.29	1252.29	1251.01	1251.4	49400	61827072.0
2024-09-20 13:55:00	1251.4	1251.4	1250.68	1251.24	49200	61552640.0
2024-09-20 14:00:00	1251.24	1252.8	1251.24	1252.19	53200	66587904.0
2024-09-20 14:05:00	1252.19	1254.66	1251.49	1254.5	82600	103479040.0
2024-09-20 14:10:00	1254.59	1255.64	1252.8	1254.12	64800	81345024.0
2024-09-20 14:15:00	1254.08	1255.01	1252.12	1254.0	55500	69583104.0
2024-09-20 14:20:00	1254.0	1255.98	1253.6	1255.59	71500	89719296.0
2024-09-20 14:25:00	1255.95	1257.5	1255.53	1256.99	87000	109360634.0
2024-09-20 14:30:00	1256.99	1257.6	1256.99	1257.6	76800	96565502.0
2024-09-20 14:35:00	1257.6	1259.26	1255.55	1258.45	100500	126392840.0
2024-09-20 14:40:00	1258.45	1263.59	1258.01	1262.99	140400	176944888.0
2024-09-20 14:45:00	1262.75	1265.9	1261.57	1264.81	167000	211175944.0
2024-09-20 14:50:00	1265.0	1265.89	1263.49	1265.0	134700	170417408.0
2024-09-20 14:55:00	1265.0	1265.96	1264.69	1265.96	151200	191235584.0
2024-09-20 15:00:00	1265.97	1266.0	1263.92	1263.92	324300	410057216.0
2024-09-23 09:35:00	1268.0	1281.99	1266.37	1281.0	636600	809550971.0
2024-09-23 09:40:00	1281.0	1292.85	1279.0	1288.0	480200	618077445.0
2024-09-23 09:45:00	1288.0	1290.8	1285.33	1286.68	236400	304470277.0
2024-09-23 09:50:00	1286.68	1290.3	1285.42	1288.88	161100	207426811.0
2024-09-23 09:55:00	1288.88	1293.11	1288.88	1289.84	227800	294013824.0
2024-09-23 10:00:00	1289.84	1290.0	1285.0	1289.5	191500	246644992.0
2024-09-23 10:05:00	1290.1	1290.71	1283.18	1283.91	152900	196648705.0
2024-09-23 10:10:00	1283.89	1283.91	1278.01	1278.02	121300	155426039.0
2024-09-23 10:15:00	1278.02	1281.0	1276.87	1277.2	110900	141838344.0
2024-09-23 10:20:00	1277.11	1279.57	1275.95	1278.84	80100	102258684.0
2024-09-23 10:25:00	1278.84	1279.57	1277.56	1278.57	51700	66044164.0
2024-09-23 10:30:00	1278.57	1278.57	1274.6	1274.69	66600	85107200.0
2024-09-23 10:35:00	1274.69	1274.69	1271.71	1273.99	83700	106542848.0
2024-09-23 10:40:00	1274.02	1274.24	1271.51	1271.68	70600	89846272.0
2024-09-23 10:45:00	1271.65	1272.0	1271.13	1271.2	58600	74438912.0
2024-09-23 10:50:00	1271.2	1272.8	1271.13	1271.36	49900	63527936.0
2024-09-23 10:55:00	1271.02	1271.9	1270.06	1271.9	75200	95549696.0
2024-09-23 11:00:00	1271.68	1272.91	1271.68	1272.5	47300	60233472.0
2024-09-23 11:05:00	1272.49	1274.22	1270.65	1274.22	67200	85510656.0
2024-09-23 11:10:00	1274.22	1274.22	1271.98	1272.36	62000	78810368.0
2024-09-23 11:15:00	1272.1	1273.0	1271.0	1273.0	36600	46581504.0
2024-09-23 11:20:00	1273.0	1273.11	1271.7	1271.85	36200	46075904.0
2024-09-23 11:25:00	1271.85	1271.94	1271.01	1271.79	31200	39672576.0
2024-09-23 11:30:00	1271.79	1272.13	1271.45	1271.5	25300	32177920.0
2024-09-23 13:05:00	1271.5	1271.8	1266.6	1268.17	158400	201071360.0
2024-09-23 13:10:00	1268.17	1269.32	1267.2	1268.67	49300	62510080.0
2024-09-23 13:15:00	1268.58	1268.65	1267.01	1267.19	67300	85344768.0
2024-09-23 13:20:00	1267.19	1267.47	1266.92	1267.12	47900	60691968.0
2024-09-23 13:25:00	1267.12	1268.88	1267.1	1268.56	43300	54902784.0
2024-09-23 13:30:00	1268.52	1270.0	1268.41	1268.5	35500	45082624.0
2024-09-23 13:35:00	1268.46	1268.46	1268.13	1268.27	41400	52509696.0
2024-09-23 13:40:00	1268.15	1269.44	1268.12	1268.16	37200	47233536.0
2024-09-23 13:45:00	1268.16	1268.16	1267.9	1268.03	43400	54925312.0
2024-09-23 13:50:00	1268.02	1268.1	1266.93	1267.09	50900	64585728.0
2024-09-23 13:55:00	1267.09	1267.1	1266.38	1266.38	44100	55866880.0
2024-09-23 14:00:00	1266.37	1266.37	1264.7	1264.85	71300	90223104.0
2024-09-23 14:05:00	1264.85	1265.55	1264.72	1264.93	52900	66913280.0
2024-09-23 14:10:00	1264.88	1264.91	1262.84	1262.84	68300	86262272.0
2024-09-23 14:15:00	1262.85	1263.46	1262.08	1262.08	52300	66028032.0
2024-09-23 14:20:00	1262.08	1262.45	1261.6	1262.0	76100	96032768.0
2024-09-23 14:25:00	1262.0	1262.22	1262.0	1262.1	38400	48465920.0
2024-09-23 14:30:00	1262.09	1262.22	1261.9	1261.99	52100	65754112.0
2024-09-23 14:35:00	1262.0	1262.62	1261.21	1261.54	69400	87578624.0
2024-09-23 14:40:00	1261.54	1261.78	1261.01	1261.02	58400	73664000.0
2024-09-23 14:45:00	1261.01	1261.96	1260.66	1261.96	59100	74528768.0
2024-09-23 14:50:00	1261.96	1261.97	1261.0	1261.59	50700	64049664.0
2024-09-23 14:55:00	1261.78	1262.25	1261.56	1261.7	72400	91268096.0
2024-09-23 15:00:00	1261.7	1261.75	1261.54	1261.54	73600	92855296.0
2024-09-24 09:35:00	1285.09	1288.42	1278.02	1278.88	925600	1188737920.0
2024-09-24 09:40:00	1279.72	1285.9	1278.73	1280.0	272400	349319808.0
2024-09-24 09:45:00	1279.69	1282.74	1273.28	1275.1	191600	244924922.0
2024-09-24 09:50:00	1275.1	1275.1	1272.09	1272.27	114000	145205638.0
2024-09-24 09:55:00	1272.1	1275.8	1271.8	1273.27	98400	125297920.0
2024-09-24 10:00:00	1272.8	1272.8	1268.0	1268.0	114700	145700992.0
2024-09-24 10:05:00	1268.0	1268.02	1265.1	1267.22	117500	148821248.0
2024-09-24 10:10:00	1267.22	1272.9	1267.21	1272.9	75500	95878400.0
2024-09-24 10:15:00	1272.6	1275.0	1271.49	1273.73	76400	97316608.0
2024-09-24 10:20:00	1273.73	1273.84	1270.6	1272.77	50300	63994368.0
2024-09-24 10:25:00	1272.58	1273.0	1271.63	1272.32	42400	53947648.0
2024-09-24 10:30:00	1272.31	1272.31	1268.35	1268.35	45500	57801216.0
2024-09-24 10:35:00	1268.07	1270.08	1268.0	1269.82	38500	48855296.0
2024-09-24 10:40:00	1269.48	1270.08	1269.0	1269.0	31500	39989760.0
2024-09-24 10:45:00	1269.0	1271.6	1268.88	1271.6	38600	48944896.0
2024-09-24 10:50:00	1272.0	1280.0	1272.0	1278.71	176000	224718596.0
2024-09-24 10:55:00	1278.01	1279.0	1274.79	1276.83	108500	138525948.0
2024-09-24 11:00:00	1276.68	1281.61	1274.8	1281.5	109800	140315386.0
2024-09-24 11:05:00	1281.48	1283.32	1280.78	1283.01	142300	182377734.0
2024-09-24 11:10:00	1283.14	1286.3	1282.8	1286.03	172500	221520640.0
2024-09-24 11:15:00	1286.03	1293.0	1286.01	1290.0	342900	442352128.0
2024-09-24 11:20:00	1289.99	1292.89	1289.8	1292.35	195700	252663040.0
2024-09-24 11:25:00	1292.4	1299.69	1292.4	1299.69	244200	316338176.0
2024-09-24 11:30:00	1299.8	1309.8	1299.8	1308.11	449000	586028032.0
2024-09-24 13:05:00	1308.88	1346.55	1308.88	1346.55	933400	1244563456.0
2024-09-24 13:10:00	1346.62	1353.9	1340.0	1353.3	576000	775426560.0
2024-09-24 13:15:00	1353.0	1353.0	1343.04	1345.93	349000	470619136.0
2024-09-24 13:20:00	1346.65	1351.55	1346.65	1349.37	322300	434932736.0
2024-09-24 13:25:00	1349.39	1350.9	1348.89	1350.86	297400	401361408.0
2024-09-24 13:30:00	1350.87	1354.79	1349.48	1352.01	255000	344880128.0
2024-09-24 13:35:00	1352.3	1354.8	1351.61	1354.77	176900	239355904.0
2024-09-24 13:40:00	1354.8	1359.0	1354.8	1359.0	217800	295506944.0
2024-09-24 13:45:00	1359.0	1359.0	1357.0	1357.0	141100	191731712.0
2024-09-24 13:50:00	1357.01	1357.01	1350.99	1352.22	147200	199095296.0
2024-09-24 13:55:00	1352.47	1356.88	1352.24	1356.77	129200	174897152.0
2024-09-24 14:00:00	1356.88	1358.4	1356.88	1358.4	168300	228545536.0
2024-09-24 14:05:00	1358.33	1360.0	1358.33	1359.5	175300	238325760.0
2024-09-24 14:10:00	1359.52	1359.54	1355.45	1355.45	154400	209640448.0
2024-09-24 14:15:00	1355.5	1357.55	1355.45	1356.0	118500	160797696.0
2024-09-24 14:20:00	1356.98	1358.93	1355.12	1358.88	143400	194629632.0
2024-09-24 14:25:00	1358.65	1358.88	1357.1	1358.0	93300	126715904.0
2024-09-24 14:30:00	1358.0	1358.59	1357.6	1358.59	157900	214315008.0
2024-09-24 14:35:00	1358.65	1360.8	1358.65	1360.0	268100	364571648.0
2024-09-24 14:40:00	1360.0	1365.0	1360.0	1365.0	196500	267807744.0
2024-09-24 14:45:00	1365.0	1370.0	1364.99	1367.97	224500	306958336.0
2024-09-24 14:50:00	1367.97	1370.0	1367.39	1370.0	161000	220320768.0
2024-09-24 14:55:00	1370.0	1372.7	1370.0	1372.61	238200	326846464.0
2024-09-24 15:00:00	1372.53	1372.69	1372.18	1372.6	223800	307123200.0
2024-09-25 09:35:00	1400.05	1411.98	1400.05	1409.07	1468900	2063643136.0
2024-09-25 09:40:00	1410.12	1423.0	1410.0	1423.0	536600	759112192.0
2024-09-25 09:45:00	1423.01	1427.0	1415.0	1415.0	521500	741210368.0
2024-09-25 09:50:00	1415.0	1415.0	1402.44	1402.57	364100	512915456.0
2024-09-25 09:55:00	1402.6	1413.0	1402.6	1408.02	221500	311943928.0
2024-09-25 10:00:00	1408.03	1416.53	1407.32	1414.96	146300	206687240.0
2024-09-25 10:05:00	1414.95	1417.99	1411.35	1417.99	216300	305815036.0
2024-09-25 10:10:00	1418.88	1422.0	1416.53	1417.3	221500	314400260.0
2024-09-25 10:15:00	1417.17	1417.77	1412.16	1415.06	192100	271796228.0
2024-09-25 10:20:00	1415.06	1419.97	1413.54	1417.92	121000	171478524.0
2024-09-25 10:25:00	1417.96	1418.0	1409.96	1410.5	173800	245497856.0
2024-09-25 10:30:00	1410.0	1418.03	1409.05	1418.0	158100	223252996.0
2024-09-25 10:35:00	1418.0	1418.0	1413.06	1413.08	105800	149771260.0
2024-09-25 10:40:00	1413.09	1417.44	1412.5	1415.01	103500	146523648.0
2024-09-25 10:45:00	1415.88	1420.9	1415.88	1420.0	145100	205885952.0
2024-09-25 10:50:00	1420.3	1420.49	1418.03	1418.9	59900	85024768.0
2024-09-25 10:55:00	1418.25	1418.99	1414.51	1416.99	79500	112638464.0
2024-09-25 11:00:00	1417.62	1417.99	1415.1	1415.1	48200	68314624.0
2024-09-25 11:05:00	1415.05	1415.15	1409.87	1409.87	87400	123378684.0
2024-09-25 11:10:00	1409.87	1411.9	1405.17	1405.33	119900	168986116.0
2024-09-25 11:15:00	1405.33	1407.98	1405.33	1406.2	91700	128936960.0
2024-09-25 11:20:00	1406.21	1406.29	1403.19	1403.25	101000	141857280.0
2024-09-25 11:25:00	1403.24	1407.02	1402.12	1407.02	112900	158437376.0
2024-09-25 11:30:00	1406.85	1407.27	1404.01	1406.03	52400	73584640.0
2024-09-25 13:05:00	1406.61	1406.61	1402.0	1402.0	144200	202619392.0
2024-09-25 13:10:00	1402.08	1408.0	1401.2	1406.09	92600	129943552.0
2024-09-25 13:15:00	1406.07	1406.07	1404.5	1404.58	48500	68152320.0
2024-09-25 13:20:00	1404.58	1407.17	1402.0	1407.17	84100	118085120.0
2024-09-25 13:25:00	1407.01	1408.0	1403.99	1406.01	58200	81723392.0
2024-09-25 13:30:00	1406.26	1408.0	1404.51	1407.94	88400	124288000.0
2024-09-25 13:35:00	1407.51	1409.79	1407.51	1408.8	65900	92834816.0
2024-09-25 13:40:00	1408.8	1408.8	1404.0	1405.06	66300	93225984.0
2024-09-25 13:45:00	1405.83	1405.83	1402.01	1402.01	66100	92771328.0
2024-09-25 13:50:00	1402.01	1402.01	1399.0	1399.0	177400	248431616.0
2024-09-25 13:55:00	1398.55	1400.3	1396.79	1399.73	105700	147855360.0
2024-09-25 14:00:00	1399.03	1400.5	1398.05	1398.22	74600	104381440.0
2024-09-25 14:05:00	1398.18	1404.87	1398.18	1404.87	72300	101394432.0
2024-09-25 14:10:00	1404.99	1405.0	1400.31	1400.46	47900	67220480.0
2024-09-25 14:15:00	1400.45	1404.85	1400.45	1400.57	45600	63935488.0
2024-09-25 14:20:00	1400.6	1402.88	1400.01	1402.07	50500	70672384.0
2024-09-25 14:25:00	1402.0	1402.01	1400.0	1400.17	43800	61359104.0
2024-09-25 14:30:00	1400.55	1401.04	1399.01	1399.53	53200	74494976.0
2024-09-25 14:35:00	1399.52	1401.0	1399.01	1399.65	83100	116431872.0
2024-09-25 14:40:00	1399.65	1404.14	1399.21	1404.14	99400	139181056.0
2024-09-25 14:45:00	1404.2	1404.5	1400.93	1402.03	71800	100707328.0
2024-09-25 14:50:00	1402.06	1402.07	1400.08	1400.13	75000	105067520.0
2024-09-25 14:55:00	1400.1	1400.25	1398.88	1398.93	126800	177386496.0
2024-09-25 15:00:00	1398.5	1399.0	1397.99	1399.0	105200	147132416.0
2024-09-26 09:35:00	1399.96	1413.14	1398.0	1409.95	383900	539292352.0
2024-09-26 09:40:00	1410.8	1414.0	1407.0	1410.78	260100	367169030.0
2024-09-26 09:45:00	1411.0	1418.77	1410.78	1414.0	315200	446017338.0
2024-09-26 09:50:00	1414.0	1424.2	1413.3	1424.19	258400	366625152.0
2024-09-26 09:55:00	1424.0	1430.0	1423.01	1425.5	327000	466519936.0
2024-09-26 10:00:00	1425.5	1436.88	1424.9	1434.07	275500	394461184.0
2024-09-26 10:05:00	1433.83	1434.57	1427.01	1429.24	175900	251817216.0
2024-09-26 10:10:00	1429.2	1434.95	1429.2	1434.95	147700	211432704.0
2024-09-26 10:15:00	1435.0	1438.0	1432.36	1432.73	203400	292168448.0
2024-09-26 10:20:00	1432.73	1437.0	1430.09	1434.99	115600	165645568.0
2024-09-26 10:25:00	1434.06	1438.5	1431.98	1438.27	198100	284425216.0
2024-09-26 10:30:00	1438.8	1442.55	1435.77	1442.55	220000	316673536.0
2024-09-26 10:35:00	1442.88	1444.98	1438.99	1439.6	135200	194992128.0
2024-09-26 10:40:00	1439.95	1444.94	1439.95	1444.77	113000	163132416.0
2024-09-26 10:45:00	1444.77	1444.77	1440.1	1441.63	87000	125456384.0
2024-09-26 10:50:00	1442.0	1443.0	1434.75	1434.75	116300	167353856.0
2024-09-26 10:55:00	1434.93	1438.0	1434.61	1436.75	98900	142029824.0
2024-09-26 11:00:00	1436.91	1439.92	1436.78	1436.8	58700	84419584.0
2024-09-26 11:05:00	1436.8	1438.15	1436.79	1436.82	55100	79194112.0
2024-09-26 11:10:00	1436.97	1437.0	1434.22	1434.5	52400	75217408.0
2024-09-26 11:15:00	1434.5	1440.02	1434.5	1439.19	68700	98934272.0
2024-09-26 11:20:00	1438.53	1444.89	1438.53	1444.1	107000	154408960.0
2024-09-26 11:25:00	1444.28	1445.0	1444.0	1445.0	129100	186500096.0
2024-09-26 11:30:00	1445.0	1445.96	1443.61	1445.91	71900	103853056.0
2024-09-26 13:05:00	1445.91	1458.78	1445.91	1455.02	454900	660967936.0
2024-09-26 13:10:00	1455.84	1470.0	1455.83	1467.0	312100	456846336.0
2024-09-26 13:15:00	1467.0	1480.0	1467.0	1480.0	355600	524466176.0
2024-09-26 13:20:00	1479.53	1480.0	1468.37	1471.28	221700	326956544.0
2024-09-26 13:25:00	1472.0	1488.0	1470.0	1488.0	333200	492891648.0
2024-09-26 13:30:00	1487.87	1488.0	1481.01	1488.0	282800	420158976.0
2024-09-26 13:35:00	1487.96	1488.86	1484.96	1485.95	232400	345570816.0
2024-09-26 13:40:00	1485.95	1485.95	1478.16	1481.2	141500	209817600.0
2024-09-26 13:45:00	1481.24	1487.5	1481.24	1487.5	139300	206671872.0
2024-09-26 13:50:00	1487.5	1489.79	1486.09	1489.79	175300	260858880.0
2024-09-26 13:55:00	1489.78	1498.0	1489.75	1497.77	367700	549303296.0
2024-09-26 14:00:00	1497.78	1499.95	1497.61	1499.95	269800	404361216.0
2024-09-26 14:05:00	1499.97	1499.98	1493.01	1498.97	182600	273544192.0
2024-09-26 14:10:00	1498.59	1499.0	1496.04	1498.5	122700	183851008.0
2024-09-26 14:15:00	1498.5	1498.99	1498.0	1498.69	102900	154219520.0
2024-09-26 14:20:00	1498.96	1500.0	1498.96	1500.0	220200	330289152.0
2024-09-26 14:25:00	1500.0	1510.62	1499.98	1510.62	244700	368147456.0
2024-09-26 14:30:00	1511.0	1514.89	1510.78	1510.78	210700	318674944.0
2024-09-26 14:35:00	1510.16	1510.18	1502.82	1506.5	153400	230893568.0
2024-09-26 14:40:00	1507.0	1514.2	1506.5	1514.09	156200	235887616.0
2024-09-26 14:45:00	1514.2	1515.75	1514.2	1515.75	192700	291928064.0
2024-09-26 14:50:00	1516.0	1528.9	1516.0	1528.9	332300	506327040.0
2024-09-26 14:55:00	1529.0	1529.87	1525.94	1528.0	286700	437839872.0
2024-09-26 15:00:00	1528.0	1529.0	1527.01	1529.0	263600	402932736.0
2024-09-27 09:35:00	1600.0	1600.01	1566.22	1576.0	2267300	3611226112.0
2024-09-27 09:40:00	1576.0	1586.53	1567.12	1585.79	557600	878767616.0
2024-09-27 09:45:00	1585.79	1585.97	1572.05	1572.05	416500	658770944.0
2024-09-27 09:50:00	1571.98	1575.89	1568.0	1574.02	369200	580523520.0
2024-09-27 09:55:00	1574.06	1586.88	1574.06	1586.58	415400	657214976.0
2024-09-27 10:00:00	1586.79	1599.6	1586.79	1599.6	279200	445371392.0
2024-09-27 10:05:00	1599.3	1599.3	1585.37	1585.42	257100	409506304.0
2024-09-27 10:10:00	1585.0	1588.88	1580.01	1580.08	165300	262111744.0
2024-09-27 10:15:00	1580.36	1585.0	1580.1	1584.98	47000	74320384.0
2024-09-27 10:20:00	1584.0	1585.74	1583.14	1583.8	23200	36771328.0
2024-09-27 10:25:00	1583.8	1585.42	1583.6	1585.0	11300	17903104.0
2024-09-27 10:30:00	1585.47	1585.48	1584.42	1584.42	1300	2060800.0
2024-09-27 10:35:00	1585.73	1586.0	1585.73	1586.0	1300	2061312.0
2024-09-27 10:40:00	1586.0	1586.67	1586.0	1586.67	3100	4917760.0
2024-09-27 10:45:00	1586.67	1586.67	1586.67	1586.67	0	0.0
2024-09-27 10:50:00	1586.67	1586.67	1586.67	1586.67	0	0.0
2024-09-27 10:55:00	1586.67	1586.67	1586.67	1586.67	0	0.0
2024-09-27 11:00:00	1586.69	1586.88	1586.69	1586.88	300	476160.0
2024-09-27 11:05:00	1586.88	1586.88	1586.88	1586.88	0	0.0
2024-09-27 11:10:00	1586.88	1586.88	1586.88	1586.88	0	0.0
2024-09-27 11:15:00	1586.0	1590.0	1585.0	1585.74	65500	104009208.0
2024-09-27 11:20:00	1586.67	1596.01	1585.0	1596.01	513800	816333832.0
2024-09-27 11:25:00	1596.0	1600.5	1596.0	1600.5	441800	706523648.0
2024-09-27 11:30:00	1600.5	1603.8	1600.5	1600.99	84400	135205888.0
2024-09-27 13:05:00	1600.89	1610.0	1600.89	1608.0	98000	157477888.0
2024-09-27 13:10:00	1608.0	1613.0	1605.0	1612.94	84200	135523328.0
2024-09-27 13:15:00	1610.0	1617.0	1609.0	1617.0	46100	74458112.0
2024-09-27 13:20:00	1617.0	1618.98	1615.0	1616.0	46700	75530240.0
2024-09-27 13:25:00	1619.0	1619.99	1613.0	1619.0	55000	88986624.0
2024-09-27 13:30:00	1619.9	1620.0	1617.0	1618.08	45500	73694208.0
2024-09-27 13:35:00	1618.08	1620.0	1614.9	1617.75	50800	82179072.0
2024-09-27 13:40:00	1617.75	1618.62	1615.3	1618.0	39300	63519744.0
2024-09-27 13:45:00	1618.0	1619.88	1614.0	1615.01	80300	129847296.0
2024-09-27 13:50:00	1614.83	1618.0	1614.2	1615.28	32600	52690944.0
2024-09-27 13:55:00	1616.88	1618.0	1614.8	1614.98	55600	89858048.0
2024-09-27 14:00:00	1614.98	1615.99	1612.01	1614.08	26800	43288576.0
2024-09-27 14:05:00	1612.86	1614.37	1611.02	1612.12	38100	61529088.0
2024-09-27 14:10:00	1612.21	1614.28	1611.05	1612.0	75400	121615360.0
2024-09-27 14:15:00	1613.0	1616.0	1611.99	1615.0	101800	164332544.0
2024-09-27 14:20:00	1615.46	1617.93	1615.0	1617.93	54300	87772160.0
2024-09-27 14:25:00	1617.94	1617.98	1611.99	1615.5	486700	786354176.0
2024-09-27 14:30:00	1615.57	1617.91	1614.2	1617.0	331600	535589888.0
2024-09-27 14:35:00	1617.0	1619.0	1616.0	1618.99	189400	306516992.0
2024-09-27 14:40:00	1618.99	1620.66	1618.99	1620.25	229600	371775488.0
2024-09-27 14:45:00	1620.22	1627.99	1620.0	1622.96	195000	316837888.0
2024-09-27 14:50:00	1624.45	1625.0	1620.0	1624.0	225800	366459904.0
2024-09-27 14:55:00	1624.0	1627.76	1623.88	1627.76	139900	227323904.0
2024-09-27 15:00:00	1627.42	1629.2	1627.1	1629.2	143500	233666560.0
2024-09-30 09:35:00	1692.0	1745.0	1692.0	1728.0	1680700	2884156672.0
2024-09-30 09:40:00	1728.0	1735.0	1705.02	1712.31	852100	1464559360.0
2024-09-30 09:45:00	1712.31	1712.31	1699.87	1699.87	656400	1119050752.0
2024-09-30 09:50:00	1699.0	1702.01	1685.2	1685.2	595700	1009049088.0
2024-09-30 09:55:00	1685.0	1687.99	1653.93	1687.99	678000	1131193856.0
2024-09-30 10:00:00	1687.75	1699.4	1687.74	1690.8	410300	694506496.0
2024-09-30 10:05:00	1690.99	1699.9	1686.2	1698.93	286700	485675008.0
2024-09-30 10:10:00	1694.45	1698.0	1691.0	1692.02	212800	360363008.0
2024-09-30 10:15:00	1692.0	1694.0	1686.0	1689.0	261700	442389504.0
2024-09-30 10:20:00	1689.0	1691.98	1686.0	1690.1	229400	387223552.0
2024-09-30 10:25:00	1690.1	1698.8	1689.2	1697.86	225600	382603264.0
2024-09-30 10:30:00	1698.05	1700.0	1698.0	1699.4	216900	368666624.0
2024-09-30 10:35:00	1699.43	1699.91	1692.89	1694.01	190200	322606080.0
2024-09-30 10:40:00	1693.7	1693.99	1690.0	1690.02	119600	202469376.0
2024-09-30 10:45:00	1690.1	1690.6	1686.01	1686.94	176600	298174464.0
2024-09-30 10:50:00	1686.94	1689.0	1685.94	1688.1	151800	256204800.0
2024-09-30 10:55:00	1688.45	1694.87	1687.99	1694.59	155800	263371776.0
2024-09-30 11:00:00	1694.8	1705.0	1694.8	1705.0	261100	443629511.0
2024-09-30 11:05:00	1702.9	1704.99	1696.0	1696.0	186900	317699129.0
2024-09-30 11:10:00	1696.0	1702.0	1694.0	1701.1	177400	301157376.0
2024-09-30 11:15:00	1701.1	1701.46	1698.93	1699.96	133900	227516305.0
2024-09-30 11:20:00	1699.94	1700.01	1699.35	1699.98	111500	189540511.0
2024-09-30 11:25:00	1699.98	1702.99	1699.9	1701.88	146000	248463312.0
2024-09-30 11:30:00	1701.09	1703.0	1701.0	1702.97	120500	205022208.0
2024-09-30 13:05:00	1702.98	1725.66	1702.98	1715.0	547200	938738688.0
2024-09-30 13:10:00	1715.0	1724.88	1715.0	1724.6	263000	452239360.0
2024-09-30 13:15:00	1724.99	1728.0	1705.88	1706.0	305800	525901824.0
2024-09-30 13:20:00	1706.99	1712.99	1706.99	1710.14	213700	365518848.0
2024-09-30 13:25:00	1710.93	1720.02	1710.13	1719.62	223500	383523840.0
2024-09-30 13:30:00	1719.96	1720.98	1716.04	1719.9	202600	348359680.0
2024-09-30 13:35:00	1719.9	1725.0	1719.6	1723.01	259700	447105024.0
2024-09-30 13:40:00	1724.04	1724.66	1721.72	1723.92	244300	420919296.0
2024-09-30 13:45:00	1723.92	1730.32	1723.92	1730.32	363100	627634176.0
2024-09-30 13:50:00	1730.01	1735.32	1729.54	1735.2	290400	502970368.0
2024-09-30 13:55:00	1735.19	1735.6	1731.28	1734.97	261500	453398528.0
2024-09-30 14:00:00	1735.1	1740.0	1735.06	1740.0	339600	590512128.0
2024-09-30 14:05:00	1739.99	1749.9	1739.98	1749.86	440800	769091584.0
2024-09-30 14:10:00	1749.97	1750.0	1749.0	1749.87	310500	543369216.0
2024-09-30 14:15:00	1749.96	1753.11	1749.8	1753.11	307100	537401344.0
2024-09-30 14:20:00	1753.11	1759.5	1753.11	1754.99	309800	544321536.0
2024-09-30 14:25:00	1755.0	1755.0	1721.0	1724.16	314300	545296384.0
2024-09-30 14:30:00	1724.8	1730.89	1718.03	1722.99	362900	625369088.0
2024-09-30 14:35:00	1722.49	1725.0	1715.95	1724.99	298900	513918976.0
2024-09-30 14:40:00	1726.22	1729.0	1724.09	1727.78	261200	451135488.0
2024-09-30 14:45:00	1727.74	1735.96	1727.74	1735.96	301600	521846784.0
2024-09-30 14:50:00	1735.14	1749.5	1735.14	1744.36	319800	558241792.0
2024-09-30 14:55:00	1745.49	1747.5	1744.05	1746.66	354000	617943040.0
2024-09-30 15:00:00	1746.9	1748.0	1745.01	1748.0	396400	692699136.0
2024-10-08 09:35:00	1910.0	1910.0	1870.01	1889.07	3422600	6511222272.0
2024-10-08 09:40:00	1889.07	1890.89	1872.94	1878.0	926200	1742620160.0
2024-10-08 09:45:00	1879.05	1882.0	1844.99	1845.0	731600	1365282304.0
2024-10-08 09:50:00	1845.0	1862.98	1833.0	1862.98	735900	1358663680.0
2024-10-08 09:55:00	1862.98	1869.0	1854.0	1855.0	457600	851508224.0
2024-10-08 10:00:00	1854.0	1858.0	1845.79	1852.15	379800	703569920.0
2024-10-08 10:05:00	1852.0	1855.0	1849.89	1850.0	329000	609090560.0
2024-10-08 10:10:00	1850.01	1850.94	1832.0	1835.47	357800	658937856.0
2024-10-08 10:15:00	1835.47	1837.02	1804.69	1804.69	690400	1257739264.0
2024-10-08 10:20:00	1801.19	1826.99	1801.19	1814.0	579400	1051603968.0
2024-10-08 10:25:00	1814.0	1814.0	1785.94	1785.94	443500	799556608.0
2024-10-08 10:30:00	1785.94	1789.0	1770.0	1770.0	537800	958118912.0
2024-10-08 10:35:00	1770.0	1770.0	1720.12	1720.12	820200	1431805952.0
2024-10-08 10:40:00	1720.12	1725.0	1682.28	1725.0	829600	1412098048.0
2024-10-08 10:45:00	1726.92	1791.7	1726.92	1791.15	503600	886142976.0
2024-10-08 10:50:00	1791.15	1791.7	1755.79	1757.99	341000	605919232.0
2024-10-08 10:55:00	1757.1	1782.0	1754.98	1776.99	227700	402853888.0
2024-10-08 11:00:00	1778.88	1784.0	1770.0	1770.01	171800	305690624.0
2024-10-08 11:05:00	1768.0	1794.0	1768.0	1792.88	199400	355201024.0
2024-10-08 11:10:00	1794.0	1810.0	1794.0	1807.86	307400	554160128.0
2024-10-08 11:15:00	1809.99	1818.0	1803.09	1815.86	165000	299003904.0
2024-10-08 11:20:00	1815.86	1833.01	1815.0	1815.01	229900	419897344.0
2024-10-08 11:25:00	1815.0	1817.88	1799.95	1799.95	173100	312662016.0
2024-10-08 11:30:00	1799.0	1799.0	1778.23	1785.86	198600	355100672.0
2024-10-08 13:05:00	1784.99	1795.0	1775.0	1782.99	311800	556433408.0
2024-10-08 13:10:00	1781.9	1781.9	1751.58	1753.47	225900	399540224.0
2024-10-08 13:15:00	1753.47	1766.43	1753.34	1756.14	204400	359981056.0
2024-10-08 13:20:00	1756.0	1760.0	1747.99	1747.99	237800	417189888.0
2024-10-08 13:25:00	1747.0	1747.0	1731.11	1734.98	247400	429926400.0
2024-10-08 13:30:00	1734.0	1745.0	1732.89	1737.03	207100	359741440.0
2024-10-08 13:35:00	1737.03	1740.0	1725.0	1725.02	211500	366860288.0
2024-10-08 13:40:00	1725.0	1725.0	1715.2	1717.0	304100	522704896.0
2024-10-08 13:45:00	1717.0	1730.0	1715.52	1730.0	215700	370950144.0
2024-10-08 13:50:00	1730.0	1733.09	1718.0	1718.0	188200	325025792.0
2024-10-08 13:55:00	1717.59	1718.39	1711.0	1711.0	167300	287154176.0
2024-10-08 14:00:00	1710.95	1726.65	1706.25	1725.99	252100	432168960.0
2024-10-08 14:05:00	1726.0	1741.05	1725.99	1732.26	201900	350441472.0
2024-10-08 14:10:00	1733.05	1733.05	1721.97	1721.97	132200	228577280.0
2024-10-08 14:15:00	1722.96	1733.16	1721.97	1732.65	148300	256155648.0
2024-10-08 14:20:00	1732.66	1732.66	1722.98	1722.99	171300	296065024.0
2024-10-08 14:25:00	1724.92	1730.0	1722.88	1729.96	144900	250142720.0
2024-10-08 14:30:00	1729.81	1745.55	1729.8	1745.05	201200	349915136.0
2024-10-08 14:35:00	1744.03	1754.0	1744.03	1754.0	264500	462307328.0
2024-10-08 14:40:00	1754.99	1755.32	1743.01	1743.01	242600	424599552.0
2024-10-08 14:45:00	1743.01	1743.01	1726.03	1726.06	231900	401608704.0
2024-10-08 14:50:00	1726.06	1726.06	1718.0	1718.97	445800	766900224.0
2024-10-08 14:55:00	1718.97	1719.05	1716.0	1717.5	508900	874362880.0
2024-10-08 15:00:00	1717.01	1723.0	1717.01	1723.0	316900	545579008.0
2024-10-09 09:35:00	1700.0	1700.0	1645.0	1675.0	1183300	1974156032.0
2024-10-09 09:40:00	1675.0	1697.11	1675.0	1691.02	595600	1005580544.0
2024-10-09 09:45:00	1690.05	1697.12	1678.02	1678.03	514100	867812864.0
2024-10-09 09:50:00	1681.0	1691.45	1678.78	1686.55	347600	585719808.0
2024-10-09 09:55:00	1686.55	1694.98	1669.0	1670.53	409300	688474624.0
2024-10-09 10:00:00	1670.54	1672.94	1654.0	1655.0	446700	741623808.0
2024-10-09 10:05:00	1654.0	1658.0	1644.08	1650.84	547300	903127552.0
2024-10-09 10:10:00	1650.84	1650.84	1632.02	1632.02	452100	741427712.0
2024-10-09 10:15:00	1632.02	1638.51	1628.7	1638.51	399700	652223488.0
2024-10-09 10:20:00	1638.51	1651.37	1638.51	1651.37	244600	402647552.0
2024-10-09 10:25:00	1651.37	1657.94	1647.47	1650.34	221200	365361152.0
2024-10-09 10:30:00	1650.34	1651.99	1638.95	1638.95	154400	253945856.0
2024-10-09 10:35:00	1638.95	1645.0	1630.2	1631.22	147200	241062912.0
2024-10-09 10:40:00	1631.22	1634.36	1618.0	1618.0	338300	549965824.0
2024-10-09 10:45:00	1618.0	1632.4	1617.99	1632.4	264600	429705216.0
2024-10-09 10:50:00	1632.4	1633.3	1620.0	1620.0	188200	305843200.0
2024-10-09 10:55:00	1619.98	1627.4	1617.0	1617.33	160300	259744768.0
2024-10-09 11:00:00	1617.33	1620.51	1613.0	1613.0	159200	257461248.0
2024-10-09 11:05:00	1612.13	1620.0	1612.13	1615.92	213700	345309184.0
2024-10-09 11:10:00	1613.69	1613.69	1606.04	1606.06	150800	242886656.0
2024-10-09 11:15:00	1606.06	1610.36	1603.0	1603.01	178400	286631936.0
2024-10-09 11:20:00	1603.01	1607.98	1600.0	1600.03	314300	503225344.0
2024-10-09 11:25:00	1600.03	1603.34	1590.07	1603.27	288200	460305408.0
2024-10-09 11:30:00	1603.27	1625.1	1602.99	1625.1	225100	362289152.0
2024-10-09 13:05:00	1628.0	1650.1	1628.0	1650.1	282100	462628864.0
2024-10-09 13:10:00	1652.0	1658.86	1644.0	1645.77	228200	376765440.0
2024-10-09 13:15:00	1645.77	1645.77	1627.0	1627.88	181500	296750080.0
2024-10-09 13:20:00	1627.88	1635.9	1627.01	1633.02	98800	161005568.0
2024-10-09 13:25:00	1633.02	1639.0	1627.75	1637.89	107000	174689280.0
2024-10-09 13:30:00	1637.89	1639.69	1627.01	1627.01	128700	210438144.0
2024-10-09 13:35:00	1629.0	1639.7	1628.0	1638.9	134300	219541504.0
2024-10-09 13:40:00	1638.0	1653.0	1636.1	1643.0	179000	294316032.0
2024-10-09 13:45:00	1643.0	1644.95	1628.2	1628.2	118300	193372160.0
2024-10-09 13:50:00	1628.2	1633.0	1627.1	1628.0	129200	210579456.0
2024-10-09 13:55:00	1628.0	1629.0	1624.0	1625.48	102400	166497280.0
2024-10-09 14:00:00	1625.48	1626.08	1616.01	1617.01	100700	163124224.0
2024-10-09 14:05:00	1617.01	1627.0	1617.01	1621.95	89400	145050624.0
2024-10-09 14:10:00	1621.95	1624.8	1615.99	1618.34	156400	253266944.0
2024-10-09 14:15:00	1618.34	1627.2	1616.61	1625.3	165900	269134848.0
2024-10-09 14:20:00	1625.3	1628.03	1616.5	1616.5	132400	215244800.0
2024-10-09 14:25:00	1616.5	1620.9	1610.51	1617.93	148700	240037888.0
2024-10-09 14:30:00	1617.94	1628.0	1615.5	1615.99	124700	202188800.0
2024-10-09 14:35:00	1615.99	1620.0	1605.05	1605.05	155700	250826752.0
2024-10-09 14:40:00	1605.05	1605.5	1600.0	1600.19	249300	399523840.0
2024-10-09 14:45:00	1600.19	1607.22	1599.0	1599.0	283900	454625280.0
2024-10-09 14:50:00	1599.0	1600.0	1595.0	1599.77	223000	356233216.0
2024-10-09 14:55:00	1599.02	1601.0	1597.0	1598.0	208400	333262848.0
2024-10-09 15:00:00	1598.0	1598.88	1595.0	1595.15	217900	347793408.0
2024-10-10 09:35:00	1622.26	1651.03	1622.26	1624.99	755700	1236094850.0
2024-10-10 09:40:00	1624.99	1637.99	1622.58	1631.9	405600	660864374.0
2024-10-10 09:45:00	1631.9	1652.0	1630.29	1643.39	340800	559988616.0
2024-10-10 09:50:00	1643.39	1644.0	1623.44	1628.99	282500	461522690.0
2024-10-10 09:55:00	1628.97	1628.97	1611.2	1614.82	226800	366737662.0
2024-10-10 10:00:00	1612.0	1624.0	1607.88	1608.0	223000	359882752.0
2024-10-10 10:05:00	1608.0	1620.91	1607.0	1614.84	170100	274409472.0
2024-10-10 10:10:00	1616.56	1618.88	1608.26	1610.0	128000	206368000.0
2024-10-10 10:15:00	1610.0	1611.0	1600.0	1600.01	215900	346130432.0
2024-10-10 10:20:00	1600.0	1603.93	1591.0	1601.35	288500	460750848.0
2024-10-10 10:25:00	1601.35	1613.0	1601.34	1607.65	131400	211160064.0
2024-10-10 10:30:00	1607.59	1616.66	1603.15	1616.66	107800	173693952.0
2024-10-10 10:35:00	1616.06	1630.23	1612.2	1629.19	163100	264585212.0
2024-10-10 10:40:00	1629.19	1633.08	1618.84	1628.0	152800	248927236.0
2024-10-10 10:45:00	1629.15	1629.15	1618.99	1629.01	103100	167342592.0
2024-10-10 10:50:00	1629.01	1634.67	1622.01	1631.35	153400	250068992.0
2024-10-10 10:55:00	1631.35	1644.99	1629.89	1641.0	184400	302151168.0
2024-10-10 11:00:00	1641.0	1644.99	1639.8	1640.86	128500	211056128.0
2024-10-10 11:05:00	1640.86	1643.0	1635.0	1642.0	82300	134859264.0
2024-10-10 11:10:00	1642.01	1648.5	1635.37	1648.5	161400	265362944.0
2024-10-10 11:15:00	1648.5	1654.89	1640.13	1654.89	285800	471628288.0
2024-10-10 11:20:00	1654.89	1658.88	1651.97	1658.88	208500	345077760.0
2024-10-10 11:25:00	1659.0	1664.0	1647.08	1647.08	176400	292380672.0
2024-10-10 11:30:00	1647.08	1659.48	1647.08	1655.11	105700	174961664.0
2024-10-10 13:05:00	1655.01	1668.08	1655.01	1661.01	253400	421025792.0
2024-10-10 13:10:00	1661.0	1664.72	1654.65	1654.65	123500	204777472.0
2024-10-10 13:15:00	1654.65	1660.0	1648.0	1650.5	111300	184023040.0
2024-10-10 13:20:00	1651.0	1656.0	1644.44	1644.44	113300	186884096.0
2024-10-10 13:25:00	1645.42	1649.99	1640.01	1642.99	103600	170377216.0
2024-10-10 13:30:00	1640.76	1655.0	1640.0	1649.91	94300	155312128.0
2024-10-10 13:35:00	1649.0	1649.92	1642.23	1642.23	59500	97878016.0
2024-10-10 13:40:00	1643.98	1650.01	1643.0	1650.01	69900	115135488.0
2024-10-10 13:45:00	1650.01	1655.0	1647.0	1654.0	74500	123108352.0
2024-10-10 13:50:00	1654.0	1654.99	1649.38	1649.38	66700	110257152.0
2024-10-10 13:55:00	1649.37	1653.99	1645.0	1645.0	75000	123653120.0
2024-10-10 14:00:00	1645.0	1648.99	1640.93	1648.01	80300	132030464.0
2024-10-10 14:05:00	1648.02	1652.0	1643.0	1645.0	81200	133807104.0
2024-10-10 14:10:00	1645.0	1649.1	1640.02	1647.26	75700	124465152.0
2024-10-10 14:15:00	1647.26	1649.78	1644.0	1645.09	58300	96019456.0
2024-10-10 14:20:00	1645.09	1645.09	1637.0	1637.04	103800	170263552.0
2024-10-10 14:25:00	1637.05	1640.0	1637.05	1638.03	89700	147024896.0
2024-10-10 14:30:00	1637.49	1637.99	1634.0	1634.99	77800	127272960.0
2024-10-10 14:35:00	1634.99	1647.0	1634.98	1645.94	101500	166640640.0
2024-10-10 14:40:00	1645.93	1645.93	1636.5	1639.7	69900	114615296.0
2024-10-10 14:45:00	1639.7	1643.0	1636.0	1637.0	93100	152478800.0
2024-10-10 14:50:00	1637.05	1639.98	1636.0	1639.97	93200	152625072.0
2024-10-10 14:55:00	1639.97	1639.99	1637.95	1637.99	109900	180055040.0
2024-10-10 15:00:00	1638.15	1640.0	1637.02	1640.0	132700	217579520.0
2024-10-11 09:35:00	1615.4	1638.0	1615.4	1631.72	337000	548137728.0
2024-10-11 09:40:00	1631.72	1631.72	1622.0	1624.99	134000	217969479.0
2024-10-11 09:45:00	1624.97	1631.89	1620.0	1631.05	163300	265463741.0
2024-10-11 09:50:00	1631.86	1639.94	1625.0	1631.98	129500	211529986.0
2024-10-11 09:55:00	1631.97	1636.5	1627.0	1629.67	77100	125772532.0
2024-10-11 10:00:00	1629.67	1637.98	1627.48	1633.0	107000	174731403.0
2024-10-11 10:05:00	1632.19	1633.0	1622.76	1628.0	149600	243454835.0
2024-10-11 10:10:00	1627.43	1632.79	1622.0	1622.02	142500	231700870.0
2024-10-11 10:15:00	1622.47	1627.0	1615.01	1620.0	188900	305997954.0
2024-10-11 10:20:00	1619.99	1624.0	1611.22	1612.22	155500	251432960.0
2024-10-11 10:25:00	1612.13	1620.8	1610.01	1618.0	93500	150845445.0
2024-10-11 10:30:00	1618.0	1623.0	1617.0	1618.01	45700	74029563.0
2024-10-11 10:35:00	1618.05	1625.98	1618.05	1623.98	58300	94615558.0
2024-10-11 10:40:00	1622.1	1625.8	1618.5	1618.8	44900	72781554.0
2024-10-11 10:45:00	1618.81	1619.99	1614.01	1616.0	36500	58963976.0
2024-10-11 10:50:00	1616.95	1619.82	1616.9	1616.91	39900	64561920.0
2024-10-11 10:55:00	1616.96	1620.11	1616.96	1618.95	41800	67676928.0
2024-10-11 11:00:00	1618.98	1626.0	1618.96	1626.0	58100	94240770.0
2024-10-11 11:05:00	1626.0	1628.0	1621.84	1627.43	53000	86124030.0
2024-10-11 11:10:00	1626.61	1627.55	1618.97	1620.7	39600	64328696.0
2024-10-11 11:15:00	1620.7	1620.7	1618.0	1619.47	23800	38529288.0
2024-10-11 11:20:00	1619.98	1621.49	1616.68	1619.14	36600	59257350.0
2024-10-11 11:25:00	1619.34	1624.0	1619.34	1621.93	32600	52872434.0
2024-10-11 11:30:00	1621.04	1621.04	1616.01	1619.6	33600	54371080.0
2024-10-11 13:05:00	1619.6	1627.13	1617.17	1617.17	57500	93271552.0
2024-10-11 13:10:00	1618.01	1618.9	1615.14	1615.52	33800	54624512.0
2024-10-11 13:15:00	1615.6	1617.0	1612.18	1612.21	58600	94570496.0
2024-10-11 13:20:00	1612.18	1615.0	1611.1	1611.6	55000	88686336.0
2024-10-11 13:25:00	1611.59	1618.95	1611.54	1613.99	55400	89502208.0
2024-10-11 13:30:00	1614.55	1616.0	1612.0	1612.31	55400	89349376.0
2024-10-11 13:35:00	1612.15	1612.33	1606.66	1607.1	116200	187130624.0
2024-10-11 13:40:00	1607.21	1612.33	1607.17	1611.25	48100	77378560.0
2024-10-11 13:45:00	1612.33	1614.89	1607.16	1607.9	44300	71306240.0
2024-10-11 13:50:00	1607.38	1610.0	1606.0	1606.0	56500	90855424.0
2024-10-11 13:55:00	1605.6	1608.0	1602.0	1606.98	77000	123597824.0
2024-10-11 14:00:00	1606.5	1608.0	1603.02	1603.02	39500	63443456.0
2024-10-11 14:05:00	1602.98	1606.99	1601.91	1602.5	62000	99420160.0
2024-10-11 14:10:00	1602.56	1602.99	1600.0	1600.19	105000	168089088.0
2024-10-11 14:15:00	1600.11	1602.25	1598.85	1598.85	147000	235224064.0
2024-10-11 14:20:00	1598.53	1598.66	1595.0	1597.09	124800	199226880.0
2024-10-11 14:25:00	1597.0	1600.8	1595.0	1598.0	94900	151560704.0
2024-10-11 14:30:00	1599.98	1599.98	1595.93	1597.8	60100	95985152.0
2024-10-11 14:35:00	1597.77	1597.97	1592.08	1592.08	144300	230294016.0
2024-10-11 14:40:00	1592.08	1592.08	1590.0	1591.09	128400	204192768.0
2024-10-11 14:45:00	1591.11	1593.8	1590.01	1593.8	111000	176488448.0
2024-10-11 14:50:00	1595.0	1600.0	1594.6	1600.0	119900	191649280.0
2024-10-11 14:55:00	1600.0	1603.94	1600.0	1602.78	101500	162618368.0
2024-10-11 15:00:00	1602.77	1604.99	1602.77	1604.99	73500	117937152.0
2024-10-14 09:35:00	1613.0	1614.04	1597.03	1606.01	389500	625943424.0
2024-10-14 09:40:00	1608.43	1616.0	1603.35	1613.85	175600	282812795.0
2024-10-14 09:45:00	1613.85	1613.85	1605.0	1609.0	166100	267255479.0
2024-10-14 09:50:00	1609.0	1615.0	1607.95	1608.21	126000	203083270.0
2024-10-14 09:55:00	1608.0	1608.0	1602.0	1602.0	120300	193091448.0
2024-10-14 10:00:00	1602.0	1602.0	1592.0	1592.81	196000	313031944.0
2024-10-14 10:05:00	1592.74	1593.08	1582.91	1587.99	248300	394184448.0
2024-10-14 10:10:00	1588.0	1588.0	1581.3	1585.0	166600	263826176.0
2024-10-14 10:15:00	1585.0	1589.95	1583.0	1589.5	111100	176109568.0
2024-10-14 10:20:00	1589.51	1593.97	1588.06	1588.88	68100	108393728.0
2024-10-14 10:25:00	1589.92	1592.0	1586.19	1587.97	62800	99747840.0
2024-10-14 10:30:00	1587.97	1587.99	1584.0	1585.01	56800	90076416.0
2024-10-14 10:35:00	1584.88	1592.88	1584.88	1592.5	60000	95396352.0
2024-10-14 10:40:00	1592.5	1598.99	1587.02	1597.16	67500	107649024.0
2024-10-14 10:45:00	1597.16	1597.7	1592.03	1594.86	43700	69726976.0
2024-10-14 10:50:00	1594.86	1599.99	1594.86	1598.78	42100	67293690.0
2024-10-14 10:55:00	1598.78	1605.99	1598.05	1605.87	70100	112292361.0
2024-10-14 11:00:00	1605.04	1605.04	1599.97	1600.31	50100	80264959.0
2024-10-14 11:05:00	1600.31	1603.13	1598.79	1603.13	44900	71897849.0
2024-10-14 11:10:00	1603.11	1606.18	1601.03	1606.18	57700	92611589.0
2024-10-14 11:15:00	1606.0	1612.0	1603.11	1611.0	95200	153153280.0
2024-10-14 11:20:00	1611.01	1612.0	1606.06	1611.0	63400	102076672.0
2024-10-14 11:25:00	1611.28	1615.0	1609.75	1613.93	67300	108528896.0
2024-10-14 11:30:00	1613.4	1616.16	1611.06	1615.11	105000	169593088.0
2024-10-14 13:05:00	1615.85	1619.87	1610.01	1617.0	185400	299610112.0
2024-10-14 13:10:00	1617.52	1617.52	1605.5	1607.02	82000	132006912.0
2024-10-14 13:15:00	1607.02	1609.88	1603.66	1608.5	86100	138341376.0
2024-10-14 13:20:00	1608.5	1610.31	1604.0	1609.53	74800	120251392.0
2024-10-14 13:25:00	1609.53	1615.22	1608.33	1608.33	111300	179292160.0
2024-10-14 13:30:00	1608.01	1615.95	1608.0	1613.77	83900	135251968.0
2024-10-14 13:35:00	1613.77	1613.99	1604.07	1606.06	81300	130888192.0
2024-10-14 13:40:00	1606.06	1609.81	1605.0	1607.68	47300	76020736.0
2024-10-14 13:45:00	1607.66	1607.66	1602.08	1603.66	70700	113387522.0
2024-10-14 13:50:00	1603.66	1605.48	1600.95	1602.12	67600	108331512.0
2024-10-14 13:55:00	1603.0	1606.0	1602.66	1604.56	47400	76046334.0
2024-10-14 14:00:00	1604.7	1608.0	1604.0	1606.72	56700	90950664.0
2024-10-14 14:05:00	1606.72	1608.75	1603.02	1604.0	38300	61510144.0
2024-10-14 14:10:00	1604.0	1606.8	1601.18	1601.89	51700	82906624.0
2024-10-14 14:15:00	1601.89	1602.1	1598.0	1600.05	86600	138588160.0
2024-10-14 14:20:00	1600.05	1601.98	1599.13	1600.99	37600	60212736.0
2024-10-14 14:25:00	1600.9	1602.11	1599.34	1600.8	64800	103712775.0
2024-10-14 14:30:00	1600.8	1602.6	1600.0	1601.05	67200	107519997.0
2024-10-14 14:35:00	1601.05	1604.55	1599.0	1599.02	59800	95928320.0
2024-10-14 14:40:00	1599.02	1602.55	1599.0	1600.06	63800	102078972.0
2024-10-14 14:45:00	1600.06	1601.96	1599.5	1601.1	89900	143884287.0
2024-10-14 14:50:00	1601.1	1601.5	1599.96	1600.2	97900	156660737.0
2024-10-14 14:55:00	1600.1	1601.6	1599.1	1601.6	97500	155952632.0
2024-10-14 15:00:00	1601.96	1603.0	1601.9	1601.99	87000	139385350.0
2024-10-15 09:35:00	1599.0	1599.0	1585.15	1591.8	273500	435588672.0
2024-10-15 09:40:00	1591.8	1598.0	1590.55	1595.56	142200	226643648.0
2024-10-15 09:45:00	1595.56	1600.99	1595.01	1598.93	84500	135044920.0
2024-10-15 09:50:00	1598.98	1598.99	1592.11	1593.96	83600	133365892.0
2024-10-15 09:55:00	1593.96	1593.96	1588.0	1589.43	125300	199259390.0
2024-10-15 10:00:00	1589.43	1594.85	1588.03	1594.85	105800	168116614.0
2024-10-15 10:05:00	1594.85	1598.26	1592.68	1597.5	99800	159266808.0
2024-10-15 10:10:00	1596.19	1597.54	1591.88	1594.0	68400	109105416.0
2024-10-15 10:15:00	1594.0	1594.0	1590.0	1590.0	68300	108706040.0
2024-10-15 10:20:00	1590.0	1593.46	1589.5	1593.46	93400	148638472.0
2024-10-15 10:25:00	1593.46	1600.8	1593.11	1596.2	122500	195808388.0
2024-10-15 10:30:00	1596.2	1596.2	1591.01	1592.03	72700	115843580.0
2024-10-15 10:35:00	1592.01	1594.61	1591.99	1594.6	61300	97633791.0
2024-10-15 10:40:00	1594.88	1594.88	1591.15	1591.15	47500	75672572.0
2024-10-15 10:45:00	1591.15	1591.21	1589.0	1589.0	80800	128498953.0
2024-10-15 10:50:00	1589.0	1589.06	1586.43	1586.43	96400	152955388.0
2024-10-15 10:55:00	1586.43	1589.0	1586.3	1586.53	62400	99024384.0
2024-10-15 11:00:00	1587.8	1589.0	1586.56	1586.56	40100	63705088.0
2024-10-15 11:05:00	1586.55	1588.14	1586.0	1586.0	75600	119951616.0
2024-10-15 11:10:00	1586.0	1588.0	1582.12	1582.51	119400	189251072.0
2024-10-15 11:15:00	1582.1	1584.5	1581.5	1582.8	72000	113950720.0
2024-10-15 11:20:00	1582.8	1584.79	1582.76	1583.46	56200	88975872.0
2024-10-15 11:25:00	1584.6	1585.84	1583.0	1583.21	45600	72216064.0
2024-10-15 11:30:00	1583.29	1595.0	1583.18	1591.0	52600	83413504.0
2024-10-15 13:05:00	1591.0	1595.0	1585.02	1586.61	84400	134115072.0
2024-10-15 13:10:00	1585.15	1589.81	1584.2	1585.1	54000	85691906.0
2024-10-15 13:15:00	1585.1	1586.04	1583.88	1585.45	39300	62278398.0
2024-10-15 13:20:00	1585.99	1585.99	1581.67	1581.67	63400	100380928.0
2024-10-15 13:25:00	1581.62	1583.01	1581.33	1581.33	56900	90010368.0
2024-10-15 13:30:00	1581.39	1581.5	1575.1	1575.12	181100	286065152.0
2024-10-15 13:35:00	1575.12	1578.99	1575.1	1577.01	58200	91810816.0
2024-10-15 13:40:00	1577.01	1578.66	1576.0	1577.99	57100	90158080.0
2024-10-15 13:45:00	1578.0	1579.03	1576.0	1577.96	44100	69541888.0
2024-10-15 13:50:00	1577.96	1578.05	1575.6	1578.05	55700	87827968.0
2024-10-15 13:55:00	1578.06	1578.39	1576.0	1576.59	60500	95390720.0
2024-10-15 14:00:00	1576.48	1577.02	1575.01	1575.32	64500	101617152.0
2024-10-15 14:05:00	1575.32	1576.0	1573.15	1573.15	81800	128801280.0
2024-10-15 14:10:00	1573.15	1575.0	1571.02	1571.02	87400	137472000.0
2024-10-15 14:15:00	1571.02	1573.87	1570.1	1573.01	89100	140030464.0
2024-10-15 14:20:00	1573.01	1573.01	1567.07	1567.28	121300	190355968.0
2024-10-15 14:25:00	1567.28	1567.28	1561.8	1563.01	134700	210767360.0
2024-10-15 14:30:00	1563.7	1564.64	1560.6	1564.45	118100	184357376.0
2024-10-15 14:35:00	1564.29	1565.8	1562.08	1565.8	91800	143610880.0
2024-10-15 14:40:00	1565.8	1566.9	1559.0	1559.19	145000	226468352.0
2024-10-15 14:45:00	1559.19	1559.19	1555.2	1557.12	134700	209704448.0
2024-10-15 14:50:00	1557.12	1559.06	1557.0	1557.2	107800	167957504.0
2024-10-15 14:55:00	1557.2	1557.38	1553.03	1554.5	147700	229727744.0
2024-10-15 15:00:00	1554.5	1554.8	1553.97	1554.25	150300	233627648.0
2024-10-16 09:35:00	1540.88	1549.8	1537.7	1540.6	482200	743569024.0
2024-10-16 09:40:00	1539.99	1539.99	1530.0	1532.0	321000	491982592.0
2024-10-16 09:45:00	1532.0	1542.91	1532.0	1538.67	195100	299846528.0
2024-10-16 09:50:00	1538.99	1541.0	1531.15	1531.16	148500	228258176.0
2024-10-16 09:55:00	1531.16	1535.47	1529.2	1535.01	188800	289180548.0
2024-10-16 10:00:00	1535.0	1539.5	1533.0	1538.0	107400	165009411.0
2024-10-16 10:05:00	1539.14	1539.6	1531.04	1531.04	100400	154307569.0
2024-10-16 10:10:00	1531.02	1532.0	1526.0	1526.0	139900	213892616.0
2024-10-16 10:15:00	1525.22	1526.98	1523.1	1523.1	120300	183544576.0
2024-10-16 10:20:00	1523.1	1523.12	1517.0	1518.58	179700	273107456.0
2024-10-16 10:25:00	1518.76	1520.01	1516.27	1519.45	150800	228970240.0
2024-10-16 10:30:00	1519.45	1519.45	1513.04	1513.04	117900	178731008.0
2024-10-16 10:35:00	1513.04	1523.0	1512.02	1522.59	148900	225719552.0
2024-10-16 10:40:00	1522.59	1524.01	1520.0	1524.01	73600	111982336.0
2024-10-16 10:45:00	1524.01	1527.0	1522.96	1522.97	85200	129948672.0
2024-10-16 10:50:00	1522.98	1529.29	1522.06	1528.58	70700	107903232.0
2024-10-16 10:55:00	1528.58	1533.0	1528.0	1529.98	97200	148735232.0
2024-10-16 11:00:00	1529.98	1533.3	1529.98	1530.52	77900	119289592.0
2024-10-16 11:05:00	1530.52	1532.0	1528.01	1531.0	52600	80488968.0
2024-10-16 11:10:00	1531.5	1543.94	1531.5	1543.94	126000	193725952.0
2024-10-16 11:15:00	1544.0	1548.0	1540.07	1542.0	104000	160629248.0
2024-10-16 11:20:00	1542.0	1542.0	1532.0	1532.01	44900	69029377.0
2024-10-16 11:25:00	1534.99	1535.9	1533.0	1534.45	44700	68585983.0
2024-10-16 11:30:00	1533.01	1533.01	1530.01	1530.04	40700	62333954.0
2024-10-16 13:05:00	1530.0	1546.16	1530.0	1541.5	182700	281530878.0
2024-10-16 13:10:00	1541.56	1541.56	1534.05	1534.14	60500	93065216.0
2024-10-16 13:15:00	1534.12	1535.85	1533.22	1534.06	45700	70139392.0
2024-10-16 13:20:00	1534.0	1536.0	1531.04	1531.35	43000	65956344.0
2024-10-16 13:25:00	1531.3	1531.3	1527.0	1528.23	61600	94157832.0
2024-10-16 13:30:00	1528.23	1530.0	1526.9	1530.0	45200	69064192.0
2024-10-16 13:35:00	1529.73	1529.73	1523.32	1525.35	42400	64734720.0
2024-10-16 13:40:00	1525.35	1526.88	1523.12	1524.02	44200	67398144.0
2024-10-16 13:45:00	1524.02	1527.98	1524.0	1525.13	44800	68345344.0
2024-10-16 13:50:00	1525.2	1528.0	1525.0	1525.25	46900	71614464.0
2024-10-16 13:55:00	1525.6	1526.0	1523.58	1523.6	41300	62958592.0
2024-10-16 14:00:00	1523.67	1524.97	1523.0	1523.9	40900	62336512.0
2024-10-16 14:05:00	1523.91	1523.91	1521.02	1521.3	45500	69262336.0
2024-10-16 14:10:00	1521.3	1521.3	1518.02	1519.7	73800	112099840.0
2024-10-16 14:15:00	1519.06	1519.69	1518.03	1518.18	43700	66362368.0
2024-10-16 14:20:00	1518.14	1521.5	1518.11	1518.18	64800	98476032.0
2024-10-16 14:25:00	1518.18	1520.1	1518.0	1519.82	50200	76246528.0
2024-10-16 14:30:00	1519.82	1524.56	1519.82	1524.0	57100	86896128.0
2024-10-16 14:35:00	1523.58	1524.56	1519.02	1520.0	49900	76017664.0
2024-10-16 14:40:00	1520.09	1528.0	1520.09	1525.46	75500	115121664.0
2024-10-16 14:45:00	1525.46	1527.97	1525.0	1526.24	56300	85958656.0
2024-10-16 14:50:00	1526.24	1528.0	1523.51	1523.71	79600	121511936.0
2024-10-16 14:55:00	1523.71	1524.99	1522.0	1523.5	80000	121826304.0
2024-10-16 15:00:00	1522.59	1523.0	1522.03	1522.5	79600	121315840.0
2024-10-17 09:35:00	1537.0	1537.0	1523.0	1528.0	278600	426507552.0
2024-10-17 09:40:00	1528.0	1533.0	1525.0	1527.55	121400	185572869.0
2024-10-17 09:45:00	1527.55	1532.9	1526.0	1532.0	97400	148979637.0
2024-10-17 09:50:00	1532.0	1532.0	1523.0	1526.99	145300	221895884.0
2024-10-17 09:55:00	1526.99	1526.99	1521.88	1523.08	130600	199031996.0
2024-10-17 10:00:00	1523.08	1523.08	1511.0	1521.99	142200	216032638.0
2024-10-17 10:05:00	1521.98	1527.89	1516.95	1527.89	95800	145883904.0
2024-10-17 10:10:00	1527.89	1532.93	1525.53	1530.01	149100	228007800.0
2024-10-17 10:15:00	1530.01	1530.85	1518.55	1518.55	79000	120384000.0
2024-10-17 10:20:00	1518.55	1520.9	1515.39	1516.65	75400	114462472.0
2024-10-17 10:25:00	1517.0	1519.76	1516.29	1516.31	52600	79808256.0
2024-10-17 10:30:00	1516.31	1516.31	1510.0	1512.76	114600	173307904.0
2024-10-17 10:35:00	1512.76	1514.0	1510.06	1511.1	71400	107942656.0
2024-10-17 10:40:00	1511.1	1513.0	1502.0	1502.0	115400	174042880.0
2024-10-17 10:45:00	1502.0	1505.0	1501.03	1503.8	129500	194592000.0
2024-10-17 10:50:00	1503.67	1507.79	1503.65	1506.27	55500	83563264.0
2024-10-17 10:55:00	1506.27	1512.05	1506.03	1508.12	47000	70862592.0
2024-10-17 11:00:00	1508.12	1508.59	1504.0	1507.93	51600	77812224.0
2024-10-17 11:05:00	1507.93	1508.03	1504.2	1504.2	37200	55991808.0
2024-10-17 11:10:00	1504.2	1510.0	1502.8	1508.02	65000	97946880.0
2024-10-17 11:15:00	1508.02	1509.99	1505.0	1505.0	33800	50925824.0
2024-10-17 11:20:00	1505.0	1505.01	1502.01	1502.44	42300	63585280.0
2024-10-17 11:25:00	1502.44	1505.39	1502.39	1505.39	35200	52922624.0
2024-10-17 11:30:00	1505.39	1507.79	1505.03	1506.38	23800	35847168.0
2024-10-17 13:05:00	1507.28	1509.68	1505.13	1507.0	66700	100524544.0
2024-10-17 13:10:00	1506.23	1508.89	1505.0	1508.0	45000	67796736.0
2024-10-17 13:15:00	1507.0	1512.06	1507.0	1512.06	57000	86071040.0
2024-10-17 13:20:00	1512.06	1513.52	1510.95	1511.3	39600	59876352.0
2024-10-17 13:25:00	1511.1	1514.5	1510.0	1510.0	34200	51719936.0
2024-10-17 13:30:00	1509.97	1510.0	1507.0	1509.13	46700	70491392.0
2024-10-17 13:35:00	1509.13	1509.97	1508.0	1509.8	37000	55813376.0
2024-10-17 13:40:00	1509.8	1509.96	1507.0	1508.91	36700	55362816.0
2024-10-17 13:45:00	1508.91	1508.91	1506.9	1506.93	40700	61355520.0
2024-10-17 13:50:00	1507.13	1509.0	1506.9	1507.61	28700	43276800.0
2024-10-17 13:55:00	1507.76	1509.99	1507.0	1509.58	48400	73025792.0
2024-10-17 14:00:00	1509.58	1511.98	1509.22	1510.01	32700	49411328.0
2024-10-17 14:05:00	1510.01	1510.5	1507.29	1507.3	25900	39088896.0
2024-10-17 14:10:00	1508.0	1508.78	1506.58	1506.62	33300	50196480.0
2024-10-17 14:15:00	1506.63	1507.01	1502.0	1502.0	70600	106209024.0
2024-10-17 14:20:00	1502.0	1505.91	1501.02	1501.02	83000	124719104.0
2024-10-17 14:25:00	1501.02	1503.45	1500.0	1501.47	116200	174407168.0
2024-10-17 14:30:00	1501.47	1502.0	1499.0	1502.0	229900	344825856.0
2024-10-17 14:35:00	1502.0	1504.99	1500.02	1503.05	118700	178390528.0
2024-10-17 14:40:00	1503.05	1505.0	1502.1	1505.0	74300	111754752.0
2024-10-17 14:45:00	1504.99	1507.2	1502.0	1502.05	61400	92368896.0
2024-10-17 14:50:00	1502.05	1502.05	1495.88	1495.88	157900	236654592.0
2024-10-17 14:55:00	1495.88	1497.0	1493.41	1494.0	180100	269379584.0
2024-10-17 15:00:00	1494.0	1495.5	1493.52	1494.6	127100	189840384.0
2024-10-18 09:35:00	1493.0	1503.8	1488.0	1503.0	290100	433563072.0
2024-10-18 09:40:00	1503.0	1503.0	1493.01	1493.01	144400	216478528.0
2024-10-18 09:45:00	1493.01	1498.0	1492.23	1495.95	103500	154684223.0
2024-10-18 09:50:00	1495.95	1495.95	1485.8	1486.0	133100	198228485.0
2024-10-18 09:55:00	1486.0	1490.0	1483.0	1485.99	131700	195727865.0
2024-10-18 10:00:00	1485.99	1485.99	1482.19	1483.0	111800	165819775.0
2024-10-18 10:05:00	1483.0	1489.0	1481.66	1482.54	97400	144629636.0
2024-10-18 10:10:00	1482.54	1485.98	1481.66	1485.0	120100	178090492.0
2024-10-18 10:15:00	1485.0	1485.0	1480.0	1480.31	120200	178061824.0
2024-10-18 10:20:00	1480.31	1483.0	1479.0	1481.96	124100	183694848.0
2024-10-18 10:25:00	1481.96	1484.97	1479.27	1484.0	66500	98531334.0
2024-10-18 10:30:00	1484.09	1487.0	1482.59	1487.0	78100	115979775.0
2024-10-18 10:35:00	1487.92	1499.9	1487.47	1499.9	131200	195858939.0
2024-10-18 10:40:00	1499.9	1509.44	1497.92	1509.17	254500	382472192.0
2024-10-18 10:45:00	1509.17	1514.27	1501.64	1501.64	189700	286466816.0
2024-10-18 10:50:00	1501.64	1511.0	1500.73	1507.47	117900	177743616.0
2024-10-18 10:55:00	1507.47	1509.5	1498.98	1499.03	96000	144333824.0
2024-10-18 11:00:00	1499.03	1504.18	1499.03	1502.83	78400	117694720.0
2024-10-18 11:05:00	1502.83	1503.3	1499.08	1499.41	86600	130008064.0
2024-10-18 11:10:00	1499.41	1502.12	1496.08	1498.49	53300	79905024.0
2024-10-18 11:15:00	1498.7	1498.7	1495.0	1495.0	51900	77627904.0
2024-10-18 11:20:00	1495.0	1498.67	1493.0	1493.01	49100	73413632.0
2024-10-18 11:25:00	1493.01	1496.49	1493.01	1493.07	42400	63375104.0
2024-10-18 11:30:00	1493.07	1498.0	1493.0	1498.0	32800	49123584.0
2024-10-18 13:05:00	1498.93	1507.99	1498.93	1507.14	113900	171250432.0
2024-10-18 13:10:00	1507.14	1508.88	1502.01	1508.55	84500	127239424.0
2024-10-18 13:15:00	1508.55	1512.51	1506.01	1512.51	151700	228973056.0
2024-10-18 13:20:00	1512.51	1525.65	1512.51	1518.1	300600	456658432.0
2024-10-18 13:25:00	1518.1	1523.05	1510.0	1510.0	154600	234569728.0
2024-10-18 13:30:00	1510.0	1513.48	1508.03	1510.01	103800	156747776.0
2024-10-18 13:35:00	1510.01	1510.03	1506.95	1509.97	108300	163396608.0
2024-10-18 13:40:00	1510.03	1513.38	1509.91	1512.72	92400	139687424.0
2024-10-18 13:45:00	1512.72	1512.72	1509.03	1510.98	61600	93042688.0
2024-10-18 13:50:00	1510.98	1515.29	1510.4	1515.29	99700	150937088.0
2024-10-18 13:55:00	1515.29	1518.78	1514.44	1516.97	88300	133844992.0
2024-10-18 14:00:00	1516.97	1525.98	1516.97	1525.2	161300	245629440.0
2024-10-18 14:05:00	1525.2	1525.2	1518.56	1522.89	137400	209264640.0
2024-10-18 14:10:00	1522.89	1528.28	1521.0	1528.28	132100	201452544.0
2024-10-18 14:15:00	1528.28	1532.53	1527.88	1529.21	185700	284210688.0
2024-10-18 14:20:00	1529.21	1537.8	1528.71	1537.8	176400	270411264.0
2024-10-18 14:25:00	1537.8	1539.87	1533.03	1538.0	157000	241389568.0
2024-10-18 14:30:00	1538.0	1542.0	1538.0	1541.2	208500	321244672.0
2024-10-18 14:35:00	1541.2	1555.66	1541.2	1554.0	335600	520154624.0
2024-10-18 14:40:00	1554.0	1560.96	1553.52	1560.23	389900	607494144.0
2024-10-18 14:45:00	1560.23	1567.0	1549.15	1549.15	319900	498867200.0
2024-10-18 14:50:00	1549.15	1551.99	1545.73	1547.76	286500	443716608.0
2024-10-18 14:55:00	1547.76	1547.76	1540.09	1540.09	186500	288013312.0
2024-10-18 15:00:00	1540.09	1545.0	1540.09	1541.0	195800	301858816.0
2024-10-21 09:35:00	1541.21	1548.79	1527.96	1548.42	625900	963275008.0
2024-10-21 09:40:00	1548.42	1548.42	1529.37	1534.58	211000	324355200.0
2024-10-21 09:45:00	1534.58	1538.03	1530.3	1538.03	143200	219803128.0
2024-10-21 09:50:00	1538.96	1538.96	1528.0	1528.0	131000	200748168.0
2024-10-21 09:55:00	1528.0	1530.81	1526.41	1528.28	122100	186539392.0
2024-10-21 10:00:00	1528.28	1528.28	1521.33	1523.98	172900	263485952.0
2024-10-21 10:05:00	1523.98	1529.13	1522.74	1527.3	93600	142713600.0
2024-10-21 10:10:00	1527.31	1533.0	1527.0	1532.34	76800	117464320.0
2024-10-21 10:15:00	1532.34	1533.39	1527.01	1532.9	71900	110044679.0
2024-10-21 10:20:00	1533.0	1533.62	1528.1	1532.8	102500	156900857.0
2024-10-21 10:25:00	1532.8	1532.99	1530.07	1531.62	53600	81996544.0
2024-10-21 10:30:00	1531.62	1537.0	1527.0	1535.14	114000	174704382.0
2024-10-21 10:35:00	1535.14	1536.0	1530.01	1532.43	100900	154640126.0
2024-10-21 10:40:00	1532.43	1539.6	1532.43	1538.44	100500	154345732.0
2024-10-21 10:45:00	1538.44	1538.44	1530.43	1530.43	82600	126831360.0
2024-10-21 10:50:00	1530.06	1531.0	1528.0	1529.0	62000	94877184.0
2024-10-21 10:55:00	1529.0	1529.87	1526.12	1526.5	49600	75772160.0
2024-10-21 11:00:00	1526.5	1526.54	1525.0	1526.53	54300	82851072.0
2024-10-21 11:05:00	1526.54	1528.0	1525.2	1527.5	36500	55720960.0
2024-10-21 11:10:00	1527.5	1530.38	1527.5	1530.35	33300	50918917.0
2024-10-21 11:15:00	1530.35	1530.37	1527.0	1530.16	38800	59326203.0
2024-10-21 11:20:00	1530.16	1532.77	1528.97	1532.55	45000	68935672.0
2024-10-21 11:25:00	1532.55	1535.0	1528.0	1530.0	76100	116646406.0
2024-10-21 11:30:00	1530.0	1534.5	1527.01	1532.01	43700	66901242.0
2024-10-21 13:05:00	1532.49	1537.95	1532.01	1537.75	128100	196602125.0
2024-10-21 13:10:00	1538.13	1538.55	1531.63	1536.88	110200	169266175.0
2024-10-21 13:15:00	1536.88	1537.78	1531.02	1532.83	73900	113358844.0
2024-10-21 13:20:00	1531.8	1532.08	1527.21	1527.32	79700	121932800.0
2024-10-21 13:25:00	1527.5	1532.99	1527.5	1530.4	37200	56923136.0
2024-10-21 13:30:00	1530.4	1531.74	1528.47	1530.07	45000	68833280.0
2024-10-21 13:35:00	1530.35	1532.92	1528.6	1529.97	49500	75715068.0
2024-10-21 13:40:00	1529.72	1531.0	1528.53	1529.0	37500	57359364.0
2024-10-21 13:45:00	1529.0	1532.87	1527.96	1532.5	51600	78940160.0
2024-10-21 13:50:00	1531.89	1532.12	1528.0	1529.26	75100	114847232.0
2024-10-21 13:55:00	1529.26	1530.99	1527.17	1527.18	45600	69718016.0
2024-10-21 14:00:00	1527.18	1530.36	1526.0	1527.0	56000	85555712.0
2024-10-21 14:05:00	1527.0	1527.74	1525.0	1526.92	55900	85313536.0
2024-10-21 14:10:00	1526.92	1528.97	1525.01	1525.05	58000	88523776.0
2024-10-21 14:15:00	1525.05	1526.08	1523.23	1524.15	58200	88732672.0
2024-10-21 14:20:00	1524.5	1527.83	1523.18	1526.09	44400	67704320.0
2024-10-21 14:25:00	1526.09	1526.88	1524.0	1524.26	26000	39593472.0
2024-10-21 14:30:00	1524.26	1527.0	1523.01	1526.99	79700	121528320.0
2024-10-21 14:35:00	1526.78	1529.0	1526.01	1527.7	50500	77171200.0
2024-10-21 14:40:00	1527.6	1529.0	1526.03	1528.92	64100	97945600.0
2024-10-21 14:45:00	1528.87	1529.82	1526.67	1529.0	100200	153132032.0
2024-10-21 14:50:00	1529.0	1529.8	1527.52	1528.81	67100	102587392.0
2024-10-21 14:55:00	1528.78	1528.8	1527.53	1528.5	71300	108834304.0
2024-10-21 15:00:00	1528.5	1529.2	1528.46	1528.8	122300	187005440.0
2024-10-22 09:35:00	1526.56	1544.0	1524.2	1544.0	355300	544866048.0
2024-10-22 09:40:00	1542.83	1552.98	1542.83	1546.02	349200	540592896.0
2024-10-22 09:45:00	1547.0	1559.59	1543.5	1559.02	300000	465628286.0
2024-10-22 09:50:00	1559.01	1559.62	1546.0	1547.28	249800	388327430.0
2024-10-22 09:55:00	1546.1	1553.8	1545.66	1553.8	92200	142930296.0
2024-10-22 10:00:00	1552.0	1555.21	1550.0	1552.46	90700	140773380.0
2024-10-22 10:05:00	1551.42	1559.99	1550.0	1559.89	186700	290563328.0
2024-10-22 10:10:00	1559.89	1559.98	1551.11	1552.0	113000	175631108.0
2024-10-22 10:15:00	1552.94	1554.17	1550.0	1550.01	62200	96523004.0
2024-10-22 10:20:00	1550.0	1552.88	1545.18	1546.16	99600	154322688.0
2024-10-22 10:25:00	1546.16	1550.45	1546.0	1550.43	45700	70731782.0
2024-10-22 10:30:00	1549.69	1552.88	1548.6	1552.0	51500	79829746.0
2024-10-22 10:35:00	1552.88	1556.43	1550.02	1550.72	81200	126234369.0
2024-10-22 10:40:00	1550.39	1550.4	1548.05	1548.05	83100	128740364.0
2024-10-22 10:45:00	1548.05	1548.97	1544.03	1544.03	71700	110839539.0
2024-10-22 10:50:00	1543.86	1545.55	1541.55	1544.02	50000	77167624.0
2024-10-22 10:55:00	1544.56	1544.58	1541.57	1543.04	41300	63739904.0
2024-10-22 11:00:00	1543.01	1544.5	1542.49	1544.29	33700	52011008.0
2024-10-22 11:05:00	1544.29	1545.48	1542.89	1543.96	34000	52493056.0
2024-10-22 11:10:00	1543.96	1545.02	1543.0	1544.6	24300	37525760.0
2024-10-22 11:15:00	1544.11	1545.5	1543.01	1544.0	33300	51425792.0
2024-10-22 11:20:00	1544.0	1545.79	1543.12	1545.65	27100	41857280.0
2024-10-22 11:25:00	1545.64	1545.99	1543.68	1545.99	21200	32747000.0
2024-10-22 11:30:00	1545.98	1546.78	1545.25	1546.5	25700	39731204.0
2024-10-22 13:05:00	1546.78	1554.74	1544.01	1548.03	126200	195498756.0
2024-10-22 13:10:00	1548.0	1548.03	1544.0	1544.98	33300	51452672.0
2024-10-22 13:15:00	1544.98	1546.0	1541.5	1542.0	39600	61108992.0
2024-10-22 13:20:00	1541.9	1542.97	1540.66	1541.0	40500	62434560.0
2024-10-22 13:25:00	1541.0	1542.79	1540.5	1541.44	27900	43045376.0
2024-10-22 13:30:00	1541.44	1544.96	1540.81	1544.95	25000	38563840.0
2024-10-22 13:35:00	1544.95	1547.0	1543.04	1545.0	35900	55500800.0
2024-10-22 13:40:00	1545.0	1545.0	1542.0	1543.99	28100	43383296.0
2024-10-22 13:45:00	1543.98	1543.99	1539.0	1539.0	59200	91219456.0
2024-10-22 13:50:00	1539.1	1540.0	1537.08	1537.08	46600	71704064.0
2024-10-22 13:55:00	1537.14	1540.0	1537.07	1538.01	37100	57074176.0
2024-10-22 14:00:00	1538.01	1542.0	1537.5	1539.97	58300	89777664.0
2024-10-22 14:05:00	1539.97	1541.0	1538.23	1539.91	38500	59276800.0
2024-10-22 14:10:00	1539.8	1539.99	1538.5	1539.9	22100	34031104.0
2024-10-22 14:15:00	1539.9	1539.9	1537.5	1537.99	35700	54920704.0
2024-10-22 14:20:00	1538.26	1540.98	1537.7	1540.34	43400	66811904.0
2024-10-22 14:25:00	1540.34	1540.34	1537.81	1540.0	31200	48022528.0
2024-10-22 14:30:00	1540.0	1540.48	1539.0	1540.3	30300	46659072.0
2024-10-22 14:35:00	1540.3	1540.5	1538.88	1538.88	52200	80363008.0
2024-10-22 14:40:00	1538.9	1539.06	1538.0	1538.3	37200	57232896.0
2024-10-22 14:45:00	1538.32	1538.5	1538.14	1538.24	49700	76453376.0
2024-10-22 14:50:00	1538.21	1538.25	1538.02	1538.21	41800	64294400.0
2024-10-22 14:55:00	1538.27	1541.17	1538.27	1541.17	61300	94417408.0
2024-10-22 15:00:00	1541.17	1543.0	1541.0	1543.0	106100	163667456.0
2024-10-23 09:35:00	1544.11	1546.0	1533.0	1543.37	203400	313120960.0
2024-10-23 09:40:00	1543.73	1548.81	1541.7	1547.76	131300	202936768.0
2024-10-23 09:45:00	1547.99	1552.8	1546.08	1548.95	139200	215710852.0
2024-10-23 09:50:00	1548.0	1550.69	1546.0	1546.0	65700	101736443.0
2024-10-23 09:55:00	1545.38	1548.5	1544.0	1547.99	58000	89695869.0
2024-10-23 10:00:00	1547.99	1554.95	1547.91	1550.3	127900	198462856.0
2024-10-23 10:05:00	1549.63	1554.7	1549.63	1552.11	88100	136820092.0
2024-10-23 10:10:00	1552.11	1554.0	1550.0	1553.46	80000	124176120.0
2024-10-23 10:15:00	1553.98	1554.43	1552.5	1554.4	111000	172491648.0
2024-10-23 10:20:00	1554.4	1554.4	1552.0	1554.05	53500	83121286.0
2024-10-23 10:25:00	1554.05	1559.99	1553.51	1559.95	175500	273139714.0
2024-10-23 10:30:00	1559.95	1559.95	1556.06	1556.08	109300	170434560.0
2024-10-23 10:35:00	1556.08	1568.8	1556.0	1568.8	234100	365907968.0
2024-10-23 10:40:00	1568.8	1573.37	1564.3	1566.0	184000	288687872.0
2024-10-23 10:45:00	1565.56	1565.56	1560.05	1562.0	65600	102472448.0
2024-10-23 10:50:00	1562.0	1562.0	1558.01	1558.99	42500	66289152.0
2024-10-23 10:55:00	1558.99	1560.02	1558.0	1558.97	52500	81855997.0
2024-10-23 11:00:00	1558.97	1559.13	1558.0	1558.15	25100	39114751.0
2024-10-23 11:05:00	1558.15	1559.69	1555.55	1559.68	35800	55760392.0
2024-10-23 11:10:00	1559.48	1562.72	1558.2	1561.5	34800	54304768.0
2024-10-23 11:15:00	1561.5	1564.66	1560.0	1564.5	35100	54841084.0
2024-10-23 11:20:00	1564.47	1569.99	1562.2	1563.0	79500	124592896.0
2024-10-23 11:25:00	1562.3	1564.5	1559.0	1564.5	42200	65907712.0
2024-10-23 11:30:00	1564.06	1566.66	1562.32	1566.66	33500	52425216.0
2024-10-23 13:05:00	1566.66	1572.0	1562.02	1565.02	186900	293038336.0
2024-10-23 13:10:00	1565.02	1573.39	1565.02	1573.39	107600	168845568.0
2024-10-23 13:15:00	1573.5	1576.8	1570.62	1571.98	170800	268982784.0
2024-10-23 13:20:00	1573.0	1575.0	1569.4	1569.82	99700	156786688.0
2024-10-23 13:25:00	1569.1	1570.98	1566.88	1567.37	66700	104607232.0
2024-10-23 13:30:00	1567.29	1569.99	1567.29	1567.29	35800	56138752.0
2024-10-23 13:35:00	1567.29	1571.0	1567.07	1569.53	46500	72948224.0
2024-10-23 13:40:00	1569.53	1571.0	1569.0	1569.0	68200	107073536.0
2024-10-23 13:45:00	1569.0	1569.9	1567.01	1568.77	63200	99120128.0
2024-10-23 13:50:00	1568.77	1570.32	1567.22	1570.32	59300	93010432.0
2024-10-23 13:55:00	1570.0	1572.26	1569.45	1572.26	56700	89054720.0
2024-10-23 14:00:00	1572.57	1572.88	1569.0	1572.12	55700	87557632.0
2024-10-23 14:05:00	1572.01	1572.01	1568.0	1569.04	66600	104507392.0
2024-10-23 14:10:00	1568.82	1569.05	1563.6	1563.6	75300	117966848.0
2024-10-23 14:15:00	1563.58	1565.99	1561.08	1565.51	77300	120906240.0
2024-10-23 14:20:00	1565.48	1567.78	1564.06	1565.05	53500	83777536.0
2024-10-23 14:25:00	1565.04	1569.73	1562.09	1569.73	46600	72958976.0
2024-10-23 14:30:00	1569.69	1569.69	1567.3	1569.0	57900	90827264.0
2024-10-23 14:35:00	1569.0	1569.71	1566.13	1566.92	59700	93645312.0
2024-10-23 14:40:00	1566.9	1568.87	1566.83	1567.77	44400	69613568.0
2024-10-23 14:45:00	1567.97	1567.97	1563.57	1566.55	63800	99898368.0
2024-10-23 14:50:00	1567.0	1567.0	1562.33	1562.78	78000	121948677.0
2024-10-23 14:55:00	1563.67	1568.3	1563.0	1568.27	68300	106956283.0
2024-10-23 15:00:00	1568.27	1568.56	1567.0	1567.5	97000	152137728.0
2024-10-24 09:35:00	1561.0	1574.95	1558.88	1572.0	279100	437165792.0
2024-10-24 09:40:00	1572.96	1572.96	1563.1	1563.64	131800	206712094.0
2024-10-24 09:45:00	1563.44	1566.95	1561.0	1563.0	92900	145249154.0
2024-10-24 09:50:00	1565.48	1569.64	1562.07	1562.86	72500	113560896.0
2024-10-24 09:55:00	1562.86	1566.65	1561.11	1561.28	78200	122233024.0
2024-10-24 10:00:00	1561.28	1563.34	1556.83	1557.0	103100	160873020.0
2024-10-24 10:05:00	1557.0	1557.78	1553.0	1553.6	120600	187549700.0
2024-10-24 10:10:00	1553.59	1559.4	1553.59	1559.26	48300	75180548.0
2024-10-24 10:15:00	1559.0	1559.26	1556.0	1558.99	49400	76954612.0
2024-10-24 10:20:00	1558.99	1561.43	1557.3	1559.98	34700	54105730.0
2024-10-24 10:25:00	1559.98	1561.0	1557.01	1558.75	26700	41620733.0
2024-10-24 10:30:00	1558.75	1559.82	1557.03	1557.14	40300	62781815.0
2024-10-24 10:35:00	1557.14	1558.0	1556.23	1557.57	26200	40789383.0
2024-10-24 10:40:00	1557.4	1557.99	1556.52	1557.51	24300	37841531.0
2024-10-24 10:45:00	1557.56	1557.59	1551.0	1551.2	73100	113597702.0
2024-10-24 10:50:00	1551.5	1552.0	1548.4	1549.98	109800	170236288.0
2024-10-24 10:55:00	1549.98	1552.18	1548.01	1548.01	45300	70236928.0
2024-10-24 11:00:00	1548.01	1552.0	1548.0	1551.78	56800	87982592.0
2024-10-24 11:05:00	1551.77	1555.0	1551.77	1554.5	36700	57010176.0
2024-10-24 11:10:00	1553.94	1554.72	1551.0	1551.03	21500	33393408.0
2024-10-24 11:15:00	1551.03	1552.87	1550.0	1550.01	26300	40781056.0
2024-10-24 11:20:00	1550.01	1552.92	1550.0	1552.91	20700	32105216.0
2024-10-24 11:25:00	1552.3	1553.98	1551.0	1551.0	19100	29652992.0
2024-10-24 11:30:00	1551.0	1552.86	1550.0	1552.82	27300	42333184.0
2024-10-24 13:05:00	1552.79	1553.84	1549.01	1552.0	61800	95862528.0
2024-10-24 13:10:00	1550.73	1554.55	1550.0	1553.07	25400	39421952.0
2024-10-24 13:15:00	1553.07	1556.99	1553.0	1556.85	41200	64043264.0
2024-10-24 13:20:00	1556.9	1556.9	1554.0	1554.0	23100	35927803.0
2024-10-24 13:25:00	1554.0	1555.0	1552.01	1552.94	20800	32318725.0
2024-10-24 13:30:00	1552.94	1553.03	1549.0	1551.0	37600	58306304.0
2024-10-24 13:35:00	1550.47	1550.47	1548.23	1548.3	37500	58088192.0
2024-10-24 13:40:00	1548.32	1549.2	1547.83	1548.4	42300	65494016.0
2024-10-24 13:45:00	1548.4	1550.38	1548.33	1550.0	20400	31607296.0
2024-10-24 13:50:00	1549.72	1550.22	1549.0	1549.0	25000	38736896.0
2024-10-24 13:55:00	1549.0	1551.3	1547.0	1547.33	48900	75730432.0
2024-10-24 14:00:00	1547.01	1548.96	1545.01	1547.52	47900	74077440.0
2024-10-24 14:05:00	1548.0	1550.0	1547.52	1550.0	19200	29732352.0
2024-10-24 14:10:00	1549.97	1550.0	1547.01	1549.99	24800	38417152.0
2024-10-24 14:15:00	1549.99	1552.87	1549.49	1550.94	33100	51355392.0
2024-10-24 14:20:00	1550.94	1552.0	1549.0	1552.0	29200	45279744.0
2024-10-24 14:25:00	1552.0	1555.0	1552.0	1554.77	37500	58311430.0
2024-10-24 14:30:00	1554.94	1555.0	1553.02	1553.3	23000	35749630.0
2024-10-24 14:35:00	1553.3	1553.33	1551.02	1552.19	26500	41140736.0
2024-10-24 14:40:00	1552.19	1553.98	1552.19	1553.65	26000	40382208.0
2024-10-24 14:45:00	1553.34	1554.94	1552.38	1554.94	27800	43130876.0
2024-10-24 14:50:00	1554.95	1554.98	1553.21	1554.18	39300	61164544.0
2024-10-24 14:55:00	1554.18	1554.69	1554.0	1554.0	50300	78184965.0
2024-10-24 15:00:00	1553.99	1554.18	1552.2	1552.2	69300	107557371.0
2024-10-25 09:35:00	1547.0	1559.74	1547.0	1559.01	159200	247253872.0
2024-10-25 09:40:00	1558.99	1559.01	1555.04	1558.9	87300	135957808.0
2024-10-25 09:45:00	1558.94	1561.0	1556.07	1560.35	83200	129708128.0
2024-10-25 09:50:00	1560.35	1564.88	1557.5	1557.5	80100	125100536.0
2024-10-25 09:55:00	1557.0	1560.0	1556.58	1559.59	51400	80142913.0
2024-10-25 10:00:00	1559.59	1562.92	1559.59	1562.5	98500	153835975.0
2024-10-25 10:05:00	1562.55	1563.68	1557.52	1557.66	60000	93664000.0
2024-10-25 10:10:00	1557.66	1558.0	1553.0	1556.43	50200	78091646.0
2024-10-25 10:15:00	1556.32	1559.06	1555.4	1558.03	37400	58237434.0
2024-10-25 10:20:00	1558.0	1564.0	1558.0	1560.0	68500	107017476.0
2024-10-25 10:25:00	1559.97	1560.03	1557.91	1558.06	25200	39292550.0
2024-10-25 10:30:00	1558.04	1559.58	1556.9	1557.98	21500	33499646.0
2024-10-25 10:35:00	1557.99	1559.57	1556.46	1556.66	35900	55833855.0
2024-10-25 10:40:00	1556.65	1556.65	1555.0	1555.01	34700	53985787.0
2024-10-25 10:45:00	1555.0	1557.62	1555.0	1557.62	29400	45738509.0
2024-10-25 10:50:00	1557.33	1558.8	1555.72	1558.0	17500	27249661.0
2024-10-25 10:55:00	1558.0	1562.0	1558.0	1561.01	71100	110906235.0
2024-10-25 11:00:00	1561.01	1562.0	1559.0	1561.0	44600	69637380.0
2024-10-25 11:05:00	1561.0	1561.0	1559.02	1561.0	36500	56954357.0
2024-10-25 11:10:00	1561.0	1564.0	1560.54	1563.0	125000	195265031.0
2024-10-25 11:15:00	1562.02	1562.99	1559.02	1560.0	27000	42151425.0
2024-10-25 11:20:00	1559.48	1561.98	1558.0	1561.97	27800	43342080.0
2024-10-25 11:25:00	1561.98	1563.88	1559.0	1561.06	53100	82900985.0
2024-10-25 11:30:00	1560.04	1564.0	1559.55	1563.36	91800	143378820.0
2024-10-25 13:05:00	1563.95	1574.17	1563.95	1567.0	244900	383957251.0
2024-10-25 13:10:00	1567.02	1570.0	1563.8	1566.0	90100	141125893.0
2024-10-25 13:15:00	1565.16	1568.99	1565.16	1566.0	35100	55115259.0
2024-10-25 13:20:00	1566.0	1567.0	1563.81	1565.99	34500	53993479.0
2024-10-25 13:25:00	1565.99	1567.6	1564.21	1566.0	22000	34457849.0
2024-10-25 13:30:00	1566.07	1568.88	1566.0	1567.33	31200	48896512.0
2024-10-25 13:35:00	1567.33	1568.88	1562.79	1563.7	43600	68243454.0
2024-10-25 13:40:00	1563.7	1564.2	1560.76	1563.0	29700	46404354.0
2024-10-25 13:45:00	1563.0	1565.0	1561.3	1562.02	24100	37658361.0
2024-10-25 13:50:00	1561.89	1562.0	1558.11	1559.0	51400	80190472.0
2024-10-25 13:55:00	1559.0	1561.59	1559.0	1561.59	45300	70668799.0
2024-10-25 14:00:00	1560.84	1562.0	1559.5	1559.7	26600	41510656.0
2024-10-25 14:05:00	1559.96	1559.96	1552.1	1552.5	127900	198945024.0
2024-10-25 14:10:00	1552.9	1559.0	1552.8	1557.31	65600	102078208.0
2024-10-25 14:15:00	1557.31	1558.81	1555.19	1557.71	28600	44522496.0
2024-10-25 14:20:00	1557.48	1557.71	1555.0	1555.01	30400	47292416.0
2024-10-25 14:25:00	1555.01	1556.0	1554.0	1554.98	33900	52711424.0
2024-10-25 14:30:00	1554.92	1556.1	1553.13	1555.86	36300	56429056.0
2024-10-25 14:35:00	1556.07	1557.71	1555.0	1557.0	47300	73618683.0
2024-10-25 14:40:00	1557.0	1557.67	1555.8	1556.66	39500	61488893.0
2024-10-25 14:45:00	1555.99	1557.45	1555.48	1556.58	48800	75843848.0
2024-10-25 14:50:00	1556.98	1557.22	1555.89	1556.71	50800	79068160.0
2024-10-25 14:55:00	1556.5	1557.7	1556.5	1557.7	69400	108125695.0
2024-10-25 15:00:00	1557.72	1560.0	1557.72	1558.85	104200	162400002.0
2024-10-28 09:35:00	1560.0	1560.0	1540.0	1540.0	494200	766484408.0
2024-10-28 09:40:00	1538.99	1540.0	1533.0	1533.44	267600	411156164.0
2024-10-28 09:45:00	1533.44	1536.83	1527.0	1527.0	268600	411676932.0
2024-10-28 09:50:00	1526.0	1529.83	1524.01	1526.63	143300	218768256.0
2024-10-28 09:55:00	1526.01	1533.99	1522.23	1531.95	157100	239655296.0
2024-10-28 10:00:00	1531.89	1536.83	1531.21	1535.36	94600	145124480.0
2024-10-28 10:05:00	1535.36	1546.71	1535.23	1546.71	101000	155592444.0
2024-10-28 10:10:00	1547.0	1554.87	1544.0	1552.93	142100	220133124.0
2024-10-28 10:15:00	1553.23	1559.77	1550.07	1559.02	170600	265293056.0
2024-10-28 10:20:00	1560.0	1562.99	1554.0	1555.0	161500	251791616.0
2024-10-28 10:25:00	1554.1	1562.62	1554.05	1558.1	104800	163462144.0
2024-10-28 10:30:00	1558.1	1561.07	1550.08	1555.0	82500	128311040.0
2024-10-28 10:35:00	1555.0	1555.02	1551.53	1555.02	48000	74559488.0
2024-10-28 10:40:00	1555.02	1556.21	1552.0	1554.58	41300	64177152.0
2024-10-28 10:45:00	1554.1	1554.1	1548.0	1549.4	51300	79554560.0
2024-10-28 10:50:00	1549.41	1552.0	1548.65	1550.82	30800	47747584.0
2024-10-28 10:55:00	1550.82	1551.18	1546.01	1550.88	48000	74321156.0
2024-10-28 11:00:00	1550.88	1552.99	1550.88	1552.82	24700	38328572.0
2024-10-28 11:05:00	1551.8	1553.0	1550.93	1552.24	19200	29796352.0
2024-10-28 11:10:00	1552.24	1554.85	1551.58	1553.05	23200	36018432.0
2024-10-28 11:15:00	1553.05	1555.0	1549.0	1549.83	33400	51839232.0
2024-10-28 11:20:00	1549.83	1553.21	1548.22	1553.1	35900	55630592.0
2024-10-28 11:25:00	1551.87	1553.44	1550.86	1552.03	26500	41140736.0
2024-10-28 11:30:00	1552.03	1554.89	1551.86	1554.86	32400	50315264.0
2024-10-28 13:05:00	1554.86	1555.1	1549.0	1551.63	60200	93455360.0
2024-10-28 13:10:00	1551.28	1551.28	1548.95	1549.2	38200	59195136.0
2024-10-28 13:15:00	1549.2	1554.0	1549.2	1553.98	32300	50086912.0
2024-10-28 13:20:00	1553.68	1555.0	1552.64	1554.0	35700	55473664.0
2024-10-28 13:25:00	1554.0	1557.94	1554.0	1557.9	29000	45123328.0
2024-10-28 13:30:00	1557.36	1557.9	1555.94	1557.7	30200	47024640.0
2024-10-28 13:35:00	1557.6	1562.15	1557.1	1560.81	114200	178271232.0
2024-10-28 13:40:00	1560.81	1564.97	1558.16	1563.89	93500	146098688.0
2024-10-28 13:45:00	1563.89	1563.89	1558.16	1558.33	45700	71342592.0
2024-10-28 13:50:00	1558.49	1559.5	1558.0	1558.0	24600	38340608.0
2024-10-28 13:55:00	1558.0	1561.61	1556.56	1560.94	41300	64354304.0
2024-10-28 14:00:00	1560.94	1560.94	1560.33	1560.41	33700	52591616.0
2024-10-28 14:05:00	1560.42	1560.79	1558.27	1560.36	48700	75934208.0
2024-10-28 14:10:00	1560.32	1562.0	1560.3	1560.98	47700	74475008.0
2024-10-28 14:15:00	1560.98	1563.5	1560.94	1563.49	47700	74539008.0
2024-10-28 14:20:00	1563.48	1563.5	1562.64	1563.24	47900	74877440.0
2024-10-28 14:25:00	1563.22	1563.77	1562.07	1563.77	39800	62223360.0
2024-10-28 14:30:00	1564.0	1565.0	1563.23	1563.29	78100	122200576.0
2024-10-28 14:35:00	1563.29	1563.3	1559.0	1559.0	52900	82599936.0
2024-10-28 14:40:00	1559.0	1562.58	1559.0	1560.5	48200	75238912.0
2024-10-28 14:45:00	1560.43	1562.27	1559.7	1562.0	60400	94317568.0
2024-10-28 14:50:00	1562.0	1562.38	1561.56	1562.33	57200	89356288.0
2024-10-28 14:55:00	1562.34	1564.0	1562.31	1563.59	84900	132559360.0
2024-10-28 15:00:00	1563.59	1565.0	1562.35	1565.0	126800	198525440.0
2024-10-29 09:35:00	1560.0	1567.03	1556.9	1566.87	283400	442485088.0
2024-10-29 09:40:00	1566.88	1580.0	1566.36	1579.2	297500	467962328.0
2024-10-29 09:45:00	1579.09	1579.34	1565.45	1565.45	190200	299256640.0
2024-10-29 09:50:00	1566.2	1568.24	1560.01	1560.69	116700	182568206.0
2024-10-29 09:55:00	1558.6	1559.99	1552.89	1553.02	166400	259060858.0
2024-10-29 10:00:00	1553.79	1558.08	1552.0	1557.53	116500	181061120.0
2024-10-29 10:05:00	1556.69	1557.69	1551.31	1552.09	89100	138496640.0
2024-10-29 10:10:00	1552.02	1552.06	1548.01	1549.01	166700	258372736.0
2024-10-29 10:15:00	1549.01	1549.01	1545.6	1547.51	103200	159611136.0
2024-10-29 10:20:00	1547.51	1549.69	1546.0	1546.21	84500	130790912.0
2024-10-29 10:25:00	1547.98	1552.0	1546.5	1551.05	52700	81667328.0
2024-10-29 10:30:00	1551.05	1553.8	1550.0	1552.0	58900	91517696.0
2024-10-29 10:35:00	1552.03	1552.13	1550.0	1550.0	39100	60635904.0
2024-10-29 10:40:00	1550.14	1553.0	1550.0	1550.82	28500	44208640.0
2024-10-29 10:45:00	1550.71	1555.0	1550.21	1554.5	45200	70152192.0
2024-10-29 10:50:00	1554.84	1555.99	1552.0	1552.65	34800	54058752.0
2024-10-29 10:55:00	1552.66	1552.7	1548.68	1549.77	49200	76261120.0
2024-10-29 11:00:00	1549.77	1550.0	1548.0	1548.32	38900	60244992.0
2024-10-29 11:05:00	1548.05	1548.05	1547.0	1547.8	50400	77909504.0
2024-10-29 11:10:00	1547.8	1547.84	1547.0	1547.04	51100	79070464.0
2024-10-29 11:15:00	1547.12	1547.65	1547.12	1547.65	24100	37295104.0
2024-10-29 11:20:00	1547.65	1547.65	1545.01	1545.02	89500	138392832.0
2024-10-29 11:25:00	1545.01	1545.02	1543.23	1544.89	79400	122633472.0
2024-10-29 11:30:00	1544.89	1545.58	1541.0	1541.01	63000	97207296.0
2024-10-29 13:05:00	1541.01	1541.17	1536.07	1536.07	153800	236709632.0
2024-10-29 13:10:00	1536.01	1536.88	1534.11	1536.88	99600	152935936.0
2024-10-29 13:15:00	1536.0	1536.5	1534.2	1534.2	90200	138481664.0
2024-10-29 13:20:00	1534.17	1536.33	1534.02	1534.1	91100	139828736.0
2024-10-29 13:25:00	1534.06	1535.21	1534.02	1534.78	54100	83015936.0
2024-10-29 13:30:00	1534.79	1534.79	1534.0	1534.01	72400	111085056.0
2024-10-29 13:35:00	1534.0	1534.78	1534.0	1534.73	49600	76123136.0
2024-10-29 13:40:00	1534.78	1536.92	1534.73	1536.37	61300	94169088.0
2024-10-29 13:45:00	1536.2	1536.2	1534.02	1534.02	65200	100061696.0
2024-10-29 13:50:00	1534.01	1536.0	1534.01	1534.19	65700	100819456.0
2024-10-29 13:55:00	1534.15	1534.15	1532.0	1532.59	87200	133694976.0
2024-10-29 14:00:00	1532.52	1534.11	1532.23	1533.96	42600	65300992.0
2024-10-29 14:05:00	1533.96	1534.18	1532.03	1532.03	52000	79732736.0
2024-10-29 14:10:00	1532.01	1534.31	1532.0	1534.0	58400	89508352.0
2024-10-29 14:15:00	1533.99	1533.99	1532.02	1532.21	47900	73402368.0
2024-10-29 14:20:00	1532.21	1532.79	1532.21	1532.51	59400	91031040.0
2024-10-29 14:25:00	1532.53	1533.15	1532.51	1533.15	49100	75261952.0
2024-10-29 14:30:00	1533.12	1533.66	1532.93	1532.98	67600	103694848.0
2024-10-29 14:35:00	1532.98	1532.99	1532.06	1532.69	65400	100160000.0
2024-10-29 14:40:00	1532.92	1532.93	1532.49	1532.5	54400	83377664.0
2024-10-29 14:45:00	1532.48	1532.48	1532.0	1532.0	90400	138514944.0
2024-10-29 14:50:00	1532.0	1533.0	1532.0	1532.01	65500	100290048.0
2024-10-29 14:55:00	1532.01	1532.01	1530.0	1530.2	116100	177743360.0
2024-10-29 15:00:00	1530.18	1531.88	1530.18	1531.62	139000	212859904.0
2024-10-30 09:35:00	1525.0	1535.87	1525.0	1533.0	233700	357769120.0
2024-10-30 09:40:00	1533.0	1534.99	1528.0	1532.94	90100	138027968.0
2024-10-30 09:45:00	1532.94	1537.69	1532.0	1532.07	93100	142923422.0
2024-10-30 09:50:00	1532.07	1535.99	1532.05	1533.36	73900	113381379.0
2024-10-30 09:55:00	1534.3	1537.87	1531.58	1536.06	90700	139299063.0
2024-10-30 10:00:00	1536.07	1544.0	1534.23	1543.0	153000	235637770.0
2024-10-30 10:05:00	1541.32	1543.5	1539.55	1539.68	86400	133227518.0
2024-10-30 10:10:00	1539.68	1548.0	1539.68	1546.0	135600	209342592.0
2024-10-30 10:15:00	1546.0	1551.0	1545.69	1549.96	192100	297476224.0
2024-10-30 10:20:00	1549.96	1550.85	1546.61	1549.19	94000	145635968.0
2024-10-30 10:25:00	1549.19	1549.35	1543.19	1544.5	45400	70192892.0
2024-10-30 10:30:00	1544.02	1545.0	1540.0	1541.0	53400	82358917.0
2024-10-30 10:35:00	1540.8	1540.8	1535.01	1537.39	65200	100311425.0
2024-10-30 10:40:00	1536.62	1537.45	1534.3	1536.77	78600	120696062.0
2024-10-30 10:45:00	1536.77	1537.84	1535.0	1535.49	51700	79431168.0
2024-10-30 10:50:00	1535.49	1537.83	1533.05	1537.0	50500	77572608.0
2024-10-30 10:55:00	1537.0	1538.94	1535.72	1538.75	42100	64735992.0
2024-10-30 11:00:00	1538.92	1541.0	1537.0	1539.94	34700	53396486.0
2024-10-30 11:05:00	1539.91	1539.91	1534.82	1535.01	37900	58223100.0
2024-10-30 11:10:00	1535.01	1537.09	1535.0	1536.22	20100	30866690.0
2024-10-30 11:15:00	1535.6	1536.8	1533.0	1534.1	35700	54772742.0
2024-10-30 11:20:00	1534.1	1534.37	1532.01	1534.0	25300	38788354.0
2024-10-30 11:25:00	1533.68	1533.68	1529.1	1529.1	72000	110236412.0
2024-10-30 11:30:00	1529.1	1530.0	1528.0	1528.38	60200	92028672.0
2024-10-30 13:05:00	1528.38	1528.38	1525.0	1525.0	123500	188498432.0
2024-10-30 13:10:00	1525.0	1527.35	1523.41	1526.5	57600	87752960.0
2024-10-30 13:15:00	1526.5	1527.85	1524.26	1524.3	36000	54930176.0
2024-10-30 13:20:00	1525.05	1526.48	1524.07	1524.85	34300	52302080.0
2024-10-30 13:25:00	1524.5	1527.8	1524.25	1525.26	48300	73800704.0
2024-10-30 13:30:00	1525.28	1527.85	1524.85	1527.04	40400	61670912.0
2024-10-30 13:35:00	1527.04	1528.38	1526.0	1526.22	34400	52538368.0
2024-10-30 13:40:00	1526.22	1527.74	1525.2	1527.33	31600	48233984.0
2024-10-30 13:45:00	1527.33	1528.4	1526.12	1526.99	32500	49642752.0
2024-10-30 13:50:00	1526.99	1527.0	1525.51	1527.0	37500	57244160.0
2024-10-30 13:55:00	1527.0	1531.97	1526.76	1530.34	59300	90700032.0
2024-10-30 14:00:00	1530.34	1531.79	1530.02	1531.68	30300	46397696.0
2024-10-30 14:05:00	1531.68	1535.0	1529.73	1530.1	57700	88248828.0
2024-10-30 14:10:00	1530.67	1532.5	1529.0	1530.0	28000	42858500.0
2024-10-30 14:15:00	1530.0	1532.5	1527.8	1530.86	50700	77580544.0
2024-10-30 14:20:00	1530.86	1534.8	1530.86	1534.06	42200	64683258.0
2024-10-30 14:25:00	1534.56	1534.8	1532.0	1532.0	25700	39412478.0
2024-10-30 14:30:00	1533.0	1536.99	1531.05	1536.54	61400	94258696.0
2024-10-30 14:35:00	1536.54	1536.56	1533.0	1533.35	40400	62013692.0
2024-10-30 14:40:00	1533.35	1535.81	1533.0	1535.51	56100	86088709.0
2024-10-30 14:45:00	1535.51	1539.0	1535.51	1538.0	63100	96975871.0
2024-10-30 14:50:00	1538.0	1538.11	1533.02	1533.03	61800	94825471.0
2024-10-30 14:55:00	1533.03	1535.49	1533.02	1534.88	69400	106485757.0
2024-10-30 15:00:00	1534.88	1535.2	1532.0	1532.0	179500	275033598.0
2024-10-31 09:35:00	1532.15	1534.14	1525.06	1526.54	168000	256923632.0
2024-10-31 09:40:00	1526.54	1531.98	1526.11	1530.99	87400	133547936.0
2024-10-31 09:45:00	1529.21	1529.21	1525.6	1526.0	70800	108093696.0
2024-10-31 09:50:00	1525.58	1529.4	1524.03	1526.15	88300	134731266.0
2024-10-31 09:55:00	1526.15	1526.15	1522.0	1523.0	111600	170053566.0
2024-10-31 10:00:00	1522.3	1523.95	1520.0	1523.0	102800	156400256.0
2024-10-31 10:05:00	1523.0	1535.66	1522.5	1531.4	114200	174837178.0
2024-10-31 10:10:00	1531.4	1534.88	1528.6	1530.0	75700	115931270.0
2024-10-31 10:15:00	1530.0	1530.0	1527.0	1529.81	48400	73978752.0
2024-10-31 10:20:00	1529.81	1531.88	1528.1	1531.0	35200	53860862.0
2024-10-31 10:25:00	1531.0	1533.33	1529.0	1530.23	50200	76868098.0
2024-10-31 10:30:00	1530.23	1532.0	1529.0	1530.02	34500	52801793.0
2024-10-31 10:35:00	1530.02	1533.86	1529.0	1531.98	47100	72152319.0
2024-10-31 10:40:00	1531.98	1540.0	1531.98	1538.86	137200	210819580.0
2024-10-31 10:45:00	1538.86	1539.9	1531.88	1532.11	60300	92616324.0
2024-10-31 10:50:00	1532.11	1532.96	1530.0	1531.55	47900	73349753.0
2024-10-31 10:55:00	1531.55	1533.0	1529.21	1531.0	49600	75926151.0
2024-10-31 11:00:00	1531.0	1531.0	1528.5	1529.95	27500	42060028.0
2024-10-31 11:05:00	1529.0	1530.81	1528.1	1530.01	38100	58247420.0
2024-10-31 11:10:00	1530.01	1530.8	1528.99	1530.0	27000	41304576.0
2024-10-31 11:15:00	1530.0	1533.0	1529.0	1530.23	36300	55557896.0
2024-10-31 11:20:00	1530.22	1530.23	1526.46	1527.0	50200	76731137.0
2024-10-31 11:25:00	1526.8	1526.8	1523.89	1525.0	70800	107986684.0
2024-10-31 11:30:00	1524.7	1526.38	1524.26	1526.36	36700	55906053.0
2024-10-31 13:05:00	1526.37	1527.15	1522.0	1522.78	81500	124337654.0
2024-10-31 13:10:00	1522.77	1526.8	1522.68	1526.38	31800	48468234.0
2024-10-31 13:15:00	1526.0	1526.0	1522.0	1522.0	52200	79527678.0
2024-10-31 13:20:00	1522.0	1523.06	1521.7	1521.7	49900	75957760.0
2024-10-31 13:25:00	1521.7	1523.06	1521.6	1522.61	44700	68049920.0
2024-10-31 13:30:00	1522.61	1523.99	1522.38	1522.38	40000	60919040.0
2024-10-31 13:35:00	1522.38	1524.32	1522.01	1523.9	52500	79809024.0
2024-10-31 13:40:00	1523.9	1524.45	1522.16	1522.3	40300	61378302.0
2024-10-31 13:45:00	1522.12	1522.3	1522.02	1522.03	42900	65298690.0
2024-10-31 13:50:00	1522.03	1522.07	1520.0	1520.03	141200	214756352.0
2024-10-31 13:55:00	1520.03	1524.3	1520.03	1523.99	59600	90714624.0
2024-10-31 14:00:00	1523.99	1525.89	1521.61	1525.89	33300	50785792.0
2024-10-31 14:05:00	1525.89	1525.95	1523.2	1525.03	32100	48936184.0
2024-10-31 14:10:00	1525.76	1527.39	1523.95	1527.39	37900	57821702.0
2024-10-31 14:15:00	1527.33	1533.18	1527.33	1531.94	70900	108531970.0
2024-10-31 14:20:00	1531.94	1531.94	1527.81	1529.38	43800	66998022.0
2024-10-31 14:25:00	1529.38	1530.0	1528.55	1529.98	40900	62597120.0
2024-10-31 14:30:00	1529.92	1530.0	1528.5	1529.92	46000	70318588.0
2024-10-31 14:35:00	1529.92	1529.92	1526.33	1528.39	46000	70301692.0
2024-10-31 14:40:00	1528.39	1529.99	1528.01	1529.3	47300	72337402.0
2024-10-31 14:45:00	1529.3	1529.3	1526.0	1527.77	58900	89943816.0
2024-10-31 14:50:00	1527.01	1527.5	1526.14	1527.0	52600	80312060.0
2024-10-31 14:55:00	1527.0	1527.4	1526.5	1526.55	68900	105082115.0
2024-10-31 15:00:00	1526.84	1527.79	1526.01	1527.79	184100	281347329.0
2024-11-01 09:35:00	1521.0	1529.79	1521.0	1523.66	198100	301984704.0
2024-11-01 09:40:00	1523.66	1527.99	1523.0	1525.26	76600	116800416.0
2024-11-01 09:45:00	1525.0	1528.0	1522.1	1527.99	90200	137517216.0
2024-11-01 09:50:00	1528.0	1539.0	1528.0	1537.03	260800	400186375.0
2024-11-01 09:55:00	1537.03	1543.1	1535.58	1539.72	251000	386655161.0
2024-11-01 10:00:00	1539.72	1541.91	1534.5	1537.01	116100	178647424.0
2024-11-01 10:05:00	1536.56	1541.87	1535.48	1539.87	120900	186026624.0
2024-11-01 10:10:00	1539.87	1545.01	1537.42	1539.79	178400	275150846.0
2024-11-01 10:15:00	1539.79	1540.0	1531.01	1533.5	105600	162071042.0
2024-11-01 10:20:00	1533.5	1536.9	1529.88	1530.8	113000	173252860.0
2024-11-01 10:25:00	1530.77	1540.0	1530.0	1531.2	73200	112169995.0
2024-11-01 10:30:00	1531.2	1533.85	1528.05	1533.69	70400	107739895.0
2024-11-01 10:35:00	1533.69	1533.88	1530.3	1532.05	38000	58219272.0
2024-11-01 10:40:00	1532.05	1536.82	1531.97	1533.47	41500	63667442.0
2024-11-01 10:45:00	1533.47	1542.0	1533.39	1538.6	99800	153686280.0
2024-11-01 10:50:00	1538.6	1540.69	1535.09	1535.32	62500	96156672.0
2024-11-01 10:55:00	1535.31	1538.83	1535.15	1536.2	31400	48254212.0
2024-11-01 11:00:00	1536.2	1539.9	1535.54	1539.0	48800	75066616.0
2024-11-01 11:05:00	1539.0	1539.9	1533.57	1533.58	40000	61455100.0
2024-11-01 11:10:00	1533.33	1536.3	1533.23	1536.3	29800	45734660.0
2024-11-01 11:15:00	1536.3	1536.3	1534.74	1534.74	23100	35467525.0
2024-11-01 11:20:00	1534.0	1534.57	1529.34	1533.01	53600	82094079.0
2024-11-01 11:25:00	1532.95	1535.79	1532.19	1534.02	23300	35746813.0
2024-11-01 11:30:00	1534.02	1534.04	1532.99	1534.04	23600	36189442.0
2024-11-01 13:05:00	1534.04	1541.65	1534.04	1536.22	122100	187891457.0
2024-11-01 13:10:00	1536.22	1538.05	1534.08	1536.34	44000	67588608.0
2024-11-01 13:15:00	1536.3	1537.0	1534.0	1534.17	43600	66924549.0
2024-11-01 13:20:00	1534.1	1535.8	1533.4	1534.04	37800	57983739.0
2024-11-01 13:25:00	1534.0	1535.0	1533.54	1533.6	62100	95249156.0
2024-11-01 13:30:00	1533.6	1535.0	1533.0	1533.44	41500	63648768.0
2024-11-01 13:35:00	1533.61	1535.84	1533.61	1534.3	27000	41444348.0
2024-11-01 13:40:00	1535.78	1535.8	1534.0	1534.17	23500	36070912.0
2024-11-01 13:45:00	1534.17	1535.2	1532.0	1532.0	46000	70549246.0
2024-11-01 13:50:00	1532.0	1533.68	1531.7	1532.21	33700	51649278.0
2024-11-01 13:55:00	1532.21	1533.0	1531.77	1531.77	31100	47656452.0
2024-11-01 14:00:00	1531.77	1533.49	1531.74	1532.3	23000	35163398.0
2024-11-01 14:05:00	1532.3	1533.0	1531.95	1532.26	22600	34573308.0
2024-11-01 14:10:00	1532.07	1532.07	1530.05	1530.49	43400	66438142.0
2024-11-01 14:15:00	1530.49	1530.49	1530.05	1530.07	19500	29838336.0
2024-11-01 14:20:00	1530.08	1532.09	1530.06	1530.99	33400	51128832.0
2024-11-01 14:25:00	1530.99	1535.0	1530.99	1534.55	40300	61789690.0
2024-11-01 14:30:00	1534.55	1534.95	1533.04	1534.93	31200	47861766.0
2024-11-01 14:35:00	1534.87	1534.95	1534.0	1534.94	28900	44347392.0
2024-11-01 14:40:00	1534.94	1536.0	1533.51	1535.03	55900	85916676.0
2024-11-01 14:45:00	1535.88	1535.89	1534.33	1534.9	59100	90715650.0
2024-11-01 14:50:00	1534.9	1535.83	1534.3	1535.39	69200	106238454.0
2024-11-01 14:55:00	1535.39	1535.39	1534.0	1534.28	67700	103884810.0
2024-11-01 15:00:00	1534.05	1534.05	1533.01	1533.75	79200	121391094.0
2024-11-04 09:35:00	1544.93	1549.98	1538.0	1539.14	405700	627076224.0
2024-11-04 09:40:00	1539.14	1543.0	1531.1	1532.14	158000	242999352.0
2024-11-04 09:45:00	1532.14	1539.17	1532.14	1539.17	76400	117301064.0
2024-11-04 09:50:00	1538.85	1544.41	1537.66	1540.0	84500	130197060.0
2024-11-04 09:55:00	1540.0	1542.0	1536.22	1539.71	89400	137500796.0
2024-11-04 10:00:00	1539.71	1543.01	1537.5	1538.75	72000	110985465.0
2024-11-04 10:05:00	1539.0	1541.68	1537.9	1538.29	44200	68059273.0
2024-11-04 10:10:00	1538.29	1539.3	1536.59	1537.51	42200	64879106.0
2024-11-04 10:15:00	1537.52	1538.13	1533.44	1533.86	65300	100270851.0
2024-11-04 10:20:00	1533.86	1533.9	1530.18	1532.15	92800	142145657.0
2024-11-04 10:25:00	1532.15	1533.03	1531.61	1532.0	38500	58990464.0
2024-11-04 10:30:00	1532.0	1532.04	1531.25	1531.31	46200	70757888.0
2024-11-04 10:35:00	1531.4	1532.0	1530.6	1530.84	47800	73187200.0
2024-11-04 10:40:00	1530.84	1532.0	1528.1	1528.46	92000	140751232.0
2024-11-04 10:45:00	1528.46	1530.0	1528.21	1529.43	45800	70044544.0
2024-11-04 10:50:00	1529.43	1530.99	1529.15	1530.78	34900	53396736.0
2024-11-04 10:55:00	1530.71	1532.4	1530.0	1530.0	26300	40271616.0
2024-11-04 11:00:00	1530.0	1531.99	1529.2	1531.94	30300	46357760.0
2024-11-04 11:05:00	1531.94	1532.0	1529.5	1529.5	24200	37046016.0
2024-11-04 11:10:00	1529.5	1531.84	1529.25	1531.47	27800	42532864.0
2024-11-04 11:15:00	1531.47	1541.1	1531.47	1539.0	85100	130917888.0
2024-11-04 11:20:00	1539.0	1541.99	1538.17	1539.72	74500	114773252.0
2024-11-04 11:25:00	1539.21	1541.88	1537.9	1541.66	45500	70061816.0
2024-11-04 11:30:00	1541.66	1543.0	1541.02	1541.75	50800	78343172.0
2024-11-04 13:05:00	1541.75	1541.75	1536.91	1538.0	43400	66832133.0
2024-11-04 13:10:00	1538.0	1544.98	1537.4	1544.0	59400	91679995.0
2024-11-04 13:15:00	1543.99	1543.99	1539.51	1539.85	25600	39458052.0
2024-11-04 13:20:00	1539.85	1542.11	1539.45	1541.46	43800	67520002.0
2024-11-04 13:25:00	1541.46	1542.5	1539.08	1539.08	33100	50890750.0
2024-11-04 13:30:00	1539.08	1540.36	1539.08	1539.63	21200	32643068.0
2024-11-04 13:35:00	1539.63	1540.0	1539.28	1539.33	15800	24326140.0
2024-11-04 13:40:00	1539.33	1540.11	1539.32	1539.76	12400	19148808.0
2024-11-04 13:45:00	1539.76	1540.0	1539.32	1539.66	18500	28481538.0
2024-11-04 13:50:00	1539.66	1540.9	1539.25	1539.36	21000	32335104.0
2024-11-04 13:55:00	1539.36	1542.0	1538.88	1540.96	51400	79164148.0
2024-11-04 14:00:00	1540.96	1542.7	1540.63	1542.5	47100	72631814.0
2024-11-04 14:05:00	1542.51	1548.0	1541.72	1545.55	123600	191048704.0
2024-11-04 14:10:00	1545.52	1546.54	1543.85	1543.91	58500	90375424.0
2024-11-04 14:15:00	1543.84	1545.0	1543.7	1544.21	27000	41707264.0
2024-11-04 14:20:00	1544.21	1544.98	1542.86	1543.2	26700	41220096.0
2024-11-04 14:25:00	1543.2	1543.93	1542.88	1543.0	28800	44449792.0
2024-11-04 14:30:00	1543.0	1543.61	1542.74	1543.49	21800	33639936.0
2024-11-04 14:35:00	1543.49	1544.0	1543.0	1544.0	35100	54184192.0
2024-11-04 14:40:00	1543.99	1545.98	1543.45	1545.98	51300	79237376.0
2024-11-04 14:45:00	1545.98	1549.63	1545.98	1549.35	149500	231342592.0
2024-11-04 14:50:00	1549.35	1549.36	1547.0	1547.44	57000	88281088.0
2024-11-04 14:55:00	1547.44	1548.05	1546.94	1547.54	77100	119313408.0
2024-11-04 15:00:00	1547.54	1548.2	1547.15	1548.2	77900	120577024.0
2024-11-05 09:35:00	1540.0	1542.0	1536.01	1538.35	209800	322871872.0
2024-11-05 09:40:00	1538.35	1540.14	1536.09	1540.14	75700	116407456.0
2024-11-05 09:45:00	1540.5	1542.0	1538.52	1541.0	81300	125282624.0
2024-11-05 09:50:00	1541.0	1546.01	1540.87	1545.95	90800	140156998.0
2024-11-05 09:55:00	1545.95	1547.0	1543.0	1543.0	72700	112371062.0
2024-11-05 10:00:00	1543.0	1553.5	1542.03	1550.0	169800	263075776.0
2024-11-05 10:05:00	1550.0	1558.68	1550.0	1553.6	195300	303671940.0
2024-11-05 10:10:00	1553.6	1559.2	1553.6	1558.91	146700	228441472.0
2024-11-05 10:15:00	1558.91	1562.85	1555.0	1562.85	181900	283584128.0
2024-11-05 10:20:00	1562.85	1573.25	1562.85	1564.0	288700	452361856.0
2024-11-05 10:25:00	1564.0	1565.75	1559.0	1559.0	134800	210561792.0
2024-11-05 10:30:00	1559.0	1562.35	1559.0	1560.0	97800	152504832.0
2024-11-05 10:35:00	1560.09	1561.9	1556.96	1559.2	64600	100802304.0
2024-11-05 10:40:00	1559.0	1559.76	1555.99	1558.0	60400	94109702.0
2024-11-05 10:45:00	1558.0	1561.83	1557.6	1559.57	51500	80275962.0
2024-11-05 10:50:00	1559.57	1560.98	1557.57	1560.98	39200	61113088.0
2024-11-05 10:55:00	1560.98	1560.98	1557.09	1557.09	26000	40530680.0
2024-11-05 11:00:00	1558.0	1558.76	1554.38	1554.5	65400	101775875.0
2024-11-05 11:05:00	1554.5	1555.53	1554.0	1555.0	58100	90317836.0
2024-11-05 11:10:00	1555.0	1556.92	1553.9	1556.67	55600	86497273.0
2024-11-05 11:15:00	1556.67	1563.0	1556.02	1562.42	60100	93690876.0
2024-11-05 11:20:00	1562.42	1562.5	1556.0	1556.53	47600	74306052.0
2024-11-05 11:25:00	1556.53	1560.08	1556.53	1559.88	45800	71403520.0
2024-11-05 11:30:00	1560.98	1566.03	1558.65	1566.0	114700	179329280.0
2024-11-05 13:05:00	1566.0	1570.82	1561.05	1567.99	192000	301061632.0
2024-11-05 13:10:00	1567.99	1571.95	1566.5	1568.77	125500	196893184.0
2024-11-05 13:15:00	1568.77	1570.5	1566.5	1569.06	86700	136037120.0
2024-11-05 13:20:00	1569.06	1572.5	1569.0	1572.48	115600	181581312.0
2024-11-05 13:25:00	1572.48	1577.29	1572.01	1574.78	228600	360060416.0
2024-11-05 13:30:00	1574.78	1574.78	1567.9	1568.0	65700	103213056.0
2024-11-05 13:35:00	1568.0	1569.8	1566.88	1567.99	85100	133443072.0
2024-11-05 13:40:00	1567.99	1574.52	1567.99	1573.0	101800	159923712.0
2024-11-05 13:45:00	1573.0	1574.78	1571.0	1574.5	45800	72048128.0
2024-11-05 13:50:00	1574.78	1574.8	1572.66	1574.55	47900	75390464.0
2024-11-05 13:55:00	1574.56	1574.56	1570.13	1572.22	40800	64157696.0
2024-11-05 14:00:00	1572.22	1574.42	1572.0	1572.99	62300	98039296.0
2024-11-05 14:05:00	1572.99	1572.99	1567.59	1568.16	69100	108449792.0
2024-11-05 14:10:00	1569.9	1569.98	1564.8	1566.0	73100	114583040.0
2024-11-05 14:15:00	1566.0	1571.0	1566.0	1570.99	51400	80697344.0
2024-11-05 14:20:00	1570.99	1571.43	1569.81	1570.59	35200	55356928.0
2024-11-05 14:25:00	1570.59	1574.0	1570.59	1573.59	64800	101949952.0
2024-11-05 14:30:00	1573.79	1575.0	1573.59	1574.99	83300	131053568.0
2024-11-05 14:35:00	1574.99	1576.66	1574.55	1576.09	103300	162827776.0
2024-11-05 14:40:00	1576.09	1577.0	1575.04	1576.07	74900	118085632.0
2024-11-05 14:45:00	1576.07	1576.68	1573.88	1573.88	79700	125520384.0
2024-11-05 14:50:00	1573.88	1575.0	1573.5	1574.8	72000	113355264.0
2024-11-05 14:55:00	1574.8	1576.99	1574.79	1576.99	122300	192733696.0
2024-11-05 15:00:00	1576.99	1577.0	1576.22	1576.99	128900	203272704.0
2024-11-06 09:35:00	1575.0	1575.0	1563.02	1565.0	324400	508868544.0
2024-11-06 09:40:00	1565.53	1572.95	1565.53	1570.0	163100	255888640.0
2024-11-06 09:45:00	1570.0	1572.0	1564.0	1569.7	137700	215884544.0
2024-11-06 09:50:00	1569.0	1569.0	1564.0	1565.57	105400	164979652.0
2024-11-06 09:55:00	1565.57	1571.79	1565.01	1571.0	74800	117404032.0
2024-11-06 10:00:00	1571.0	1573.0	1567.94	1570.3	74400	116822778.0
2024-11-06 10:05:00	1570.03	1578.63	1570.03	1574.0	124500	196136326.0
2024-11-06 10:10:00	1573.94	1580.99	1573.21	1580.4	130300	205674880.0
2024-11-06 10:15:00	1579.99	1580.58	1576.0	1576.92	93900	148209792.0
2024-11-06 10:20:00	1577.0	1583.97	1576.88	1583.97	119000	188127360.0
2024-11-06 10:25:00	1583.48	1585.0	1579.13	1582.0	86900	137512064.0
2024-11-06 10:30:00	1582.0	1588.0	1580.02	1588.0	105100	166633472.0
2024-11-06 10:35:00	1588.19	1588.94	1580.17	1580.81	95600	151616512.0
2024-11-06 10:40:00	1580.14	1582.44	1577.6	1578.08	85000	134280960.0
2024-11-06 10:45:00	1578.07	1581.73	1578.07	1580.95	43300	68511494.0
2024-11-06 10:50:00	1580.14	1582.98	1580.14	1582.95	42000	66450170.0
2024-11-06 10:55:00	1582.96	1585.0	1580.22	1580.31	34000	53806592.0
2024-11-06 11:00:00	1580.28	1582.0	1577.51	1577.51	50300	79466496.0
2024-11-06 11:05:00	1577.51	1578.73	1569.17	1570.52	95800	150660864.0
2024-11-06 11:10:00	1570.52	1570.85	1564.0	1566.98	155900	244187648.0
2024-11-06 11:15:00	1567.0	1568.5	1563.2	1564.15	110800	173423360.0
2024-11-06 11:20:00	1565.31	1569.81	1563.51	1567.64	62900	98488320.0
2024-11-06 11:25:00	1567.64	1570.62	1566.01	1570.5	38000	59580928.0
2024-11-06 11:30:00	1570.5	1571.0	1568.0	1569.5	29000	45517056.0
2024-11-06 13:05:00	1569.36	1571.09	1561.22	1566.48	138700	217047040.0
2024-11-06 13:10:00	1566.48	1566.5	1563.01	1563.68	43200	67590400.0
2024-11-06 13:15:00	1563.68	1567.31	1563.01	1566.0	38400	60083712.0
2024-11-06 13:20:00	1566.0	1567.04	1565.05	1566.25	31300	49006592.0
2024-11-06 13:25:00	1566.25	1567.69	1565.42	1565.58	28700	44944896.0
2024-11-06 13:30:00	1565.58	1568.08	1565.57	1567.68	36100	56536576.0
2024-11-06 13:35:00	1567.7	1569.96	1566.04	1569.89	41700	65376764.0
2024-11-06 13:40:00	1569.89	1571.47	1569.03	1570.32	33500	52603388.0
2024-11-06 13:45:00	1570.32	1573.0	1570.03	1570.33	35500	55669260.0
2024-11-06 13:50:00	1570.33	1575.0	1570.05	1575.0	51700	81338361.0
2024-11-06 13:55:00	1575.0	1578.8	1574.95	1578.8	80000	126112259.0
2024-11-06 14:00:00	1578.0	1583.0	1576.84	1577.03	94500	149467648.0
2024-11-06 14:05:00	1577.03	1579.9	1576.0	1579.8	49300	77787136.0
2024-11-06 14:10:00	1579.8	1579.8	1575.0	1575.0	58100	91625472.0
2024-11-06 14:15:00	1575.0	1578.25	1575.0	1578.25	37800	59607552.0
2024-11-06 14:20:00	1578.25	1578.96	1574.99	1575.0	42300	66720257.0
2024-11-06 14:25:00	1575.0	1576.1	1574.27	1574.39	31600	49768953.0
2024-11-06 14:30:00	1574.39	1574.46	1570.0	1570.0	62500	98223103.0
2024-11-06 14:35:00	1570.0	1570.0	1566.5	1568.58	50900	79814151.0
2024-11-06 14:40:00	1568.49	1568.67	1566.39	1568.27	52600	82469376.0
2024-11-06 14:45:00	1568.27	1568.65	1565.13	1565.13	75900	118924288.0
2024-11-06 14:50:00	1565.04	1571.84	1563.0	1567.36	142300	222789632.0
2024-11-06 14:55:00	1567.53	1570.0	1567.53	1569.38	57200	89735168.0
2024-11-06 15:00:00	1569.38	1571.0	1569.19	1571.0	76400	119984132.0
2024-11-07 09:35:00	1562.46	1584.99	1562.46	1579.0	444900	702005190.0
2024-11-07 09:40:00	1579.0	1584.95	1578.0	1578.95	252500	399363194.0
2024-11-07 09:45:00	1578.95	1585.69	1576.86	1583.3	192900	305200508.0
2024-11-07 09:50:00	1583.3	1610.99	1583.3	1610.99	527500	840815876.0
2024-11-07 09:55:00	1610.99	1611.1	1597.0	1599.67	409400	656663296.0
2024-11-07 10:00:00	1599.67	1606.0	1599.53	1601.99	244800	392146688.0
2024-11-07 10:05:00	1601.99	1608.78	1601.99	1608.78	221400	355260672.0
2024-11-07 10:10:00	1608.78	1610.0	1600.32	1601.99	253000	406518528.0
2024-11-07 10:15:00	1601.99	1610.0	1601.99	1610.0	135300	217422592.0
2024-11-07 10:20:00	1610.0	1611.11	1605.94	1610.04	240700	387501568.0
2024-11-07 10:25:00	1610.04	1611.04	1606.16	1606.16	121700	195944960.0
2024-11-07 10:30:00	1606.2	1608.98	1602.22	1603.03	101900	163538432.0
2024-11-07 10:35:00	1603.03	1606.0	1603.0	1605.99	67600	108474880.0
2024-11-07 10:40:00	1605.99	1606.11	1603.15	1604.99	74500	119597056.0
2024-11-07 10:45:00	1604.99	1608.8	1604.99	1607.83	47600	76509696.0
2024-11-07 10:50:00	1607.97	1608.0	1603.4	1603.99	51500	82682368.0
2024-11-07 10:55:00	1603.99	1608.0	1603.59	1608.0	45500	73051136.0
2024-11-07 11:00:00	1607.99	1608.88	1607.0	1608.8	55600	89398784.0
2024-11-07 11:05:00	1608.56	1610.0	1607.23	1609.06	70300	113124352.0
2024-11-07 11:10:00	1609.47	1609.98	1606.3	1609.95	48800	78421504.0
2024-11-07 11:15:00	1609.95	1610.0	1608.62	1609.96	69400	111724032.0
2024-11-07 11:20:00	1609.92	1610.78	1609.0	1610.75	54200	87259648.0
2024-11-07 11:25:00	1610.8	1611.0	1609.98	1610.9	58100	93593088.0
2024-11-07 11:30:00	1610.9	1611.88	1610.08	1611.82	44400	71519744.0
2024-11-07 13:05:00	1611.9	1624.9	1611.9	1623.72	367500	594702848.0
2024-11-07 13:10:00	1623.72	1624.99	1617.16	1624.0	155200	251715584.0
2024-11-07 13:15:00	1624.0	1626.66	1620.01	1622.02	222400	361229824.0
2024-11-07 13:20:00	1622.05	1626.0	1620.06	1623.63	87900	142747648.0
2024-11-07 13:25:00	1623.63	1624.98	1622.0	1622.01	88600	143883264.0
2024-11-07 13:30:00	1622.01	1622.74	1616.96	1617.5	96100	155597312.0
2024-11-07 13:35:00	1617.5	1618.85	1614.66	1618.3	88800	143604224.0
2024-11-07 13:40:00	1617.3	1619.88	1617.22	1619.84	39800	64413184.0
2024-11-07 13:45:00	1619.84	1624.0	1619.59	1623.07	60900	98756096.0
2024-11-07 13:50:00	1623.98	1624.0	1621.13	1622.1	49600	80502784.0
2024-11-07 13:55:00	1622.1	1624.0	1621.2	1623.97	54600	88632320.0
2024-11-07 14:00:00	1623.97	1628.0	1623.1	1628.0	155000	251974656.0
2024-11-07 14:05:00	1628.0	1633.0	1627.02	1628.4	216400	352852480.0
2024-11-07 14:10:00	1628.39	1630.0	1623.72	1627.78	109300	177852416.0
2024-11-07 14:15:00	1627.78	1635.99	1626.8	1635.18	162800	265799680.0
2024-11-07 14:20:00	1635.18	1636.66	1633.0	1636.5	136200	222726144.0
2024-11-07 14:25:00	1636.5	1637.66	1634.0	1637.05	152100	248869888.0
2024-11-07 14:30:00	1637.05	1637.25	1635.07	1635.4	138100	225982464.0
2024-11-07 14:35:00	1635.4	1636.5	1634.62	1636.5	106800	174692352.0
2024-11-07 14:40:00	1636.6	1644.91	1636.55	1644.88	228300	374513664.0
2024-11-07 14:45:00	1644.97	1646.66	1642.0	1646.66	239000	393081856.0
2024-11-07 14:50:00	1646.66	1652.0	1646.66	1652.0	374900	618518528.0
2024-11-07 14:55:00	1652.0	1653.48	1648.8	1648.96	224600	370831360.0
2024-11-07 15:00:00	1648.96	1650.0	1648.74	1649.14	161800	266739712.0
2024-11-08 09:35:00	1660.89	1667.11	1641.0	1641.0	1030400	1705722232.0
2024-11-08 09:40:00	1641.0	1644.99	1635.0	1640.09	424000	695398280.0
2024-11-08 09:45:00	1640.06	1640.06	1626.69	1629.0	419800	685130496.0
2024-11-08 09:50:00	1628.37	1635.0	1628.37	1630.52	213000	347591424.0
2024-11-08 09:55:00	1630.52	1636.0	1628.0	1635.0	211500	345088000.0
2024-11-08 10:00:00	1635.28	1638.0	1631.05	1631.05	167700	274045184.0
2024-11-08 10:05:00	1631.91	1632.89	1626.66	1626.66	185400	301941248.0
2024-11-08 10:10:00	1627.0	1633.96	1626.66	1631.5	85400	139189248.0
2024-11-08 10:15:00	1630.72	1632.0	1627.11	1627.11	115000	187415040.0
2024-11-08 10:20:00	1627.14	1632.19	1626.88	1632.16	100400	163503616.0
2024-11-08 10:25:00	1631.99	1636.88	1631.29	1634.4	91000	148704256.0
2024-11-08 10:30:00	1634.4	1635.45	1631.39	1632.12	87600	143050240.0
2024-11-08 10:35:00	1632.12	1634.54	1630.52	1630.52	67200	109690880.0
2024-11-08 10:40:00	1630.5	1630.5	1622.66	1622.77	155700	253208576.0
2024-11-08 10:45:00	1622.53	1629.0	1621.01	1621.01	124500	202063360.0
2024-11-08 10:50:00	1621.01	1625.99	1621.0	1621.03	99400	161297920.0
2024-11-08 10:55:00	1621.01	1623.06	1618.0	1618.6	122300	198064128.0
2024-11-08 11:00:00	1618.98	1620.0	1611.03	1611.03	144700	233995776.0
2024-11-08 11:05:00	1612.24	1615.0	1611.11	1613.01	118000	190338560.0
2024-11-08 11:10:00	1612.48	1613.02	1607.38	1607.39	163500	263320576.0
2024-11-08 11:15:00	1607.39	1614.6	1607.14	1612.76	95900	154545664.0
2024-11-08 11:20:00	1612.78	1612.9	1607.3	1607.3	87600	141091840.0
2024-11-08 11:25:00	1607.72	1611.64	1604.0	1608.18	116400	186993152.0
2024-11-08 11:30:00	1608.67	1609.88	1603.38	1605.1	87500	140526592.0
2024-11-08 13:05:00	1604.99	1611.68	1602.99	1607.32	149000	239128064.0
2024-11-08 13:10:00	1607.3	1608.7	1602.0	1602.0	55500	89145344.0
2024-11-08 13:15:00	1602.0	1606.91	1601.2	1605.9	61300	98289152.0
2024-11-08 13:20:00	1606.0	1610.99	1604.28	1610.99	48200	77524992.0
2024-11-08 13:25:00	1610.99	1613.89	1608.18	1612.0	79100	127495168.0
2024-11-08 13:30:00	1612.0	1616.88	1610.27	1612.99	91900	148371968.0
2024-11-08 13:35:00	1612.5	1617.5	1611.1	1617.1	73400	118551040.0
2024-11-08 13:40:00	1617.0	1617.0	1612.01	1614.19	42200	68144640.0
2024-11-08 13:45:00	1614.19	1616.0	1610.95	1610.95	36300	58573312.0
2024-11-08 13:50:00	1610.95	1613.75	1607.13	1612.4	53500	86200832.0
2024-11-08 13:55:00	1612.4	1615.0	1609.1	1611.19	38900	62724608.0
2024-11-08 14:00:00	1609.01	1611.13	1607.2	1607.66	44000	70784512.0
2024-11-08 14:05:00	1607.2	1607.56	1604.2	1604.66	85300	136835072.0
2024-11-08 14:10:00	1604.66	1611.27	1604.66	1611.16	33300	53563392.0
2024-11-08 14:15:00	1611.16	1611.53	1607.06	1609.17	35400	57005056.0
2024-11-08 14:20:00	1610.66	1610.69	1607.58	1608.81	32900	52939776.0
2024-11-08 14:25:00	1608.81	1609.99	1605.55	1608.1	52300	84043776.0
2024-11-08 14:30:00	1607.8	1610.0	1603.56	1607.36	74300	119430144.0
2024-11-08 14:35:00	1607.36	1609.0	1604.16	1608.3	44700	71842816.0
2024-11-08 14:40:00	1608.3	1610.0	1603.01	1603.99	78100	125308928.0
2024-11-08 14:45:00	1603.68	1607.0	1603.65	1603.78	66600	106900480.0
2024-11-08 14:50:00	1603.77	1606.1	1602.0	1605.0	103000	165117952.0
2024-11-08 14:55:00	1605.0	1608.72	1604.2	1608.0	102400	164499456.0
2024-11-08 15:00:00	1606.19	1609.99	1606.19	1609.97	82300	132436992.0
2024-11-11 09:35:00	1590.0	1609.95	1590.0	1593.96	448900	716074308.0
2024-11-11 09:40:00	1593.0	1595.03	1590.0	1592.01	202800	322891068.0
2024-11-11 09:45:00	1592.88	1598.0	1591.6	1593.0	135000	215219196.0
2024-11-11 09:50:00	1592.51	1593.29	1586.11	1586.65	178200	283403914.0
2024-11-11 09:55:00	1586.61	1587.79	1585.0	1586.0	216900	343982078.0
2024-11-11 10:00:00	1586.0	1588.6	1585.92	1586.01	81100	128691324.0
2024-11-11 10:05:00	1586.01	1590.89	1586.01	1590.89	87600	139020160.0
2024-11-11 10:10:00	1590.5	1591.05	1587.04	1587.11	104400	165905275.0
2024-11-11 10:15:00	1587.11	1589.88	1587.0	1589.0	88700	140904961.0
2024-11-11 10:20:00	1588.01	1589.6	1577.0	1577.0	263400	416949508.0
2024-11-11 10:25:00	1577.0	1581.81	1570.6	1570.6	192700	303340544.0
2024-11-11 10:30:00	1570.24	1572.93	1567.25	1568.05	224400	352214272.0
2024-11-11 10:35:00	1568.02	1573.51	1568.0	1570.02	94800	148966912.0
2024-11-11 10:40:00	1570.27	1571.94	1568.2	1569.07	93100	146188544.0
2024-11-11 10:45:00	1569.07	1573.0	1568.99	1573.0	58300	91583488.0
2024-11-11 10:50:00	1573.0	1575.98	1573.0	1574.65	53700	84547840.0
2024-11-11 10:55:00	1574.65	1576.76	1574.63	1576.7	37300	58768896.0
2024-11-11 11:00:00	1576.1	1579.3	1576.02	1577.94	41500	65393664.0
2024-11-11 11:05:00	1577.94	1581.88	1577.94	1579.54	51100	80744710.0
2024-11-11 11:10:00	1579.16	1579.16	1575.0	1577.6	39800	62784762.0
2024-11-11 11:15:00	1577.68	1577.99	1575.65	1577.95	53100	83765760.0
2024-11-11 11:20:00	1577.95	1578.03	1574.79	1575.1	70700	111364096.0
2024-11-11 11:25:00	1575.1	1580.88	1575.0	1580.19	39900	63035904.0
2024-11-11 11:30:00	1580.19	1580.59	1577.74	1580.59	43500	68699136.0
2024-11-11 13:05:00	1581.07	1585.88	1576.0	1585.55	149600	236414464.0
2024-11-11 13:10:00	1585.55	1585.99	1581.13	1583.82	49900	79002616.0
2024-11-11 13:15:00	1583.82	1589.99	1583.06	1588.79	75500	119849992.0
2024-11-11 13:20:00	1588.79	1589.02	1584.13	1586.87	63200	100267008.0
2024-11-11 13:25:00	1586.87	1593.0	1585.26	1593.0	44800	71198208.0
2024-11-11 13:30:00	1593.9	1596.76	1592.01	1592.29	76400	121739264.0
2024-11-11 13:35:00	1592.0	1592.01	1587.0	1589.33	41300	65665536.0
2024-11-11 13:40:00	1589.5	1591.99	1588.21	1588.7	43500	69146624.0
2024-11-11 13:45:00	1588.1	1591.47	1587.04	1589.99	43100	68477952.0
2024-11-11 13:50:00	1589.99	1593.98	1588.31	1591.07	31900	50747392.0
2024-11-11 13:55:00	1592.21	1593.89	1592.21	1593.5	31300	49857536.0
2024-11-11 14:00:00	1592.7	1593.04	1590.5	1590.52	56200	89466880.0
2024-11-11 14:05:00	1590.52	1591.7	1589.0	1589.0	61600	97955840.0
2024-11-11 14:10:00	1589.0	1591.4	1587.77	1590.8	44900	71359488.0
2024-11-11 14:15:00	1590.8	1595.0	1590.8	1594.16	65500	104356352.0
2024-11-11 14:20:00	1594.16	1594.16	1591.64	1592.28	28600	45548032.0
2024-11-11 14:25:00	1592.96	1593.06	1588.03	1588.03	40300	64104448.0
2024-11-11 14:30:00	1588.01	1594.31	1587.61	1594.31	58300	92684288.0
2024-11-11 14:35:00	1594.31	1599.1	1594.31	1596.86	118000	188419584.0
2024-11-11 14:40:00	1596.78	1596.99	1592.03	1595.75	50900	81218560.0
2024-11-11 14:45:00	1595.75	1598.55	1594.0	1597.27	63000	100594688.0
2024-11-11 14:50:00	1597.3	1598.88	1596.01	1598.25	73200	116943360.0
2024-11-11 14:55:00	1598.75	1599.98	1598.2	1599.78	85100	136204288.0
2024-11-11 15:00:00	1599.3	1599.7	1598.01	1598.01	97700	156069888.0
2024-11-12 09:35:00	1589.0	1608.0	1588.0	1602.98	348600	557185088.0
2024-11-12 09:40:00	1602.98	1609.96	1599.8	1609.0	287400	461455494.0
2024-11-12 09:45:00	1609.0	1617.0	1609.0	1616.16	225900	364291194.0
2024-11-12 09:50:00	1616.16	1616.16	1608.2	1612.13	178600	288153092.0
2024-11-12 09:55:00	1612.13	1623.0	1612.0	1615.04	241200	390483068.0
2024-11-12 10:00:00	1615.04	1615.86	1611.0	1611.04	107700	173727491.0
2024-11-12 10:05:00	1611.04	1612.0	1603.05	1605.01	144600	232536829.0
2024-11-12 10:10:00	1605.01	1609.99	1605.01	1606.5	94300	151565824.0
2024-11-12 10:15:00	1606.5	1606.92	1601.05	1602.8	92200	147821568.0
2024-11-12 10:20:00	1602.8	1608.99	1602.25	1603.16	77600	124633345.0
2024-11-12 10:25:00	1603.16	1608.98	1603.16	1604.66	61800	99212535.0
2024-11-12 10:30:00	1604.0	1604.64	1600.01	1600.07	90700	145288200.0
2024-11-12 10:35:00	1600.07	1601.1	1598.03	1600.18	88600	141702912.0
2024-11-12 10:40:00	1600.18	1603.49	1600.08	1600.4	42300	67740928.0
2024-11-12 10:45:00	1600.4	1601.9	1598.16	1600.01	58600	93763840.0
2024-11-12 10:50:00	1600.01	1600.78	1598.02	1599.01	44900	71793408.0
2024-11-12 10:55:00	1599.01	1601.91	1598.01	1601.91	49000	78419712.0
2024-11-12 11:00:00	1601.99	1601.99	1595.12	1597.03	77100	123238144.0
2024-11-12 11:05:00	1596.96	1603.49	1595.96	1603.2	41200	65796096.0
2024-11-12 11:10:00	1603.2	1603.46	1597.0	1598.0	45400	72641024.0
2024-11-12 11:15:00	1598.01	1599.96	1595.71	1595.71	44900	71763712.0
2024-11-12 11:20:00	1595.71	1598.98	1593.0	1593.04	77200	123123712.0
2024-11-12 11:25:00	1593.04	1597.76	1593.04	1595.02	37000	59025920.0
2024-11-12 11:30:00	1595.01	1599.18	1594.02	1599.18	46800	74712576.0
2024-11-12 13:05:00	1599.18	1599.78	1592.01	1592.01	108700	173451776.0
2024-11-12 13:10:00	1592.01	1592.01	1588.9	1588.9	120700	192067584.0
2024-11-12 13:15:00	1588.9	1590.4	1588.9	1590.0	50600	80421888.0
2024-11-12 13:20:00	1590.0	1591.2	1588.28	1590.03	71200	113160192.0
2024-11-12 13:25:00	1590.06	1591.13	1588.03	1588.08	67100	106609664.0
2024-11-12 13:30:00	1588.0	1588.08	1581.07	1581.07	163800	259640320.0
2024-11-12 13:35:00	1581.07	1583.76	1580.01	1583.09	152000	240429056.0
2024-11-12 13:40:00	1583.09	1583.09	1578.61	1578.96	136300	215241728.0
2024-11-12 13:45:00	1578.96	1582.69	1576.05	1576.05	119600	188831232.0
2024-11-12 13:50:00	1576.05	1580.0	1576.0	1578.72	95700	150985728.0
2024-11-12 13:55:00	1578.72	1582.35	1578.0	1580.56	83200	131515904.0
2024-11-12 14:00:00	1581.8	1584.97	1578.86	1579.5	86500	136765440.0
2024-11-12 14:05:00	1579.5	1580.52	1576.75	1577.57	85700	135216640.0
2024-11-12 14:10:00	1577.57	1579.82	1576.9	1577.03	64400	101466112.0
2024-11-12 14:15:00	1577.03	1579.72	1576.01	1576.01	95200	150179328.0
2024-11-12 14:20:00	1576.01	1578.67	1573.96	1574.12	161700	254737408.0
2024-11-12 14:25:00	1574.12	1579.0	1574.12	1577.98	66800	105312768.0
2024-11-12 14:30:00	1577.98	1578.85	1575.08	1576.0	63300	99819520.0
2024-11-12 14:35:00	1576.32	1578.61	1575.0	1575.13	72900	114998784.0
2024-11-12 14:40:00	1575.13	1577.78	1574.0	1574.0	92500	145709056.0
2024-11-12 14:45:00	1574.0	1575.1	1574.0	1574.6	92300	145353728.0
2024-11-12 14:50:00	1574.6	1578.88	1574.43	1577.23	92900	146429440.0
2024-11-12 14:55:00	1577.23	1578.9	1576.0	1577.0	91000	143564800.0
2024-11-12 15:00:00	1577.0	1577.53	1576.5	1577.2	120800	190428672.0
2024-11-13 09:35:00	1568.0	1583.63	1561.37	1566.46	339200	531944128.0
2024-11-13 09:40:00	1566.76	1569.58	1564.5	1565.2	137900	216089280.0
2024-11-13 09:45:00	1565.0	1568.62	1561.61	1568.61	103100	161253630.0
2024-11-13 09:50:00	1568.61	1573.0	1566.81	1572.97	81900	128560834.0
2024-11-13 09:55:00	1572.97	1575.91	1568.77	1571.36	78500	123420416.0
2024-11-13 10:00:00	1571.36	1581.9	1571.35	1576.14	96400	152122240.0
2024-11-13 10:05:00	1576.14	1580.0	1573.72	1574.47	69700	109866880.0
2024-11-13 10:10:00	1574.47	1578.0	1572.96	1577.02	62900	99081728.0
2024-11-13 10:15:00	1577.3	1584.55	1577.26	1583.99	129500	204773376.0
2024-11-13 10:20:00	1583.99	1584.15	1578.0	1578.12	61800	97712760.0
2024-11-13 10:25:00	1578.12	1583.6	1578.12	1580.01	94200	148921736.0
2024-11-13 10:30:00	1580.01	1582.87	1579.01	1581.5	68200	107806720.0
2024-11-13 10:35:00	1581.42	1582.0	1578.51	1580.51	72300	114274816.0
2024-11-13 10:40:00	1580.0	1581.38	1573.5	1574.1	42900	67678207.0
2024-11-13 10:45:00	1575.01	1580.0	1575.01	1578.18	50500	79685889.0
2024-11-13 10:50:00	1578.18	1580.1	1578.02	1578.25	33900	53534976.0
2024-11-13 10:55:00	1578.25	1582.92	1578.25	1582.71	50200	79344384.0
2024-11-13 11:00:00	1582.96	1585.0	1581.0	1583.0	80300	127215360.0
2024-11-13 11:05:00	1583.0	1586.66	1582.01	1582.1	69600	110282752.0
2024-11-13 11:10:00	1582.1	1586.6	1582.0	1585.96	37400	59277824.0
2024-11-13 11:15:00	1585.95	1585.95	1582.1	1584.07	26100	41348864.0
2024-11-13 11:20:00	1584.07	1585.99	1582.62	1583.0	24000	38035456.0
2024-11-13 11:25:00	1583.86	1584.11	1581.22	1581.61	18700	29592576.0
2024-11-13 11:30:00	1581.6	1583.19	1581.6	1581.81	14600	23081728.0
2024-11-13 13:05:00	1581.81	1581.81	1579.0	1579.0	52100	82273785.0
2024-11-13 13:10:00	1579.0	1582.1	1578.56	1581.99	33700	53252101.0
2024-11-13 13:15:00	1581.98	1581.98	1577.2	1578.0	27200	42965506.0
2024-11-13 13:20:00	1578.0	1579.1	1578.0	1578.54	20600	32517372.0
2024-11-13 13:25:00	1578.54	1579.0	1578.1	1578.65	22100	34884612.0
2024-11-13 13:30:00	1578.65	1582.98	1578.1	1582.98	44000	69528832.0
2024-11-13 13:35:00	1582.25	1582.88	1579.23	1582.88	47700	75465472.0
2024-11-13 13:40:00	1582.88	1582.89	1578.5	1579.29	25800	40754176.0
2024-11-13 13:45:00	1579.29	1581.0	1578.51	1579.15	33500	52906237.0
2024-11-13 13:50:00	1579.17	1580.15	1579.17	1580.15	20000	31596545.0
2024-11-13 13:55:00	1581.0	1581.93	1580.16	1581.71	23200	36677890.0
2024-11-13 14:00:00	1581.38	1582.88	1580.22	1581.95	27900	44136192.0
2024-11-13 14:05:00	1581.96	1583.8	1581.11	1583.56	36300	57454592.0
2024-11-13 14:10:00	1583.89	1584.89	1580.72	1583.96	80400	127268096.0
2024-11-13 14:15:00	1583.96	1585.0	1581.1	1582.0	46100	72989184.0
2024-11-13 14:20:00	1582.0	1582.0	1578.97	1578.97	52000	82177277.0
2024-11-13 14:25:00	1578.88	1582.0	1578.88	1580.02	41000	64860675.0
2024-11-13 14:30:00	1580.12	1581.79	1579.59	1579.75	34100	53894906.0
2024-11-13 14:35:00	1579.75	1580.82	1578.0	1580.01	60400	95286023.0
2024-11-13 14:40:00	1581.5	1583.0	1579.94	1582.87	58200	92087295.0
2024-11-13 14:45:00	1582.87	1582.89	1581.0	1582.09	63800	101018880.0
2024-11-13 14:50:00	1582.1	1582.21	1581.0	1581.99	64500	102028288.0
2024-11-13 14:55:00	1581.99	1582.3	1580.08	1580.49	62900	99478016.0
2024-11-13 15:00:00	1580.45	1581.07	1578.5	1578.5	101200	159804928.0
2024-11-14 09:35:00	1570.0	1573.96	1565.99	1570.97	223200	350284160.0
2024-11-14 09:40:00	1570.97	1579.27	1570.0	1571.65	89600	141089952.0
2024-11-14 09:45:00	1572.28	1581.0	1571.5	1581.0	109200	172274714.0
2024-11-14 09:50:00	1581.0	1584.8	1579.34	1582.0	94000	148808966.0
2024-11-14 09:55:00	1582.0	1583.0	1578.5	1580.0	69200	109399296.0
2024-11-14 10:00:00	1580.38	1580.38	1575.61	1577.88	54400	85842616.0
2024-11-14 10:05:00	1577.88	1579.99	1575.69	1575.71	45900	72407171.0
2024-11-14 10:10:00	1575.8	1578.9	1575.8	1577.0	29500	46513157.0
2024-11-14 10:15:00	1576.33	1579.8	1576.13	1579.51	32300	50966141.0
2024-11-14 10:20:00	1579.51	1579.9	1575.88	1577.0	36000	56788361.0
2024-11-14 10:25:00	1577.0	1582.0	1577.0	1578.49	56600	89431803.0
2024-11-14 10:30:00	1578.01	1579.47	1575.68	1578.75	42700	67334395.0
2024-11-14 10:35:00	1578.98	1581.96	1578.02	1580.04	48100	75990012.0
2024-11-14 10:40:00	1580.99	1582.0	1578.22	1578.53	43300	68434312.0
2024-11-14 10:45:00	1580.0	1580.0	1578.0	1578.62	38400	60637820.0
2024-11-14 10:50:00	1578.5	1579.82	1576.42	1579.82	39600	62482948.0
2024-11-14 10:55:00	1579.82	1580.65	1578.09	1579.7	34300	54197497.0
2024-11-14 11:00:00	1579.88	1586.6	1579.88	1584.8	111300	176231815.0
2024-11-14 11:05:00	1584.8	1594.45	1584.53	1588.95	175900	279614848.0
2024-11-14 11:10:00	1588.28	1590.0	1586.07	1586.14	50400	80026624.0
2024-11-14 11:15:00	1586.14	1591.98	1586.08	1590.8	59400	94330368.0
2024-11-14 11:20:00	1590.11	1590.11	1586.14	1586.14	27700	44006144.0
2024-11-14 11:25:00	1586.08	1587.14	1583.32	1587.14	34200	54225664.0
2024-11-14 11:30:00	1587.14	1587.14	1585.53	1585.58	13700	21727744.0
2024-11-14 13:05:00	1585.87	1587.14	1581.0	1581.33	69900	110724870.0
2024-11-14 13:10:00	1581.35	1582.15	1578.5	1580.0	61500	97157626.0
2024-11-14 13:15:00	1580.0	1580.0	1576.7	1578.99	75100	118507000.0
2024-11-14 13:20:00	1579.0	1579.0	1577.01	1578.0	53600	84571400.0
2024-11-14 13:25:00	1577.27	1580.0	1577.01	1578.88	48600	76720644.0
2024-11-14 13:30:00	1578.88	1579.0	1577.0	1578.69	34700	54755328.0
2024-11-14 13:35:00	1578.69	1581.02	1578.02	1580.0	52800	83393530.0
2024-11-14 13:40:00	1580.0	1581.51	1578.91	1579.92	32300	51071232.0
2024-11-14 13:45:00	1580.63	1580.63	1578.3	1579.01	29100	45925894.0
2024-11-14 13:50:00	1579.01	1580.1	1578.59	1578.59	27300	43114233.0
2024-11-14 13:55:00	1578.59	1578.69	1577.04	1577.95	31400	49554181.0
2024-11-14 14:00:00	1577.74	1579.99	1577.0	1579.58	40700	64265470.0
2024-11-14 14:05:00	1579.58	1580.11	1578.0	1579.35	34600	54637311.0
2024-11-14 14:10:00	1579.2	1579.97	1577.35	1578.72	65600	103576325.0
2024-11-14 14:15:00	1578.72	1580.3	1578.42	1578.44	40500	64005628.0
2024-11-14 14:20:00	1578.46	1578.66	1575.5	1575.5	59300	93501444.0
2024-11-14 14:25:00	1575.5	1578.59	1575.25	1576.0	71700	113119484.0
2024-11-14 14:30:00	1576.0	1579.2	1575.28	1579.2	54400	85790204.0
2024-11-14 14:35:00	1578.07	1578.87	1576.06	1576.7	40700	64195076.0
2024-11-14 14:40:00	1576.7	1576.88	1574.0	1574.41	82100	129338880.0
2024-11-14 14:45:00	1574.41	1577.0	1574.2	1574.78	51400	80948480.0
2024-11-14 14:50:00	1574.8	1576.98	1573.0	1573.08	73400	115595520.0
2024-11-14 14:55:00	1573.08	1574.27	1570.0	1572.4	161300	253344512.0
2024-11-14 15:00:00	1572.4	1574.99	1571.0	1573.8	86800	136559104.0
2024-11-15 09:35:00	1569.0	1579.16	1569.0	1573.0	174100	274242560.0
2024-11-15 09:40:00	1572.98	1573.98	1567.0	1568.93	153000	240176736.0
2024-11-15 09:45:00	1567.97	1569.98	1563.0	1563.0	195100	305562663.0
2024-11-15 09:50:00	1563.0	1563.29	1556.99	1558.5	245500	382836089.0
2024-11-15 09:55:00	1558.59	1558.59	1553.33	1557.38	201600	313682688.0
2024-11-15 10:00:00	1556.5	1562.05	1556.47	1558.96	77000	120049916.0
2024-11-15 10:05:00	1558.95	1564.12	1558.87	1562.8	53300	83272454.0
2024-11-15 10:10:00	1562.8	1565.1	1562.1	1564.98	55500	86784638.0
2024-11-15 10:15:00	1564.99	1567.0	1562.65	1567.0	60200	94193528.0
2024-11-15 10:20:00	1567.0	1572.48	1566.0	1566.0	68900	108210440.0
2024-11-15 10:25:00	1565.95	1567.96	1565.01	1567.96	33700	52699134.0
2024-11-15 10:30:00	1567.99	1569.99	1563.75	1563.9	62200	97491968.0
2024-11-15 10:35:00	1563.43	1564.99	1561.9	1564.99	39000	60954874.0
2024-11-15 10:40:00	1564.99	1566.05	1562.66	1563.44	33600	52563971.0
2024-11-15 10:45:00	1563.33	1566.8	1562.94	1566.5	25800	40358919.0
2024-11-15 10:50:00	1566.6	1571.71	1565.08	1571.65	55500	87071746.0
2024-11-15 10:55:00	1571.6	1573.01	1570.0	1573.01	56300	88533244.0
2024-11-15 11:00:00	1573.01	1575.15	1571.07	1573.76	52600	82778368.0
2024-11-15 11:05:00	1574.96	1576.0	1572.02	1574.04	41800	65797888.0
2024-11-15 11:10:00	1574.04	1574.5	1570.9	1570.91	28500	44832000.0
2024-11-15 11:15:00	1570.9	1573.64	1569.99	1570.0	30400	47770624.0
2024-11-15 11:20:00	1571.45	1577.0	1570.4	1575.8	70600	111192832.0
2024-11-15 11:25:00	1575.8	1577.0	1574.91	1575.79	66900	105310720.0
2024-11-15 11:30:00	1575.35	1578.0	1574.27	1577.0	76000	119903232.0
2024-11-15 13:05:00	1577.02	1579.77	1574.88	1579.77	89300	140859136.0
2024-11-15 13:10:00	1579.79	1583.5	1577.12	1580.22	125100	197800960.0
2024-11-15 13:15:00	1580.0	1580.0	1577.26	1578.1	31000	48935424.0
2024-11-15 13:20:00	1578.1	1578.82	1577.18	1578.5	29600	46701824.0
2024-11-15 13:25:00	1578.5	1578.5	1574.98	1575.19	37200	58683904.0
2024-11-15 13:30:00	1574.82	1577.0	1572.08	1573.01	34100	53713408.0
2024-11-15 13:35:00	1573.01	1573.98	1570.05	1570.95	43900	69030400.0
2024-11-15 13:40:00	1570.95	1572.13	1570.06	1570.29	29600	46497274.0
2024-11-15 13:45:00	1570.29	1571.98	1570.0	1570.0	36000	56533770.0
2024-11-15 13:50:00	1570.01	1571.78	1568.0	1571.0	46700	73303798.0
2024-11-15 13:55:00	1571.28	1572.19	1569.0	1571.81	30100	47285254.0
2024-11-15 14:00:00	1571.62	1575.53	1571.0	1572.83	38600	60721920.0
2024-11-15 14:05:00	1572.09	1576.79	1571.62	1573.9	68900	108440320.0
2024-11-15 14:10:00	1574.0	1574.68	1571.57	1571.61	43200	67963904.0
2024-11-15 14:15:00	1571.62	1573.65	1571.51	1573.0	58300	91681792.0
2024-11-15 14:20:00	1573.0	1573.6	1570.88	1571.19	44400	69795068.0
2024-11-15 14:25:00	1571.16	1573.0	1570.06	1570.5	47600	74789896.0
2024-11-15 14:30:00	1570.06	1571.0	1568.5	1568.5	61300	96233972.0
2024-11-15 14:35:00	1568.5	1572.11	1566.0	1572.11	80200	125790220.0
2024-11-15 14:40:00	1572.11	1572.49	1567.0	1568.79	52900	83048955.0
2024-11-15 14:45:00	1568.79	1570.0	1567.8	1567.8	51300	80476680.0
2024-11-15 14:50:00	1567.8	1569.7	1563.41	1563.41	107100	167748089.0
2024-11-15 14:55:00	1563.5	1565.12	1560.0	1560.02	113600	177460224.0
2024-11-15 15:00:00	1560.02	1560.51	1559.0	1559.0	120600	188090368.0
2024-11-18 09:35:00	1562.0	1564.97	1559.01	1564.97	171500	267807232.0
2024-11-18 09:40:00	1565.0	1566.0	1558.87	1558.9	148400	231789888.0
2024-11-18 09:45:00	1559.64	1565.0	1559.29	1561.01	121100	189133244.0
2024-11-18 09:50:00	1561.66	1564.7	1557.09	1558.01	137000	213607876.0
2024-11-18 09:55:00	1558.01	1563.97	1558.01	1563.97	79200	123647686.0
2024-11-18 10:00:00	1564.8	1565.82	1561.28	1562.0	53800	84182130.0
2024-11-18 10:05:00	1561.99	1562.99	1559.1	1561.63	58200	90848782.0
2024-11-18 10:10:00	1563.0	1564.61	1562.19	1564.38	54000	84297598.0
2024-11-18 10:15:00	1564.5	1571.15	1564.04	1570.98	108100	169549815.0
2024-11-18 10:20:00	1570.97	1572.3	1567.5	1568.84	81700	128260735.0
2024-11-18 10:25:00	1569.01	1572.5	1568.02	1569.98	58100	91242497.0
2024-11-18 10:30:00	1569.98	1575.0	1568.0	1573.9	85100	133779077.0
2024-11-18 10:35:00	1574.91	1575.98	1572.51	1572.52	79800	125645696.0
2024-11-18 10:40:00	1572.52	1575.0	1572.52	1574.78	51000	80294144.0
2024-11-18 10:45:00	1574.78	1575.0	1571.51	1572.8	32500	51122944.0
2024-11-18 10:50:00	1572.8	1572.8	1570.1	1570.1	34900	54872960.0
2024-11-18 10:55:00	1570.4	1574.99	1570.4	1572.81	34000	53412992.0
2024-11-18 11:00:00	1574.0	1574.2	1571.0	1571.13	21200	33335296.0
2024-11-18 11:05:00	1571.13	1572.39	1568.03	1569.01	29100	45687814.0
2024-11-18 11:10:00	1569.01	1571.06	1568.2	1570.0	16000	25111290.0
2024-11-18 11:15:00	1568.9	1571.05	1568.9	1570.4	19100	30049280.0
2024-11-18 11:20:00	1570.44	1571.14	1568.8	1568.8	17600	27581440.0
2024-11-18 11:25:00	1568.18	1569.99	1568.01	1568.53	23300	36574978.0
2024-11-18 11:30:00	1568.67	1571.0	1568.66	1569.42	22400	35080954.0
2024-11-18 13:05:00	1569.65	1570.5	1566.2	1569.36	53200	83514620.0
2024-11-18 13:10:00	1569.49	1572.08	1568.75	1570.89	34700	54486020.0
2024-11-18 13:15:00	1570.84	1570.84	1566.2	1569.31	29500	46245628.0
2024-11-18 13:20:00	1567.23	1568.98	1566.31	1568.43	23600	36992768.0
2024-11-18 13:25:00	1567.18	1568.44	1567.18	1568.1	12300	19285768.0
2024-11-18 13:30:00	1568.46	1571.0	1568.46	1569.9	23600	37040378.0
2024-11-18 13:35:00	1569.9	1569.9	1566.0	1566.0	27500	43101702.0
2024-11-18 13:40:00	1566.0	1566.06	1562.01	1562.02	48100	75202053.0
2024-11-18 13:45:00	1562.02	1563.88	1562.0	1563.88	31700	49544961.0
2024-11-18 13:50:00	1563.23	1563.9	1561.06	1562.9	52900	82634495.0
2024-11-18 13:55:00	1562.0	1563.87	1561.0	1562.99	29900	46719221.0
2024-11-18 14:00:00	1563.0	1565.93	1561.82	1561.82	36600	57249534.0
2024-11-18 14:05:00	1562.19	1564.13	1560.8	1562.97	66100	103239439.0
2024-11-18 14:10:00	1561.44	1562.99	1559.0	1559.01	74900	116879353.0
2024-11-18 14:15:00	1559.81	1561.5	1558.01	1559.55	75200	117271040.0
2024-11-18 14:20:00	1560.47	1562.45	1558.3	1562.1	48300	75356672.0
2024-11-18 14:25:00	1562.09	1565.8	1560.0	1564.79	44400	69396740.0
2024-11-18 14:30:00	1564.79	1565.0	1560.37	1560.37	29100	45463545.0
2024-11-18 14:35:00	1560.66	1563.23	1559.47	1560.33	45500	71018755.0
2024-11-18 14:40:00	1560.32	1560.32	1558.01	1559.05	57600	89788416.0
2024-11-18 14:45:00	1559.0	1559.0	1557.18	1557.31	87200	135854080.0
2024-11-18 14:50:00	1558.2	1558.2	1555.0	1557.5	109400	170243328.0
2024-11-18 14:55:00	1557.84	1558.97	1556.0	1558.92	69200	107668992.0
2024-11-18 15:00:00	1558.0	1559.97	1557.02	1559.0	63000	98275584.0
2024-11-19 09:35:00	1565.0	1569.0	1562.59	1563.18	133200	208523088.0
2024-11-19 09:40:00	1563.09	1563.09	1555.01	1555.03	124000	193225456.0
2024-11-19 09:45:00	1555.35	1559.36	1554.0	1559.0	125700	195439936.0
2024-11-19 09:50:00	1557.64	1559.99	1554.51	1556.1	78100	121578362.0
2024-11-19 09:55:00	1556.18	1559.58	1555.0	1556.16	65500	101984205.0
2024-11-19 10:00:00	1556.16	1559.58	1556.0	1558.0	48800	76027967.0
2024-11-19 10:05:00	1558.32	1559.5	1556.19	1557.0	38400	59830394.0
2024-11-19 10:10:00	1557.0	1559.0	1554.19	1554.19	63200	98325756.0
2024-11-19 10:15:00	1554.15	1556.93	1553.01	1554.66	68900	107083402.0
2024-11-19 10:20:00	1554.66	1557.07	1553.9	1556.99	34600	53798397.0
2024-11-19 10:25:00	1556.6	1556.61	1554.08	1555.1	22600	35141115.0
2024-11-19 10:30:00	1556.12	1556.12	1553.29	1553.8	29600	46013186.0
2024-11-19 10:35:00	1554.0	1555.78	1554.0	1554.51	28200	43844860.0
2024-11-19 10:40:00	1555.0	1558.26	1553.8	1554.52	63800	99243652.0
2024-11-19 10:45:00	1554.53	1556.78	1554.05	1554.1	40700	63301888.0
2024-11-19 10:50:00	1554.13	1556.8	1554.1	1554.23	31500	48997633.0
2024-11-19 10:55:00	1554.65	1557.67	1554.23	1555.91	23900	37171960.0
2024-11-19 11:00:00	1555.91	1557.39	1555.5	1556.01	21000	32680717.0
2024-11-19 11:05:00	1556.01	1558.3	1555.27	1557.95	24900	38762229.0
2024-11-19 11:10:00	1556.88	1557.86	1555.13	1556.96	25600	39851521.0
2024-11-19 11:15:00	1556.01	1556.97	1555.0	1555.02	23500	36563974.0
2024-11-19 11:20:00	1555.01	1555.97	1553.15	1555.95	30900	48022390.0
2024-11-19 11:25:00	1554.86	1554.86	1553.87	1554.0	15200	23622400.0
2024-11-19 11:30:00	1554.0	1554.75	1553.18	1554.0	19000	29520903.0
2024-11-19 13:05:00	1554.7	1554.7	1546.5	1547.51	174000	269687809.0
2024-11-19 13:10:00	1547.5	1549.46	1547.17	1547.23	39800	61601280.0
2024-11-19 13:15:00	1547.47	1549.5	1547.22	1547.62	48800	75529984.0
2024-11-19 13:20:00	1547.7	1548.86	1546.5	1546.5	55800	86356736.0
2024-11-19 13:25:00	1546.49	1546.49	1540.01	1542.42	125400	193442304.0
2024-11-19 13:30:00	1541.99	1542.45	1537.26	1538.06	104500	160961280.0
2024-11-19 13:35:00	1537.49	1537.49	1532.5	1532.5	132500	203374848.0
2024-11-19 13:40:00	1532.0	1533.08	1530.2	1531.88	121000	185358080.0
2024-11-19 13:45:00	1531.78	1532.81	1527.0	1528.49	154500	236312832.0
2024-11-19 13:50:00	1528.0	1530.0	1527.0	1527.08	98600	150680064.0
2024-11-19 13:55:00	1527.95	1530.0	1525.02	1529.0	117600	179519232.0
2024-11-19 14:00:00	1529.0	1534.94	1528.06	1533.63	69700	106599936.0
2024-11-19 14:05:00	1533.63	1535.53	1530.0	1533.99	85300	130739456.0
2024-11-19 14:10:00	1534.59	1538.5	1532.9	1534.81	74900	115067392.0
2024-11-19 14:15:00	1534.75	1537.6	1532.9	1533.04	84400	129487616.0
2024-11-19 14:20:00	1533.81	1538.98	1533.03	1537.76	46700	71753216.0
2024-11-19 14:25:00	1537.76	1540.0	1536.2	1539.07	82000	126194944.0
2024-11-19 14:30:00	1539.06	1543.0	1538.38	1542.97	73600	113416704.0
2024-11-19 14:35:00	1542.97	1544.97	1539.08	1541.17	94800	146265088.0
2024-11-19 14:40:00	1541.16	1544.3	1541.03	1542.47	48800	75288576.0
2024-11-19 14:45:00	1541.55	1542.36	1539.0	1539.1	72900	112289792.0
2024-11-19 14:50:00	1539.7	1541.97	1538.0	1541.88	52800	81244672.0
2024-11-19 14:55:00	1541.98	1542.98	1541.0	1541.98	90800	140017664.0
2024-11-19 15:00:00	1541.98	1542.26	1541.28	1541.92	99100	152929280.0
2024-11-20 09:35:00	1543.0	1543.0	1531.83	1536.0	163000	250544032.0
2024-11-20 09:40:00	1535.7	1537.96	1533.05	1533.2	78000	119727552.0
2024-11-20 09:45:00	1534.0	1535.0	1532.0	1535.0	114400	175351968.0
2024-11-20 09:50:00	1536.0	1539.91	1535.12	1537.66	69900	107493561.0
2024-11-20 09:55:00	1537.66	1542.77	1537.66	1538.43	52700	81089223.0
2024-11-20 10:00:00	1538.43	1539.99	1538.0	1539.0	23600	36310009.0
2024-11-20 10:05:00	1539.0	1540.61	1538.91	1539.63	25800	39722879.0
2024-11-20 10:10:00	1538.94	1544.0	1538.9	1540.45	65600	101155144.0
2024-11-20 10:15:00	1540.45	1542.95	1540.01	1542.93	34200	52717126.0
2024-11-20 10:20:00	1542.0	1542.94	1540.1	1542.27	26300	40534258.0
2024-11-20 10:25:00	1542.27	1542.93	1540.33	1542.0	25600	39474440.0
2024-11-20 10:30:00	1542.0	1542.7	1540.22	1541.18	27700	42688952.0
2024-11-20 10:35:00	1541.18	1542.0	1540.0	1540.02	33400	51466383.0
2024-11-20 10:40:00	1540.12	1546.0	1540.12	1543.99	64000	98808057.0
2024-11-20 10:45:00	1543.99	1544.88	1542.81	1544.0	28400	43848708.0
2024-11-20 10:50:00	1543.88	1544.2	1541.01	1541.14	20800	32102772.0
2024-11-20 10:55:00	1541.61	1542.7	1540.02	1541.1	20500	31593472.0
2024-11-20 11:00:00	1541.29	1542.37	1540.27	1542.3	19100	29441152.0
2024-11-20 11:05:00	1542.3	1545.0	1542.13	1544.5	36400	56196740.0
2024-11-20 11:10:00	1544.5	1546.23	1543.45	1543.5	36900	57007879.0
2024-11-20 11:15:00	1543.5	1543.6	1540.44	1540.9	23300	35943031.0
2024-11-20 11:20:00	1541.15	1542.95	1540.31	1542.18	19900	30724614.0
2024-11-20 11:25:00	1542.0	1544.21	1542.0	1544.2	23000	35499008.0
2024-11-20 11:30:00	1544.2	1545.49	1543.83	1545.47	34100	52654844.0
2024-11-20 13:05:00	1545.5	1545.8	1542.0	1543.01	63700	98412292.0
2024-11-20 13:10:00	1543.01	1544.83	1541.33	1542.25	47400	73126907.0
2024-11-20 13:15:00	1542.85	1546.92	1542.27	1546.6	48000	74166145.0
2024-11-20 13:20:00	1547.27	1553.8	1547.27	1550.01	109800	170329092.0
2024-11-20 13:25:00	1550.1	1552.8	1550.0	1551.02	48700	75581696.0
2024-11-20 13:30:00	1550.29	1552.95	1549.48	1551.4	50000	77570432.0
2024-11-20 13:35:00	1551.0	1551.38	1546.94	1547.02	37500	58077440.0
2024-11-20 13:40:00	1546.99	1548.0	1545.0	1545.0	45500	70350338.0
2024-11-20 13:45:00	1546.33	1547.0	1543.25	1543.25	37100	57318146.0
2024-11-20 13:50:00	1543.92	1545.76	1543.34	1543.68	27300	42159355.0
2024-11-20 13:55:00	1543.75	1545.0	1543.0	1543.06	29000	44761601.0
2024-11-20 14:00:00	1543.06	1545.0	1543.03	1544.99	35100	54181119.0
2024-11-20 14:05:00	1544.49	1544.49	1540.45	1543.0	47400	73058310.0
2024-11-20 14:10:00	1543.0	1545.0	1542.1	1543.91	20300	31327987.0
2024-11-20 14:15:00	1542.38	1542.88	1540.37	1541.0	35700	55033358.0
2024-11-20 14:20:00	1541.12	1543.88	1540.59	1542.75	19300	29746682.0
2024-11-20 14:25:00	1542.75	1543.65	1542.55	1543.64	24100	37192188.0
2024-11-20 14:30:00	1542.01	1544.0	1541.93	1543.66	28200	43515657.0
2024-11-20 14:35:00	1543.95	1546.0	1543.95	1545.01	31200	48207869.0
2024-11-20 14:40:00	1545.01	1545.78	1542.91	1543.03	34200	52805374.0
2024-11-20 14:45:00	1543.0	1544.99	1542.5	1544.99	41400	63905532.0
2024-11-20 14:50:00	1544.99	1545.7	1544.88	1545.24	40500	62671100.0
2024-11-20 14:55:00	1545.45	1545.45	1543.6	1544.99	70900	109441026.0
2024-11-20 15:00:00	1545.0	1545.25	1544.0	1544.81	99500	153658368.0
2024-11-21 09:35:00	1543.87	1547.86	1540.01	1546.98	112000	172785504.0
2024-11-21 09:40:00	1546.98	1548.77	1543.56	1544.94	73700	113898464.0
2024-11-21 09:45:00	1544.68	1546.0	1541.1	1542.0	48200	74363616.0
2024-11-21 09:50:00	1541.99	1542.92	1538.85	1538.85	81900	126204576.0
2024-11-21 09:55:00	1538.36	1538.36	1535.11	1536.05	90800	139521792.0
2024-11-21 10:00:00	1536.1	1537.0	1533.01	1533.14	113000	173399108.0
2024-11-21 10:05:00	1533.14	1535.1	1532.32	1532.32	82900	127111932.0
2024-11-21 10:10:00	1532.23	1535.91	1532.2	1535.81	45100	69245180.0
2024-11-21 10:15:00	1535.85	1536.59	1534.0	1536.0	32700	50205704.0
2024-11-21 10:20:00	1536.0	1536.01	1533.1	1533.99	38200	58615292.0
2024-11-21 10:25:00	1534.51	1535.75	1533.5	1534.31	34200	52387328.0
2024-11-21 10:30:00	1533.82	1536.57	1533.5	1536.01	39100	60045824.0
2024-11-21 10:35:00	1536.01	1538.98	1536.0	1537.74	35200	54118913.0
2024-11-21 10:40:00	1537.74	1540.3	1536.66	1536.69	23700	36463229.0
2024-11-21 10:45:00	1536.51	1537.73	1534.21	1534.21	40600	62340612.0
2024-11-21 10:50:00	1534.21	1535.99	1533.67	1535.77	25600	39272960.0
2024-11-21 10:55:00	1535.75	1537.0	1534.07	1534.6	23200	35612919.0
2024-11-21 11:00:00	1534.57	1537.0	1534.57	1535.01	25400	39004557.0
2024-11-21 11:05:00	1535.0	1537.58	1535.0	1535.43	17400	26728056.0
2024-11-21 11:10:00	1535.42	1537.0	1535.0	1535.06	17100	26257410.0
2024-11-21 11:15:00	1535.09	1536.99	1535.09	1536.83	15200	23348984.0
2024-11-21 11:20:00	1536.6	1538.02	1536.22	1537.92	14200	21830668.0
2024-11-21 11:25:00	1537.92	1539.0	1537.08	1537.08	8900	13688180.0
2024-11-21 11:30:00	1537.0	1538.77	1535.72	1536.1	12700	19522184.0
2024-11-21 13:05:00	1536.1	1539.8	1536.1	1539.57	30800	47383808.0
2024-11-21 13:10:00	1540.1	1541.98	1537.96	1538.8	29300	45120516.0
2024-11-21 13:15:00	1538.81	1540.99	1537.11	1540.99	28200	43402356.0
2024-11-21 13:20:00	1541.0	1542.0	1539.12	1539.39	19500	30041740.0
2024-11-21 13:25:00	1539.42	1541.15	1539.22	1541.15	34500	53131392.0
2024-11-21 13:30:00	1541.5	1546.0	1541.2	1544.16	81300	125404540.0
2024-11-21 13:35:00	1544.39	1545.0	1541.0	1542.0	25300	39041912.0
2024-11-21 13:40:00	1541.97	1542.88	1540.53	1540.96	19600	30205448.0
2024-11-21 13:45:00	1540.97	1542.0	1540.83	1541.0	18900	29133822.0
2024-11-21 13:50:00	1541.0	1541.55	1539.82	1540.64	22400	34507396.0
2024-11-21 13:55:00	1540.96	1542.01	1540.06	1540.06	24600	38030590.0
2024-11-21 14:00:00	1540.0	1540.0	1538.51	1538.54	25200	38789758.0
2024-11-21 14:05:00	1538.53	1539.51	1537.0	1537.91	20900	32149763.0
2024-11-21 14:10:00	1537.91	1539.31	1537.12	1537.3	25200	38760189.0
2024-11-21 14:15:00	1537.29	1539.47	1537.2	1539.0	25600	39371776.0
2024-11-21 14:20:00	1538.01	1539.8	1537.26	1539.02	30000	46150921.0
2024-11-21 14:25:00	1539.42	1541.98	1539.0	1540.46	25000	38435581.0
2024-11-21 14:30:00	1540.47	1541.9	1539.91	1540.6	18700	28813058.0
2024-11-21 14:35:00	1541.56	1542.2	1540.76	1542.0	25000	38539770.0
2024-11-21 14:40:00	1542.0	1542.48	1540.74	1542.4	27700	42702080.0
2024-11-21 14:45:00	1542.36	1543.98	1541.86	1542.61	35900	55388418.0
2024-11-21 14:50:00	1543.78	1544.99	1543.0	1544.8	56900	87876094.0
2024-11-21 14:55:00	1544.78	1545.0	1542.7	1544.2	55900	86330624.0
2024-11-21 15:00:00	1544.76	1545.13	1543.18	1545.13	69700	107634432.0
2024-11-22 09:35:00	1541.15	1547.7	1541.0	1544.0	123200	190145584.0
2024-11-22 09:40:00	1544.0	1547.03	1543.8	1544.99	54100	83632976.0
2024-11-22 09:45:00	1544.99	1547.05	1543.77	1543.77	53100	82090528.0
2024-11-22 09:50:00	1543.11	1546.0	1542.11	1542.12	38700	59751392.0
2024-11-22 09:55:00	1542.12	1543.97	1541.69	1542.0	36300	56025984.0
2024-11-22 10:00:00	1541.92	1543.36	1540.59	1541.5	59200	91239488.0
2024-11-22 10:05:00	1541.31	1542.94	1540.34	1542.0	41600	64114560.0
2024-11-22 10:10:00	1542.0	1545.0	1540.71	1540.76	25700	39681153.0
2024-11-22 10:15:00	1540.7	1540.7	1536.21	1536.4	126000	193911297.0
2024-11-22 10:20:00	1536.44	1538.58	1533.34	1535.35	96500	148099516.0
2024-11-22 10:25:00	1535.2	1537.55	1534.99	1536.33	41200	63317760.0
2024-11-22 10:30:00	1536.18	1537.25	1535.1	1536.0	27400	42022276.0
2024-11-22 10:35:00	1536.09	1537.1	1534.19	1535.0	60600	93149438.0
2024-11-22 10:40:00	1535.0	1539.0	1534.5	1539.0	23300	35818368.0
2024-11-22 10:45:00	1539.0	1539.66	1538.89	1539.28	21500	33096568.0
2024-11-22 10:50:00	1539.26	1539.6	1537.0	1537.32	22700	34923532.0
2024-11-22 10:55:00	1537.5	1538.43	1536.0	1538.16	28300	43491968.0
2024-11-22 11:00:00	1538.08	1538.9	1536.28	1536.32	27200	41798269.0
2024-11-22 11:05:00	1536.32	1538.28	1535.8	1538.15	32500	49939839.0
2024-11-22 11:10:00	1536.68	1538.96	1536.16	1536.16	21300	32757630.0
2024-11-22 11:15:00	1536.16	1538.0	1536.08	1538.0	19800	30433019.0
2024-11-22 11:20:00	1538.0	1538.6	1537.14	1538.6	21400	32909063.0
2024-11-22 11:25:00	1538.67	1539.0	1537.0	1537.34	24800	38132985.0
2024-11-22 11:30:00	1537.33	1538.19	1530.0	1530.0	160100	245374215.0
2024-11-22 13:05:00	1530.02	1530.17	1525.01	1528.33	210700	321960960.0
2024-11-22 13:10:00	1529.06	1529.98	1525.08	1528.53	86100	131432704.0
2024-11-22 13:15:00	1528.5	1529.88	1527.07	1527.8	40300	61596416.0
2024-11-22 13:20:00	1527.8	1528.9	1525.18	1525.25	69700	106417408.0
2024-11-22 13:25:00	1525.5	1527.97	1525.04	1525.25	65300	99619840.0
2024-11-22 13:30:00	1525.25	1527.61	1525.0	1526.1	92000	140318720.0
2024-11-22 13:35:00	1525.1	1526.08	1523.28	1524.0	95400	145479424.0
2024-11-22 13:40:00	1524.07	1525.02	1523.55	1523.7	34000	51810048.0
2024-11-22 13:45:00	1524.03	1525.02	1523.0	1524.0	56900	86691072.0
2024-11-22 13:50:00	1523.55	1528.86	1523.07	1528.01	41600	63347968.0
2024-11-22 13:55:00	1528.01	1529.48	1526.0	1526.62	50800	77625088.0
2024-11-22 14:00:00	1526.62	1526.62	1524.0	1524.02	51600	78677248.0
2024-11-22 14:05:00	1523.76	1523.76	1522.15	1523.26	70800	107832576.0
2024-11-22 14:10:00	1523.26	1525.17	1522.01	1524.24	61000	92997888.0
2024-11-22 14:15:00	1524.24	1524.24	1522.0	1523.42	57500	87557888.0
2024-11-22 14:20:00	1523.43	1525.0	1522.1	1522.3	44300	67474944.0
2024-11-22 14:25:00	1523.32	1525.0	1522.28	1522.58	50400	76770816.0
2024-11-22 14:30:00	1522.58	1524.44	1522.22	1524.44	71400	108724224.0
2024-11-22 14:35:00	1524.42	1525.49	1522.0	1523.78	73500	111928064.0
2024-11-22 14:40:00	1523.42	1525.0	1520.01	1521.62	129600	197145856.0
2024-11-22 14:45:00	1521.0	1522.0	1518.0	1519.0	173900	264263936.0
2024-11-22 14:50:00	1519.0	1520.12	1515.58	1516.5	122300	185579520.0
2024-11-22 14:55:00	1516.66	1516.66	1508.0	1510.15	225400	340811264.0
2024-11-22 15:00:00	1510.1	1511.78	1507.82	1507.82	189100	285324288.0
2024-11-25 09:35:00	1511.0	1524.98	1511.0	1522.0	236900	359270656.0
2024-11-25 09:40:00	1522.96	1531.18	1519.44	1527.01	257900	393514112.0
2024-11-25 09:45:00	1526.64	1531.0	1523.1	1525.78	157500	240656708.0
2024-11-25 09:50:00	1525.04	1529.18	1518.59	1518.59	119100	181636159.0
2024-11-25 09:55:00	1518.0	1520.0	1515.01	1518.5	121600	184375039.0
2024-11-25 10:00:00	1517.87	1519.89	1515.15	1517.97	85800	130149622.0
2024-11-25 10:05:00	1516.2	1518.94	1516.17	1517.1	48600	73733768.0
2024-11-25 10:10:00	1517.1	1517.19	1513.77	1515.0	86000	130370296.0
2024-11-25 10:15:00	1514.99	1519.01	1514.0	1518.36	46100	69936512.0
2024-11-25 10:20:00	1518.36	1519.98	1514.28	1514.34	45000	68271630.0
2024-11-25 10:25:00	1514.97	1515.58	1513.0	1513.65	45900	69488250.0
2024-11-25 10:30:00	1513.65	1515.5	1513.58	1513.65	24300	36801796.0
2024-11-25 10:35:00	1513.65	1514.01	1512.01	1512.4	35400	53561980.0
2024-11-25 10:40:00	1512.46	1512.61	1511.0	1511.72	58900	89030016.0
2024-11-25 10:45:00	1511.71	1515.0	1511.55	1515.0	29100	44023040.0
2024-11-25 10:50:00	1515.0	1515.51	1514.44	1514.98	19200	29089536.0
2024-11-25 10:55:00	1514.97	1516.46	1512.0	1515.5	43900	66485760.0
2024-11-25 11:00:00	1515.5	1516.32	1513.99	1514.15	20300	30754296.0
2024-11-25 11:05:00	1514.12	1514.12	1512.11	1512.86	25300	38277640.0
2024-11-25 11:10:00	1512.86	1513.68	1511.0	1511.46	30500	46118400.0
2024-11-25 11:15:00	1511.46	1511.46	1510.0	1510.82	53500	80837632.0
2024-11-25 11:20:00	1510.82	1513.95	1510.04	1511.18	33400	50555392.0
2024-11-25 11:25:00	1511.18	1512.67	1510.04	1510.2	24900	37622784.0
2024-11-25 11:30:00	1510.22	1510.26	1502.23	1502.23	87000	130972160.0
2024-11-25 13:05:00	1503.0	1508.87	1501.58	1508.68	81600	122697984.0
2024-11-25 13:10:00	1508.06	1511.98	1508.06	1509.78	42600	64307456.0
2024-11-25 13:15:00	1509.03	1513.0	1509.03	1510.53	25700	38819840.0
2024-11-25 13:20:00	1510.3	1510.3	1504.9	1505.9	37500	56498176.0
2024-11-25 13:25:00	1505.87	1506.22	1505.0	1505.09	24300	36576512.0
2024-11-25 13:30:00	1505.82	1506.18	1505.2	1505.49	27500	41402112.0
2024-11-25 13:35:00	1505.2	1505.2	1503.03	1503.95	34400	51741952.0
2024-11-25 13:40:00	1503.99	1504.0	1503.0	1503.57	25600	38491648.0
2024-11-25 13:45:00	1503.6	1503.6	1502.0	1502.0	33000	49596160.0
2024-11-25 13:50:00	1502.0	1503.78	1501.48	1503.78	33100	49723648.0
2024-11-25 13:55:00	1503.78	1505.35	1502.02	1502.98	33900	51064320.0
2024-11-25 14:00:00	1502.87	1502.91	1501.85	1501.96	28200	42362368.0
2024-11-25 14:05:00	1501.96	1502.97	1498.43	1498.43	154500	231817472.0
2024-11-25 14:10:00	1498.42	1501.02	1498.01	1500.64	66100	99115776.0
2024-11-25 14:15:00	1500.68	1500.68	1498.05	1498.05	43700	65529856.0
2024-11-25 14:20:00	1498.01	1498.08	1496.67	1497.92	63300	94783488.0
2024-11-25 14:25:00	1497.92	1503.0	1497.76	1500.04	52700	79049728.0
2024-11-25 14:30:00	1501.47	1505.6	1499.0	1499.0	56700	85198336.0
2024-11-25 14:35:00	1499.0	1502.87	1497.2	1500.78	60800	91135488.0
2024-11-25 14:40:00	1500.87	1501.98	1500.0	1501.19	54400	81628416.0
2024-11-25 14:45:00	1501.93	1502.68	1500.53	1501.04	102300	153689600.0
2024-11-25 14:50:00	1502.0	1502.3	1501.04	1501.1	87500	131371264.0
2024-11-25 14:55:00	1501.1	1501.1	1498.0	1498.01	156200	234192384.0
2024-11-25 15:00:00	1498.01	1498.57	1498.01	1498.57	259600	388875776.0
2024-11-26 09:35:00	1498.57	1498.88	1493.3	1495.6	159300	238298672.0
2024-11-26 09:40:00	1496.55	1497.41	1489.01	1489.01	167000	249284816.0
2024-11-26 09:45:00	1489.0	1493.02	1488.88	1491.11	125800	187503622.0
2024-11-26 09:50:00	1491.11	1495.95	1491.11	1494.0	76000	113596348.0
2024-11-26 09:55:00	1493.0	1500.2	1492.02	1500.2	77000	115178686.0
2024-11-26 10:00:00	1500.2	1503.32	1500.0	1503.31	90800	136414850.0
2024-11-26 10:05:00	1503.31	1517.99	1503.01	1517.99	235100	355295294.0
2024-11-26 10:10:00	1518.0	1518.88	1510.03	1512.55	124400	188637824.0
2024-11-26 10:15:00	1512.45	1512.45	1509.0	1509.58	71500	107925632.0
2024-11-26 10:20:00	1510.0	1512.62	1507.03	1509.71	61700	93190912.0
2024-11-26 10:25:00	1510.09	1515.0	1510.09	1512.41	49900	75470208.0
2024-11-26 10:30:00	1511.63	1514.97	1511.63	1511.86	40100	60691840.0
2024-11-26 10:35:00	1512.87	1512.87	1509.27	1509.27	29200	44115712.0
2024-11-26 10:40:00	1509.11	1510.25	1508.0	1509.2	27900	42121592.0
2024-11-26 10:45:00	1509.18	1510.76	1508.1	1509.1	38400	57956104.0
2024-11-26 10:50:00	1509.1	1509.89	1507.2	1507.5	26300	39674368.0
2024-11-26 10:55:00	1507.5	1507.66	1506.0	1507.66	28300	42647807.0
2024-11-26 11:00:00	1507.64	1507.64	1504.21	1504.4	30700	46209669.0
2024-11-26 11:05:00	1504.4	1506.69	1504.36	1505.79	21000	31618042.0
2024-11-26 11:10:00	1505.76	1506.0	1504.38	1505.12	29600	44571645.0
2024-11-26 11:15:00	1505.12	1506.0	1505.0	1505.7	21200	31914496.0
2024-11-26 11:20:00	1506.0	1508.0	1505.0	1507.02	27500	41419781.0
2024-11-26 11:25:00	1507.02	1510.29	1505.81	1509.92	60500	91261442.0
2024-11-26 11:30:00	1508.96	1512.9	1508.2	1508.23	42600	64318718.0
2024-11-26 13:05:00	1508.2	1508.98	1500.08	1505.04	83200	124947455.0
2024-11-26 13:10:00	1505.83	1509.93	1503.51	1509.0	39900	60131065.0
2024-11-26 13:15:00	1508.73	1508.97	1505.99	1507.0	21500	32410888.0
2024-11-26 13:20:00	1506.46	1506.99	1504.32	1506.66	20100	30267136.0
2024-11-26 13:25:00	1506.45	1508.8	1506.45	1508.8	21100	31807993.0
2024-11-26 13:30:00	1509.31	1509.6	1508.69	1509.6	31200	47108103.0
2024-11-26 13:35:00	1509.55	1512.5	1508.81	1511.0	62400	94247424.0
2024-11-26 13:40:00	1511.0	1513.8	1510.95	1513.02	45200	68366848.0
2024-11-26 13:45:00	1513.86	1514.85	1508.7	1508.92	61800	93526784.0
2024-11-26 13:50:00	1509.1	1510.97	1507.82	1507.85	37700	56889600.0
2024-11-26 13:55:00	1508.0	1509.83	1507.0	1508.18	30900	46604295.0
2024-11-26 14:00:00	1507.99	1509.92	1507.99	1508.8	24900	37569009.0
2024-11-26 14:05:00	1508.7	1509.78	1507.0	1509.78	34800	52501004.0
2024-11-26 14:10:00	1508.58	1512.0	1508.58	1510.96	25500	38513916.0
2024-11-26 14:15:00	1510.98	1513.7	1510.13	1513.7	43000	64991232.0
2024-11-26 14:20:00	1513.52	1513.75	1511.22	1511.23	21500	32519168.0
2024-11-26 14:25:00	1511.23	1513.0	1510.0	1512.69	27100	40977152.0
2024-11-26 14:30:00	1511.71	1512.44	1511.0	1511.01	21200	32049152.0
2024-11-26 14:35:00	1511.01	1511.55	1508.41	1508.9	32300	48774656.0
2024-11-26 14:40:00	1508.92	1510.99	1508.0	1510.48	29400	44368122.0
2024-11-26 14:45:00	1510.48	1512.0	1509.79	1509.79	35800	54096134.0
2024-11-26 14:50:00	1510.7	1510.82	1508.95	1509.05	34900	52685568.0
2024-11-26 14:55:00	1509.98	1510.58	1509.17	1509.99	58400	88183296.0
2024-11-26 15:00:00	1509.99	1510.59	1509.0	1509.0	70800	106890496.0
2024-11-27 09:35:00	1509.0	1514.91	1507.0	1513.18	174600	263875040.0
2024-11-27 09:40:00	1513.88	1519.0	1511.5	1516.14	170600	258406560.0
2024-11-27 09:45:00	1516.99	1517.39	1512.11	1512.11	108900	164994310.0
2024-11-27 09:50:00	1512.22	1513.79	1505.15	1507.03	101500	153302586.0
2024-11-27 09:55:00	1508.99	1511.98	1506.56	1510.96	68100	102779640.0
2024-11-27 10:00:00	1511.25	1514.97	1511.01	1511.01	61100	92435844.0
2024-11-27 10:05:00	1510.5	1512.19	1508.06	1512.19	39600	59749064.0
2024-11-27 10:10:00	1512.2	1512.9	1509.21	1510.99	37300	56325374.0
2024-11-27 10:15:00	1510.97	1513.94	1509.43	1511.16	35600	53816834.0
2024-11-27 10:20:00	1511.01	1514.06	1511.01	1513.8	43800	66311799.0
2024-11-27 10:25:00	1513.98	1514.6	1513.0	1513.09	33400	50568715.0
2024-11-27 10:30:00	1513.96	1518.16	1513.96	1516.0	85300	129337344.0
2024-11-27 10:35:00	1516.99	1517.85	1514.02	1514.04	43800	66407544.0
2024-11-27 10:40:00	1514.01	1515.0	1511.41	1512.8	38900	58851845.0
2024-11-27 10:45:00	1513.01	1514.5	1513.0	1514.48	25900	39207420.0
2024-11-27 10:50:00	1514.48	1517.0	1513.0	1514.91	50300	76193665.0
2024-11-27 10:55:00	1514.8	1518.5	1513.93	1518.0	63000	95522566.0
2024-11-27 11:00:00	1518.33	1522.1	1515.77	1519.09	134100	203773690.0
2024-11-27 11:05:00	1519.0	1519.0	1516.11	1516.99	40500	61444733.0
2024-11-27 11:10:00	1517.0	1518.88	1513.3	1514.14	59000	89435143.0
2024-11-27 11:15:00	1514.08	1514.08	1510.98	1511.23	37900	57308662.0
2024-11-27 11:20:00	1511.01	1512.99	1510.11	1510.11	46200	69831172.0
2024-11-27 11:25:00	1510.1	1512.74	1510.0	1511.1	25000	37770498.0
2024-11-27 11:30:00	1511.12	1515.09	1511.12	1514.79	24600	37269760.0
2024-11-27 13:05:00	1514.79	1515.0	1511.06	1512.26	46000	69613824.0
2024-11-27 13:10:00	1513.52	1514.7	1512.26	1512.7	24600	37221895.0
2024-11-27 13:15:00	1512.7	1513.42	1511.5	1511.55	26300	39783673.0
2024-11-27 13:20:00	1511.55	1512.87	1511.26	1512.48	24000	36283904.0
2024-11-27 13:25:00	1512.35	1513.42	1510.16	1510.16	32100	48516866.0
2024-11-27 13:30:00	1510.77	1512.0	1510.0	1510.18	27700	41842934.0
2024-11-27 13:35:00	1509.67	1512.96	1508.0	1511.0	55200	83340552.0
2024-11-27 13:40:00	1510.76	1513.44	1510.76	1511.85	24400	36893440.0
2024-11-27 13:45:00	1512.83	1512.83	1511.3	1512.69	17800	26913020.0
2024-11-27 13:50:00	1512.8	1514.77	1510.95	1510.95	26500	40090368.0
2024-11-27 13:55:00	1510.75	1513.0	1510.09	1512.93	25300	38229252.0
2024-11-27 14:00:00	1511.22	1513.0	1510.59	1513.0	21600	32584704.0
2024-11-27 14:05:00	1511.07	1514.45	1511.07	1513.92	28400	42972922.0
2024-11-27 14:10:00	1513.92	1514.6	1512.98	1513.26	29800	45114624.0
2024-11-27 14:15:00	1514.23	1514.77	1513.09	1513.2	27600	41808390.0
2024-11-27 14:20:00	1513.2	1516.36	1513.2	1516.27	51800	78470662.0
2024-11-27 14:25:00	1516.28	1517.8	1513.0	1517.8	57800	87613684.0
2024-11-27 14:30:00	1517.8	1519.56	1517.01	1519.56	67300	102179334.0
2024-11-27 14:35:00	1519.52	1521.0	1518.88	1519.47	76400	116118528.0
2024-11-27 14:40:00	1518.91	1520.0	1517.04	1518.84	62000	94171904.0
2024-11-27 14:45:00	1518.8	1518.92	1517.04	1517.63	58700	89017344.0
2024-11-27 14:50:00	1517.64	1518.03	1516.46	1516.5	111500	169147640.0
2024-11-27 14:55:00	1516.52	1519.97	1516.52	1519.8	52500	79797768.0
2024-11-27 15:00:00	1519.99	1519.99	1518.83	1519.05	69900	106171392.0
2024-11-28 09:35:00	1522.0	1522.0	1510.98	1518.0	254200	385282272.0
2024-11-28 09:40:00	1518.0	1523.0	1516.9	1523.0	108300	164591046.0
2024-11-28 09:45:00	1523.0	1524.97	1520.88	1524.0	97400	148368510.0
2024-11-28 09:50:00	1524.0	1524.0	1521.02	1521.93	65300	99427516.0
2024-11-28 09:55:00	1521.93	1522.6	1520.5	1521.36	56700	86272452.0
2024-11-28 10:00:00	1521.36	1522.29	1519.2	1519.38	47000	71462006.0
2024-11-28 10:05:00	1519.8	1519.8	1517.0	1519.0	49900	75756038.0
2024-11-28 10:10:00	1519.0	1519.3	1516.98	1517.5	39600	60105088.0
2024-11-28 10:15:00	1517.51	1517.9	1514.1	1514.1	51000	77343360.0
2024-11-28 10:20:00	1514.02	1515.52	1513.0	1514.5	54400	82378616.0
2024-11-28 10:25:00	1514.01	1514.8	1513.0	1514.52	35400	53596170.0
2024-11-28 10:30:00	1514.55	1515.45	1513.21	1513.31	38200	57843958.0
2024-11-28 10:35:00	1513.5	1514.14	1512.95	1513.61	39800	60227584.0
2024-11-28 10:40:00	1513.61	1513.96	1512.25	1512.57	45400	68710408.0
2024-11-28 10:45:00	1512.52	1512.89	1512.06	1512.5	28700	43403258.0
2024-11-28 10:50:00	1512.51	1514.03	1512.34	1513.0	37200	56292230.0
2024-11-28 10:55:00	1513.0	1513.83	1512.32	1513.83	33200	50231934.0
2024-11-28 11:00:00	1513.83	1514.0	1512.88	1513.37	35900	54380798.0
2024-11-28 11:05:00	1513.1	1513.1	1510.5	1510.7	60400	91303689.0
2024-11-28 11:10:00	1510.91	1510.92	1508.0	1509.04	75500	113972731.0
2024-11-28 11:15:00	1508.96	1509.29	1508.06	1509.2	39200	59132672.0
2024-11-28 11:20:00	1509.2	1509.2	1505.0	1506.0	68400	103042560.0
2024-11-28 11:25:00	1506.0	1506.49	1503.13	1503.34	48500	72983552.0
2024-11-28 11:30:00	1503.34	1504.57	1502.0	1503.21	43900	65988480.0
2024-11-28 13:05:00	1503.21	1505.52	1503.21	1505.08	48800	73417472.0
2024-11-28 13:10:00	1505.13	1508.49	1505.0	1508.01	37400	56354560.0
2024-11-28 13:15:00	1508.0	1508.01	1505.21	1506.09	18500	27872256.0
2024-11-28 13:20:00	1506.1	1508.48	1505.51	1506.64	22400	33777152.0
2024-11-28 13:25:00	1507.0	1508.28	1506.67	1508.28	21000	31655168.0
2024-11-28 13:30:00	1508.28	1511.4	1507.62	1511.18	22200	33518592.0
2024-11-28 13:35:00	1511.15	1512.5	1510.46	1511.7	27000	40809984.0
2024-11-28 13:40:00	1511.7	1513.0	1511.0	1512.42	26400	39922940.0
2024-11-28 13:45:00	1512.61	1513.0	1511.55	1512.81	29200	44163080.0
2024-11-28 13:50:00	1512.78	1516.87	1512.67	1516.85	48900	73936632.0
2024-11-28 13:55:00	1516.85	1518.85	1514.5	1517.56	61400	93217799.0
2024-11-28 14:00:00	1517.11	1517.56	1514.98	1515.01	23200	35176181.0
2024-11-28 14:05:00	1515.55	1515.55	1513.1	1514.38	25700	38917121.0
2024-11-28 14:10:00	1514.38	1515.17	1514.2	1514.88	26900	40746245.0
2024-11-28 14:15:00	1514.98	1518.66	1514.7	1518.27	40800	61882888.0
2024-11-28 14:20:00	1518.27	1518.52	1518.0	1518.05	35300	53595125.0
2024-11-28 14:25:00	1518.05	1518.05	1516.31	1516.77	42700	64788485.0
2024-11-28 14:30:00	1516.67	1517.0	1516.3	1516.79	19200	29121532.0
2024-11-28 14:35:00	1516.78	1516.81	1514.0	1515.88	37400	56673287.0
2024-11-28 14:40:00	1516.86	1516.91	1515.05	1516.22	37700	57178357.0
2024-11-28 14:45:00	1516.23	1516.38	1514.12	1515.47	46700	70762510.0
2024-11-28 14:50:00	1515.47	1516.8	1513.0	1513.0	56600	85751538.0
2024-11-28 14:55:00	1512.22	1514.99	1511.02	1514.0	64100	96986121.0
2024-11-28 15:00:00	1514.0	1518.0	1512.0	1518.0	128500	194890487.0
2024-11-29 09:35:00	1517.0	1528.0	1515.31	1526.93	255400	388792224.0
2024-11-29 09:40:00	1526.92	1531.87	1526.0	1527.79	263500	402862054.0
2024-11-29 09:45:00	1527.79	1527.79	1522.2	1522.2	105800	161386362.0
2024-11-29 09:50:00	1522.42	1525.55	1521.17	1523.11	56700	86371520.0
2024-11-29 09:55:00	1522.96	1523.01	1521.24	1522.01	41200	62715961.0
2024-11-29 10:00:00	1522.99	1524.39	1522.01	1523.88	35800	54534791.0
2024-11-29 10:05:00	1523.88	1529.0	1521.5	1527.39	83700	127639292.0
2024-11-29 10:10:00	1527.4	1528.98	1526.26	1527.19	54100	82650118.0
2024-11-29 10:15:00	1527.05	1528.58	1524.71	1528.1	41200	62907390.0
2024-11-29 10:20:00	1528.58	1528.8	1524.07	1524.1	35100	53591430.0
2024-11-29 10:25:00	1524.1	1526.89	1522.71	1525.11	26400	40238970.0
2024-11-29 10:30:00	1526.0	1526.99	1524.05	1524.99	21100	32190471.0
2024-11-29 10:35:00	1524.99	1525.03	1524.0	1524.9	18600	28359293.0
2024-11-29 10:40:00	1524.91	1525.65	1524.31	1525.04	22400	34151286.0
2024-11-29 10:45:00	1525.88	1526.88	1524.0	1526.77	28800	43937030.0
2024-11-29 10:50:00	1526.77	1529.78	1526.77	1527.11	69300	105966457.0
2024-11-29 10:55:00	1528.49	1528.49	1525.99	1527.2	23700	36195328.0
2024-11-29 11:00:00	1528.0	1532.0	1527.15	1531.9	113800	174194434.0
2024-11-29 11:05:00	1532.11	1536.0	1531.3	1534.4	171200	262491397.0
2024-11-29 11:10:00	1534.0	1534.16	1531.12	1532.99	41400	63452159.0
2024-11-29 11:15:00	1533.0	1536.0	1532.83	1533.0	51500	79037185.0
2024-11-29 11:20:00	1533.99	1538.0	1533.99	1537.69	108100	166121984.0
2024-11-29 11:25:00	1536.22	1542.0	1536.0	1541.99	128500	197825024.0
2024-11-29 11:30:00	1541.59	1549.88	1541.59	1549.0	170400	263471872.0
2024-11-29 13:05:00	1549.0	1555.0	1545.5	1550.79	237600	368309760.0
2024-11-29 13:10:00	1550.98	1552.0	1547.2	1547.2	92000	142604544.0
2024-11-29 13:15:00	1547.2	1547.4	1543.53	1546.98	84700	130931968.0
2024-11-29 13:20:00	1546.98	1546.98	1541.21	1544.8	62000	95743744.0
2024-11-29 13:25:00	1544.0	1544.89	1538.8	1538.88	54500	84006400.0
2024-11-29 13:30:00	1538.88	1540.05	1538.8	1540.0	45500	70056192.0
2024-11-29 13:35:00	1540.0	1540.0	1536.01	1536.5	57600	88593152.0
2024-11-29 13:40:00	1536.5	1537.87	1536.5	1537.12	42000	64556028.0
2024-11-29 13:45:00	1537.12	1542.0	1537.12	1541.49	54900	84527364.0
2024-11-29 13:50:00	1540.37	1540.77	1538.02	1539.05	39300	60504064.0
2024-11-29 13:55:00	1538.99	1541.0	1538.01	1538.02	31600	48639744.0
2024-11-29 14:00:00	1538.01	1540.35	1538.0	1538.82	28900	44487168.0
2024-11-29 14:05:00	1538.81	1538.81	1536.98	1538.69	39900	61351936.0
2024-11-29 14:10:00	1538.69	1540.63	1538.0	1540.0	31000	47734784.0
2024-11-29 14:15:00	1540.0	1540.0	1528.0	1529.08	129400	198316544.0
2024-11-29 14:20:00	1529.07	1530.37	1527.1	1530.03	98000	149793280.0
2024-11-29 14:25:00	1530.01	1530.01	1527.13	1527.13	55400	84680192.0
2024-11-29 14:30:00	1527.13	1529.1	1527.0	1529.07	48500	74095104.0
2024-11-29 14:35:00	1529.07	1532.99	1529.07	1531.77	42600	65209340.0
2024-11-29 14:40:00	1530.88	1531.77	1528.9	1530.18	38400	58750980.0
2024-11-29 14:45:00	1530.18	1530.68	1529.56	1529.74	38800	59380224.0
2024-11-29 14:50:00	1530.4	1530.4	1527.55	1528.27	64100	97963008.0
2024-11-29 14:55:00	1528.27	1529.05	1528.01	1528.46	83400	127481856.0
2024-11-29 15:00:00	1528.46	1528.78	1525.74	1525.74	143600	219218432.0
2024-12-02 09:35:00	1526.0	1526.0	1515.17	1518.18	245400	373084800.0
2024-12-02 09:40:00	1518.32	1521.74	1515.5	1519.28	117900	178949952.0
2024-12-02 09:45:00	1518.05	1525.84	1518.05	1524.09	59300	90313858.0
2024-12-02 09:50:00	1524.14	1529.33	1522.4	1529.33	72300	110340868.0
2024-12-02 09:55:00	1529.75	1529.78	1525.0	1526.24	92300	140977786.0
2024-12-02 10:00:00	1526.97	1527.52	1522.0	1526.5	78600	119883839.0
2024-12-02 10:05:00	1527.77	1529.48	1526.0	1527.0	91900	140291322.0
2024-12-02 10:10:00	1527.0	1527.9	1524.51	1526.66	52800	80609037.0
2024-12-02 10:15:00	1526.66	1528.99	1526.0	1527.89	40300	61651834.0
2024-12-02 10:20:00	1527.03	1528.0	1523.23	1524.01	94600	144377347.0
2024-12-02 10:25:00	1524.02	1524.99	1522.26	1524.94	48200	73421825.0
2024-12-02 10:30:00	1526.0	1527.0	1525.0	1526.63	41000	62561780.0
2024-12-02 10:35:00	1526.63	1528.86	1525.87	1525.87	45300	69204748.0
2024-12-02 10:40:00	1525.48	1525.9	1523.61	1523.63	131300	200076788.0
2024-12-02 10:45:00	1523.68	1524.6	1520.98	1521.0	103600	157803784.0
2024-12-02 10:50:00	1521.0	1523.02	1521.0	1521.29	24100	36680702.0
2024-12-02 10:55:00	1521.25	1522.57	1521.0	1522.29	21000	31838464.0
2024-12-02 11:00:00	1522.21	1523.21	1521.0	1523.01	39700	60418554.0
2024-12-02 11:05:00	1523.01	1523.01	1520.02	1520.9	40500	61606664.0
2024-12-02 11:10:00	1521.6	1523.59	1520.62	1523.59	14600	22216711.0
2024-12-02 11:15:00	1523.59	1524.26	1523.0	1523.4	14900	22697728.0
2024-12-02 11:20:00	1523.42	1523.9	1522.0	1523.02	26500	40356085.0
2024-12-02 11:25:00	1523.02	1523.02	1521.0	1521.91	19700	29980676.0
2024-12-02 11:30:00	1521.91	1526.97	1521.88	1526.5	32500	49578747.0
2024-12-02 13:05:00	1526.88	1528.2	1525.0	1525.18	58400	89222149.0
2024-12-02 13:10:00	1524.5	1524.5	1520.13	1520.91	43600	66361592.0
2024-12-02 13:15:00	1520.91	1523.3	1520.0	1522.51	33000	50198280.0
2024-12-02 13:20:00	1521.98	1525.0	1520.88	1522.52	37500	57109503.0
2024-12-02 13:25:00	1522.11	1524.66	1520.67	1521.97	32200	49005062.0
2024-12-02 13:30:00	1521.31	1522.29	1521.0	1522.1	41100	62539252.0
2024-12-02 13:35:00	1522.25	1524.75	1522.06	1523.8	42300	64446730.0
2024-12-02 13:40:00	1523.47	1525.99	1523.03	1525.61	38100	58099957.0
2024-12-02 13:45:00	1526.78	1528.73	1525.99	1526.9	84100	128507141.0
2024-12-02 13:50:00	1526.13	1527.7	1525.69	1527.03	40200	61366527.0
2024-12-02 13:55:00	1527.14	1528.87	1526.85	1527.9	53100	81115132.0
2024-12-02 14:00:00	1527.77	1528.0	1523.21	1524.7	43900	66991880.0
2024-12-02 14:05:00	1524.62	1526.75	1523.79	1526.68	26600	40568312.0
2024-12-02 14:10:00	1526.68	1526.79	1525.56	1526.5	36400	55548934.0
2024-12-02 14:15:00	1526.5	1526.54	1525.56	1525.56	35900	54790918.0
2024-12-02 14:20:00	1525.55	1525.56	1524.3	1524.85	30100	45904380.0
2024-12-02 14:25:00	1524.85	1524.94	1523.0	1523.0	44200	67375354.0
2024-12-02 14:30:00	1523.0	1523.0	1522.0	1522.0	55200	84031500.0
2024-12-02 14:35:00	1522.0	1522.01	1520.72	1520.95	53400	81224446.0
2024-12-02 14:40:00	1520.96	1521.5	1520.93	1521.0	40200	61145844.0
2024-12-02 14:45:00	1520.98	1522.22	1520.9	1521.02	70700	107543812.0
2024-12-02 14:50:00	1521.02	1522.04	1521.02	1522.04	52200	79440644.0
2024-12-02 14:55:00	1522.04	1523.48	1522.04	1523.17	66400	101088773.0
2024-12-02 15:00:00	1523.16	1525.0	1523.16	1525.0	76900	117105663.0
2024-12-03 09:35:00	1524.0	1524.0	1518.2	1521.18	134400	204440432.0
2024-12-03 09:40:00	1521.18	1521.3	1519.0	1520.0	94800	144140912.0
2024-12-03 09:45:00	1520.0	1521.29	1519.0	1520.35	90200	137155328.0
2024-12-03 09:50:00	1520.35	1525.97	1520.1	1525.38	78900	120133476.0
2024-12-03 09:55:00	1525.38	1525.39	1524.15	1524.15	53900	82185212.0
2024-12-03 10:00:00	1524.15	1525.7	1520.18	1520.18	79900	121757575.0
2024-12-03 10:05:00	1520.18	1521.15	1518.03	1518.53	106900	162379253.0
2024-12-03 10:10:00	1518.53	1520.54	1518.22	1519.22	33800	51350794.0
2024-12-03 10:15:00	1519.22	1520.49	1518.01	1520.49	52100	79145536.0
2024-12-03 10:20:00	1520.49	1521.94	1519.19	1519.49	26000	39530228.0
2024-12-03 10:25:00	1519.49	1521.56	1518.27	1519.89	33500	50883206.0
2024-12-03 10:30:00	1519.88	1519.97	1518.7	1518.7	26100	39650180.0
2024-12-03 10:35:00	1518.7	1518.7	1516.08	1516.26	76600	116267132.0
2024-12-03 10:40:00	1516.26	1519.72	1516.18	1516.75	44800	67988612.0
2024-12-03 10:45:00	1517.05	1518.9	1516.12	1516.5	44400	67338356.0
2024-12-03 10:50:00	1516.5	1517.86	1516.41	1517.0	31000	47029642.0
2024-12-03 10:55:00	1517.0	1518.67	1517.0	1518.0	35500	53873920.0
2024-12-03 11:00:00	1518.53	1519.39	1517.04	1519.39	26800	40692866.0
2024-12-03 11:05:00	1518.55	1522.0	1518.43	1521.02	34500	52442360.0
2024-12-03 11:10:00	1521.96	1522.95	1520.26	1521.26	40600	61779199.0
2024-12-03 11:15:00	1521.13	1524.08	1520.03	1523.95	57900	88148359.0
2024-12-03 11:20:00	1523.95	1525.88	1523.0	1523.72	107500	163916286.0
2024-12-03 11:25:00	1523.72	1525.0	1522.46	1524.68	37000	56394366.0
2024-12-03 11:30:00	1524.68	1526.59	1524.0	1525.39	58600	89392506.0
2024-12-03 13:05:00	1525.02	1526.58	1522.6	1523.04	77200	117702791.0
2024-12-03 13:10:00	1523.04	1524.56	1522.55	1523.7	31600	48141313.0
2024-12-03 13:15:00	1522.51	1523.66	1521.13	1522.27	35800	54507269.0
2024-12-03 13:20:00	1522.27	1525.09	1522.27	1523.95	34900	53226491.0
2024-12-03 13:25:00	1523.02	1524.9	1522.25	1524.08	28000	42668792.0
2024-12-03 13:30:00	1524.08	1524.9	1522.51	1522.63	28200	42893326.0
2024-12-03 13:35:00	1522.63	1524.52	1522.0	1522.48	30300	46166266.0
2024-12-03 13:40:00	1523.85	1524.88	1522.0	1523.0	51500	78472704.0
2024-12-03 13:45:00	1522.7	1524.0	1520.02	1520.89	31000	47234564.0
2024-12-03 13:50:00	1520.89	1520.99	1518.66	1520.89	37700	57293051.0
2024-12-03 13:55:00	1520.0	1521.99	1519.83	1521.69	33600	51094265.0
2024-12-03 14:00:00	1521.39	1523.55	1520.01	1523.01	22100	33622272.0
2024-12-03 14:05:00	1523.55	1526.27	1522.74	1524.0	101300	154493704.0
2024-12-03 14:10:00	1525.04	1528.66	1525.04	1527.83	103900	158570240.0
2024-12-03 14:15:00	1527.83	1528.8	1526.06	1526.1	55900	85445888.0
2024-12-03 14:20:00	1526.1	1527.0	1525.01	1525.01	32300	49303296.0
2024-12-03 14:25:00	1525.0	1526.0	1524.25	1525.8	23400	35685885.0
2024-12-03 14:30:00	1524.87	1525.82	1524.5	1525.75	24300	37061627.0
2024-12-03 14:35:00	1525.75	1525.79	1524.59	1525.21	25800	39346952.0
2024-12-03 14:40:00	1525.21	1527.38	1525.14	1526.98	44200	67464448.0
2024-12-03 14:45:00	1526.9	1526.98	1525.51	1525.66	39600	60442624.0
2024-12-03 14:50:00	1525.66	1526.77	1525.16	1526.68	75100	114660358.0
2024-12-03 14:55:00	1525.19	1526.0	1525.0	1525.35	62700	95645170.0
2024-12-03 15:00:00	1525.35	1526.74	1525.0	1526.74	64000	97562890.0
2024-12-04 09:35:00	1520.07	1523.53	1513.47	1514.21	282500	428339680.0
2024-12-04 09:40:00	1513.47	1513.47	1510.32	1511.01	216300	327168794.0
2024-12-04 09:45:00	1510.31	1512.98	1510.01	1512.98	94800	143265157.0
2024-12-04 09:50:00	1512.87	1515.0	1512.87	1514.64	62400	94423169.0
2024-12-04 09:55:00	1514.53	1514.85	1513.0	1513.36	43700	66165121.0
2024-12-04 10:00:00	1513.36	1514.42	1513.36	1513.97	29100	44048631.0
2024-12-04 10:05:00	1513.65	1513.98	1510.66	1510.88	81300	122967304.0
2024-12-04 10:10:00	1510.88	1513.55	1510.88	1511.64	47200	71355130.0
2024-12-04 10:15:00	1511.64	1512.62	1510.49	1512.62	70700	106826377.0
2024-12-04 10:20:00	1512.62	1512.99	1510.45	1511.01	48600	73443709.0
2024-12-04 10:25:00	1511.01	1513.89	1511.01	1513.88	25100	37966979.0
2024-12-04 10:30:00	1513.96	1516.24	1513.45	1516.0	27600	41757058.0
2024-12-04 10:35:00	1516.0	1517.85	1514.45	1515.54	40400	61252095.0
2024-12-04 10:40:00	1515.83	1517.07	1515.02	1515.29	38200	57911423.0
2024-12-04 10:45:00	1515.28	1515.32	1513.52	1513.6	28200	42710659.0
2024-12-04 10:50:00	1513.6	1516.0	1513.6	1515.99	23300	35289471.0
2024-12-04 10:55:00	1515.98	1515.98	1514.01	1514.72	19500	29536887.0
2024-12-04 11:00:00	1514.67	1518.65	1514.63	1518.65	38300	58071550.0
2024-12-04 11:05:00	1518.65	1521.99	1516.62	1517.01	47400	72016392.0
2024-12-04 11:10:00	1517.01	1519.0	1517.01	1517.43	22400	34104956.0
2024-12-04 11:15:00	1518.04	1519.5	1516.0	1518.96	28600	43409541.0
2024-12-04 11:20:00	1518.97	1519.41	1517.14	1518.31	29000	43954429.0
2024-12-04 11:25:00	1518.16	1518.88	1516.0	1516.79	25000	37927032.0
2024-12-04 11:30:00	1516.79	1516.79	1515.0	1515.0	28300	42897162.0
2024-12-04 13:05:00	1515.54	1516.67	1514.01	1515.08	48700	73779710.0
2024-12-04 13:10:00	1515.08	1517.92	1515.08	1516.63	29400	44592132.0
2024-12-04 13:15:00	1517.62	1518.74	1516.33	1517.2	28400	43097852.0
2024-12-04 13:20:00	1516.83	1518.2	1515.52	1517.86	22900	34742778.0
2024-12-04 13:25:00	1517.86	1519.0	1517.05	1517.5	30600	46458881.0
2024-12-04 13:30:00	1517.51	1518.56	1517.13	1517.24	29500	44779005.0
2024-12-04 13:35:00	1517.24	1518.56	1516.91	1516.91	22200	33696260.0
2024-12-04 13:40:00	1516.92	1518.0	1515.37	1517.0	36000	54604540.0
2024-12-04 13:45:00	1517.03	1519.23	1516.91	1519.23	29100	44204302.0
2024-12-04 13:50:00	1519.2	1519.99	1517.19	1517.19	42700	64838904.0
2024-12-04 13:55:00	1517.19	1518.88	1517.05	1518.88	28700	43544318.0
2024-12-04 14:00:00	1518.47	1519.5	1518.47	1519.19	29700	45119748.0
2024-12-04 14:05:00	1519.38	1519.38	1517.62	1519.28	37600	57075712.0
2024-12-04 14:10:00	1519.28	1521.47	1518.02	1520.05	51800	78770438.0
2024-12-04 14:15:00	1519.67	1520.0	1518.41	1519.0	25400	38590198.0
2024-12-04 14:20:00	1519.0	1519.13	1517.0	1518.72	47200	71662341.0
2024-12-04 14:25:00	1518.94	1520.63	1518.58	1519.07	68300	103765253.0
2024-12-04 14:30:00	1518.48	1518.94	1516.57	1517.5	62000	94104056.0
2024-12-04 14:35:00	1517.34	1518.88	1516.26	1517.83	38400	58283772.0
2024-12-04 14:40:00	1517.78	1518.81	1516.5	1518.81	31600	47975430.0
2024-12-04 14:45:00	1518.8	1518.91	1516.03	1517.39	50600	76790790.0
2024-12-04 14:50:00	1516.51	1518.49	1516.2	1518.0	64500	97895423.0
2024-12-04 14:55:00	1518.0	1518.6	1517.6	1518.01	69000	104739839.0
2024-12-04 15:00:00	1518.01	1520.0	1517.4	1520.0	72000	109372152.0
2024-12-05 09:35:00	1510.86	1517.0	1510.81	1513.2	91300	138126240.0
2024-12-05 09:40:00	1513.98	1515.97	1513.05	1514.02	39400	59669264.0
2024-12-05 09:45:00	1514.02	1515.68	1513.05	1514.66	37300	56476928.0
2024-12-05 09:50:00	1515.0	1515.0	1513.35	1513.35	49100	74352688.0
2024-12-05 09:55:00	1513.28	1513.28	1512.07	1512.5	58700	88801152.0
2024-12-05 10:00:00	1512.5	1513.31	1511.17	1513.29	54300	82123648.0
2024-12-05 10:05:00	1512.73	1515.0	1512.2	1514.38	31500	47661536.0
2024-12-05 10:10:00	1514.0	1515.1	1513.0	1514.0	31100	47194296.0
2024-12-05 10:15:00	1514.1	1514.91	1513.0	1513.44	20000	30270272.0
2024-12-05 10:20:00	1513.53	1513.53	1512.13	1512.22	30900	46738374.0
2024-12-05 10:25:00	1512.48	1513.72	1512.39	1512.66	22400	33886724.0
2024-12-05 10:30:00	1513.8	1513.8	1512.39	1513.16	19100	28891842.0
2024-12-05 10:35:00	1513.16	1513.16	1512.35	1512.35	17000	25714179.0
2024-12-05 10:40:00	1512.35	1514.06	1512.35	1513.8	19500	29430129.0
2024-12-05 10:45:00	1514.07	1517.8	1513.91	1515.99	43700	66347974.0
2024-12-05 10:50:00	1515.99	1516.2	1514.0	1514.0	16000	24244612.0
2024-12-05 10:55:00	1514.7	1515.08	1513.31	1513.36	19200	29072641.0
2024-12-05 11:00:00	1513.3	1514.31	1513.22	1514.02	18700	28303232.0
2024-12-05 11:05:00	1514.02	1516.0	1513.78	1514.26	16700	25300477.0
2024-12-05 11:10:00	1514.26	1515.34	1513.37	1515.0	13900	21045830.0
2024-12-05 11:15:00	1514.99	1515.2	1513.83	1514.63	12000	18174514.0
2024-12-05 11:20:00	1514.63	1514.63	1512.88	1512.88	29500	44643843.0
2024-12-05 11:25:00	1512.88	1514.4	1512.88	1513.97	22100	33444609.0
2024-12-05 11:30:00	1513.97	1514.93	1513.97	1514.0	10400	15749892.0
2024-12-05 13:05:00	1514.0	1514.88	1512.25	1512.61	44200	66882429.0
2024-12-05 13:10:00	1512.41	1514.18	1512.4	1512.68	19000	28604415.0
2024-12-05 13:15:00	1513.99	1514.69	1512.66	1512.66	29700	44949759.0
2024-12-05 13:20:00	1512.66	1514.0	1512.5	1514.0	25000	37820929.0
2024-12-05 13:25:00	1513.4	1513.59	1512.68	1512.68	16900	25566976.0
2024-12-05 13:30:00	1512.63	1513.6	1512.3	1512.37	24400	36976007.0
2024-12-05 13:35:00	1512.38	1513.25	1512.34	1512.47	19400	29342848.0
2024-12-05 13:40:00	1513.04	1513.6	1512.33	1512.95	26000	39333631.0
2024-12-05 13:45:00	1512.95	1514.0	1512.37	1512.55	21900	33133688.0
2024-12-05 13:50:00	1512.64	1514.33	1512.22	1512.87	37100	56109062.0
2024-12-05 13:55:00	1513.03	1513.45	1511.0	1511.9	69400	104920450.0
2024-12-05 14:00:00	1512.09	1513.01	1511.81	1513.01	15400	23290746.0
2024-12-05 14:05:00	1513.0	1513.0	1510.81	1510.81	63200	95536520.0
2024-12-05 14:10:00	1510.67	1511.07	1510.0	1510.46	86300	130378620.0
2024-12-05 14:15:00	1511.1	1512.89	1510.2	1511.14	45400	68597118.0
2024-12-05 14:20:00	1511.16	1512.15	1510.56	1510.63	21600	32637062.0
2024-12-05 14:25:00	1510.56	1511.48	1510.53	1510.66	24600	37161852.0
2024-12-05 14:30:00	1510.65	1511.73	1510.01	1510.1	51100	77183106.0
2024-12-05 14:35:00	1510.06	1510.27	1510.0	1510.16	40900	61760250.0
2024-12-05 14:40:00	1510.16	1511.74	1510.02	1511.3	25200	38067836.0
2024-12-05 14:45:00	1511.3	1511.3	1510.02	1510.02	38500	58160136.0
2024-12-05 14:50:00	1510.51	1511.56	1510.3	1510.92	44500	67225340.0
2024-12-05 14:55:00	1510.97	1510.97	1510.5	1510.88	40700	61421572.0
2024-12-05 15:00:00	1510.87	1511.0	1510.73	1511.0	62200	94074620.0
2024-12-06 09:35:00	1513.0	1518.0	1508.18	1515.55	151200	228859424.0
2024-12-06 09:40:00	1515.55	1517.83	1515.0	1516.59	115700	175462496.0
2024-12-06 09:45:00	1516.0	1516.77	1513.97	1514.6	70600	106983424.0
2024-12-06 09:50:00	1514.6	1514.82	1512.51	1514.0	56800	85935620.0
2024-12-06 09:55:00	1513.82	1514.8	1513.23	1514.18	37000	56051638.0
2024-12-06 10:00:00	1514.18	1515.48	1513.9	1513.9	32700	49511742.0
2024-12-06 10:05:00	1513.75	1514.59	1513.21	1513.98	45700	69176648.0
2024-12-06 10:10:00	1513.98	1514.01	1512.85	1512.85	25600	38664197.0
2024-12-06 10:15:00	1512.86	1512.86	1511.5	1511.5	35500	53753659.0
2024-12-06 10:20:00	1511.65	1511.65	1510.1	1510.72	40400	61038720.0
2024-12-06 10:25:00	1510.73	1511.0	1510.21	1510.94	19800	29911042.0
2024-12-06 10:30:00	1510.94	1511.87	1510.61	1511.78	27200	41099902.0
2024-12-06 10:35:00	1512.28	1512.5	1510.62	1510.78	27300	41262272.0
2024-12-06 10:40:00	1510.76	1516.31	1510.6	1515.15	46400	70242496.0
2024-12-06 10:45:00	1515.52	1523.5	1515.52	1523.5	217800	330827648.0
2024-12-06 10:50:00	1523.65	1525.0	1519.98	1524.72	205200	312648188.0
2024-12-06 10:55:00	1526.33	1527.29	1523.24	1524.78	177300	270542340.0
2024-12-06 11:00:00	1524.78	1527.18	1523.55	1526.72	87900	134139648.0
2024-12-06 11:05:00	1527.61	1535.95	1527.48	1533.01	265900	407399680.0
2024-12-06 11:10:00	1534.0	1537.37	1530.0	1530.0	122400	187781632.0
2024-12-06 11:15:00	1530.0	1534.43	1530.0	1534.26	70700	108314112.0
2024-12-06 11:20:00	1534.33	1535.88	1530.28	1535.1	119600	183486464.0
2024-12-06 11:25:00	1534.9	1538.0	1531.87	1537.64	125300	192422144.0
2024-12-06 11:30:00	1537.51	1538.9	1533.0	1533.01	97300	149558528.0
2024-12-06 13:05:00	1533.01	1534.3	1523.0	1524.47	120800	184646914.0
2024-12-06 13:10:00	1524.47	1524.78	1523.1	1523.13	60400	92039422.0
2024-12-06 13:15:00	1523.05	1526.95	1523.05	1525.1	31800	48481543.0
2024-12-06 13:20:00	1525.05	1527.0	1524.89	1525.1	40800	62252800.0
2024-12-06 13:25:00	1525.1	1526.45	1524.2	1524.2	25100	38286328.0
2024-12-06 13:30:00	1524.1	1524.13	1523.47	1523.48	24600	37485057.0
2024-12-06 13:35:00	1523.47	1525.0	1522.0	1524.87	54800	83460092.0
2024-12-06 13:40:00	1524.87	1525.0	1523.5	1524.0	24700	37647368.0
2024-12-06 13:45:00	1524.0	1525.0	1523.29	1523.36	25300	38552821.0
2024-12-06 13:50:00	1523.33	1523.35	1522.0	1523.35	26700	40654341.0
2024-12-06 13:55:00	1523.11	1524.97	1523.0	1523.11	15800	24073978.0
2024-12-06 14:00:00	1523.11	1524.89	1523.11	1524.8	22000	33526784.0
2024-12-06 14:05:00	1524.85	1524.98	1523.0	1523.0	24700	37633798.0
2024-12-06 14:10:00	1523.0	1525.9	1523.0	1525.89	25700	39174918.0
2024-12-06 14:15:00	1525.89	1527.17	1525.01	1525.28	41000	62598656.0
2024-12-06 14:20:00	1525.27	1526.0	1525.01	1525.65	20100	30650100.0
2024-12-06 14:25:00	1525.65	1525.87	1523.51	1523.51	33100	50455820.0
2024-12-06 14:30:00	1523.5	1525.65	1523.5	1524.46	26400	40257534.0
2024-12-06 14:35:00	1524.49	1525.07	1524.45	1525.01	36300	55352318.0
2024-12-06 14:40:00	1525.01	1525.01	1524.02	1524.15	43300	66019334.0
2024-12-06 14:45:00	1524.15	1524.22	1523.12	1523.12	48100	73297402.0
2024-12-06 14:50:00	1523.08	1523.88	1523.0	1523.78	48000	73115136.0
2024-12-06 14:55:00	1523.87	1524.0	1523.25	1523.37	63400	96586752.0
2024-12-06 15:00:00	1523.35	1523.35	1521.01	1521.01	101200	153922046.0
2024-12-09 09:35:00	1522.02	1522.54	1515.03	1521.0	196800	298978496.0
2024-12-09 09:40:00	1521.0	1521.99	1517.88	1520.0	85800	130412288.0
2024-12-09 09:45:00	1520.0	1520.0	1517.25	1519.81	55200	83834976.0
2024-12-09 09:50:00	1521.0	1523.97	1519.0	1523.15	50300	76428672.0
2024-12-09 09:55:00	1523.72	1526.32	1521.88	1524.11	61400	93587072.0
2024-12-09 10:00:00	1524.0	1524.0	1521.39	1522.12	69700	106168315.0
2024-12-09 10:05:00	1522.12	1529.48	1522.0	1524.87	99000	151050309.0
2024-12-09 10:10:00	1524.87	1527.94	1523.52	1525.72	52400	79945602.0
2024-12-09 10:15:00	1526.3	1527.0	1525.01	1526.27	51200	78161014.0
2024-12-09 10:20:00	1526.35	1526.48	1523.8	1525.02	33100	50480260.0
2024-12-09 10:25:00	1525.02	1526.46	1523.87	1523.89	32100	48952314.0
2024-12-09 10:30:00	1523.89	1526.66	1523.0	1526.66	31000	47255164.0
2024-12-09 10:35:00	1527.0	1527.0	1523.4	1523.68	23900	36440832.0
2024-12-09 10:40:00	1523.66	1525.75	1523.66	1525.13	26100	39785472.0
2024-12-09 10:45:00	1525.13	1525.13	1520.47	1521.0	41300	62865800.0
2024-12-09 10:50:00	1521.0	1521.96	1520.05	1520.21	27700	42135035.0
2024-12-09 10:55:00	1520.21	1520.34	1519.0	1519.98	31200	47420033.0
2024-12-09 11:00:00	1519.98	1520.3	1519.29	1519.6	25300	38450696.0
2024-12-09 11:05:00	1519.58	1519.97	1518.59	1518.59	36500	55455096.0
2024-12-09 11:10:00	1518.8	1519.52	1518.19	1519.5	20900	31737472.0
2024-12-09 11:15:00	1519.51	1520.08	1519.0	1519.3	14500	22035324.0
2024-12-09 11:20:00	1519.85	1519.99	1519.1	1519.1	16600	25224192.0
2024-12-09 11:25:00	1519.1	1519.69	1518.7	1519.05	23400	35547270.0
2024-12-09 11:30:00	1519.05	1519.1	1515.04	1515.04	113800	172671750.0
2024-12-09 13:05:00	1515.09	1516.13	1514.01	1514.18	112200	169980796.0
2024-12-09 13:10:00	1514.18	1514.98	1513.36	1514.4	52300	79196166.0
2024-12-09 13:15:00	1514.4	1515.52	1514.3	1514.74	32800	49683960.0
2024-12-09 13:20:00	1514.74	1514.88	1513.98	1513.98	40200	60874242.0
2024-12-09 13:25:00	1514.08	1514.11	1513.91	1514.09	37800	57229312.0
2024-12-09 13:30:00	1514.09	1515.05	1513.98	1515.0	22700	34372096.0
2024-12-09 13:35:00	1515.0	1515.0	1514.49	1514.68	20900	31656197.0
2024-12-09 13:40:00	1514.68	1516.68	1514.67	1515.82	18700	28343031.0
2024-12-09 13:45:00	1515.74	1516.44	1515.08	1515.74	17100	25920264.0
2024-12-09 13:50:00	1515.73	1515.73	1515.15	1515.29	13600	20607736.0
2024-12-09 13:55:00	1515.29	1515.29	1514.5	1514.5	28600	43330048.0
2024-12-09 14:00:00	1514.5	1516.97	1514.3	1515.85	26700	40448511.0
2024-12-09 14:05:00	1516.95	1518.0	1515.74	1517.97	22400	33975820.0
2024-12-09 14:10:00	1517.8	1517.8	1516.0	1516.66	24900	37771257.0
2024-12-09 14:15:00	1516.66	1516.66	1515.45	1515.6	12300	18644992.0
2024-12-09 14:20:00	1515.6	1516.63	1515.52	1516.28	18200	27589890.0
2024-12-09 14:25:00	1515.67	1516.27	1515.44	1516.21	21000	31828738.0
2024-12-09 14:30:00	1515.6	1516.18	1515.44	1515.46	16200	24553475.0
2024-12-09 14:35:00	1515.46	1516.99	1515.46	1516.34	28200	42705137.0
2024-12-09 14:40:00	1516.34	1518.61	1516.06	1518.13	23300	35401228.0
2024-12-09 14:45:00	1518.13	1518.9	1517.59	1518.75	48100	73036536.0
2024-12-09 14:50:00	1518.75	1518.75	1517.0	1517.0	31700	48112124.0
2024-12-09 14:55:00	1517.0	1518.9	1516.0	1518.01	60000	91042058.0
2024-12-09 15:00:00	1518.01	1518.88	1518.01	1518.8	43100	65367542.0
2024-12-10 09:35:00	1570.0	1576.4	1557.92	1559.0	1467800	2303162624.0
2024-12-10 09:40:00	1560.0	1578.01	1560.0	1572.81	806600	1267679744.0
2024-12-10 09:45:00	1572.8	1572.8	1567.12	1567.71	403300	633207040.0
2024-12-10 09:50:00	1567.95	1570.0	1559.98	1560.77	278900	435952640.0
2024-12-10 09:55:00	1561.0	1564.62	1556.66	1556.66	263400	411077632.0
2024-12-10 10:00:00	1556.58	1561.21	1555.56	1559.4	265400	413474304.0
2024-12-10 10:05:00	1559.41	1561.85	1555.55	1560.04	233400	363619840.0
2024-12-10 10:10:00	1558.0	1566.98	1558.0	1566.98	137000	214196736.0
2024-12-10 10:15:00	1566.84	1567.88	1563.27	1565.89	129500	202770428.0
2024-12-10 10:20:00	1565.01	1567.0	1562.05	1562.5	81700	127776772.0
2024-12-10 10:25:00	1562.31	1562.71	1559.84	1559.91	61000	95196160.0
2024-12-10 10:30:00	1560.0	1563.0	1559.0	1562.88	58200	90830336.0
2024-12-10 10:35:00	1564.01	1565.0	1559.0	1559.01	70800	110626816.0
2024-12-10 10:40:00	1559.01	1559.63	1555.18	1555.98	102900	160152576.0
2024-12-10 10:45:00	1555.3	1556.59	1553.03	1555.65	84200	130907136.0
2024-12-10 10:50:00	1554.28	1557.88	1553.01	1553.8	50600	78680576.0
2024-12-10 10:55:00	1553.8	1557.0	1552.0	1552.8	53700	83469312.0
2024-12-10 11:00:00	1552.5	1554.0	1551.0	1551.0	48600	75432960.0
2024-12-10 11:05:00	1550.98	1553.0	1549.0	1549.0	98500	152770560.0
2024-12-10 11:10:00	1549.0	1549.6	1545.6	1549.49	68500	106019328.0
2024-12-10 11:15:00	1549.21	1553.99	1549.0	1553.9	50100	77719552.0
2024-12-10 11:20:00	1553.95	1553.97	1548.88	1548.9	22600	34989056.0
2024-12-10 11:25:00	1549.87	1554.94	1549.0	1554.06	38600	59941888.0
2024-12-10 11:30:00	1554.09	1558.6	1554.05	1557.2	46500	72426496.0
2024-12-10 13:05:00	1557.21	1558.1	1554.05	1556.0	48800	75950592.0
2024-12-10 13:10:00	1556.0	1556.89	1552.0	1552.0	34400	53498880.0
2024-12-10 13:15:00	1552.04	1554.05	1551.1	1551.3	28000	43368448.0
2024-12-10 13:20:00	1552.0	1553.5	1551.23	1552.91	43400	67361792.0
2024-12-10 13:25:00	1552.91	1553.1	1551.31	1552.48	33900	52668416.0
2024-12-10 13:30:00	1552.48	1552.95	1551.0	1552.0	34100	52912640.0
2024-12-10 13:35:00	1552.0	1552.85	1550.34	1550.34	35100	54497792.0
2024-12-10 13:40:00	1552.85	1555.82	1551.15	1555.0	43100	66977280.0
2024-12-10 13:45:00	1555.0	1555.88	1552.9	1553.11	34600	53785600.0
2024-12-10 13:50:00	1553.84	1553.87	1551.0	1551.22	34600	53702656.0
2024-12-10 13:55:00	1551.22	1551.99	1548.0	1549.48	52400	81200128.0
2024-12-10 14:00:00	1549.1	1552.55	1549.0	1552.53	33600	52104704.0
2024-12-10 14:05:00	1552.51	1552.6	1547.22	1548.07	42500	65860096.0
2024-12-10 14:10:00	1549.0	1551.72	1546.51	1546.51	42300	65488384.0
2024-12-10 14:15:00	1546.36	1550.0	1546.36	1548.0	47000	72744448.0
2024-12-10 14:20:00	1547.84	1547.84	1546.55	1546.75	37600	58167296.0
2024-12-10 14:25:00	1546.75	1549.92	1546.66	1549.0	51600	79872000.0
2024-12-10 14:30:00	1549.0	1550.0	1547.77	1549.98	38500	59709440.0
2024-12-10 14:35:00	1549.98	1550.0	1548.0	1549.45	38000	58864640.0
2024-12-10 14:40:00	1549.45	1549.45	1546.66	1548.43	69900	108219392.0
2024-12-10 14:45:00	1548.9	1548.99	1547.0	1547.0	52000	80505856.0
2024-12-10 14:50:00	1546.96	1547.86	1545.33	1545.33	59100	91401216.0
2024-12-10 14:55:00	1545.33	1546.62	1545.18	1546.6	85500	132020224.0
2024-12-10 15:00:00	1546.7	1548.61	1546.59	1546.59	90700	140394496.0
2024-12-11 09:35:00	1540.0	1546.48	1539.02	1545.9	276400	426130592.0
2024-12-11 09:40:00	1545.9	1546.39	1543.21	1543.21	94800	146313120.0
2024-12-11 09:45:00	1542.5	1544.55	1541.04	1544.55	93100	143615168.0
2024-12-11 09:50:00	1544.55	1553.55	1544.48	1553.0	140500	217724102.0
2024-12-11 09:55:00	1553.0	1555.0	1550.0	1553.14	124900	193911040.0
2024-12-11 10:00:00	1553.5	1553.5	1547.01	1547.25	85200	132005495.0
2024-12-11 10:05:00	1547.25	1548.7	1541.28	1542.12	111600	172466055.0
2024-12-11 10:10:00	1542.12	1543.45	1541.44	1542.77	86600	133563900.0
2024-12-11 10:15:00	1542.77	1545.0	1542.0	1544.59	42800	66043773.0
2024-12-11 10:20:00	1544.38	1545.72	1542.28	1543.44	51600	79716227.0
2024-12-11 10:25:00	1543.45	1544.55	1540.0	1540.49	87900	135411716.0
2024-12-11 10:30:00	1540.58	1543.5	1540.16	1542.64	64300	99097085.0
2024-12-11 10:35:00	1542.59	1544.5	1541.02	1543.04	46800	72196863.0
2024-12-11 10:40:00	1543.04	1543.04	1540.66	1541.36	47200	72761733.0
2024-12-11 10:45:00	1541.36	1543.2	1537.98	1538.99	125300	192955259.0
2024-12-11 10:50:00	1538.99	1541.8	1538.78	1541.5	45700	70377720.0
2024-12-11 10:55:00	1541.45	1541.92	1540.82	1540.82	32000	49323022.0
2024-12-11 11:00:00	1540.86	1542.01	1540.45	1542.0	34700	53481212.0
2024-12-11 11:05:00	1541.44	1543.5	1541.0	1541.49	34300	52905987.0
2024-12-11 11:10:00	1541.42	1541.68	1537.0	1537.0	65300	100488955.0
2024-12-11 11:15:00	1537.0	1541.6	1536.0	1540.02	58900	90584068.0
2024-12-11 11:20:00	1540.02	1542.98	1539.79	1542.76	51000	78620924.0
2024-12-11 11:25:00	1542.7	1542.7	1538.5	1538.9	47200	72696056.0
2024-12-11 11:30:00	1538.85	1541.11	1538.0	1538.3	36900	56729608.0
2024-12-11 13:05:00	1538.44	1538.49	1535.36	1535.41	97700	150181376.0
2024-12-11 13:10:00	1535.41	1537.1	1533.99	1533.99	78200	120049152.0
2024-12-11 13:15:00	1533.99	1535.72	1533.42	1533.61	51300	78690304.0
2024-12-11 13:20:00	1533.61	1535.45	1533.57	1535.45	36200	55541760.0
2024-12-11 13:25:00	1535.18	1537.1	1535.18	1535.66	25200	38706432.0
2024-12-11 13:30:00	1535.5	1536.0	1534.1	1534.12	30900	47433728.0
2024-12-11 13:35:00	1534.05	1534.05	1533.09	1533.33	45700	70086144.0
2024-12-11 13:40:00	1533.33	1533.33	1530.99	1533.0	53800	82416640.0
2024-12-11 13:45:00	1533.04	1534.98	1532.7	1533.26	33500	51376896.0
2024-12-11 13:50:00	1533.31	1534.51	1532.5	1533.16	29800	45688832.0
2024-12-11 13:55:00	1533.16	1533.61	1532.0	1532.98	30400	46599936.0
2024-12-11 14:00:00	1532.65	1534.89	1532.53	1533.12	31300	47998720.0
2024-12-11 14:05:00	1533.15	1533.18	1531.3	1531.31	44500	68176128.0
2024-12-11 14:10:00	1531.3	1533.94	1531.0	1531.61	52100	79932928.0
2024-12-11 14:15:00	1533.0	1533.95	1531.62	1533.94	31200	47815168.0
2024-12-11 14:20:00	1533.94	1534.8	1532.33	1534.8	38700	59348480.0
2024-12-11 14:25:00	1534.8	1536.98	1533.01	1536.16	41300	63366912.0
2024-12-11 14:30:00	1536.16	1538.0	1535.51	1537.3	37900	58254336.0
2024-12-11 14:35:00	1537.3	1537.36	1535.0	1535.0	43900	67411200.0
2024-12-11 14:40:00	1535.0	1536.83	1534.18	1535.67	55300	84906752.0
2024-12-11 14:45:00	1535.67	1536.33	1534.03	1536.33	54100	83043584.0
2024-12-11 14:50:00	1536.33	1536.34	1535.03	1535.72	43900	67412480.0
2024-12-11 14:55:00	1535.44	1535.72	1534.8	1535.66	46800	71878144.0
2024-12-11 15:00:00	1535.66	1535.98	1535.44	1535.6	62400	95807488.0
2024-12-12 09:35:00	1532.02	1534.99	1529.08	1533.89	118400	181263680.0
2024-12-12 09:40:00	1531.99	1534.93	1531.88	1532.01	58700	89988256.0
2024-12-12 09:45:00	1532.01	1535.49	1531.09	1534.02	52000	79826240.0
2024-12-12 09:50:00	1534.0	1534.79	1532.01	1532.24	53600	82081696.0
2024-12-12 09:55:00	1533.35	1533.9	1531.0	1533.9	56400	86397216.0
2024-12-12 10:00:00	1533.9	1534.94	1532.0	1533.35	59600	91414758.0
2024-12-12 10:05:00	1533.35	1538.57	1533.35	1537.0	109800	168699066.0
2024-12-12 10:10:00	1537.0	1538.35	1536.2	1536.72	51500	79183168.0
2024-12-12 10:15:00	1536.62	1543.5	1536.51	1543.0	133400	205545402.0
2024-12-12 10:20:00	1542.92	1549.87	1542.92	1549.47	259300	401187646.0
2024-12-12 10:25:00	1549.47	1549.5	1545.8	1547.27	103200	159676424.0
2024-12-12 10:30:00	1547.27	1548.9	1545.0	1547.36	97500	150827781.0
2024-12-12 10:35:00	1547.36	1547.95	1546.3	1547.13	48600	75189881.0
2024-12-12 10:40:00	1547.13	1547.13	1545.0	1545.92	46800	72353671.0
2024-12-12 10:45:00	1545.92	1545.92	1543.0	1545.0	37100	57305465.0
2024-12-12 10:50:00	1545.01	1546.0	1543.04	1543.97	42100	65011068.0
2024-12-12 10:55:00	1544.0	1545.0	1543.0	1545.0	33500	51739786.0
2024-12-12 11:00:00	1545.0	1545.49	1543.5	1544.0	32600	50355836.0
2024-12-12 11:05:00	1544.0	1546.5	1543.5	1546.46	45600	70474240.0
2024-12-12 11:10:00	1546.43	1546.49	1545.01	1546.36	30400	46993409.0
2024-12-12 11:15:00	1546.36	1548.74	1546.12	1546.16	71800	111134719.0
2024-12-12 11:20:00	1548.29	1549.24	1546.09	1548.14	85400	132263680.0
2024-12-12 11:25:00	1548.14	1553.03	1548.14	1549.23	195900	303849216.0
2024-12-12 11:30:00	1549.23	1553.0	1549.0	1552.97	72500	112467968.0
2024-12-12 13:05:00	1553.15	1559.9	1553.15	1557.44	276100	429895424.0
2024-12-12 13:10:00	1557.44	1557.51	1553.5	1553.59	71200	110777088.0
2024-12-12 13:15:00	1553.59	1553.59	1550.01	1550.88	71800	111385344.0
2024-12-12 13:20:00	1551.1	1552.99	1550.4	1552.01	39500	61291520.0
2024-12-12 13:25:00	1552.01	1552.07	1550.5	1551.18	38100	59101184.0
2024-12-12 13:30:00	1551.18	1552.99	1551.0	1552.99	44600	69204480.0
2024-12-12 13:35:00	1553.59	1555.0	1551.15	1555.0	63400	98505472.0
2024-12-12 13:40:00	1554.06	1559.0	1554.04	1556.98	101100	157434112.0
2024-12-12 13:45:00	1556.98	1559.23	1556.51	1556.51	75400	117487616.0
2024-12-12 13:50:00	1556.5	1557.83	1555.7	1556.97	43800	68179968.0
2024-12-12 13:55:00	1556.97	1562.0	1556.97	1559.02	177400	276765184.0
2024-12-12 14:00:00	1559.02	1559.02	1556.1	1557.46	46100	71790080.0
2024-12-12 14:05:00	1557.65	1560.8	1556.39	1560.32	100900	157197312.0
2024-12-12 14:10:00	1560.32	1561.98	1559.33	1561.32	94100	146865152.0
2024-12-12 14:15:00	1561.32	1561.63	1560.27	1561.61	71600	111781888.0
2024-12-12 14:20:00	1561.66	1565.99	1561.66	1564.0	201500	315177472.0
2024-12-12 14:25:00	1563.03	1564.0	1559.81	1562.48	70200	109601280.0
2024-12-12 14:30:00	1562.48	1562.5	1561.01	1562.49	55200	86196224.0
2024-12-12 14:35:00	1562.49	1563.1	1562.48	1562.99	78000	121906176.0
2024-12-12 14:40:00	1562.99	1563.99	1562.56	1563.99	98900	154594816.0
2024-12-12 14:45:00	1563.99	1565.99	1563.77	1565.45	120000	187778560.0
2024-12-12 14:50:00	1565.38	1566.0	1564.06	1565.98	132600	207561216.0
2024-12-12 14:55:00	1565.86	1566.0	1565.58	1565.98	128800	201687552.0
2024-12-12 15:00:00	1565.98	1566.0	1565.8	1565.8	114400	179085312.0
2024-12-13 09:35:00	1550.01	1554.0	1547.0	1547.53	369500	572559493.0
2024-12-13 09:40:00	1546.87	1546.87	1540.01	1542.9	225200	347451261.0
2024-12-13 09:45:00	1542.9	1544.5	1540.1	1541.5	142900	220309310.0
2024-12-13 09:50:00	1541.33	1541.5	1538.57	1541.0	180300	277697784.0
2024-12-13 09:55:00	1540.01	1540.95	1538.29	1538.52	87400	134520320.0
2024-12-13 10:00:00	1538.52	1541.32	1538.49	1538.66	88900	136840967.0
2024-12-13 10:05:00	1538.66	1538.66	1535.01	1536.0	152900	234913667.0
2024-12-13 10:10:00	1536.0	1536.04	1531.19	1531.19	185900	285248766.0
2024-12-13 10:15:00	1531.19	1534.81	1530.1	1531.01	140500	215192320.0
2024-12-13 10:20:00	1531.01	1531.88	1530.0	1530.24	141400	216402688.0
2024-12-13 10:25:00	1530.24	1532.89	1528.0	1530.0	169700	259583744.0
2024-12-13 10:30:00	1529.66	1530.0	1528.03	1528.11	92400	141267712.0
2024-12-13 10:35:00	1528.1	1532.99	1526.0	1532.51	100800	153969664.0
2024-12-13 10:40:00	1533.0	1535.0	1531.8	1534.38	54800	84031744.0
2024-12-13 10:45:00	1534.38	1534.38	1529.0	1530.1	64100	98188544.0
2024-12-13 10:50:00	1531.0	1532.75	1529.66	1531.41	45600	69806336.0
2024-12-13 10:55:00	1531.41	1531.41	1528.35	1529.01	61100	93467904.0
2024-12-13 11:00:00	1529.01	1530.15	1527.7	1527.7	76200	116488192.0
2024-12-13 11:05:00	1527.67	1528.17	1525.8	1527.0	115500	176327168.0
2024-12-13 11:10:00	1527.49	1529.1	1526.4	1528.26	70100	107069440.0
2024-12-13 11:15:00	1527.41	1529.8	1527.41	1528.11	33500	51207168.0
2024-12-13 11:20:00	1528.12	1528.12	1526.35	1526.98	45000	68721408.0
2024-12-13 11:25:00	1526.98	1528.93	1526.98	1527.24	52900	80794112.0
2024-12-13 11:30:00	1527.24	1529.27	1526.0	1529.25	69900	106714112.0
2024-12-13 13:05:00	1529.24	1532.95	1527.58	1528.25	85100	130203136.0
2024-12-13 13:10:00	1528.25	1529.55	1527.5	1527.7	57200	87412736.0
2024-12-13 13:15:00	1527.7	1529.0	1526.26	1528.19	72000	110013440.0
2024-12-13 13:20:00	1528.19	1528.19	1526.0	1526.5	73900	112823808.0
2024-12-13 13:25:00	1526.5	1528.0	1526.0	1528.0	60000	91616768.0
2024-12-13 13:30:00	1527.99	1529.94	1526.4	1528.21	51500	78684160.0
2024-12-13 13:35:00	1528.21	1529.36	1526.58	1528.87	55700	85078016.0
2024-12-13 13:40:00	1527.2	1530.14	1527.2	1528.0	57800	88341504.0
2024-12-13 13:45:00	1528.0	1529.98	1526.68	1529.0	62000	94734848.0
2024-12-13 13:50:00	1529.0	1532.0	1529.0	1530.0	49700	76044800.0
2024-12-13 13:55:00	1530.0	1533.33	1529.16	1532.98	49100	75197440.0
2024-12-13 14:00:00	1532.08	1533.96	1530.13	1532.0	57800	88575491.0
2024-12-13 14:05:00	1532.0	1532.36	1530.95	1532.12	39300	60199925.0
2024-12-13 14:10:00	1532.0	1532.0	1529.12	1530.0	68500	104853000.0
2024-12-13 14:15:00	1530.0	1532.33	1529.23	1530.01	52500	80374270.0
2024-12-13 14:20:00	1529.99	1530.0	1528.0	1528.01	68500	104752130.0
2024-12-13 14:25:00	1528.01	1528.01	1526.01	1526.01	88300	134835200.0
2024-12-13 14:30:00	1526.0	1527.58	1526.0	1526.98	72400	110521344.0
2024-12-13 14:35:00	1526.98	1526.98	1525.0	1525.1	197600	301436928.0
2024-12-13 14:40:00	1525.1	1525.1	1521.68	1523.92	176800	269268480.0
2024-12-13 14:45:00	1523.92	1523.92	1520.0	1520.08	169700	258179072.0
2024-12-13 14:50:00	1520.08	1522.17	1520.0	1520.1	144700	220041728.0
2024-12-13 14:55:00	1520.1	1520.22	1519.0	1519.86	205300	312032768.0
2024-12-13 15:00:00	1519.7	1521.27	1519.0	1519.0	198200	301083136.0
2024-12-16 09:35:00	1521.0	1527.05	1516.08	1519.9	266000	404166048.0
2024-12-16 09:40:00	1520.88	1522.47	1518.3	1520.0	116900	177737184.0
2024-12-16 09:45:00	1520.0	1521.0	1518.5	1518.8	94300	143308160.0
2024-12-16 09:50:00	1518.61	1518.61	1515.0	1515.19	141900	215262528.0
2024-12-16 09:55:00	1516.93	1517.26	1515.19	1517.26	68400	103707456.0
2024-12-16 10:00:00	1517.1	1520.0	1517.1	1519.8	62900	95554110.0
2024-12-16 10:05:00	1519.25	1519.99	1518.02	1519.51	58500	88878086.0
2024-12-16 10:10:00	1519.06	1519.43	1515.5	1515.6	55300	83910522.0
2024-12-16 10:15:00	1515.6	1516.29	1515.18	1515.71	44400	67215874.0
2024-12-16 10:20:00	1515.71	1515.98	1515.09	1515.8	59000	89488257.0
2024-12-16 10:25:00	1515.98	1516.12	1513.0	1513.0	108300	164050429.0
2024-12-16 10:30:00	1513.0	1514.0	1512.15	1512.25	53500	80945154.0
2024-12-16 10:35:00	1512.25	1512.89	1510.71	1512.4	75400	113994624.0
2024-12-16 10:40:00	1512.0	1514.93	1511.13	1513.2	31000	46879868.0
2024-12-16 10:45:00	1514.57	1514.57	1513.2	1513.5	39700	60095370.0
2024-12-16 10:50:00	1513.5	1515.88	1513.38	1514.21	31500	47708530.0
2024-12-16 10:55:00	1514.15	1514.15	1512.27	1513.52	49400	74758414.0
2024-12-16 11:00:00	1513.57	1514.8	1512.82	1514.77	45100	68257910.0
2024-12-16 11:05:00	1514.74	1515.99	1513.31	1513.31	54600	82696703.0
2024-12-16 11:10:00	1513.0	1514.59	1512.18	1514.05	37700	57040137.0
2024-12-16 11:15:00	1514.04	1514.52	1512.61	1512.87	33200	50241792.0
2024-12-16 11:20:00	1513.13	1514.14	1512.6	1513.14	29700	44945654.0
2024-12-16 11:25:00	1512.88	1513.0	1512.0	1512.02	31700	47949057.0
2024-12-16 11:30:00	1512.01	1513.81	1512.0	1513.0	28100	42505221.0
2024-12-16 13:05:00	1513.2	1515.35	1512.0	1515.35	62600	94719996.0
2024-12-16 13:10:00	1515.35	1516.34	1514.3	1516.34	33700	51066624.0
2024-12-16 13:15:00	1516.34	1516.69	1514.0	1515.34	42000	63643391.0
2024-12-16 13:20:00	1515.96	1517.66	1515.34	1516.98	34500	52275720.0
2024-12-16 13:25:00	1516.98	1519.0	1516.16	1518.63	39600	60092409.0
2024-12-16 13:30:00	1518.63	1521.0	1517.57	1520.03	63200	96022020.0
2024-12-16 13:35:00	1520.03	1521.98	1519.15	1520.2	54200	82417658.0
2024-12-16 13:40:00	1521.0	1523.6	1520.1	1521.8	62300	94814214.0
2024-12-16 13:45:00	1522.99	1527.0	1521.8	1524.0	98900	150728704.0
2024-12-16 13:50:00	1524.0	1525.62	1524.0	1525.2	74400	113458944.0
2024-12-16 13:55:00	1525.2	1526.52	1524.94	1525.85	67000	102228224.0
2024-12-16 14:00:00	1525.85	1526.5	1524.41	1525.9	84700	129221632.0
2024-12-16 14:05:00	1525.89	1526.05	1524.21	1525.28	59600	90936320.0
2024-12-16 14:10:00	1525.05	1525.28	1523.04	1523.04	79600	121320448.0
2024-12-16 14:15:00	1523.04	1523.97	1523.0	1523.5	57800	88053760.0
2024-12-16 14:20:00	1523.04	1525.5	1523.04	1525.21	62900	95881984.0
2024-12-16 14:25:00	1525.21	1525.96	1525.21	1525.33	56900	86810880.0
2024-12-16 14:30:00	1525.5	1526.05	1525.26	1525.43	71600	109233664.0
2024-12-16 14:35:00	1525.43	1526.0	1523.1	1523.7	101700	155018752.0
2024-12-16 14:40:00	1523.7	1524.28	1523.11	1524.11	67900	103435264.0
2024-12-16 14:45:00	1524.11	1525.6	1524.11	1524.6	61200	93319168.0
2024-12-16 14:50:00	1524.6	1525.5	1524.23	1525.39	100400	153201664.0
2024-12-16 14:55:00	1525.39	1527.22	1525.01	1526.97	117600	179533312.0
2024-12-16 15:00:00	1526.97	1527.2	1526.03	1527.2	88300	134780416.0
2024-12-17 09:35:00	1525.99	1530.0	1521.17	1524.57	182200	277675584.0
2024-12-17 09:40:00	1524.57	1525.0	1521.01	1524.28	121600	185172672.0
2024-12-17 09:45:00	1524.28	1529.21	1524.0	1527.66	103900	158572860.0
2024-12-17 09:50:00	1527.66	1531.58	1527.01	1531.5	129000	197309195.0
2024-12-17 09:55:00	1531.5	1536.33	1531.22	1536.22	179900	275910837.0
2024-12-17 10:00:00	1536.22	1538.84	1536.09	1537.98	151400	232774784.0
2024-12-17 10:05:00	1537.98	1541.01	1537.98	1540.34	145800	224514948.0
2024-12-17 10:10:00	1540.34	1548.0	1540.0	1547.26	224400	346595840.0
2024-12-17 10:15:00	1547.26	1550.59	1547.08	1548.88	193500	299746304.0
2024-12-17 10:20:00	1548.88	1552.5	1548.88	1549.29	189000	293047552.0
2024-12-17 10:25:00	1549.87	1552.13	1548.39	1548.52	116200	180247040.0
2024-12-17 10:30:00	1548.52	1549.36	1547.48	1547.94	125400	194268160.0
2024-12-17 10:35:00	1547.94	1550.5	1547.94	1550.0	92400	143175936.0
2024-12-17 10:40:00	1550.0	1550.01	1548.0	1548.04	86100	133410304.0
2024-12-17 10:45:00	1548.04	1548.84	1547.71	1548.5	81400	126010368.0
2024-12-17 10:50:00	1548.5	1550.55	1547.61	1548.58	86200	133539840.0
2024-12-17 10:55:00	1548.58	1555.32	1548.01	1555.0	273400	424365824.0
2024-12-17 11:00:00	1555.0	1555.88	1552.4	1555.5	147200	228889088.0
2024-12-17 11:05:00	1555.5	1558.89	1554.48	1555.94	169100	263272448.0
2024-12-17 11:10:00	1555.94	1557.42	1555.13	1555.8	62400	97130240.0
2024-12-17 11:15:00	1555.8	1556.48	1550.02	1550.9	88000	136817664.0
2024-12-17 11:20:00	1551.17	1553.59	1549.5	1552.52	91400	141762560.0
2024-12-17 11:25:00	1552.52	1554.66	1552.0	1552.85	50300	78159872.0
2024-12-17 11:30:00	1552.85	1552.85	1551.25	1552.0	54500	84562432.0
2024-12-17 13:05:00	1552.0	1555.0	1551.34	1553.87	101900	158292992.0
2024-12-17 13:10:00	1553.37	1555.56	1553.36	1555.56	58300	90642432.0
2024-12-17 13:15:00	1555.56	1556.19	1554.11	1556.0	83500	129879552.0
2024-12-17 13:20:00	1556.0	1558.1	1555.88	1557.0	111300	173357056.0
2024-12-17 13:25:00	1556.5	1558.06	1556.5	1558.0	84700	131913216.0
2024-12-17 13:30:00	1558.0	1568.8	1557.71	1567.0	370400	578696704.0
2024-12-17 13:35:00	1567.0	1569.0	1563.54	1563.84	158700	248726016.0
2024-12-17 13:40:00	1563.84	1564.0	1559.03	1560.94	97500	152182784.0
2024-12-17 13:45:00	1560.14	1561.0	1559.16	1559.76	57100	89078784.0
2024-12-17 13:50:00	1559.76	1559.76	1557.02	1557.56	66600	103763456.0
2024-12-17 13:55:00	1557.69	1559.6	1557.11	1557.81	47300	73697280.0
2024-12-17 14:00:00	1558.68	1558.99	1557.81	1558.98	40000	62342144.0
2024-12-17 14:05:00	1558.23	1558.98	1557.99	1558.1	39500	61551616.0
2024-12-17 14:10:00	1558.1	1558.36	1557.51	1557.79	83300	129774592.0
2024-12-17 14:15:00	1557.79	1558.11	1557.28	1558.06	51500	80230912.0
2024-12-17 14:20:00	1558.06	1558.1	1557.0	1558.0	64900	101089792.0
2024-12-17 14:25:00	1557.94	1558.1	1557.75	1557.98	73000	113730560.0
2024-12-17 14:30:00	1558.0	1558.02	1557.4	1557.5	85900	133807104.0
2024-12-17 14:35:00	1557.5	1558.1	1554.97	1554.97	124600	194015232.0
2024-12-17 14:40:00	1554.97	1556.27	1554.01	1555.1	96600	150178816.0
2024-12-17 14:45:00	1555.1	1555.69	1554.2	1555.22	79600	123768320.0
2024-12-17 14:50:00	1555.22	1555.29	1554.46	1555.18	76500	118939648.0
2024-12-17 14:55:00	1555.18	1556.5	1554.74	1555.1	95800	148989440.0
2024-12-17 15:00:00	1555.1	1558.0	1555.1	1558.0	152700	237755904.0
2024-12-18 09:35:00	1557.97	1562.0	1554.0	1556.76	263700	410731744.0
2024-12-18 09:40:00	1556.71	1557.99	1548.95	1549.33	195900	304486437.0
2024-12-18 09:45:00	1550.01	1551.17	1547.2	1551.0	246300	381647607.0
2024-12-18 09:50:00	1551.0	1554.99	1549.47	1552.19	118700	184307580.0
2024-12-18 09:55:00	1552.19	1556.8	1551.14	1556.0	148100	229951624.0
2024-12-18 10:00:00	1556.0	1559.0	1555.28	1558.45	130300	203021956.0
2024-12-18 10:05:00	1558.89	1559.7	1557.0	1559.53	63700	99260284.0
2024-12-18 10:10:00	1559.53	1563.0	1558.42	1561.68	66900	104402688.0
2024-12-18 10:15:00	1561.01	1561.2	1559.17	1560.0	45100	70372226.0
2024-12-18 10:20:00	1560.0	1560.76	1559.95	1560.23	45300	70673406.0
2024-12-18 10:25:00	1560.27	1561.11	1559.95	1560.38	40400	63045382.0
2024-12-18 10:30:00	1560.58	1561.5	1558.0	1558.0	51500	80328826.0
2024-12-18 10:35:00	1558.19	1558.83	1556.15	1558.33	51900	80847096.0
2024-12-18 10:40:00	1558.33	1562.0	1558.33	1561.46	40200	62719232.0
2024-12-18 10:45:00	1561.26	1562.0	1559.44	1562.0	42500	66319108.0
2024-12-18 10:50:00	1562.0	1562.99	1560.01	1560.15	36700	57314052.0
2024-12-18 10:55:00	1560.15	1560.95	1559.05	1560.95	54400	84855806.0
2024-12-18 11:00:00	1560.97	1561.33	1559.39	1560.5	63900	99723778.0
2024-12-18 11:05:00	1561.1	1561.25	1559.1	1560.51	71400	111377144.0
2024-12-18 11:10:00	1560.6	1561.0	1560.22	1560.58	64100	100041484.0
2024-12-18 11:15:00	1560.56	1560.78	1559.7	1560.78	49800	77709046.0
2024-12-18 11:20:00	1560.9	1561.6	1560.9	1561.19	45000	70251270.0
2024-12-18 11:25:00	1561.17	1561.88	1561.11	1561.42	68800	107429632.0
2024-12-18 11:30:00	1561.87	1562.0	1561.38	1561.88	45800	71525632.0
2024-12-18 13:05:00	1561.8	1565.0	1561.5	1564.44	110000	171959296.0
2024-12-18 13:10:00	1565.0	1566.88	1564.04	1565.89	83100	130079232.0
2024-12-18 13:15:00	1565.7	1565.9	1565.0	1565.66	48500	75931392.0
2024-12-18 13:20:00	1565.68	1568.03	1565.68	1567.47	82900	129794816.0
2024-12-18 13:25:00	1567.77	1573.35	1567.4	1573.13	175900	276298752.0
2024-12-18 13:30:00	1573.13	1576.0	1571.83	1576.0	154200	242801408.0
2024-12-18 13:35:00	1575.9	1576.75	1573.23	1575.5	127500	200880128.0
2024-12-18 13:40:00	1575.32	1576.63	1575.0	1576.0	81500	128435200.0
2024-12-18 13:45:00	1575.52	1576.6	1575.4	1576.0	81000	127650304.0
2024-12-18 13:50:00	1576.0	1576.5	1575.56	1576.0	48800	76913664.0
2024-12-18 13:55:00	1576.1	1576.75	1575.99	1576.55	52500	82783232.0
2024-12-18 14:00:00	1576.75	1576.75	1572.65	1572.67	85700	134966272.0
2024-12-18 14:05:00	1572.67	1573.18	1570.64	1572.72	74300	116795392.0
2024-12-18 14:10:00	1572.72	1575.62	1572.68	1574.99	69500	109429760.0
2024-12-18 14:15:00	1575.0	1575.58	1574.8	1575.0	57100	89939456.0
2024-12-18 14:20:00	1575.0	1575.5	1574.8	1575.5	56700	89310208.0
2024-12-18 14:25:00	1575.06	1576.5	1575.0	1576.42	75100	118337024.0
2024-12-18 14:30:00	1576.5	1576.61	1576.0	1576.19	73400	115704320.0
2024-12-18 14:35:00	1576.2	1576.2	1574.65	1574.69	86600	136313344.0
2024-12-18 14:40:00	1574.69	1574.7	1572.01	1573.74	88000	138569216.0
2024-12-18 14:45:00	1573.74	1573.74	1572.0	1572.0	74200	116706816.0
2024-12-18 14:50:00	1572.03	1572.03	1570.15	1571.2	91800	144188416.0
2024-12-18 14:55:00	1571.2	1572.02	1570.92	1572.02	96000	150754304.0
2024-12-18 15:00:00	1572.03	1572.07	1571.38	1571.5	92100	144852480.0
2024-12-19 09:35:00	1565.14	1565.48	1558.01	1561.22	204500	319460096.0
2024-12-19 09:40:00	1561.22	1563.0	1553.18	1553.18	155000	241653369.0
2024-12-19 09:45:00	1553.18	1559.47	1552.0	1558.0	98900	153784646.0
2024-12-19 09:50:00	1558.0	1562.0	1557.0	1562.0	46800	72981507.0
2024-12-19 09:55:00	1562.0	1565.08	1560.01	1564.71	60100	93934910.0
2024-12-19 10:00:00	1564.3	1564.71	1561.79	1563.24	40800	63779968.0
2024-12-19 10:05:00	1563.24	1563.24	1558.93	1559.9	51500	80444734.0
2024-12-19 10:10:00	1559.77	1561.02	1558.0	1558.0	51600	80472894.0
2024-12-19 10:15:00	1558.0	1562.62	1558.0	1561.02	43200	67406984.0
2024-12-19 10:20:00	1561.02	1561.02	1559.03	1560.79	22700	35415420.0
2024-12-19 10:25:00	1560.79	1561.0	1559.05	1560.99	29000	45245308.0
2024-12-19 10:30:00	1560.82	1560.82	1555.01	1555.08	63500	98914559.0
2024-12-19 10:35:00	1555.0	1558.0	1555.0	1556.51	40000	62251013.0
2024-12-19 10:40:00	1556.8	1557.48	1555.35	1556.47	29200	45455352.0
2024-12-19 10:45:00	1556.47	1556.47	1553.01	1554.7	68500	106479884.0
2024-12-19 10:50:00	1554.69	1555.99	1553.22	1554.58	40600	63118846.0
2024-12-19 10:55:00	1554.58	1554.99	1554.06	1554.47	25700	39950070.0
2024-12-19 11:00:00	1554.47	1554.51	1553.01	1553.39	37100	57644558.0
2024-12-19 11:05:00	1553.15	1553.19	1551.25	1551.35	58900	91436278.0
2024-12-19 11:10:00	1551.5	1553.48	1551.0	1551.0	56600	87832325.0
2024-12-19 11:15:00	1550.89	1553.79	1550.4	1552.31	58500	90742649.0
2024-12-19 11:20:00	1552.31	1554.17	1552.0	1553.24	26300	40837769.0
2024-12-19 11:25:00	1553.24	1555.8	1552.5	1554.81	25500	39624189.0
2024-12-19 11:30:00	1554.81	1555.0	1553.07	1553.92	15900	24715642.0
2024-12-19 13:05:00	1553.91	1554.38	1552.0	1553.27	36900	57308158.0
2024-12-19 13:10:00	1553.27	1557.0	1553.08	1557.0	56500	87892994.0
2024-12-19 13:15:00	1557.54	1560.97	1556.75	1558.69	57300	89314822.0
2024-12-19 13:20:00	1558.69	1559.72	1558.0	1559.48	41900	65310720.0
2024-12-19 13:25:00	1559.48	1560.57	1558.09	1560.47	24000	37431040.0
2024-12-19 13:30:00	1560.06	1560.58	1559.0	1560.3	23300	36342012.0
2024-12-19 13:35:00	1560.3	1561.0	1558.06	1559.98	35900	56004615.0
2024-12-19 13:40:00	1559.98	1560.9	1559.04	1560.9	16400	25579776.0
2024-12-19 13:45:00	1560.66	1561.0	1556.5	1556.5	39900	62206973.0
2024-12-19 13:50:00	1556.5	1556.96	1556.01	1556.08	26300	40796154.0
2024-12-19 13:55:00	1556.08	1557.51	1556.0	1557.49	44500	69268493.0
2024-12-19 14:00:00	1557.49	1558.99	1557.35	1557.63	28400	44248561.0
2024-12-19 14:05:00	1557.65	1557.96	1556.5	1557.17	17300	26937356.0
2024-12-19 14:10:00	1557.16	1557.5	1557.0	1557.34	16400	25538560.0
2024-12-19 14:15:00	1557.34	1559.49	1557.06	1558.99	28500	44402940.0
2024-12-19 14:20:00	1558.98	1559.0	1558.48	1558.48	30400	47387655.0
2024-12-19 14:25:00	1558.48	1560.66	1558.16	1560.64	41500	64712946.0
2024-12-19 14:30:00	1560.66	1560.66	1557.31	1557.49	37500	58459404.0
2024-12-19 14:35:00	1557.33	1558.17	1554.03	1554.84	74900	116547837.0
2024-12-19 14:40:00	1554.84	1555.42	1552.96	1552.99	65200	101336316.0
2024-12-19 14:45:00	1552.99	1553.61	1552.0	1552.57	98100	152289282.0
2024-12-19 14:50:00	1552.01	1555.5	1551.97	1555.36	76300	118523138.0
2024-12-19 14:55:00	1554.9	1556.0	1553.5	1555.68	91000	141514998.0
2024-12-19 15:00:00	1555.68	1556.0	1551.01	1551.01	129400	201033217.0
2024-12-20 09:35:00	1531.13	1536.11	1531.1	1532.3	230600	353448256.0
2024-12-20 09:40:00	1531.85	1531.88	1526.42	1530.49	140300	214580224.0
2024-12-20 09:45:00	1528.0	1528.98	1527.01	1528.33	62900	96117568.0
2024-12-20 09:50:00	1528.5	1530.84	1528.0	1530.68	64700	98941189.0
2024-12-20 09:55:00	1530.68	1536.99	1529.01	1536.6	62200	95383732.0
2024-12-20 10:00:00	1536.43	1537.0	1534.5	1534.9	79200	121619079.0
2024-12-20 10:05:00	1534.98	1539.4	1533.94	1539.35	78200	120217275.0
2024-12-20 10:10:00	1540.0	1541.78	1537.36	1537.5	81600	125654786.0
2024-12-20 10:15:00	1537.5	1539.16	1536.98	1539.16	36300	55848831.0
2024-12-20 10:20:00	1539.01	1539.16	1537.03	1537.5	31100	47822463.0
2024-12-20 10:25:00	1537.7	1537.99	1536.0	1537.99	34200	52574981.0
2024-12-20 10:30:00	1537.99	1539.0	1537.69	1538.77	39100	60142588.0
2024-12-20 10:35:00	1538.56	1538.77	1534.0	1535.58	29700	45626492.0
2024-12-20 10:40:00	1535.29	1537.0	1535.29	1536.0	20000	30726912.0
2024-12-20 10:45:00	1536.2	1537.0	1535.0	1535.0	20500	31492232.0
2024-12-20 10:50:00	1535.0	1536.36	1534.0	1534.11	35200	54023033.0
2024-12-20 10:55:00	1534.87	1535.89	1534.06	1535.7	23700	36376581.0
2024-12-20 11:00:00	1534.1	1535.8	1534.01	1535.8	20900	32075514.0
2024-12-20 11:05:00	1535.8	1537.99	1535.8	1536.14	28900	44417934.0
2024-12-20 11:10:00	1537.11	1537.11	1534.54	1536.2	17900	27497722.0
2024-12-20 11:15:00	1536.2	1537.0	1535.25	1537.0	18800	28880388.0
2024-12-20 11:20:00	1536.13	1537.41	1535.33	1536.83	10500	16131840.0
2024-12-20 11:25:00	1536.82	1537.42	1536.3	1537.0	17200	26438262.0
2024-12-20 11:30:00	1537.0	1540.0	1537.0	1539.17	59500	91531910.0
2024-12-20 13:05:00	1539.17	1540.5	1536.0	1537.97	83500	128456834.0
2024-12-20 13:10:00	1537.44	1537.45	1535.0	1535.0	37800	57944062.0
2024-12-20 13:15:00	1534.55	1537.0	1534.14	1535.0	34100	52357884.0
2024-12-20 13:20:00	1535.0	1535.0	1531.66	1532.31	62900	96453888.0
2024-12-20 13:25:00	1532.31	1532.31	1529.19	1529.19	73200	112060416.0
2024-12-20 13:30:00	1529.2	1529.2	1528.05	1528.23	50600	77346564.0
2024-12-20 13:35:00	1528.2	1531.16	1528.1	1528.19	54600	83463424.0
2024-12-20 13:40:00	1528.17	1528.17	1526.99	1527.0	82200	125556480.0
2024-12-20 13:45:00	1526.94	1528.01	1526.03	1528.01	45100	68841984.0
2024-12-20 13:50:00	1528.57	1528.57	1527.0	1527.92	26000	39717888.0
2024-12-20 13:55:00	1527.93	1527.93	1525.0	1525.03	101400	154727424.0
2024-12-20 14:00:00	1525.03	1525.38	1525.01	1525.38	42900	65431040.0
2024-12-20 14:05:00	1525.38	1525.51	1522.0	1522.8	97700	148915456.0
2024-12-20 14:10:00	1522.97	1523.76	1522.01	1522.18	59700	90888704.0
2024-12-20 14:15:00	1522.2	1522.33	1521.13	1521.61	46700	71070208.0
2024-12-20 14:20:00	1521.62	1522.35	1521.43	1522.03	42300	64369664.0
2024-12-20 14:25:00	1522.03	1523.68	1522.0	1522.03	38500	58645504.0
2024-12-20 14:30:00	1522.03	1522.03	1521.1	1521.58	58800	89436928.0
2024-12-20 14:35:00	1521.59	1522.73	1520.07	1522.03	82100	124872448.0
2024-12-20 14:40:00	1523.29	1524.68	1522.03	1524.0	40400	61527296.0
2024-12-20 14:45:00	1524.79	1526.03	1523.27	1525.65	62400	95154944.0
2024-12-20 14:50:00	1525.65	1525.8	1523.47	1523.87	74700	113910784.0
2024-12-20 14:55:00	1523.87	1525.0	1523.17	1523.99	58900	89797632.0
2024-12-20 15:00:00	1524.0	1524.9	1522.0	1522.0	219400	333963264.0
2024-12-23 09:35:00	1523.0	1525.0	1517.0	1520.72	157700	239818384.0
2024-12-23 09:40:00	1520.72	1527.0	1520.68	1523.05	71000	108261040.0
2024-12-23 09:45:00	1523.05	1529.9	1523.03	1526.0	86400	131959936.0
2024-12-23 09:50:00	1526.0	1526.68	1523.07	1525.84	52600	80214592.0
2024-12-23 09:55:00	1525.8	1527.74	1523.88	1524.0	47400	72343100.0
2024-12-23 10:00:00	1524.0	1525.94	1523.37	1524.09	39200	59775688.0
2024-12-23 10:05:00	1524.09	1524.09	1521.88	1522.42	64900	98781688.0
2024-12-23 10:10:00	1522.42	1524.68	1522.07	1522.88	49300	75096768.0
2024-12-23 10:15:00	1522.9	1523.62	1520.66	1520.67	52100	79313598.0
2024-12-23 10:20:00	1520.67	1524.32	1520.67	1523.0	30000	45677311.0
2024-12-23 10:25:00	1523.01	1523.61	1521.94	1523.06	26000	39591743.0
2024-12-23 10:30:00	1523.32	1525.5	1523.32	1525.5	21600	32926273.0
2024-12-23 10:35:00	1525.5	1527.5	1525.45	1526.35	35500	54253631.0
2024-12-23 10:40:00	1526.74	1527.4	1525.48	1526.31	23700	36122376.0
2024-12-23 10:45:00	1526.32	1535.6	1526.32	1534.6	137400	210417536.0
2024-12-23 10:50:00	1534.6	1537.89	1530.01	1532.0	102500	157403904.0
2024-12-23 10:55:00	1532.0	1534.88	1532.0	1533.7	31100	47679230.0
2024-12-23 11:00:00	1533.7	1534.97	1533.02	1534.6	28600	43915654.0
2024-12-23 11:05:00	1534.6	1534.64	1533.02	1534.0	25000	38350080.0
2024-12-23 11:10:00	1534.0	1534.58	1533.0	1533.14	31400	48157428.0
2024-12-23 11:15:00	1533.08	1533.67	1529.51	1529.91	37000	56679936.0
2024-12-23 11:20:00	1530.0	1533.49	1528.66	1533.0	33600	51417728.0
2024-12-23 11:25:00	1533.0	1533.4	1531.31	1533.0	24700	37851911.0
2024-12-23 11:30:00	1533.0	1533.3	1531.63	1533.0	29000	44412159.0
2024-12-23 13:05:00	1532.2	1533.0	1530.1	1530.1	39800	60999166.0
2024-12-23 13:10:00	1530.06	1531.99	1529.52	1531.01	22800	34896134.0
2024-12-23 13:15:00	1531.49	1531.99	1528.69	1528.72	32600	49886206.0
2024-12-23 13:20:00	1529.01	1529.5	1528.0	1528.9	27200	41584259.0
2024-12-23 13:25:00	1529.04	1530.91	1528.08	1529.24	20800	31816567.0
2024-12-23 13:30:00	1530.04	1530.88	1528.38	1530.46	25300	38703360.0
2024-12-23 13:35:00	1530.44	1533.3	1530.44	1532.77	47600	72881150.0
2024-12-23 13:40:00	1532.77	1533.0	1531.0	1531.85	45000	68941320.0
2024-12-23 13:45:00	1530.0	1532.0	1529.08	1531.99	22500	34449408.0
2024-12-23 13:50:00	1531.23	1532.68	1531.0	1531.66	27000	41358079.0
2024-12-23 13:55:00	1532.0	1533.0	1531.0	1532.94	37200	57018105.0
2024-12-23 14:00:00	1532.94	1533.0	1531.57	1532.09	25500	39071752.0
2024-12-23 14:05:00	1532.09	1532.52	1530.25	1531.71	32800	50222854.0
2024-12-23 14:10:00	1531.2	1531.7	1529.89	1531.3	41200	63059186.0
2024-12-23 14:15:00	1531.3	1531.3	1528.9	1528.9	38000	58137092.0
2024-12-23 14:20:00	1528.7	1529.0	1526.0	1526.13	52800	80644612.0
2024-12-23 14:25:00	1526.1	1528.2	1525.05	1527.68	50600	77231359.0
2024-12-23 14:30:00	1527.69	1527.69	1525.6	1527.01	33800	51593213.0
2024-12-23 14:35:00	1526.95	1528.96	1526.01	1526.41	45000	68716032.0
2024-12-23 14:40:00	1526.41	1527.8	1525.0	1525.22	58300	88953087.0
2024-12-23 14:45:00	1525.22	1527.99	1525.21	1526.45	41400	63190525.0
2024-12-23 14:50:00	1526.45	1528.22	1526.2	1527.0	53600	81853710.0
2024-12-23 14:55:00	1527.0	1527.69	1526.41	1527.01	52500	80170496.0
2024-12-23 15:00:00	1527.01	1527.5	1526.45	1526.45	64100	97816571.0
2024-12-24 09:35:00	1525.0	1528.93	1524.11	1525.01	117000	178552208.0
2024-12-24 09:40:00	1525.0	1525.0	1521.81	1524.7	68100	103742000.0
2024-12-24 09:45:00	1524.7	1526.98	1523.0	1526.25	50000	76224960.0
2024-12-24 09:50:00	1526.08	1528.0	1526.08	1527.88	33400	51010496.0
2024-12-24 09:55:00	1527.98	1530.8	1527.0	1530.5	60100	91903808.0
2024-12-24 10:00:00	1530.24	1530.29	1528.01	1530.0	35500	54299136.0
2024-12-24 10:05:00	1530.0	1532.0	1529.2	1530.0	52700	80677824.0
2024-12-24 10:10:00	1530.0	1531.87	1530.0	1530.09	32400	49595843.0
2024-12-24 10:15:00	1530.09	1531.0	1529.03	1530.79	34400	52640565.0
2024-12-24 10:20:00	1531.0	1531.99	1530.01	1530.08	37000	56658306.0
2024-12-24 10:25:00	1531.0	1533.0	1531.0	1532.0	84100	128794442.0
2024-12-24 10:30:00	1532.1	1537.0	1532.1	1535.84	110000	168923830.0
2024-12-24 10:35:00	1535.84	1538.0	1533.04	1534.85	56200	86328710.0
2024-12-24 10:40:00	1534.85	1539.24	1534.85	1539.24	117400	180439812.0
2024-12-24 10:45:00	1539.59	1543.71	1538.88	1541.4	137100	211286780.0
2024-12-24 10:50:00	1541.0	1541.39	1536.02	1537.99	50000	76980352.0
2024-12-24 10:55:00	1537.61	1540.0	1536.98	1537.3	25700	39572220.0
2024-12-24 11:00:00	1537.49	1539.88	1536.67	1537.82	31300	48148362.0
2024-12-24 11:05:00	1537.8	1539.5	1537.0	1538.45	38500	59240822.0
2024-12-24 11:10:00	1538.45	1539.88	1536.83	1537.98	28600	43991946.0
2024-12-24 11:15:00	1537.98	1539.0	1537.0	1538.7	22900	35227008.0
2024-12-24 11:20:00	1538.98	1539.99	1538.03	1538.1	26500	40783999.0
2024-12-24 11:25:00	1538.1	1538.1	1536.5	1536.87	22500	34589435.0
2024-12-24 11:30:00	1536.87	1537.81	1536.51	1536.51	16800	25823358.0
2024-12-24 13:05:00	1536.51	1538.0	1535.0	1537.8	34400	52870788.0
2024-12-24 13:10:00	1538.0	1538.9	1537.09	1537.56	17500	26912630.0
2024-12-24 13:15:00	1537.31	1537.99	1535.54	1537.0	23400	35955208.0
2024-12-24 13:20:00	1537.3	1537.31	1535.0	1536.5	21300	32718720.0
2024-12-24 13:25:00	1536.56	1538.0	1535.76	1537.57	21600	33200517.0
2024-12-24 13:30:00	1537.57	1539.13	1537.57	1538.22	39100	60126207.0
2024-12-24 13:35:00	1538.5	1539.39	1538.15	1539.0	29700	45706239.0
2024-12-24 13:40:00	1538.93	1538.93	1536.82	1538.28	25000	38445817.0
2024-12-24 13:45:00	1538.28	1538.95	1537.1	1538.26	20900	32150535.0
2024-12-24 13:50:00	1538.26	1539.28	1537.46	1538.9	39200	60311291.0
2024-12-24 13:55:00	1538.37	1540.0	1538.1	1539.19	68000	104672514.0
2024-12-24 14:00:00	1539.4	1539.89	1537.6	1538.6	52000	79995649.0
2024-12-24 14:05:00	1538.99	1539.2	1537.11	1538.29	34000	52289529.0
2024-12-24 14:10:00	1538.41	1539.0	1536.35	1536.35	23000	35365886.0
2024-12-24 14:15:00	1536.35	1536.8	1535.0	1535.05	31300	48058370.0
2024-12-24 14:20:00	1535.05	1535.12	1534.5	1534.65	28700	44049152.0
2024-12-24 14:25:00	1534.65	1537.5	1534.52	1536.01	36800	56506631.0
2024-12-24 14:30:00	1535.68	1537.49	1535.68	1537.49	20600	31645945.0
2024-12-24 14:35:00	1537.49	1537.89	1536.3	1536.3	23500	36126470.0
2024-12-24 14:40:00	1536.3	1539.0	1536.28	1538.0	63300	97456646.0
2024-12-24 14:45:00	1538.77	1541.0	1538.01	1541.0	105800	162926586.0
2024-12-24 14:50:00	1541.0	1541.27	1540.0	1540.97	60100	92598784.0
2024-12-24 14:55:00	1540.97	1540.98	1538.5	1538.94	48200	74096390.0
2024-12-24 15:00:00	1538.94	1539.0	1538.8	1538.82	65000	100057074.0
2024-12-25 09:35:00	1538.8	1538.8	1531.25	1531.25	151400	232379680.0
2024-12-25 09:40:00	1531.25	1532.23	1526.25	1528.3	125500	191972000.0
2024-12-25 09:45:00	1528.3	1530.2	1528.1	1529.11	81300	124335232.0
2024-12-25 09:50:00	1529.26	1530.76	1529.25	1529.5	77200	118091773.0
2024-12-25 09:55:00	1529.52	1531.0	1529.28	1529.95	91800	140434185.0
2024-12-25 10:00:00	1529.99	1537.5	1529.99	1537.49	93100	142746237.0
2024-12-25 10:05:00	1537.5	1537.63	1532.88	1533.08	67600	103780086.0
2024-12-25 10:10:00	1533.08	1534.46	1532.0	1532.27	30600	46909704.0
2024-12-25 10:15:00	1532.05	1532.51	1532.04	1532.13	28600	43727095.0
2024-12-25 10:20:00	1532.65	1533.07	1532.15	1532.6	22800	34945932.0
2024-12-25 10:25:00	1532.6	1532.63	1532.18	1532.41	27000	41374718.0
2024-12-25 10:30:00	1532.41	1532.59	1531.39	1531.39	27700	42438404.0
2024-12-25 10:35:00	1531.39	1532.0	1531.31	1531.32	17300	26496768.0
2024-12-25 10:40:00	1531.17	1531.32	1529.0	1529.27	39900	61036408.0
2024-12-25 10:45:00	1529.27	1530.97	1529.24	1530.9	15400	23660674.0
2024-12-25 10:50:00	1530.97	1532.1	1530.9	1532.1	13000	19910269.0
2024-12-25 10:55:00	1532.1	1535.0	1532.1	1534.96	56000	85842941.0
2024-12-25 11:00:00	1534.96	1534.99	1532.21	1533.41	15900	24390922.0
2024-12-25 11:05:00	1532.25	1533.89	1532.25	1533.8	16300	24995452.0
2024-12-25 11:10:00	1533.82	1533.85	1530.5	1531.63	20200	30945152.0
2024-12-25 11:15:00	1531.63	1532.0	1529.44	1529.44	25900	39637496.0
2024-12-25 11:20:00	1529.34	1530.28	1529.0	1530.01	24500	37475208.0
2024-12-25 11:25:00	1530.0	1530.02	1529.49	1529.58	17300	26464768.0
2024-12-25 11:30:00	1529.58	1529.79	1529.27	1529.58	23100	35332614.0
2024-12-25 13:05:00	1529.4	1529.59	1527.07	1528.0	51900	79318002.0
2024-12-25 13:10:00	1528.01	1530.0	1528.01	1529.8	21600	33034376.0
2024-12-25 13:15:00	1529.92	1529.99	1528.26	1529.79	13800	21094016.0
2024-12-25 13:20:00	1529.95	1529.98	1528.33	1529.0	15400	23593981.0
2024-12-25 13:25:00	1529.0	1530.23	1529.0	1529.99	14300	21877763.0
2024-12-25 13:30:00	1530.0	1530.2	1529.0	1529.44	16200	24782464.0
2024-12-25 13:35:00	1529.45	1530.1	1529.13	1529.39	16700	25545472.0
2024-12-25 13:40:00	1529.39	1529.98	1528.88	1529.54	28200	43128189.0
2024-12-25 13:45:00	1529.54	1529.64	1528.87	1529.1	20500	31346177.0
2024-12-25 13:50:00	1529.09	1529.57	1528.95	1529.45	15000	22936698.0
2024-12-25 13:55:00	1529.43	1529.81	1529.03	1529.1	17400	26610952.0
2024-12-25 14:00:00	1529.1	1529.67	1529.0	1529.0	20600	31502720.0
2024-12-25 14:05:00	1529.0	1529.06	1527.0	1528.09	57800	88313348.0
2024-12-25 14:10:00	1528.09	1528.19	1527.35	1528.19	24400	37281019.0
2024-12-25 14:15:00	1528.19	1528.38	1527.6	1528.38	17600	26891514.0
2024-12-25 14:20:00	1528.2	1529.0	1528.0	1528.94	16500	25222400.0
2024-12-25 14:25:00	1528.94	1528.94	1528.02	1528.49	15300	23385345.0
2024-12-25 14:30:00	1528.5	1529.09	1528.4	1529.0	13800	21114120.0
2024-12-25 14:35:00	1529.0	1529.6	1527.6	1527.62	35200	53791493.0
2024-12-25 14:40:00	1527.91	1528.36	1527.6	1527.6	29000	44308471.0
2024-12-25 14:45:00	1527.6	1528.87	1527.6	1528.56	37000	56524548.0
2024-12-25 14:50:00	1528.62	1529.96	1528.62	1528.9	26900	41134597.0
2024-12-25 14:55:00	1528.9	1530.0	1528.83	1529.01	44700	68369141.0
2024-12-25 15:00:00	1529.01	1529.96	1529.0	1529.81	18200	27833852.0
2024-12-26 09:35:00	1534.0	1534.0	1523.02	1525.42	191500	292147136.0
2024-12-26 09:40:00	1525.42	1531.0	1525.42	1531.0	84700	129361920.0
2024-12-26 09:45:00	1531.01	1533.77	1531.01	1531.98	67100	102992480.0
2024-12-26 09:50:00	1532.0	1536.49	1532.0	1535.48	107500	165007514.0
2024-12-26 09:55:00	1535.49	1536.16	1534.0	1535.77	63200	97049470.0
2024-12-26 10:00:00	1535.77	1538.78	1535.02	1537.44	69900	107386052.0
2024-12-26 10:05:00	1537.44	1538.6	1537.15	1538.27	66400	102173386.0
2024-12-26 10:10:00	1538.28	1538.3	1536.0	1536.0	37000	56894394.0
2024-12-26 10:15:00	1536.0	1536.02	1533.01	1534.0	28800	44204096.0
2024-12-26 10:20:00	1534.0	1535.55	1533.62	1533.83	19000	29090938.0
2024-12-26 10:25:00	1533.86	1534.83	1533.08	1533.73	22000	33819010.0
2024-12-26 10:30:00	1533.73	1533.73	1530.01	1532.5	43900	67261826.0
2024-12-26 10:35:00	1532.7	1534.98	1532.41	1534.8	15400	23595006.0
2024-12-26 10:40:00	1534.79	1534.79	1533.1	1534.36	16000	24548485.0
2024-12-26 10:45:00	1534.35	1534.45	1533.15	1533.15	14200	21779711.0
2024-12-26 10:50:00	1533.14	1534.27	1533.0	1533.99	12300	18864380.0
2024-12-26 10:55:00	1533.9	1534.0	1532.0	1532.03	14000	21467392.0
2024-12-26 11:00:00	1532.03	1534.27	1532.03	1534.27	13100	20081280.0
2024-12-26 11:05:00	1534.0	1534.27	1532.09	1534.18	20800	31894532.0
2024-12-26 11:10:00	1534.18	1534.27	1532.01	1532.9	19900	30511224.0
2024-12-26 11:15:00	1532.9	1533.5	1532.9	1532.99	12600	19316110.0
2024-12-26 11:20:00	1532.9	1532.99	1530.01	1530.01	24200	37058674.0
2024-12-26 11:25:00	1530.07	1532.08	1530.07	1531.01	12000	18371584.0
2024-12-26 11:30:00	1531.68	1532.95	1530.53	1530.82	15200	23279238.0
2024-12-26 13:05:00	1530.71	1531.95	1529.0	1530.5	48100	73600516.0
2024-12-26 13:10:00	1531.92	1532.01	1530.59	1531.55	13200	20216314.0
2024-12-26 13:15:00	1531.54	1531.55	1529.0	1529.02	31400	48078340.0
2024-12-26 13:20:00	1529.09	1530.39	1529.09	1529.1	18300	27992568.0
2024-12-26 13:25:00	1529.11	1530.13	1528.86	1528.86	29400	44965516.0
2024-12-26 13:30:00	1528.98	1529.3	1528.57	1528.99	28300	43263228.0
2024-12-26 13:35:00	1528.99	1528.99	1528.0	1528.02	33800	51662726.0
2024-12-26 13:40:00	1528.02	1529.47	1528.0	1529.31	27700	42340992.0
2024-12-26 13:45:00	1529.27	1529.35	1528.79	1529.0	16800	25688314.0
2024-12-26 13:50:00	1528.99	1530.19	1528.99	1530.0	24900	38011771.0
2024-12-26 13:55:00	1530.0	1530.15	1529.8	1529.8	13800	21192959.0
2024-12-26 14:00:00	1529.8	1530.03	1528.5	1528.91	33000	50458508.0
2024-12-26 14:05:00	1528.91	1529.67	1528.0	1528.0	28700	43865331.0
2024-12-26 14:10:00	1528.01	1528.08	1528.0	1528.08	36300	55468039.0
2024-12-26 14:15:00	1528.08	1528.96	1528.0	1528.23	34900	53339012.0
2024-12-26 14:20:00	1528.11	1528.11	1526.3	1527.14	74900	114386422.0
2024-12-26 14:25:00	1527.21	1528.86	1526.85	1527.4	37600	57429503.0
2024-12-26 14:30:00	1527.26	1527.69	1527.0	1527.36	46800	71403521.0
2024-12-26 14:35:00	1527.36	1528.47	1527.36	1528.47	25800	39340801.0
2024-12-26 14:40:00	1528.76	1528.97	1527.74	1528.1	30500	46615557.0
2024-12-26 14:45:00	1528.25	1528.51	1527.6	1528.0	60800	92895228.0
2024-12-26 14:50:00	1528.0	1528.19	1527.35	1528.0	39100	59665930.0
2024-12-26 14:55:00	1527.8	1528.0	1527.39	1527.89	54400	83107324.0
2024-12-26 15:00:00	1527.78	1528.02	1527.77	1527.79	54900	83877124.0
2024-12-27 09:35:00	1528.9	1529.8	1522.15	1524.72	152200	232266864.0
2024-12-27 09:40:00	1524.72	1525.0	1523.01	1523.79	107400	163667856.0
2024-12-27 09:45:00	1523.18	1523.86	1519.5	1520.24	228500	347541120.0
2024-12-27 09:50:00	1521.92	1524.19	1520.09	1523.38	83400	126852801.0
2024-12-27 09:55:00	1523.79	1526.0	1523.08	1524.08	49600	75660037.0
2024-12-27 10:00:00	1524.08	1525.49	1523.2	1525.0	33200	50619574.0
2024-12-27 10:05:00	1525.0	1526.86	1523.0	1525.1	56700	86468225.0
2024-12-27 10:10:00	1525.0	1526.87	1524.03	1524.39	31000	47280635.0
2024-12-27 10:15:00	1524.39	1525.12	1523.98	1524.25	28400	43315464.0
2024-12-27 10:20:00	1524.2	1524.98	1524.05	1524.78	19100	29114752.0
2024-12-27 10:25:00	1524.79	1525.12	1524.33	1524.78	19400	29597312.0
2024-12-27 10:30:00	1524.78	1525.0	1523.16	1523.2	32300	49226880.0
2024-12-27 10:35:00	1523.99	1523.99	1522.79	1523.3	25000	38078202.0
2024-12-27 10:40:00	1523.4	1525.06	1523.06	1524.02	16000	24377357.0
2024-12-27 10:45:00	1524.87	1525.12	1523.25	1524.17	14100	21493241.0
2024-12-27 10:50:00	1524.19	1525.0	1523.82	1524.06	59800	91182970.0
2024-12-27 10:55:00	1524.06	1526.0	1523.91	1526.0	23800	36317445.0
2024-12-27 11:00:00	1526.0	1526.3	1524.13	1526.3	20800	31729792.0
2024-12-27 11:05:00	1526.3	1526.3	1524.87	1525.96	17000	25937160.0
2024-12-27 11:10:00	1525.9	1530.0	1524.99	1529.39	65500	100089977.0
2024-12-27 11:15:00	1529.39	1536.0	1529.39	1535.5	126800	194286848.0
2024-12-27 11:20:00	1535.5	1536.0	1532.82	1532.82	85000	130481280.0
2024-12-27 11:25:00	1533.03	1533.69	1530.14	1532.87	42400	64974592.0
2024-12-27 11:30:00	1532.87	1532.99	1529.75	1529.99	21100	32300928.0
2024-12-27 13:05:00	1529.75	1531.16	1528.18	1530.0	34200	52313732.0
2024-12-27 13:10:00	1530.0	1531.75	1529.2	1530.78	26300	40244857.0
2024-12-27 13:15:00	1530.77	1531.96	1529.99	1531.51	18300	28015107.0
2024-12-27 13:20:00	1531.51	1531.96	1530.05	1531.96	20000	30568443.0
2024-12-27 13:25:00	1531.96	1532.85	1530.54	1530.65	24900	38129669.0
2024-12-27 13:30:00	1531.41	1532.0	1530.5	1531.0	24800	37981176.0
2024-12-27 13:35:00	1531.0	1531.73	1530.45	1530.45	17300	26485509.0
2024-12-27 13:40:00	1530.67	1531.5	1530.5	1530.51	14000	21478147.0
2024-12-27 13:45:00	1530.51	1530.99	1528.2	1528.52	36000	55153410.0
2024-12-27 13:50:00	1529.99	1530.0	1527.5	1528.11	35600	54289151.0
2024-12-27 13:55:00	1527.66	1529.74	1527.51	1529.15	32900	50289408.0
2024-12-27 14:00:00	1529.15	1529.2	1527.78	1529.15	24900	38069254.0
2024-12-27 14:05:00	1529.15	1530.9	1528.45	1529.99	36800	56284671.0
2024-12-27 14:10:00	1529.5	1530.88	1529.0	1530.84	26000	39776754.0
2024-12-27 14:15:00	1530.82	1530.82	1528.0	1528.99	19500	29810182.0
2024-12-27 14:20:00	1528.01	1529.68	1528.0	1528.99	21800	33324026.0
2024-12-27 14:25:00	1528.99	1529.27	1528.11	1528.99	19700	30111235.0
2024-12-27 14:30:00	1528.48	1530.0	1528.0	1529.79	39400	60241161.0
2024-12-27 14:35:00	1529.79	1529.79	1528.51	1529.7	21300	32571648.0
2024-12-27 14:40:00	1529.69	1530.0	1528.5	1529.42	33300	50934010.0
2024-12-27 14:45:00	1529.42	1529.94	1528.31	1529.5	42800	65451520.0
2024-12-27 14:50:00	1529.5	1530.0	1528.51	1529.05	51700	79165947.0
2024-12-27 14:55:00	1529.42	1529.42	1528.0	1528.0	71800	109798143.0
2024-12-27 15:00:00	1528.0	1528.98	1528.0	1528.97	33100	50601226.0
2024-12-30 09:35:00	1533.97	1543.8	1530.59	1541.0	328200	504562656.0
2024-12-30 09:40:00	1541.52	1542.0	1540.0	1540.79	172900	266505051.0
2024-12-30 09:45:00	1540.62	1540.78	1533.78	1533.91	114500	175921861.0
2024-12-30 09:50:00	1533.91	1533.98	1531.18	1532.62	66500	101914179.0
2024-12-30 09:55:00	1532.8	1535.0	1532.65	1534.14	67900	104167999.0
2024-12-30 10:00:00	1534.11	1537.17	1534.09	1536.65	48400	74319226.0
2024-12-30 10:05:00	1536.64	1536.8	1534.81	1536.6	31100	47651972.0
2024-12-30 10:10:00	1536.65	1536.84	1533.3	1534.07	38400	58928774.0
2024-12-30 10:15:00	1534.07	1534.07	1531.42	1531.67	52700	80754048.0
2024-12-30 10:20:00	1531.93	1534.5	1531.93	1533.31	33300	51073535.0
2024-12-30 10:25:00	1533.31	1534.36	1532.82	1534.09	36100	55365371.0
2024-12-30 10:30:00	1534.12	1534.9	1532.63	1534.9	43000	65934208.0
2024-12-30 10:35:00	1534.9	1535.5	1532.12	1532.81	51500	79018492.0
2024-12-30 10:40:00	1532.22	1534.77	1531.91	1534.7	40800	62563070.0
2024-12-30 10:45:00	1534.7	1535.34	1533.0	1534.85	36800	56437126.0
2024-12-30 10:50:00	1534.85	1534.92	1533.19	1534.18	29700	45626875.0
2024-12-30 10:55:00	1534.18	1535.0	1533.13	1534.98	23100	35512455.0
2024-12-30 11:00:00	1534.99	1535.0	1534.3	1534.4	15300	23483770.0
2024-12-30 11:05:00	1534.41	1534.41	1533.0	1534.03	16700	25614848.0
2024-12-30 11:10:00	1533.34	1534.0	1531.88	1532.09	16800	25741949.0
2024-12-30 11:15:00	1531.96	1532.67	1531.74	1532.66	17000	26051982.0
2024-12-30 11:20:00	1532.66	1532.75	1531.55	1532.75	18700	28648829.0
2024-12-30 11:25:00	1532.63	1533.0	1528.01	1528.88	70500	107872508.0
2024-12-30 11:30:00	1528.88	1531.66	1528.5	1530.61	31500	48179328.0
2024-12-30 13:05:00	1530.51	1531.27	1529.0	1529.17	34200	52328444.0
2024-12-30 13:10:00	1529.14	1530.91	1528.51	1530.1	36300	55503620.0
2024-12-30 13:15:00	1530.01	1530.26	1528.46	1528.7	38400	58703104.0
2024-12-30 13:20:00	1528.79	1530.0	1528.4	1528.44	35600	54426112.0
2024-12-30 13:25:00	1528.44	1528.45	1527.02	1527.13	49100	75020800.0
2024-12-30 13:30:00	1527.13	1527.4	1526.8	1527.11	37400	57111552.0
2024-12-30 13:35:00	1527.0	1527.2	1525.35	1525.38	50500	77073920.0
2024-12-30 13:40:00	1525.37	1527.41	1525.35	1527.37	44000	67162880.0
2024-12-30 13:45:00	1527.38	1528.44	1526.15	1527.2	39400	60186112.0
2024-12-30 13:50:00	1527.2	1527.82	1526.5	1527.58	19500	29781248.0
2024-12-30 13:55:00	1527.28	1527.46	1526.17	1526.58	40200	61369856.0
2024-12-30 14:00:00	1526.57	1527.03	1525.99	1526.8	45900	70059008.0
2024-12-30 14:05:00	1526.8	1527.25	1526.06	1527.12	32600	49781248.0
2024-12-30 14:10:00	1527.12	1529.86	1527.0	1528.8	36300	55447044.0
2024-12-30 14:15:00	1528.93	1529.5	1528.0	1528.25	32500	49676540.0
2024-12-30 14:20:00	1528.25	1528.25	1527.12	1527.49	26600	40636416.0
2024-12-30 14:25:00	1527.12	1529.0	1527.12	1528.93	29900	45698560.0
2024-12-30 14:30:00	1528.93	1529.09	1528.0	1529.0	39400	60228352.0
2024-12-30 14:35:00	1529.02	1529.1	1528.36	1528.36	41900	64056064.0
2024-12-30 14:40:00	1528.36	1528.36	1526.37	1526.37	70700	107924736.0
2024-12-30 14:45:00	1526.58	1528.15	1526.15	1527.58	53600	81911040.0
2024-12-30 14:50:00	1527.58	1528.0	1527.0	1527.05	63100	96322816.0
2024-12-30 14:55:00	1527.0	1527.18	1526.5	1526.95	84300	128714240.0
2024-12-30 15:00:00	1526.7	1527.32	1525.0	1525.0	135300	206380032.0
2024-12-31 09:35:00	1525.4	1531.39	1522.68	1528.0	216600	330958688.0
2024-12-31 09:40:00	1528.0	1530.02	1525.68	1529.94	70300	107428576.0
2024-12-31 09:45:00	1529.61	1534.93	1529.01	1533.7	170900	261875512.0
2024-12-31 09:50:00	1533.81	1538.5	1532.89	1538.5	269500	413938564.0
2024-12-31 09:55:00	1538.66	1545.0	1538.66	1542.99	413100	636984068.0
2024-12-31 10:00:00	1542.82	1542.82	1536.0	1537.99	103900	159848960.0
2024-12-31 10:05:00	1537.99	1540.9	1536.15	1537.81	99500	153028098.0
2024-12-31 10:10:00	1537.81	1537.81	1536.08	1537.55	57000	87630594.0
2024-12-31 10:15:00	1537.8	1539.1	1535.55	1535.67	50400	77478396.0
2024-12-31 10:20:00	1535.35	1537.6	1533.2	1537.44	47900	73551359.0
2024-12-31 10:25:00	1537.41	1539.07	1536.88	1539.0	49800	76647935.0
2024-12-31 10:30:00	1539.2	1539.8	1538.31	1539.1	52600	80950537.0
2024-12-31 10:35:00	1539.1	1541.0	1537.07	1540.6	97900	150666743.0
2024-12-31 10:40:00	1540.6	1540.88	1537.98	1539.23	28300	43556094.0
2024-12-31 10:45:00	1539.23	1540.49	1538.01	1540.1	63800	98229763.0
2024-12-31 10:50:00	1540.13	1540.24	1538.98	1539.4	39100	60208385.0
2024-12-31 10:55:00	1539.4	1539.92	1536.01	1537.67	39800	61207288.0
2024-12-31 11:00:00	1537.1	1537.77	1533.57	1535.88	47400	72770568.0
2024-12-31 11:05:00	1534.12	1535.86	1532.01	1533.61	42000	64391170.0
2024-12-31 11:10:00	1533.21	1533.21	1528.81	1528.94	68400	104692990.0
2024-12-31 11:15:00	1528.0	1529.62	1527.55	1527.92	71300	108971776.0
2024-12-31 11:20:00	1528.38	1529.98	1527.6	1528.88	44900	68624384.0
2024-12-31 11:25:00	1528.88	1531.78	1528.22	1531.72	31700	48496640.0
2024-12-31 11:30:00	1531.99	1533.8	1531.41	1531.41	37100	56870148.0
2024-12-31 13:05:00	1531.41	1535.6	1531.41	1534.0	64300	98646524.0
2024-12-31 13:10:00	1534.01	1535.47	1534.01	1535.15	33300	51134976.0
2024-12-31 13:15:00	1535.15	1535.47	1532.07	1535.32	31900	48959484.0
2024-12-31 13:20:00	1535.28	1535.53	1535.28	1535.43	38300	58807548.0
2024-12-31 13:25:00	1535.53	1537.8	1533.82	1537.02	62000	95244808.0
2024-12-31 13:30:00	1536.92	1538.38	1536.43	1536.69	51600	79344639.0
2024-12-31 13:35:00	1536.45	1536.45	1534.03	1535.0	39800	61106434.0
2024-12-31 13:40:00	1535.0	1535.0	1533.31	1534.14	48500	74405378.0
2024-12-31 13:45:00	1534.14	1534.48	1532.0	1532.0	39200	60120317.0
2024-12-31 13:50:00	1532.0	1534.5	1531.9	1534.49	40800	62563320.0
2024-12-31 13:55:00	1534.49	1534.91	1532.43	1533.92	35500	54450184.0
2024-12-31 14:00:00	1534.05	1534.88	1532.07	1533.99	36900	56576252.0
2024-12-31 14:05:00	1532.97	1535.0	1532.71	1534.73	45300	69486850.0
2024-12-31 14:10:00	1534.72	1534.73	1531.47	1533.66	52100	79848442.0
2024-12-31 14:15:00	1533.66	1533.66	1529.0	1529.14	82500	126256648.0
2024-12-31 14:20:00	1529.02	1529.83	1527.51	1529.02	62500	95539712.0
2024-12-31 14:25:00	1528.86	1529.48	1527.67	1528.13	71400	109122048.0
2024-12-31 14:30:00	1528.13	1528.13	1525.0	1525.5	137700	210160128.0
2024-12-31 14:35:00	1525.5	1527.8	1525.03	1526.64	108600	165721088.0
2024-12-31 14:40:00	1527.34	1530.98	1526.5	1529.67	74200	113476096.0
2024-12-31 14:45:00	1529.65	1531.9	1527.0	1530.78	89900	137332224.0
2024-12-31 14:50:00	1530.17	1532.13	1525.5	1527.61	129100	197263872.0
2024-12-31 14:55:00	1526.88	1527.26	1525.1	1525.42	159500	243437056.0
2024-12-31 15:00:00	1525.45	1525.46	1524.0	1524.0	190200	289981952.0
2025-01-02 09:35:00	1524.0	1524.0	1510.01	1512.0	436100	661125496.0
2025-01-02 09:40:00	1512.0	1512.7	1507.22	1508.03	288700	436029322.0
2025-01-02 09:45:00	1508.03	1508.78	1502.0	1508.68	204700	308042359.0
2025-01-02 09:50:00	1508.68	1508.68	1503.25	1506.5	109400	164713484.0
2025-01-02 09:55:00	1506.02	1508.8	1504.66	1506.18	91800	138302464.0
2025-01-02 10:00:00	1506.48	1506.52	1502.0	1502.01	115200	173252603.0
2025-01-02 10:05:00	1502.01	1502.02	1493.33	1494.5	384900	576565248.0
2025-01-02 10:10:00	1494.5	1497.99	1494.02	1494.3	134000	200416256.0
2025-01-02 10:15:00	1494.01	1496.34	1492.95	1496.03	137400	205368576.0
2025-01-02 10:20:00	1496.03	1498.28	1495.19	1496.65	82800	123919872.0
2025-01-02 10:25:00	1496.66	1498.97	1495.02	1495.04	71200	106420224.0
2025-01-02 10:30:00	1495.05	1498.93	1495.0	1497.8	66100	98952704.0
2025-01-02 10:35:00	1497.5	1502.0	1497.0	1499.36	79600	119338490.0
2025-01-02 10:40:00	1499.3	1501.0	1497.01	1500.0	68400	102505990.0
2025-01-02 10:45:00	1499.5	1501.98	1498.37	1499.8	47800	71697152.0
2025-01-02 10:50:00	1499.93	1501.43	1499.91	1501.0	42600	63926272.0
2025-01-02 10:55:00	1500.56	1501.0	1499.0	1499.01	73700	110561024.0
2025-01-02 11:00:00	1499.01	1499.01	1495.9	1495.9	77600	116194304.0
2025-01-02 11:05:00	1495.9	1497.5	1494.0	1497.49	79800	119297280.0
2025-01-02 11:10:00	1497.49	1499.01	1496.22	1499.01	33800	50615808.0
2025-01-02 11:15:00	1499.01	1499.9	1496.68	1499.9	48900	73283072.0
2025-01-02 11:20:00	1499.89	1501.97	1498.0	1498.81	50500	75760128.0
2025-01-02 11:25:00	1500.0	1502.0	1499.99	1501.99	40200	60337923.0
2025-01-02 11:30:00	1501.8	1502.0	1498.01	1501.0	49500	74259965.0
2025-01-02 13:05:00	1500.0	1504.75	1500.0	1503.08	67600	101669375.0
2025-01-02 13:10:00	1503.03	1504.5	1500.0	1500.0	54300	81604093.0
2025-01-02 13:15:00	1500.0	1501.88	1500.0	1500.58	33300	49967100.0
2025-01-02 13:20:00	1500.58	1501.44	1499.0	1500.8	63800	95692808.0
2025-01-02 13:25:00	1500.59	1501.92	1497.0	1498.87	54600	81865728.0
2025-01-02 13:30:00	1497.34	1498.78	1496.1	1497.74	45600	68265984.0
2025-01-02 13:35:00	1497.73	1497.96	1496.06	1496.68	42400	63464960.0
2025-01-02 13:40:00	1496.68	1496.69	1495.0	1495.0	44300	66267136.0
2025-01-02 13:45:00	1495.0	1496.0	1493.0	1493.0	102500	153150464.0
2025-01-02 13:50:00	1493.0	1493.01	1491.0	1491.06	127200	189786112.0
2025-01-02 13:55:00	1491.06	1491.08	1490.01	1490.12	99600	148448256.0
2025-01-02 14:00:00	1490.44	1492.45	1490.0	1492.44	107500	160166400.0
2025-01-02 14:05:00	1492.44	1492.44	1489.01	1489.97	161800	241187840.0
2025-01-02 14:10:00	1489.99	1491.61	1488.02	1488.02	81300	121064960.0
2025-01-02 14:15:00	1488.05	1489.99	1486.9	1486.9	106800	158865408.0
2025-01-02 14:20:00	1487.0	1488.0	1485.43	1485.92	111100	165044736.0
2025-01-02 14:25:00	1485.92	1488.31	1485.5	1487.0	78500	116680192.0
2025-01-02 14:30:00	1486.4	1490.01	1486.0	1489.0	84600	125840384.0
2025-01-02 14:35:00	1489.0	1489.0	1485.08	1485.11	86800	129024512.0
2025-01-02 14:40:00	1485.44	1486.0	1483.81	1484.07	121100	179830784.0
2025-01-02 14:45:00	1484.07	1485.0	1480.18	1480.46	135000	200261120.0
2025-01-02 14:50:00	1480.46	1482.82	1480.0	1482.82	134700	199412224.0
2025-01-02 14:55:00	1482.01	1490.0	1482.0	1489.0	156900	233183232.0
2025-01-02 15:00:00	1489.0	1489.6	1488.0	1488.0	104700	155845120.0
2025-01-03 09:35:00	1494.5	1494.5	1486.01	1488.18	198300	295606016.0
2025-01-03 09:40:00	1488.18	1491.51	1485.5	1488.07	114000	169666048.0
2025-01-03 09:45:00	1489.66	1493.0	1487.85	1491.98	112500	167682630.0
2025-01-03 09:50:00	1491.19	1494.6	1490.0	1490.85	102800	153359666.0
2025-01-03 09:55:00	1492.01	1492.87	1488.87	1489.97	83800	124947532.0
2025-01-03 10:00:00	1489.97	1492.4	1487.0	1489.11	78700	117227580.0
2025-01-03 10:05:00	1489.11	1492.33	1488.13	1492.0	51400	76650756.0
2025-01-03 10:10:00	1492.0	1493.72	1490.0	1490.35	70600	105438583.0
2025-01-03 10:15:00	1490.35	1491.05	1489.0	1489.81	38900	57960835.0
2025-01-03 10:20:00	1489.81	1489.83	1487.0	1487.08	63200	94021380.0
2025-01-03 10:25:00	1487.08	1487.66	1486.0	1487.14	34500	51192062.0
2025-01-03 10:30:00	1487.69	1487.99	1486.18	1487.27	61900	92041984.0
2025-01-03 10:35:00	1487.28	1488.5	1486.32	1488.49	45400	67539320.0
2025-01-03 10:40:00	1488.48	1489.48	1486.3	1486.3	38800	57727240.0
2025-01-03 10:45:00	1486.28	1486.99	1483.0	1483.0	85400	126815748.0
2025-01-03 10:50:00	1482.33	1483.0	1481.01	1481.02	52900	78409724.0
2025-01-03 10:55:00	1481.04	1481.87	1481.0	1481.58	35500	52587264.0
2025-01-03 11:00:00	1481.58	1483.9	1481.54	1483.87	21300	31582212.0
2025-01-03 11:05:00	1483.87	1485.51	1483.87	1484.31	18000	26722560.0
2025-01-03 11:10:00	1484.59	1486.79	1484.01	1485.6	17800	26435586.0
2025-01-03 11:15:00	1485.75	1488.28	1485.0	1486.63	36300	53973624.0
2025-01-03 11:20:00	1487.19	1488.32	1486.0	1487.96	32300	48045946.0
2025-01-03 11:25:00	1487.3	1488.89	1486.01	1488.0	50900	75724424.0
2025-01-03 11:30:00	1488.49	1488.8	1486.1	1486.66	46800	69647353.0
2025-01-03 13:05:00	1486.66	1491.5	1486.66	1488.0	74000	110159883.0
2025-01-03 13:10:00	1488.0	1488.0	1486.0	1487.92	31500	46837751.0
2025-01-03 13:15:00	1487.94	1487.94	1484.0	1485.0	43200	64169473.0
2025-01-03 13:20:00	1485.0	1486.0	1482.01	1482.16	39400	58468872.0
2025-01-03 13:25:00	1482.0	1483.36	1480.0	1480.0	118700	175787516.0
2025-01-03 13:30:00	1480.0	1481.97	1479.02	1480.04	112600	166652416.0
2025-01-03 13:35:00	1480.01	1482.8	1480.0	1482.69	35700	52837120.0
2025-01-03 13:40:00	1482.69	1482.69	1480.5	1481.0	49500	73343232.0
2025-01-03 13:45:00	1481.0	1482.99	1481.0	1482.83	23000	34105856.0
2025-01-03 13:50:00	1482.83	1485.0	1482.83	1483.37	41100	61004288.0
2025-01-03 13:55:00	1483.8	1484.01	1481.0	1481.3	41100	60927232.0
2025-01-03 14:00:00	1481.3	1482.81	1480.0	1480.93	54400	80564480.0
2025-01-03 14:05:00	1480.5	1480.52	1475.01	1476.39	115000	169919232.0
2025-01-03 14:10:00	1476.01	1476.01	1471.1	1471.51	105900	156002560.0
2025-01-03 14:15:00	1471.51	1472.0	1468.0	1469.27	117100	172136448.0
2025-01-03 14:20:00	1469.65	1472.0	1467.02	1472.0	93600	137439232.0
2025-01-03 14:25:00	1472.0	1477.0	1471.0	1477.0	74900	110378752.0
2025-01-03 14:30:00	1477.02	1478.66	1474.01	1477.0	53200	78519296.0
2025-01-03 14:35:00	1477.0	1477.0	1470.83	1472.03	91900	135428096.0
2025-01-03 14:40:00	1472.03	1477.0	1470.5	1474.02	82000	120894976.0
2025-01-03 14:45:00	1474.02	1478.0	1474.0	1476.09	76000	112137472.0
2025-01-03 14:50:00	1476.06	1477.99	1472.0	1472.98	88700	130869248.0
2025-01-03 14:55:00	1472.98	1476.03	1472.15	1473.1	119100	175516160.0
2025-01-03 15:00:00	1473.1	1475.0	1473.04	1475.0	108800	160519168.0
2025-01-06 09:35:00	1453.0	1462.63	1446.98	1457.0	644800	937238334.0
2025-01-06 09:40:00	1456.16	1458.0	1445.51	1447.1	278600	403958978.0
2025-01-06 09:45:00	1447.1	1452.72	1445.0	1445.0	216300	313329285.0
2025-01-06 09:50:00	1445.01	1447.35	1443.34	1444.65	215600	311520888.0
2025-01-06 09:55:00	1444.26	1444.26	1434.8	1434.8	271600	391256835.0
2025-01-06 10:00:00	1434.97	1435.38	1432.9	1434.49	184400	264296960.0
2025-01-06 10:05:00	1433.98	1439.0	1433.02	1439.0	147600	211841792.0
2025-01-06 10:10:00	1438.63	1443.99	1438.63	1441.11	104900	151290364.0
2025-01-06 10:15:00	1441.5	1448.99	1441.5	1447.0	108000	156215556.0
2025-01-06 10:20:00	1447.72	1450.99	1445.82	1445.82	105000	152118021.0
2025-01-06 10:25:00	1446.89	1447.0	1443.04	1446.48	83000	119972603.0
2025-01-06 10:30:00	1447.63	1450.47	1446.49	1447.03	71500	103652352.0
2025-01-06 10:35:00	1447.19	1449.23	1445.72	1448.98	43800	63384825.0
2025-01-06 10:40:00	1448.0	1451.5	1446.95	1450.04	70500	102200839.0
2025-01-06 10:45:00	1450.04	1452.68	1449.59	1451.64	52500	76188416.0
2025-01-06 10:50:00	1451.1	1451.12	1448.9	1449.95	29600	42833155.0
2025-01-06 10:55:00	1449.9	1450.7	1447.82	1448.03	52500	76060927.0
2025-01-06 11:00:00	1448.1	1448.13	1445.01	1445.4	28200	40793598.0
2025-01-06 11:05:00	1445.05	1446.6	1445.02	1445.36	27700	40040184.0
2025-01-06 11:10:00	1445.5	1452.0	1445.08	1447.21	98200	142122760.0
2025-01-06 11:15:00	1447.21	1452.0	1446.87	1448.29	30700	44501764.0
2025-01-06 11:20:00	1449.0	1449.98	1445.96	1446.0	36100	52231419.0
2025-01-06 11:25:00	1445.79	1447.69	1445.01	1447.0	30800	44531451.0
2025-01-06 11:30:00	1446.8	1447.07	1443.26	1445.66	55800	80645122.0
2025-01-06 13:05:00	1445.66	1445.66	1440.67	1441.02	76400	110201348.0
2025-01-06 13:10:00	1440.88	1442.4	1439.0	1441.0	72600	104565760.0
2025-01-06 13:15:00	1440.02	1441.0	1439.04	1439.74	40400	58168832.0
2025-01-06 13:20:00	1439.74	1442.42	1439.5	1440.67	40700	58643968.0
2025-01-06 13:25:00	1440.97	1441.96	1440.0	1440.47	60300	86859776.0
2025-01-06 13:30:00	1440.49	1441.02	1440.0	1440.0	56400	81238528.0
2025-01-06 13:35:00	1439.86	1440.71	1439.0	1440.45	53700	77304320.0
2025-01-06 13:40:00	1439.99	1440.0	1438.0	1438.56	70200	101025280.0
2025-01-06 13:45:00	1438.56	1439.3	1438.0	1438.4	64200	92351488.0
2025-01-06 13:50:00	1438.4	1438.4	1436.07	1436.08	63000	90530816.0
2025-01-06 13:55:00	1436.08	1438.01	1435.91	1437.62	60700	87186944.0
2025-01-06 14:00:00	1437.66	1438.88	1437.46	1438.88	38000	54660096.0
2025-01-06 14:05:00	1438.9	1441.0	1438.2	1440.42	50600	72843264.0
2025-01-06 14:10:00	1440.48	1442.0	1438.85	1440.03	72500	104395264.0
2025-01-06 14:15:00	1440.0	1440.67	1439.12	1440.0	47200	67971584.0
2025-01-06 14:20:00	1440.0	1440.35	1439.4	1439.96	38700	55728640.0
2025-01-06 14:25:00	1440.0	1440.24	1439.09	1440.03	75200	108288512.0
2025-01-06 14:30:00	1440.02	1440.05	1439.1	1439.79	43100	62051328.0
2025-01-06 14:35:00	1439.85	1439.85	1438.22	1438.73	69000	99292160.0
2025-01-06 14:40:00	1438.73	1439.81	1438.0	1439.29	64100	92314112.0
2025-01-06 14:45:00	1439.29	1441.89	1439.02	1441.06	56300	81100800.0
2025-01-06 14:50:00	1440.97	1444.0	1440.67	1442.3	70400	101532164.0
2025-01-06 14:55:00	1442.3	1442.77	1440.2	1441.05	81700	117668860.0
2025-01-06 15:00:00	1441.05	1441.6	1440.0	1440.0	76000	109517824.0
2025-01-07 09:35:00	1444.66	1448.98	1440.0	1444.0	183500	265060432.0
2025-01-07 09:40:00	1443.9	1449.87	1442.44	1448.67	121200	175303088.0
2025-01-07 09:45:00	1448.9	1451.88	1447.58	1450.02	116100	168297476.0
2025-01-07 09:50:00	1450.46	1450.46	1441.53	1442.46	68500	99078655.0
2025-01-07 09:55:00	1443.0	1444.83	1440.6	1443.61	79900	115229751.0
2025-01-07 10:00:00	1443.61	1444.5	1441.85	1442.89	36800	53105027.0
2025-01-07 10:05:00	1442.37	1445.45	1442.14	1443.0	32100	46279683.0
2025-01-07 10:10:00	1442.52	1442.98	1440.11	1442.0	38600	55632378.0
2025-01-07 10:15:00	1442.0	1442.94	1440.17	1441.6	31700	45679114.0
2025-01-07 10:20:00	1441.18	1442.19	1440.0	1440.71	60600	87274876.0
2025-01-07 10:25:00	1440.18	1441.03	1440.09	1441.03	22700	32701948.0
2025-01-07 10:30:00	1441.03	1442.85	1440.55	1441.15	36000	51945352.0
2025-01-07 10:35:00	1441.16	1442.59	1440.0	1440.06	46600	67122045.0
2025-01-07 10:40:00	1440.06	1440.96	1440.0	1440.26	36500	52554751.0
2025-01-07 10:45:00	1440.29	1442.48	1439.75	1442.13	90000	129609991.0
2025-01-07 10:50:00	1442.12	1442.58	1440.92	1441.88	24800	35756793.0
2025-01-07 10:55:00	1441.88	1442.5	1440.01	1442.37	33200	47844734.0
2025-01-07 11:00:00	1442.82	1444.95	1442.35	1443.65	36900	53258362.0
2025-01-07 11:05:00	1443.17	1443.68	1441.52	1443.6	29400	42413184.0
2025-01-07 11:10:00	1443.63	1443.63	1441.51	1442.99	14500	20915585.0
2025-01-07 11:15:00	1442.99	1443.1	1441.7	1442.09	19600	28273667.0
2025-01-07 11:20:00	1442.09	1442.09	1440.0	1441.58	29300	42229380.0
2025-01-07 11:25:00	1441.59	1444.5	1440.59	1443.22	41400	59750407.0
2025-01-07 11:30:00	1443.23	1444.99	1443.23	1444.98	37200	53721075.0
2025-01-07 13:05:00	1445.0	1445.77	1440.5	1440.52	60400	87161863.0
2025-01-07 13:10:00	1441.15	1441.15	1440.1	1441.08	27000	38895868.0
2025-01-07 13:15:00	1441.0	1443.55	1440.36	1442.93	18900	27245571.0
2025-01-07 13:20:00	1442.93	1444.88	1442.01	1442.41	25200	36420998.0
2025-01-07 13:25:00	1442.41	1442.96	1441.2	1442.91	21800	31432950.0
2025-01-07 13:30:00	1442.91	1444.5	1441.38	1443.0	39200	56563204.0
2025-01-07 13:35:00	1443.0	1445.0	1441.62	1445.0	37800	54587006.0
2025-01-07 13:40:00	1444.48	1444.5	1442.03	1444.49	40200	58030078.0
2025-01-07 13:45:00	1444.98	1445.0	1442.46	1443.98	28900	41727745.0
2025-01-07 13:50:00	1443.98	1445.01	1442.58	1443.58	36600	52846843.0
2025-01-07 13:55:00	1442.57	1443.62	1442.2	1443.48	31200	44964614.0
2025-01-07 14:00:00	1443.48	1443.98	1441.99	1441.99	27300	39378692.0
2025-01-07 14:05:00	1441.99	1442.99	1441.09	1441.23	26200	37774586.0
2025-01-07 14:10:00	1442.15	1442.73	1441.03	1441.77	31500	45465090.0
2025-01-07 14:15:00	1441.77	1442.61	1441.19	1441.89	22600	32579834.0
2025-01-07 14:20:00	1441.87	1442.56	1441.5	1442.51	25000	36051721.0
2025-01-07 14:25:00	1442.53	1442.7	1441.0	1441.01	63400	91392506.0
2025-01-07 14:30:00	1441.21	1442.7	1440.3	1441.38	51200	73803531.0
2025-01-07 14:35:00	1442.3	1442.68	1441.0	1441.25	71300	102789618.0
2025-01-07 14:40:00	1441.25	1442.45	1441.25	1441.68	35400	51036686.0
2025-01-07 14:45:00	1441.68	1442.75	1441.3	1442.34	61900	89204477.0
2025-01-07 14:50:00	1442.64	1443.5	1441.99	1443.39	74100	106886645.0
2025-01-07 14:55:00	1443.5	1443.5	1441.33	1441.61	117500	169453320.0
2025-01-07 15:00:00	1441.61	1441.68	1440.2	1440.2	183400	264229114.0
2025-01-08 09:35:00	1440.0	1440.5	1427.48	1428.46	242700	347861216.0
2025-01-08 09:40:00	1429.0	1441.89	1428.09	1440.02	129000	185140128.0
2025-01-08 09:45:00	1440.03	1447.86	1440.0	1443.0	126800	183092098.0
2025-01-08 09:50:00	1443.0	1443.96	1440.02	1442.11	70300	101400126.0
2025-01-08 09:55:00	1443.75	1445.5	1442.0	1444.7	93800	135471548.0
2025-01-08 10:00:00	1444.69	1446.84	1444.1	1446.84	105700	152786176.0
2025-01-08 10:05:00	1446.84	1449.8	1446.1	1448.36	121100	175363582.0
2025-01-08 10:10:00	1448.36	1451.78	1448.05	1448.81	151200	219212546.0
2025-01-08 10:15:00	1448.81	1448.81	1444.51	1445.46	55600	80427132.0
2025-01-08 10:20:00	1445.47	1445.5	1442.98	1443.2	49400	71325196.0
2025-01-08 10:25:00	1443.19	1443.33	1440.59	1441.18	62000	89393398.0
2025-01-08 10:30:00	1441.14	1441.15	1440.0	1440.8	55500	79946884.0
2025-01-08 10:35:00	1440.79	1441.2	1438.0	1439.94	89600	129025924.0
2025-01-08 10:40:00	1439.92	1439.92	1437.0	1437.42	89500	128682114.0
2025-01-08 10:45:00	1437.82	1439.96	1437.2	1439.8	74600	107295092.0
2025-01-08 10:50:00	1439.05	1439.79	1438.6	1438.7	40900	58855428.0
2025-01-08 10:55:00	1438.6	1438.6	1437.91	1438.34	36200	52063494.0
2025-01-08 11:00:00	1438.34	1438.41	1435.0	1435.03	45800	65788925.0
2025-01-08 11:05:00	1435.0	1435.0	1431.21	1431.55	60900	87262209.0
2025-01-08 11:10:00	1431.5	1434.57	1430.2	1434.12	83000	118846976.0
2025-01-08 11:15:00	1434.12	1435.44	1431.3	1433.8	60400	86604800.0
2025-01-08 11:20:00	1433.92	1436.0	1431.32	1435.82	72600	104084992.0
2025-01-08 11:25:00	1435.2	1435.76	1431.48	1431.94	58900	84440064.0
2025-01-08 11:30:00	1431.94	1433.06	1430.7	1430.97	64100	91777280.0
2025-01-08 13:05:00	1430.97	1431.16	1428.0	1428.41	122900	175771904.0
2025-01-08 13:10:00	1428.01	1428.05	1426.66	1427.49	93400	133257984.0
2025-01-08 13:15:00	1427.49	1430.36	1427.15	1429.5	43800	62563328.0
2025-01-08 13:20:00	1429.38	1429.74	1428.0	1428.01	40000	57149440.0
2025-01-08 13:25:00	1428.01	1431.8	1428.0	1431.28	63900	91349248.0
2025-01-08 13:30:00	1431.28	1431.77	1429.2	1430.29	39900	57089024.0
2025-01-08 13:35:00	1430.29	1434.89	1430.29	1431.76	72200	103463168.0
2025-01-08 13:40:00	1431.76	1436.9	1431.65	1435.2	63000	90362368.0
2025-01-08 13:45:00	1435.2	1436.2	1433.99	1434.3	42000	60290296.0
2025-01-08 13:50:00	1434.3	1435.95	1433.01	1435.2	56300	80748296.0
2025-01-08 13:55:00	1434.23	1438.01	1434.23	1437.81	46800	67244804.0
2025-01-08 14:00:00	1437.81	1439.88	1437.0	1439.01	47900	68909046.0
2025-01-08 14:05:00	1439.01	1443.85	1439.01	1440.91	85100	122634758.0
2025-01-08 14:10:00	1440.91	1442.8	1440.0	1442.1	63100	90966272.0
2025-01-08 14:15:00	1442.1	1446.0	1442.1	1444.77	73000	105445376.0
2025-01-08 14:20:00	1444.77	1445.89	1441.1	1444.44	43100	62233600.0
2025-01-08 14:25:00	1444.19	1444.38	1441.66	1441.8	60000	86606848.0
2025-01-08 14:30:00	1441.72	1442.96	1439.73	1440.63	72400	104349696.0
2025-01-08 14:35:00	1440.0	1441.66	1438.03	1439.49	69000	99334660.0
2025-01-08 14:40:00	1439.49	1441.0	1436.01	1440.99	66200	95268852.0
2025-01-08 14:45:00	1441.5	1443.68	1440.66	1443.1	77400	111688712.0
2025-01-08 14:50:00	1443.1	1444.0	1442.04	1442.75	52800	76225024.0
2025-01-08 14:55:00	1442.38	1443.0	1440.78	1441.16	45000	64887296.0
2025-01-08 15:00:00	1441.0	1442.5	1441.0	1442.5	53300	76891648.0
2025-01-09 09:35:00	1448.99	1448.99	1433.99	1442.0	192800	278188000.0
2025-01-09 09:40:00	1442.0	1444.48	1440.25	1443.63	53300	76819648.0
2025-01-09 09:45:00	1443.63	1447.77	1443.63	1446.18	61100	88296032.0
2025-01-09 09:50:00	1446.18	1447.95	1443.91	1447.95	75200	108706240.0
2025-01-09 09:55:00	1447.95	1452.24	1447.77	1450.85	179000	259590977.0
2025-01-09 10:00:00	1450.8	1456.0	1449.24	1455.0	172500	250737720.0
2025-01-09 10:05:00	1455.0	1461.94	1454.49	1455.33	208900	304596223.0
2025-01-09 10:10:00	1454.28	1455.9	1452.44	1454.95	57500	83630598.0
2025-01-09 10:15:00	1454.95	1464.49	1454.0	1457.06	134600	196577410.0
2025-01-09 10:20:00	1457.06	1457.06	1451.8	1451.8	49500	71966464.0
2025-01-09 10:25:00	1451.8	1452.1	1448.87	1449.0	74900	108621830.0
2025-01-09 10:30:00	1448.99	1449.04	1445.12	1446.58	62500	90460666.0
2025-01-09 10:35:00	1446.0	1446.0	1444.3	1445.62	54300	78480250.0
2025-01-09 10:40:00	1446.02	1446.33	1442.01	1443.0	70500	101796486.0
2025-01-09 10:45:00	1443.0	1444.99	1442.22	1442.61	49500	71427072.0
2025-01-09 10:50:00	1443.01	1443.14	1442.41	1443.11	24000	34628096.0
2025-01-09 10:55:00	1443.11	1443.13	1440.59	1441.41	75100	108274944.0
2025-01-09 11:00:00	1441.89	1442.05	1441.41	1441.92	18700	26853888.0
2025-01-09 11:05:00	1441.83	1443.25	1441.0	1441.19	49800	71925760.0
2025-01-09 11:10:00	1441.19	1443.25	1440.8	1441.28	42300	60990464.0
2025-01-09 11:15:00	1441.03	1443.22	1440.8	1441.28	77800	112169472.0
2025-01-09 11:20:00	1441.5	1441.5	1440.01	1440.01	44400	63965952.0
2025-01-09 11:25:00	1440.01	1441.55	1438.55	1441.45	60100	86558976.0
2025-01-09 11:30:00	1441.44	1442.38	1440.0	1441.51	42500	61238016.0
2025-01-09 13:05:00	1441.5	1441.88	1438.0	1440.37	107900	155391744.0
2025-01-09 13:10:00	1440.37	1440.48	1438.13	1438.23	58700	84513024.0
2025-01-09 13:15:00	1438.23	1439.08	1438.21	1438.91	28400	40860160.0
2025-01-09 13:20:00	1439.02	1439.26	1438.75	1438.8	38000	54681856.0
2025-01-09 13:25:00	1438.8	1440.87	1438.8	1439.0	45900	66060032.0
2025-01-09 13:30:00	1439.0	1440.11	1438.97	1439.94	30900	44491520.0
2025-01-09 13:35:00	1439.94	1440.29	1439.01	1439.21	34900	50241024.0
2025-01-09 13:40:00	1439.22	1440.95	1439.21	1440.95	25000	35944192.0
2025-01-09 13:45:00	1441.25	1441.55	1440.0	1441.55	25300	36450816.0
2025-01-09 13:50:00	1441.56	1446.94	1441.56	1444.18	87600	126510075.0
2025-01-09 13:55:00	1444.18	1444.22	1440.42	1441.04	36600	52808709.0
2025-01-09 14:00:00	1440.47	1441.11	1439.11	1439.33	38200	55005696.0
2025-01-09 14:05:00	1440.0	1440.58	1438.21	1439.25	62300	89659392.0
2025-01-09 14:10:00	1439.25	1440.91	1439.25	1440.79	33000	47525632.0
2025-01-09 14:15:00	1440.82	1442.98	1440.07	1441.0	29400	42389504.0
2025-01-09 14:20:00	1441.0	1443.9	1441.0	1443.46	32900	47471612.0
2025-01-09 14:25:00	1443.47	1444.0	1442.1	1442.2	22600	32621824.0
2025-01-09 14:30:00	1443.69	1444.0	1442.2	1443.45	20500	29559296.0
2025-01-09 14:35:00	1443.46	1446.0	1443.26	1445.28	36700	53020420.0
2025-01-09 14:40:00	1445.55	1445.98	1443.49	1443.98	24000	34673922.0
2025-01-09 14:45:00	1443.98	1445.99	1443.5	1445.01	30900	44644086.0
2025-01-09 14:50:00	1445.12	1445.53	1444.4	1445.38	40800	59008264.0
2025-01-09 14:55:00	1445.38	1447.49	1444.61	1446.2	73200	105801726.0
2025-01-09 15:00:00	1446.2	1447.5	1444.0	1444.0	83900	121282298.0
2025-01-10 09:35:00	1447.1	1450.0	1440.3	1440.43	152700	220783408.0
2025-01-10 09:40:00	1440.43	1447.07	1436.99	1447.0	111100	160163632.0
2025-01-10 09:45:00	1447.8	1448.01	1443.13	1445.0	62200	89934720.0
2025-01-10 09:50:00	1445.12	1447.0	1443.7	1446.99	37100	53662464.0
2025-01-10 09:55:00	1446.77	1450.5	1446.77	1450.07	84300	122131384.0
2025-01-10 10:00:00	1449.13	1451.86	1445.35	1446.02	92400	133958924.0
2025-01-10 10:05:00	1446.02	1446.02	1441.2	1443.07	51800	74776508.0
2025-01-10 10:10:00	1443.07	1444.14	1440.65	1440.65	48300	69674628.0
2025-01-10 10:15:00	1440.66	1442.66	1440.22	1440.81	53900	77653692.0
2025-01-10 10:20:00	1440.82	1444.61	1440.82	1444.18	39200	56452422.0
2025-01-10 10:25:00	1444.2	1444.68	1443.45	1444.1	20900	30297139.0
2025-01-10 10:30:00	1444.05	1444.11	1443.51	1443.76	16300	23515405.0
2025-01-10 10:35:00	1443.76	1446.27	1443.76	1445.0	35200	50855161.0
2025-01-10 10:40:00	1444.5	1445.36	1443.5	1443.5	21700	31348609.0
2025-01-10 10:45:00	1443.5	1447.0	1443.0	1446.98	34200	49420792.0
2025-01-10 10:50:00	1446.97	1449.0	1445.0	1445.05	41900	60655496.0
2025-01-10 10:55:00	1445.02	1446.0	1442.1	1444.01	25500	36823169.0
2025-01-10 11:00:00	1444.01	1444.87	1442.03	1443.77	23900	34494598.0
2025-01-10 11:05:00	1443.1	1445.98	1443.1	1443.59	22900	33080177.0
2025-01-10 11:10:00	1443.68	1445.0	1443.0	1444.94	19800	28579968.0
2025-01-10 11:15:00	1444.94	1444.94	1442.19	1442.2	20900	30165256.0
2025-01-10 11:20:00	1442.19	1442.97	1442.01	1442.7	21400	30872454.0
2025-01-10 11:25:00	1442.7	1443.26	1442.53	1443.05	16700	24094201.0
2025-01-10 11:30:00	1442.95	1442.95	1440.6	1441.2	44100	63566724.0
2025-01-10 13:05:00	1441.02	1442.84	1438.2	1438.43	131000	188581237.0
2025-01-10 13:10:00	1438.43	1440.0	1438.4	1439.6	49100	70650760.0
2025-01-10 13:15:00	1439.5	1440.88	1439.22	1440.8	34900	50245252.0
2025-01-10 13:20:00	1440.8	1442.67	1439.4	1440.53	33600	48403328.0
2025-01-10 13:25:00	1440.08	1441.0	1440.01	1440.8	15200	21895164.0
2025-01-10 13:30:00	1440.8	1443.0	1440.55	1441.05	23700	34169222.0
2025-01-10 13:35:00	1441.05	1442.49	1440.24	1440.99	22600	32571513.0
2025-01-10 13:40:00	1441.0	1442.29	1440.24	1441.21	20600	29688320.0
2025-01-10 13:45:00	1441.5	1441.6	1440.54	1441.59	16400	23636735.0
2025-01-10 13:50:00	1441.59	1443.72	1440.53	1442.02	21800	31430146.0
2025-01-10 13:55:00	1442.06	1442.99	1442.02	1442.1	16600	23944576.0
2025-01-10 14:00:00	1442.1	1443.6	1442.1	1443.19	20900	30156923.0
2025-01-10 14:05:00	1443.19	1443.19	1440.57	1442.88	20000	28839933.0
2025-01-10 14:10:00	1442.9	1443.79	1440.54	1441.26	24000	34502156.0
2025-01-10 14:15:00	1441.26	1442.99	1439.7	1442.56	40700	58640128.0
2025-01-10 14:20:00	1442.01	1442.39	1440.61	1440.9	20100	28971004.0
2025-01-10 14:25:00	1440.88	1442.0	1440.12	1440.37	32900	47411712.0
2025-01-10 14:30:00	1440.37	1440.53	1439.88	1440.0	61200	88179198.0
2025-01-10 14:35:00	1439.88	1442.3	1439.01	1441.78	76200	109659910.0
2025-01-10 14:40:00	1441.7	1442.0	1439.66	1440.0	48500	69850364.0
2025-01-10 14:45:00	1439.89	1440.0	1439.51	1439.78	75200	108268797.0
2025-01-10 14:50:00	1440.0	1441.76	1439.78	1439.8	68300	98483203.0
2025-01-10 14:55:00	1439.8	1440.34	1438.5	1438.5	99400	142960890.0
2025-01-10 15:00:00	1438.5	1438.5	1436.0	1436.0	121300	174350342.0
2025-01-13 09:35:00	1425.0	1436.0	1423.0	1435.96	286200	408919168.0
2025-01-13 09:40:00	1434.85	1441.41	1433.33	1436.79	147000	211329400.0
2025-01-13 09:45:00	1436.78	1440.78	1433.43	1435.99	106500	153116546.0
2025-01-13 09:50:00	1435.99	1437.6	1433.01	1435.1	57000	81815371.0
2025-01-13 09:55:00	1435.1	1437.04	1432.56	1435.53	50300	72182645.0
2025-01-13 10:00:00	1435.7	1436.7	1432.2	1433.0	41100	58972287.0
2025-01-13 10:05:00	1432.57	1439.9	1432.57	1438.38	47800	68580991.0
2025-01-13 10:10:00	1438.37	1439.0	1436.14	1437.24	56700	81561672.0
2025-01-13 10:15:00	1437.99	1438.97	1432.71	1433.78	63000	90483581.0
2025-01-13 10:20:00	1433.78	1434.83	1431.6	1433.81	50900	72897403.0
2025-01-13 10:25:00	1434.3	1434.3	1432.0	1432.47	28200	40397700.0
2025-01-13 10:30:00	1433.78	1433.82	1432.46	1432.66	17400	24938880.0
2025-01-13 10:35:00	1432.66	1435.99	1432.46	1435.0	30900	44317451.0
2025-01-13 10:40:00	1435.18	1437.96	1435.0	1436.0	23700	34045946.0
2025-01-13 10:45:00	1436.0	1436.99	1435.43	1436.91	17700	25425027.0
2025-01-13 10:50:00	1436.93	1438.0	1436.23	1437.75	27200	39093236.0
2025-01-13 10:55:00	1437.75	1439.0	1437.35	1438.28	41000	58985472.0
2025-01-13 11:00:00	1437.74	1440.38	1437.74	1438.8	77600	111731974.0
2025-01-13 11:05:00	1439.0	1440.99	1438.82	1439.35	39600	57035646.0
2025-01-13 11:10:00	1439.33	1440.5	1438.3	1438.3	19900	28646793.0
2025-01-13 11:15:00	1438.32	1439.41	1438.3	1438.33	17900	25752959.0
2025-01-13 11:20:00	1439.0	1439.36	1438.29	1438.29	10500	15108212.0
2025-01-13 11:25:00	1438.01	1438.79	1437.74	1438.79	13200	18985100.0
2025-01-13 11:30:00	1438.79	1440.19	1438.01	1438.31	50500	72686326.0
2025-01-13 13:05:00	1438.31	1440.17	1437.99	1439.8	38900	55994120.0
2025-01-13 13:10:00	1439.8	1441.5	1439.36	1441.24	70300	101288958.0
2025-01-13 13:15:00	1441.0	1444.44	1440.51	1440.51	71900	103736064.0
2025-01-13 13:20:00	1440.51	1442.21	1440.18	1442.2	18400	26508032.0
2025-01-13 13:25:00	1442.2	1442.8	1441.92	1442.35	20800	29999872.0
2025-01-13 13:30:00	1442.5	1442.51	1439.33	1439.33	22700	32714488.0
2025-01-13 13:35:00	1439.38	1441.89	1439.36	1441.0	19000	27370504.0
2025-01-13 13:40:00	1441.0	1441.6	1440.5	1441.04	20100	28963072.0
2025-01-13 13:45:00	1441.04	1442.26	1441.01	1441.9	29700	42816000.0
2025-01-13 13:50:00	1441.9	1441.99	1440.96	1441.0	17600	25366778.0
2025-01-13 13:55:00	1441.04	1442.0	1440.1	1442.0	33300	47978758.0
2025-01-13 14:00:00	1441.96	1442.0	1441.36	1442.0	21300	30710272.0
2025-01-13 14:05:00	1442.0	1442.58	1440.37	1441.65	30100	43398400.0
2025-01-13 14:10:00	1441.65	1441.65	1439.85	1439.85	16200	23337216.0
2025-01-13 14:15:00	1439.6	1439.85	1439.5	1439.65	16000	23034360.0
2025-01-13 14:20:00	1439.65	1440.88	1439.52	1440.51	21000	30236162.0
2025-01-13 14:25:00	1440.51	1441.45	1440.49	1441.45	21100	30403078.0
2025-01-13 14:30:00	1441.45	1441.98	1441.02	1441.38	17300	24935936.0
2025-01-13 14:35:00	1441.37	1442.06	1440.67	1441.97	37400	53914112.0
2025-01-13 14:40:00	1441.53	1441.55	1440.76	1441.06	27700	39923460.0
2025-01-13 14:45:00	1441.1	1442.0	1440.77	1442.0	44600	64299004.0
2025-01-13 14:50:00	1441.88	1444.0	1441.09	1443.02	75100	108325629.0
2025-01-13 14:55:00	1443.02	1443.99	1442.01	1443.2	47900	69145859.0
2025-01-13 15:00:00	1443.2	1444.0	1443.12	1443.98	54500	78618368.0
2025-01-14 09:35:00	1444.95	1446.3	1442.0	1442.04	96600	139439568.0
2025-01-14 09:40:00	1442.04	1447.59	1442.04	1447.59	62600	90432480.0
2025-01-14 09:45:00	1447.59	1451.43	1445.0	1451.29	104700	151759872.0
2025-01-14 09:50:00	1451.29	1454.9	1449.1	1449.95	142600	207030432.0
2025-01-14 09:55:00	1449.95	1454.0	1449.12	1453.6	68200	99013370.0
2025-01-14 10:00:00	1453.6	1455.9	1452.02	1454.1	94600	137599238.0
2025-01-14 10:05:00	1454.1	1457.99	1454.1	1455.8	118000	171856828.0
2025-01-14 10:10:00	1455.8	1458.0	1455.0	1456.0	60500	88122824.0
2025-01-14 10:15:00	1456.0	1459.44	1455.97	1459.27	73900	107770486.0
2025-01-14 10:20:00	1459.2	1459.99	1458.52	1458.52	74100	108144645.0
2025-01-14 10:25:00	1458.52	1463.62	1457.96	1463.62	113000	164994940.0
2025-01-14 10:30:00	1463.62	1464.0	1460.33	1461.11	88800	129944581.0
2025-01-14 10:35:00	1461.11	1462.19	1457.0	1459.0	59500	86898684.0
2025-01-14 10:40:00	1460.0	1461.8	1458.3	1459.0	58300	85140490.0
2025-01-14 10:45:00	1458.33	1459.99	1458.28	1458.61	26700	38961662.0
2025-01-14 10:50:00	1458.61	1463.95	1458.61	1463.95	56800	83019772.0
2025-01-14 10:55:00	1463.95	1465.99	1463.95	1465.89	95600	140130560.0
2025-01-14 11:00:00	1465.7	1469.44	1465.56	1469.44	88500	129816576.0
2025-01-14 11:05:00	1469.44	1472.06	1469.0	1472.06	77100	113386240.0
2025-01-14 11:10:00	1472.06	1474.86	1470.71	1473.98	73100	107672576.0
2025-01-14 11:15:00	1473.98	1478.0	1473.6	1477.99	92700	136854528.0
2025-01-14 11:20:00	1477.38	1477.71	1470.41	1470.94	71700	105690624.0
2025-01-14 11:25:00	1470.94	1474.0	1470.01	1471.41	50400	74180352.0
2025-01-14 11:30:00	1471.41	1471.8	1469.05	1469.99	31800	46767104.0
2025-01-14 13:05:00	1469.16	1469.99	1466.0	1468.05	49500	72679424.0
2025-01-14 13:10:00	1467.87	1469.0	1466.01	1468.26	28000	41090816.0
2025-01-14 13:15:00	1468.5	1469.5	1466.0	1469.5	38300	56212992.0
2025-01-14 13:20:00	1468.98	1470.39	1467.77	1470.39	42400	62307840.0
2025-01-14 13:25:00	1470.39	1470.49	1468.42	1468.44	36400	53482240.0
2025-01-14 13:30:00	1468.44	1470.0	1468.42	1469.15	28200	41434624.0
2025-01-14 13:35:00	1469.15	1470.1	1469.0	1470.02	38700	56802816.0
2025-01-14 13:40:00	1470.02	1471.99	1469.93	1471.28	44200	65037056.0
2025-01-14 13:45:00	1471.28	1471.81	1471.01	1471.2	26200	38551040.0
2025-01-14 13:50:00	1471.02	1474.44	1471.02	1474.09	45700	67252224.0
2025-01-14 13:55:00	1474.09	1475.01	1473.84	1474.91	53800	79338496.0
2025-01-14 14:00:00	1474.91	1476.0	1474.91	1475.73	45700	67434240.0
2025-01-14 14:05:00	1475.73	1477.77	1473.1	1477.77	81600	120479488.0
2025-01-14 14:10:00	1477.8	1478.0	1475.0	1475.0	65700	97038336.0
2025-01-14 14:15:00	1475.0	1475.99	1473.0	1475.99	53100	78291200.0
2025-01-14 14:20:00	1476.22	1478.3	1476.22	1478.3	78400	115880960.0
2025-01-14 14:25:00	1478.26	1478.42	1475.0	1475.01	49600	73234176.0
2025-01-14 14:30:00	1475.05	1475.05	1473.25	1473.31	41500	61179648.0
2025-01-14 14:35:00	1473.31	1474.57	1471.99	1471.99	64400	94880768.0
2025-01-14 14:40:00	1471.55	1472.0	1470.17	1472.0	52100	76634112.0
2025-01-14 14:45:00	1472.08	1473.84	1472.0	1472.29	45000	66290432.0
2025-01-14 14:50:00	1472.29	1473.0	1471.0	1472.3	41900	61691648.0
2025-01-14 14:55:00	1472.3	1472.5	1471.96	1472.25	85900	126316032.0
2025-01-14 15:00:00	1472.25	1472.85	1472.1	1472.5	107400	158152704.0
2025-01-15 09:35:00	1467.0	1474.01	1466.89	1467.23	197800	290811392.0
2025-01-15 09:40:00	1467.23	1469.01	1465.0	1465.55	122300	179281376.0
2025-01-15 09:45:00	1465.5	1465.5	1460.02	1461.0	123200	180112666.0
2025-01-15 09:50:00	1460.9	1467.11	1460.9	1466.86	66900	98047488.0
2025-01-15 09:55:00	1466.69	1468.13	1466.07	1467.85	61700	90532742.0
2025-01-15 10:00:00	1467.85	1471.4	1467.41	1470.2	63900	93786048.0
2025-01-15 10:05:00	1470.0	1474.31	1468.3	1468.83	79500	117059200.0
2025-01-15 10:10:00	1468.83	1468.9	1465.01	1467.0	57200	83901248.0
2025-01-15 10:15:00	1467.21	1467.49	1465.92	1467.49	27900	40920327.0
2025-01-15 10:20:00	1467.49	1468.0	1465.96	1466.44	47100	69099389.0
2025-01-15 10:25:00	1466.43	1468.0	1466.02	1467.56	33100	48552948.0
2025-01-15 10:30:00	1467.09	1469.47	1467.02	1469.47	18100	26577294.0
2025-01-15 10:35:00	1469.49	1471.99	1469.0	1470.7	27900	41014646.0
2025-01-15 10:40:00	1470.03	1471.99	1469.95	1471.39	25300	37209223.0
2025-01-15 10:45:00	1471.46	1471.68	1470.21	1471.68	31800	46855546.0
2025-01-15 10:50:00	1471.01	1471.58	1470.06	1470.06	23500	34564611.0
2025-01-15 10:55:00	1470.06	1471.29	1469.9	1469.9	18300	26907775.0
2025-01-15 11:00:00	1469.89	1469.89	1468.95	1469.6	18100	26595073.0
2025-01-15 11:05:00	1469.39	1469.71	1468.88	1468.91	16400	24094341.0
2025-01-15 11:10:00	1469.0	1469.91	1468.03	1468.94	20300	29817339.0
2025-01-15 11:15:00	1468.94	1469.85	1467.43	1469.85	20600	30243844.0
2025-01-15 11:20:00	1469.07	1471.2	1468.06	1469.11	27200	39970435.0
2025-01-15 11:25:00	1468.41	1469.91	1467.0	1467.09	26000	38157177.0
2025-01-15 11:30:00	1467.02	1468.47	1467.02	1468.47	21400	31399288.0
2025-01-15 13:05:00	1467.52	1469.8	1465.0	1466.58	79600	116755842.0
2025-01-15 13:10:00	1467.7	1467.81	1465.38	1466.53	17900	26248588.0
2025-01-15 13:15:00	1466.54	1467.21	1465.42	1466.11	16400	24047734.0
2025-01-15 13:20:00	1466.12	1466.64	1465.51	1466.12	16900	24775684.0
2025-01-15 13:25:00	1466.61	1468.0	1466.32	1467.99	16800	24649222.0
2025-01-15 13:30:00	1467.31	1468.25	1465.61	1466.2	27500	40360826.0
2025-01-15 13:35:00	1466.2	1467.43	1465.01	1465.37	34900	51155321.0
2025-01-15 13:40:00	1465.35	1467.19	1465.2	1465.5	28600	41929485.0
2025-01-15 13:45:00	1465.5	1468.68	1465.32	1468.01	46100	67623934.0
2025-01-15 13:50:00	1468.26	1469.68	1468.26	1469.05	16700	24533888.0
2025-01-15 13:55:00	1469.26	1469.92	1468.66	1469.9	15600	22922232.0
2025-01-15 14:00:00	1469.92	1471.79	1469.92	1470.98	26400	38838278.0
2025-01-15 14:05:00	1470.98	1472.7	1470.03	1470.31	28200	41495545.0
2025-01-15 14:10:00	1470.3	1471.16	1469.33	1469.35	10500	15434507.0
2025-01-15 14:15:00	1469.8	1470.86	1469.39	1470.33	14700	21614582.0
2025-01-15 14:20:00	1470.49	1471.97	1470.19	1471.6	18100	26629632.0
2025-01-15 14:25:00	1471.4	1473.0	1471.25	1471.76	34500	50790404.0
2025-01-15 14:30:00	1471.24	1471.24	1469.53	1469.88	25500	37494008.0
2025-01-15 14:35:00	1469.84	1471.13	1469.77	1470.36	22900	33629198.0
2025-01-15 14:40:00	1470.37	1470.87	1469.9	1469.92	22000	32345078.0
2025-01-15 14:45:00	1469.91	1470.85	1469.0	1470.23	24300	35713279.0
2025-01-15 14:50:00	1470.81	1471.87	1470.01	1471.21	31500	46383369.0
2025-01-15 14:55:00	1471.2	1471.78	1470.7	1470.99	44800	65907708.0
2025-01-15 15:00:00	1471.67	1471.67	1470.0	1471.27	45100	66342138.0
2025-01-16 09:35:00	1474.0	1475.0	1471.45	1473.59	140200	206575632.0
2025-01-16 09:40:00	1473.59	1482.51	1472.22	1478.62	112300	165843936.0
2025-01-16 09:45:00	1478.62	1481.73	1475.88	1480.53	103500	153008224.0
2025-01-16 09:50:00	1480.53	1481.0	1476.78	1477.1	67600	99991994.0
2025-01-16 09:55:00	1477.79	1477.79	1472.11	1473.78	56400	83221374.0
2025-01-16 10:00:00	1473.78	1473.78	1472.42	1472.53	50600	74524164.0
2025-01-16 10:05:00	1472.53	1472.95	1468.13	1470.2	66100	97232900.0
2025-01-16 10:10:00	1470.2	1471.53	1465.0	1465.99	88800	130383110.0
2025-01-16 10:15:00	1465.99	1467.01	1465.01	1466.87	66000	96754360.0
2025-01-16 10:20:00	1466.85	1468.78	1466.8	1467.59	32700	47993086.0
2025-01-16 10:25:00	1467.58	1467.89	1466.66	1467.0	21600	31692924.0
2025-01-16 10:30:00	1467.0	1467.77	1465.08	1465.08	46300	67862912.0
2025-01-16 10:35:00	1465.08	1465.08	1463.23	1463.23	64700	94730380.0
2025-01-16 10:40:00	1463.23	1463.23	1460.27	1461.76	72200	105513212.0
2025-01-16 10:45:00	1461.76	1461.76	1459.0	1459.58	72700	106147584.0
2025-01-16 10:50:00	1459.54	1459.7	1457.58	1459.0	47200	68841472.0
2025-01-16 10:55:00	1459.0	1459.82	1458.01	1458.72	48300	70455296.0
2025-01-16 11:00:00	1458.72	1459.5	1458.18	1458.25	26500	38685184.0
2025-01-16 11:05:00	1458.25	1458.79	1457.0	1458.79	43700	63676928.0
2025-01-16 11:10:00	1458.79	1459.97	1458.0	1459.81	17500	25525632.0
2025-01-16 11:15:00	1459.88	1461.58	1459.0	1459.01	14000	20440576.0
2025-01-16 11:20:00	1459.01	1460.5	1457.01	1457.05	23200	33836800.0
2025-01-16 11:25:00	1457.05	1460.42	1457.05	1459.89	13600	19834624.0
2025-01-16 11:30:00	1459.89	1460.43	1457.57	1457.58	17500	25522816.0
2025-01-16 13:05:00	1457.62	1457.68	1453.1	1453.33	84500	123080960.0
2025-01-16 13:10:00	1453.34	1453.93	1451.0	1451.86	42600	61861376.0
2025-01-16 13:15:00	1451.86	1452.06	1449.18	1449.18	81800	118644864.0
2025-01-16 13:20:00	1449.18	1450.22	1448.5	1449.7	44600	64623104.0
2025-01-16 13:25:00	1449.7	1449.7	1448.56	1449.01	63000	91162880.0
2025-01-16 13:30:00	1449.01	1451.09	1449.01	1450.01	43100	62494976.0
2025-01-16 13:35:00	1450.06	1450.66	1450.0	1450.01	25600	37127424.0
2025-01-16 13:40:00	1450.01	1450.58	1449.0	1449.69	44700	64808960.0
2025-01-16 13:45:00	1449.69	1449.86	1448.0	1448.0	49700	72022784.0
2025-01-16 13:50:00	1448.0	1448.0	1446.01	1446.71	53200	76992256.0
2025-01-16 13:55:00	1446.71	1447.33	1446.07	1446.16	42200	61048576.0
2025-01-16 14:00:00	1446.11	1448.0	1445.8	1445.87	57500	83161088.0
2025-01-16 14:05:00	1445.87	1446.95	1445.66	1445.68	40800	58993152.0
2025-01-16 14:10:00	1445.67	1446.01	1445.66	1445.82	38700	55955456.0
2025-01-16 14:15:00	1445.82	1445.85	1442.03	1445.7	117200	169296640.0
2025-01-16 14:20:00	1445.7	1447.0	1444.0	1444.07	39000	56353280.0
2025-01-16 14:25:00	1444.09	1445.52	1443.88	1445.52	52400	75682560.0
2025-01-16 14:30:00	1445.52	1446.75	1444.36	1444.57	46200	66769152.0
2025-01-16 14:35:00	1444.5	1444.5	1443.93	1444.0	86200	124487680.0
2025-01-16 14:40:00	1444.02	1446.0	1444.01	1444.88	52100	75260160.0
2025-01-16 14:45:00	1445.0	1446.5	1444.99	1446.33	45900	66394368.0
2025-01-16 14:50:00	1446.38	1449.59	1446.38	1448.34	67800	98256128.0
2025-01-16 14:55:00	1448.34	1448.34	1445.5	1446.0	58100	83983104.0
2025-01-16 15:00:00	1446.0	1447.8	1446.0	1446.38	59900	86688512.0
2025-01-17 09:35:00	1446.39	1451.21	1446.39	1448.31	165800	240177760.0
2025-01-17 09:40:00	1449.0	1454.86	1446.5	1447.0	133100	193084640.0
2025-01-17 09:45:00	1447.0	1448.41	1446.38	1446.8	57900	83714208.0
2025-01-17 09:50:00	1447.74	1450.62	1447.74	1450.42	28600	41448668.0
2025-01-17 09:55:00	1450.4	1454.0	1449.6	1453.23	61700	89592004.0
2025-01-17 10:00:00	1453.3	1454.96	1451.01	1451.01	73900	107549688.0
2025-01-17 10:05:00	1451.99	1460.8	1451.99	1460.73	132200	192555596.0
2025-01-17 10:10:00	1460.84	1460.99	1457.76	1458.0	93400	136298560.0
2025-01-17 10:15:00	1458.0	1459.6	1455.98	1459.5	46700	68071798.0
2025-01-17 10:20:00	1459.53	1459.86	1457.55	1459.68	41000	59836296.0
2025-01-17 10:25:00	1459.67	1459.88	1457.0	1458.0	47400	69137925.0
2025-01-17 10:30:00	1458.0	1458.06	1454.07	1454.07	31400	45715068.0
2025-01-17 10:35:00	1454.05	1455.01	1453.26	1453.26	23000	33449209.0
2025-01-17 10:40:00	1453.21	1454.89	1452.2	1453.0	27900	40546824.0
2025-01-17 10:45:00	1453.0	1453.03	1450.41	1451.3	22700	32841600.0
2025-01-17 10:50:00	1452.48	1453.72	1451.33	1452.23	11200	16267646.0
2025-01-17 10:55:00	1452.12	1453.91	1452.04	1452.57	12500	18160382.0
2025-01-17 11:00:00	1452.57	1452.57	1449.63	1450.23	36600	53219718.0
2025-01-17 11:05:00	1449.75	1452.48	1449.75	1451.72	14500	21038721.0
2025-01-17 11:10:00	1451.72	1454.2	1451.72	1454.2	12500	18169721.0
2025-01-17 11:15:00	1454.29	1457.0	1454.18	1456.0	17000	24640903.0
2025-01-17 11:20:00	1456.0	1457.49	1454.21	1455.5	15100	21979392.0
2025-01-17 11:25:00	1455.6	1456.96	1455.22	1456.0	13200	19219961.0
2025-01-17 11:30:00	1456.0	1456.46	1455.52	1456.42	19000	27732600.0
2025-01-17 13:05:00	1456.42	1457.0	1453.08	1453.8	49600	72182408.0
2025-01-17 13:10:00	1453.8	1456.8	1453.8	1455.5	16100	23437568.0
2025-01-17 13:15:00	1455.02	1456.36	1455.01	1456.3	8800	12811648.0
2025-01-17 13:20:00	1456.3	1458.0	1455.07	1457.9	34300	49979643.0
2025-01-17 13:25:00	1457.9	1457.93	1456.04	1457.89	18600	27116293.0
2025-01-17 13:30:00	1457.3	1459.99	1457.01	1458.08	51400	74931576.0
2025-01-17 13:35:00	1458.96	1459.5	1458.09	1459.31	37300	54425856.0
2025-01-17 13:40:00	1459.31	1459.99	1457.98	1457.98	39000	56910979.0
2025-01-17 13:45:00	1457.66	1457.79	1455.11	1455.13	24800	36114951.0
2025-01-17 13:50:00	1455.13	1455.92	1455.1	1455.28	21200	30850816.0
2025-01-17 13:55:00	1455.28	1455.87	1454.89	1454.89	23500	34196094.0
2025-01-17 14:00:00	1454.8	1455.48	1454.76	1455.47	16700	24296703.0
2025-01-17 14:05:00	1455.47	1457.5	1455.32	1457.5	17400	25335045.0
2025-01-17 14:10:00	1457.5	1458.5	1457.01	1457.01	22500	32804349.0
2025-01-17 14:15:00	1457.0	1458.0	1456.42	1457.98	13100	19090688.0
2025-01-17 14:20:00	1457.98	1458.0	1457.54	1457.6	13900	20279799.0
2025-01-17 14:25:00	1457.9	1457.97	1457.0	1457.07	21700	31633160.0
2025-01-17 14:30:00	1457.08	1457.8	1455.31	1456.17	28500	41517314.0
2025-01-17 14:35:00	1455.32	1457.53	1455.02	1456.0	37300	54380542.0
2025-01-17 14:40:00	1456.0	1456.8	1455.02	1456.1	27400	39893766.0
2025-01-17 14:45:00	1456.04	1456.09	1455.01	1455.02	35600	51813629.0
2025-01-17 14:50:00	1455.01	1455.81	1454.75	1455.75	43400	63147521.0
2025-01-17 14:55:00	1455.36	1455.5	1454.74	1455.2	36100	52479228.0
2025-01-17 15:00:00	1455.46	1455.48	1454.75	1454.75	55500	80750079.0
2025-01-20 09:35:00	1461.0	1478.8	1461.0	1477.96	348200	512034752.0
2025-01-20 09:40:00	1479.88	1481.4	1472.37	1473.69	328800	486346240.0
2025-01-20 09:45:00	1473.37	1477.98	1470.16	1475.47	104000	153237956.0
2025-01-20 09:50:00	1475.46	1482.1	1473.68	1481.8	199100	294676344.0
2025-01-20 09:55:00	1481.68	1481.68	1476.83	1479.93	77200	114225282.0
2025-01-20 10:00:00	1478.88	1480.56	1476.0	1480.56	99900	147704447.0
2025-01-20 10:05:00	1480.52	1481.65	1479.05	1480.82	111600	165206919.0
2025-01-20 10:10:00	1480.79	1480.79	1477.03	1478.96	71700	106064380.0
2025-01-20 10:15:00	1478.96	1481.65	1478.87	1481.21	68400	101271424.0
2025-01-20 10:20:00	1481.48	1485.0	1480.01	1484.72	156600	232240768.0
2025-01-20 10:25:00	1484.67	1487.0	1483.4	1487.0	115200	171078912.0
2025-01-20 10:30:00	1486.99	1487.96	1486.0	1487.62	69400	103212032.0
2025-01-20 10:35:00	1487.97	1488.88	1487.6	1488.79	102700	152834048.0
2025-01-20 10:40:00	1488.75	1488.79	1486.31	1487.49	52700	78408704.0
2025-01-20 10:45:00	1487.8	1488.0	1487.0	1487.86	58100	86348288.0
2025-01-20 10:50:00	1487.86	1489.79	1487.75	1488.01	88000	130987520.0
2025-01-20 10:55:00	1488.28	1488.3	1483.0	1484.23	65500	97291008.0
2025-01-20 11:00:00	1484.23	1486.0	1483.68	1483.7	36000	53440512.0
2025-01-20 11:05:00	1483.51	1485.0	1483.03	1483.94	31100	46155512.0
2025-01-20 11:10:00	1483.94	1486.05	1483.8	1484.45	23500	34951176.0
2025-01-20 11:15:00	1484.45	1486.2	1484.3	1485.03	25400	37733120.0
2025-01-20 11:20:00	1485.03	1488.0	1484.99	1486.83	26700	39700224.0
2025-01-20 11:25:00	1486.82	1488.54	1486.82	1488.54	41600	61897728.0
2025-01-20 11:30:00	1488.54	1488.91	1488.08	1488.09	25800	38403584.0
2025-01-20 13:05:00	1488.48	1488.97	1483.35	1483.35	52700	78358014.0
2025-01-20 13:10:00	1483.35	1483.99	1481.65	1483.68	36800	54521344.0
2025-01-20 13:15:00	1483.68	1484.82	1483.51	1483.97	17900	26561792.0
2025-01-20 13:20:00	1484.0	1484.99	1483.5	1483.79	16900	25084416.0
2025-01-20 13:25:00	1483.6	1484.52	1482.34	1482.34	15600	23144964.0
2025-01-20 13:30:00	1483.0	1483.0	1480.7	1480.7	23400	34676481.0
2025-01-20 13:35:00	1480.7	1480.97	1479.85	1479.86	29900	44257011.0
2025-01-20 13:40:00	1479.86	1480.5	1479.35	1480.48	19300	28564232.0
2025-01-20 13:45:00	1480.48	1480.48	1478.2	1479.75	28500	42160896.0
2025-01-20 13:50:00	1479.76	1479.76	1476.69	1476.87	30000	44342272.0
2025-01-20 13:55:00	1476.99	1478.21	1476.8	1478.21	19800	29304576.0
2025-01-20 14:00:00	1478.21	1479.9	1478.21	1479.22	15500	22930180.0
2025-01-20 14:05:00	1479.22	1479.56	1477.08	1477.2	24100	35585790.0
2025-01-20 14:10:00	1477.06	1477.06	1475.0	1475.83	42400	62538494.0
2025-01-20 14:15:00	1475.85	1477.0	1475.83	1476.06	22200	32767488.0
2025-01-20 14:20:00	1476.06	1477.7	1475.0	1475.15	39900	58877440.0
2025-01-20 14:25:00	1475.34	1475.78	1473.42	1475.0	60000	88527104.0
2025-01-20 14:30:00	1475.0	1475.3	1474.01	1474.35	25300	37309440.0
2025-01-20 14:35:00	1474.03	1474.35	1473.06	1473.3	36300	53499136.0
2025-01-20 14:40:00	1473.3	1473.93	1472.67	1472.88	33600	49503488.0
2025-01-20 14:45:00	1472.85	1474.0	1471.11	1473.2	43200	63592960.0
2025-01-20 14:50:00	1473.14	1474.98	1473.0	1474.98	41500	61189120.0
2025-01-20 14:55:00	1474.82	1474.97	1474.62	1474.81	58300	85886976.0
2025-01-20 15:00:00	1474.8	1475.7	1474.8	1474.8	83800	123594240.0
2025-01-21 09:35:00	1481.0	1481.64	1470.93	1473.21	189700	279887904.0
2025-01-21 09:40:00	1472.77	1476.95	1470.99	1476.68	65000	95779168.0
2025-01-21 09:45:00	1476.68	1477.77	1472.85	1475.96	55800	82340672.0
2025-01-21 09:50:00	1476.93	1476.93	1472.3	1472.37	43800	64584992.0
2025-01-21 09:55:00	1472.51	1474.77	1471.5	1472.62	68400	100763814.0
2025-01-21 10:00:00	1471.88	1472.72	1467.11	1468.29	99900	146708990.0
2025-01-21 10:05:00	1468.29	1477.0	1468.29	1476.99	62200	91754880.0
2025-01-21 10:10:00	1476.97	1477.0	1473.45	1476.89	46000	67908924.0
2025-01-21 10:15:00	1477.0	1479.21	1476.02	1476.15	64300	95044988.0
2025-01-21 10:20:00	1477.93	1477.93	1476.14	1476.23	20900	30866880.0
2025-01-21 10:25:00	1477.45	1477.75	1474.0	1474.06	15900	23458952.0
2025-01-21 10:30:00	1474.79	1476.32	1474.2	1475.9	23000	33934452.0
2025-01-21 10:35:00	1475.9	1476.23	1472.16	1473.99	20700	30516738.0
2025-01-21 10:40:00	1473.99	1474.3	1473.14	1473.15	14000	20631944.0
2025-01-21 10:45:00	1473.15	1473.17	1470.8	1471.18	20700	30464894.0
2025-01-21 10:50:00	1471.18	1471.98	1470.5	1470.64	16100	23684096.0
2025-01-21 10:55:00	1470.6	1471.86	1470.16	1471.44	15800	23238400.0
2025-01-21 11:00:00	1471.44	1471.44	1470.07	1470.96	12600	18532100.0
2025-01-21 11:05:00	1470.1	1471.3	1470.0	1471.29	11100	16321791.0
2025-01-21 11:10:00	1471.29	1472.64	1470.39	1472.64	15500	22801917.0
2025-01-21 11:15:00	1472.6	1472.65	1471.16	1471.21	9800	14425216.0
2025-01-21 11:20:00	1472.33	1474.0	1472.0	1474.0	18000	26512634.0
2025-01-21 11:25:00	1474.02	1476.5	1474.0	1474.5	40200	59253126.0
2025-01-21 11:30:00	1475.85	1476.49	1474.0	1474.07	22300	32889338.0
2025-01-21 13:05:00	1474.07	1475.0	1472.15	1473.92	29300	43175685.0
2025-01-21 13:10:00	1474.8	1474.81	1472.23	1473.5	20200	29763968.0
2025-01-21 13:15:00	1473.51	1475.48	1473.5	1475.39	19700	29049089.0
2025-01-21 13:20:00	1475.47	1475.99	1473.05	1473.06	16300	24033797.0
2025-01-21 13:25:00	1473.11	1474.5	1473.09	1473.2	14400	21248632.0
2025-01-21 13:30:00	1473.2	1474.0	1473.1	1473.1	10200	15028608.0
2025-01-21 13:35:00	1473.1	1473.71	1473.1	1473.17	14800	21804030.0
2025-01-21 13:40:00	1473.17	1473.93	1471.06	1471.5	37300	54917509.0
2025-01-21 13:45:00	1471.5	1472.87	1471.44	1471.68	15200	22371840.0
2025-01-21 13:50:00	1472.01	1472.8	1471.6	1471.62	13100	19281796.0
2025-01-21 13:55:00	1471.62	1471.66	1470.01	1470.09	24600	36184308.0
2025-01-21 14:00:00	1470.5	1470.6	1469.0	1469.93	40000	58800524.0
2025-01-21 14:05:00	1469.1	1470.25	1469.06	1470.21	23600	34682612.0
2025-01-21 14:10:00	1470.21	1471.18	1470.21	1470.27	22700	33385228.0
2025-01-21 14:15:00	1470.27	1470.27	1469.32	1469.8	26400	38800120.0
2025-01-21 14:20:00	1469.88	1470.0	1469.3	1469.3	19000	27925122.0
2025-01-21 14:25:00	1469.3	1469.32	1468.8	1469.08	28100	41319418.0
2025-01-21 14:30:00	1469.13	1469.13	1468.01	1468.39	28300	41562240.0
2025-01-21 14:35:00	1468.11	1468.32	1465.01	1467.25	94100	138038280.0
2025-01-21 14:40:00	1468.0	1468.55	1468.0	1468.0	23700	34800129.0
2025-01-21 14:45:00	1468.02	1468.48	1467.89	1468.47	27000	39640070.0
2025-01-21 14:50:00	1468.47	1469.43	1468.42	1469.37	28500	41859577.0
2025-01-21 14:55:00	1469.45	1470.7	1469.04	1469.17	77900	114490876.0
2025-01-21 15:00:00	1469.19	1470.2	1468.15	1468.15	59900	87939844.0
2025-01-22 09:35:00	1463.27	1466.58	1460.4	1460.57	122900	179846256.0
2025-01-22 09:40:00	1460.42	1461.13	1458.59	1460.54	87300	127420816.0
2025-01-22 09:45:00	1460.54	1460.54	1448.97	1449.7	161300	234335008.0
2025-01-22 09:50:00	1449.7	1451.65	1448.95	1449.0	110100	159632248.0
2025-01-22 09:55:00	1448.99	1449.07	1445.59	1447.0	130100	188347589.0
2025-01-22 10:00:00	1447.0	1448.64	1445.01	1447.0	77700	112325578.0
2025-01-22 10:05:00	1446.6	1446.91	1442.59	1443.65	118700	171505786.0
2025-01-22 10:10:00	1443.25	1444.55	1442.0	1442.36	79200	114265852.0
2025-01-22 10:15:00	1442.34	1444.44	1441.66	1444.44	58700	84664067.0
2025-01-22 10:20:00	1444.44	1444.95	1442.46	1443.4	55600	80301563.0
2025-01-22 10:25:00	1443.34	1443.35	1442.0	1443.02	42900	61923201.0
2025-01-22 10:30:00	1443.0	1443.11	1442.06	1442.07	35600	51364356.0
2025-01-22 10:35:00	1442.07	1444.58	1441.8	1443.99	76600	110575750.0
2025-01-22 10:40:00	1443.99	1444.71	1443.88	1444.48	31300	45208055.0
2025-01-22 10:45:00	1444.48	1447.92	1444.46	1447.0	32200	46506111.0
2025-01-22 10:50:00	1447.0	1449.0	1446.99	1448.0	37200	53877252.0
2025-01-22 10:55:00	1448.0	1449.9	1447.91	1448.5	53900	78091389.0
2025-01-22 11:00:00	1448.01	1448.96	1447.0	1447.02	28100	40682376.0
2025-01-22 11:05:00	1447.92	1447.97	1445.0	1446.17	34700	50191991.0
2025-01-22 11:10:00	1445.02	1446.25	1443.0	1443.78	32100	46369670.0
2025-01-22 11:15:00	1443.78	1445.97	1443.78	1444.01	28600	41298302.0
2025-01-22 11:20:00	1443.4	1443.87	1442.68	1442.71	37600	54301432.0
2025-01-22 11:25:00	1442.71	1443.0	1442.6	1442.86	32800	47324168.0
2025-01-22 11:30:00	1442.8	1443.86	1442.71	1443.0	26900	38821884.0
2025-01-22 13:05:00	1443.0	1443.82	1442.01	1442.04	68600	98963716.0
2025-01-22 13:10:00	1442.02	1443.18	1442.0	1442.09	38400	55377664.0
2025-01-22 13:15:00	1442.09	1442.16	1441.02	1441.02	67500	97318656.0
2025-01-22 13:20:00	1441.0	1441.0	1440.14	1440.19	55900	80524800.0
2025-01-22 13:25:00	1440.14	1440.15	1438.93	1438.97	127200	183164416.0
2025-01-22 13:30:00	1438.91	1438.91	1438.0	1438.08	53000	76229632.0
2025-01-22 13:35:00	1438.13	1438.48	1438.0	1438.1	58500	84129792.0
2025-01-22 13:40:00	1438.07	1440.0	1438.0	1438.0	70700	101572864.0
2025-01-22 13:45:00	1438.0	1441.75	1438.0	1440.99	41900	60379648.0
2025-01-22 13:50:00	1440.99	1441.5	1440.0	1440.11	46000	66263296.0
2025-01-22 13:55:00	1440.98	1441.79	1440.01	1440.35	35000	50425856.0
2025-01-22 14:00:00	1440.35	1442.0	1440.07	1441.0	30300	43694336.0
2025-01-22 14:05:00	1441.08	1442.12	1440.0	1440.02	36200	52126208.0
2025-01-22 14:10:00	1440.35	1440.56	1439.0	1439.02	44200	63650304.0
2025-01-22 14:15:00	1439.01	1440.5	1438.8	1440.29	25900	37283840.0
2025-01-22 14:20:00	1440.42	1440.42	1439.0	1439.4	26000	37427712.0
2025-01-22 14:25:00	1439.4	1441.57	1439.09	1441.3	36500	52517888.0
2025-01-22 14:30:00	1441.26	1443.0	1440.08	1440.17	53500	77129472.0
2025-01-22 14:35:00	1440.17	1442.63	1439.4	1442.0	45300	65256960.0
2025-01-22 14:40:00	1441.49	1443.66	1439.51	1441.77	45900	66159608.0
2025-01-22 14:45:00	1441.77	1441.88	1440.18	1440.9	28700	41355016.0
2025-01-22 14:50:00	1440.9	1443.0	1440.07	1443.0	78400	112964352.0
2025-01-22 14:55:00	1441.14	1444.0	1440.89	1443.86	111900	161510912.0
2025-01-22 15:00:00	1443.93	1444.0	1441.0	1441.0	80200	115561990.0
2025-01-23 09:35:00	1449.97	1453.02	1446.01	1447.4	232900	337847936.0
2025-01-23 09:40:00	1448.0	1464.23	1446.18	1461.36	260500	379516418.0
2025-01-23 09:45:00	1462.0	1467.99	1459.5	1462.96	282700	414139904.0
2025-01-23 09:50:00	1463.47	1463.98	1456.7	1461.01	105300	153770885.0
2025-01-23 09:55:00	1460.89	1461.85	1457.22	1458.0	69600	101532665.0
2025-01-23 10:00:00	1457.91	1458.93	1454.02	1455.69	72700	105811456.0
2025-01-23 10:05:00	1455.6	1457.65	1452.09	1452.11	64600	94044286.0
2025-01-23 10:10:00	1452.1	1453.61	1450.1	1451.77	64400	93365246.0
2025-01-23 10:15:00	1451.61	1452.0	1450.3	1450.41	35800	51942278.0
2025-01-23 10:20:00	1450.49	1450.49	1448.1	1449.78	51100	74057342.0
2025-01-23 10:25:00	1449.78	1450.67	1448.89	1448.9	40900	59287552.0
2025-01-23 10:30:00	1448.9	1450.8	1448.88	1450.66	30600	44354048.0
2025-01-23 10:35:00	1450.97	1452.06	1449.01	1449.13	23700	34385530.0
2025-01-23 10:40:00	1449.54	1450.02	1449.12	1449.38	20200	29279494.0
2025-01-23 10:45:00	1449.38	1451.0	1449.38	1449.73	21700	31469829.0
2025-01-23 10:50:00	1450.74	1451.94	1447.51	1447.9	42700	61872763.0
2025-01-23 10:55:00	1447.9	1447.96	1447.01	1447.17	23800	34444800.0
2025-01-23 11:00:00	1447.22	1448.47	1447.08	1447.11	18100	26201216.0
2025-01-23 11:05:00	1447.11	1447.21	1445.36	1445.72	47100	68125824.0
2025-01-23 11:10:00	1445.75	1446.22	1445.75	1446.1	22200	32101888.0
2025-01-23 11:15:00	1446.07	1446.1	1440.55	1441.13	96000	138518528.0
2025-01-23 11:20:00	1441.13	1441.13	1438.8	1439.02	99800	143705856.0
2025-01-23 11:25:00	1439.02	1439.73	1438.02	1438.02	44800	64461824.0
2025-01-23 11:30:00	1438.01	1440.9	1438.0	1440.89	43700	62886144.0
2025-01-23 13:05:00	1441.18	1446.35	1440.98	1444.45	49200	71023360.0
2025-01-23 13:10:00	1445.0	1450.95	1444.0	1450.03	52400	75895552.0
2025-01-23 13:15:00	1450.44	1450.44	1447.4	1448.88	30800	44625920.0
2025-01-23 13:20:00	1449.97	1450.05	1448.31	1448.88	40600	58846464.0
2025-01-23 13:25:00	1448.9	1448.96	1442.01	1442.14	31500	45542656.0
2025-01-23 13:30:00	1442.14	1442.98	1440.8	1441.71	66500	95853824.0
2025-01-23 13:35:00	1440.9	1441.56	1440.01	1441.55	36800	53007616.0
2025-01-23 13:40:00	1441.55	1443.78	1441.28	1443.78	24000	34604032.0
2025-01-23 13:45:00	1443.31	1443.31	1441.28	1441.77	18800	27106304.0
2025-01-23 13:50:00	1441.83	1442.8	1441.3	1442.68	19400	27973632.0
2025-01-23 13:55:00	1441.55	1443.12	1441.33	1443.0	22300	32161024.0
2025-01-23 14:00:00	1443.5	1443.98	1441.88	1443.02	29200	42136832.0
2025-01-23 14:05:00	1442.99	1445.6	1442.22	1442.39	24100	34798592.0
2025-01-23 14:10:00	1442.39	1444.97	1441.87	1442.01	22500	32475904.0
2025-01-23 14:15:00	1442.0	1444.18	1441.45	1442.74	28300	40817408.0
2025-01-23 14:20:00	1442.74	1442.74	1440.88	1440.88	35300	50875648.0
2025-01-23 14:25:00	1441.66	1442.78	1440.89	1441.0	38500	55488256.0
2025-01-23 14:30:00	1440.99	1442.0	1440.99	1441.57	17500	25227264.0
2025-01-23 14:35:00	1441.68	1442.92	1440.5	1442.49	41400	59682560.0
2025-01-23 14:40:00	1442.66	1443.99	1442.42	1442.91	49700	71660544.0
2025-01-23 14:45:00	1442.91	1443.89	1442.17	1443.48	49100	70852864.0
2025-01-23 14:50:00	1443.48	1443.77	1441.12	1442.6	53800	77675008.0
2025-01-23 14:55:00	1442.64	1443.5	1442.64	1443.01	48400	69842944.0
2025-01-23 15:00:00	1443.01	1443.33	1442.98	1443.0	69000	99568896.0
2025-01-24 09:35:00	1442.0	1442.0	1431.0	1433.48	298300	428057600.0
2025-01-24 09:40:00	1433.48	1440.88	1433.48	1438.22	123000	176868352.0
2025-01-24 09:45:00	1438.22	1442.0	1436.68	1437.6	83900	120757123.0
2025-01-24 09:50:00	1438.0	1444.8	1437.55	1444.08	91700	132200893.0
2025-01-24 09:55:00	1442.93	1445.0	1440.06	1440.12	52000	75030078.0
2025-01-24 10:00:00	1440.0	1444.99	1439.99	1444.99	67500	97413314.0
2025-01-24 10:05:00	1444.99	1447.78	1443.1	1446.97	98700	142730500.0
2025-01-24 10:10:00	1446.97	1447.58	1439.83	1439.83	55500	80183804.0
2025-01-24 10:15:00	1439.99	1440.62	1435.31	1439.73	66300	95342592.0
2025-01-24 10:20:00	1439.83	1444.0	1439.83	1443.2	37500	54085252.0
2025-01-24 10:25:00	1443.2	1443.4	1438.35	1441.49	32300	46564599.0
2025-01-24 10:30:00	1441.45	1443.77	1441.14	1442.69	29800	42982397.0
2025-01-24 10:35:00	1443.97	1444.68	1441.51	1442.6	51100	73760524.0
2025-01-24 10:40:00	1444.0	1444.96	1442.5	1443.95	40500	58462965.0
2025-01-24 10:45:00	1443.95	1444.68	1440.01	1440.99	36500	52627977.0
2025-01-24 10:50:00	1440.99	1442.99	1440.08	1440.12	28600	41141878.0
2025-01-24 10:55:00	1441.0	1443.88	1438.3	1443.2	32800	47259786.0
2025-01-24 11:00:00	1443.18	1444.44	1441.04	1443.99	25900	37379578.0
2025-01-24 11:05:00	1443.96	1445.0	1442.04	1442.08	39100	56460036.0
2025-01-24 11:10:00	1442.11	1444.46	1440.0	1441.35	40800	58816888.0
2025-01-24 11:15:00	1440.21	1441.8	1439.13	1439.66	31700	45655818.0
2025-01-24 11:20:00	1440.98	1444.82	1440.0	1442.33	62000	89496828.0
2025-01-24 11:25:00	1444.0	1445.8	1442.43	1444.5	93000	134330630.0
2025-01-24 11:30:00	1444.64	1445.97	1442.67	1443.04	42300	61117692.0
2025-01-24 13:05:00	1443.14	1444.74	1438.18	1438.81	97000	139818755.0
2025-01-24 13:10:00	1438.8	1440.82	1438.36	1438.49	62500	89940738.0
2025-01-24 13:15:00	1438.41	1440.01	1438.39	1439.86	35400	50931195.0
2025-01-24 13:20:00	1439.86	1440.5	1438.7	1439.05	35000	50438138.0
2025-01-24 13:25:00	1439.05	1440.5	1438.2	1438.3	41700	60008702.0
2025-01-24 13:30:00	1438.28	1439.89	1436.0	1437.0	68500	98479364.0
2025-01-24 13:35:00	1437.0	1437.66	1435.9	1437.4	37000	53131268.0
2025-01-24 13:40:00	1437.23	1437.39	1436.4	1437.0	25700	36862208.0
2025-01-24 13:45:00	1437.0	1437.0	1435.0	1435.98	62600	89941504.0
2025-01-24 13:50:00	1436.02	1436.97	1435.95	1436.05	25800	37051648.0
2025-01-24 13:55:00	1436.05	1436.18	1435.0	1436.03	49300	70764032.0
2025-01-24 14:00:00	1436.03	1436.98	1435.24	1436.76	26800	38455040.0
2025-01-24 14:05:00	1436.76	1436.98	1435.12	1436.97	61500	88315904.0
2025-01-24 14:10:00	1436.99	1438.35	1436.97	1438.35	47400	68149253.0
2025-01-24 14:15:00	1438.35	1438.43	1436.0	1436.55	34600	49728243.0
2025-01-24 14:20:00	1436.55	1438.0	1436.55	1437.2	51300	73739781.0
2025-01-24 14:25:00	1437.23	1437.99	1435.66	1437.22	47200	67821051.0
2025-01-24 14:30:00	1437.25	1437.61	1436.2	1437.0	54500	78407944.0
2025-01-24 14:35:00	1437.0	1439.0	1436.5	1439.0	67700	97314817.0
2025-01-24 14:40:00	1439.0	1443.22	1437.36	1442.0	142800	205654263.0
2025-01-24 14:45:00	1442.0	1444.06	1442.0	1443.2	113200	163371272.0
2025-01-24 14:50:00	1443.2	1443.21	1440.95	1440.95	105600	152339968.0
2025-01-24 14:55:00	1440.93	1445.0	1440.01	1441.95	94800	136743170.0
2025-01-24 15:00:00	1441.95	1441.95	1436.0	1436.0	210000	301897468.0
2025-01-27 09:35:00	1437.0	1443.95	1437.0	1440.75	212200	305584384.0
2025-01-27 09:40:00	1440.53	1440.53	1435.59	1435.66	149200	214342400.0
2025-01-27 09:45:00	1436.01	1436.84	1435.38	1435.5	96900	139142972.0
2025-01-27 09:50:00	1435.21	1438.0	1433.2	1437.3	87600	125742792.0
2025-01-27 09:55:00	1437.3	1438.99	1436.0	1438.0	55400	79641859.0
2025-01-27 10:00:00	1438.0	1438.0	1433.32	1433.42	77900	111829554.0
2025-01-27 10:05:00	1433.43	1436.6	1433.43	1435.21	76400	109647106.0
2025-01-27 10:10:00	1435.2	1437.98	1434.22	1437.52	58900	84506504.0
2025-01-27 10:15:00	1437.55	1437.98	1434.57	1434.57	53700	77128565.0
2025-01-27 10:20:00	1434.57	1434.88	1433.06	1433.8	51300	73546368.0
2025-01-27 10:25:00	1433.3	1434.0	1431.89	1432.0	70700	101307402.0
2025-01-27 10:30:00	1432.0	1432.0	1430.33	1430.33	59200	84722560.0
2025-01-27 10:35:00	1430.33	1430.36	1430.01	1430.36	51500	73651586.0
2025-01-27 10:40:00	1430.35	1431.0	1430.18	1430.3	37600	53798645.0
2025-01-27 10:45:00	1430.3	1430.48	1430.0	1430.23	63300	90523015.0
2025-01-27 10:50:00	1430.23	1430.23	1428.6	1428.66	90400	129244924.0
2025-01-27 10:55:00	1428.82	1429.02	1428.0	1428.1	65200	93135236.0
2025-01-27 11:00:00	1428.1	1428.19	1427.02	1427.8	60300	86100352.0
2025-01-27 11:05:00	1427.24	1429.81	1427.22	1429.79	49000	69997696.0
2025-01-27 11:10:00	1429.79	1431.39	1429.79	1430.66	37500	53639289.0
2025-01-27 11:15:00	1431.48	1431.58	1430.36	1431.0	30200	43232258.0
2025-01-27 11:20:00	1431.0	1432.62	1429.76	1429.77	43800	62656259.0
2025-01-27 11:25:00	1429.68	1435.0	1429.53	1432.79	40500	58009346.0
2025-01-27 11:30:00	1433.56	1435.04	1433.5	1434.0	37600	53951744.0
2025-01-27 13:05:00	1434.0	1437.0	1434.0	1436.11	56300	80800504.0
2025-01-27 13:10:00	1436.62	1438.0	1436.23	1437.35	52200	75018764.0
2025-01-27 13:15:00	1437.15	1437.76	1436.86	1437.6	47400	68127999.0
2025-01-27 13:20:00	1437.6	1437.64	1436.8	1436.87	39900	57344509.0
2025-01-27 13:25:00	1436.9	1436.9	1435.68	1436.15	28300	40646150.0
2025-01-27 13:30:00	1436.15	1436.15	1435.68	1435.88	24200	34746866.0
2025-01-27 13:35:00	1435.88	1436.0	1435.68	1435.71	29700	42644743.0
2025-01-27 13:40:00	1435.71	1435.91	1435.71	1435.84	25400	36469501.0
2025-01-27 13:45:00	1435.79	1436.45	1435.78	1436.45	27900	40066812.0
2025-01-27 13:50:00	1436.45	1436.85	1436.44	1436.48	37700	54157326.0
2025-01-27 13:55:00	1436.48	1436.62	1436.16	1436.44	40000	57503998.0
2025-01-27 14:00:00	1436.4	1436.86	1436.11	1436.54	33800	48553984.0
2025-01-27 14:05:00	1436.47	1438.05	1436.46	1438.05	68300	98153472.0
2025-01-27 14:10:00	1438.05	1438.28	1436.51	1438.21	64300	92460535.0
2025-01-27 14:15:00	1438.15	1438.21	1436.71	1437.02	47400	68135687.0
2025-01-27 14:20:00	1437.02	1439.96	1436.72	1438.3	63100	90765303.0
2025-01-27 14:25:00	1438.97	1438.97	1437.22	1437.34	35500	51036164.0
2025-01-27 14:30:00	1437.34	1438.95	1437.17	1438.8	48600	69878011.0
2025-01-27 14:35:00	1438.8	1439.0	1438.07	1438.55	55600	79980556.0
2025-01-27 14:40:00	1438.54	1438.85	1437.0	1438.0	74600	107287036.0
2025-01-27 14:45:00	1437.88	1439.0	1436.46	1437.27	127300	183054085.0
2025-01-27 14:50:00	1437.27	1438.0	1436.14	1436.24	69300	99572214.0
2025-01-27 14:55:00	1436.24	1437.46	1434.01	1434.11	94200	135258120.0
2025-01-27 15:00:00	1434.12	1436.0	1434.12	1434.99	91800	131810295.0
2025-02-05 09:35:00	1440.0	1440.98	1419.0	1420.14	532900	760587909.0
2025-02-05 09:40:00	1420.12	1422.26	1417.36	1421.03	214400	304331509.0
2025-02-05 09:45:00	1421.03	1421.97	1417.35	1418.64	164800	233921982.0
2025-02-05 09:50:00	1418.79	1418.79	1415.0	1415.91	172200	243917824.0
2025-02-05 09:55:00	1415.91	1415.97	1411.07	1411.11	168100	237664904.0
2025-02-05 10:00:00	1411.11	1411.11	1404.01	1405.14	218000	306870912.0
2025-02-05 10:05:00	1405.14	1405.93	1403.0	1403.2	170300	239139328.0
2025-02-05 10:10:00	1403.2	1403.52	1402.22	1403.52	167500	235003648.0
2025-02-05 10:15:00	1403.52	1408.84	1403.52	1408.0	146000	205408512.0
2025-02-05 10:20:00	1408.0	1410.0	1408.0	1408.76	87600	123377408.0
2025-02-05 10:25:00	1408.76	1409.6	1408.22	1408.79	59000	83079168.0
2025-02-05 10:30:00	1408.79	1413.95	1408.78	1413.95	61400	86648064.0
2025-02-05 10:35:00	1413.95	1415.49	1412.02	1412.02	50000	70754048.0
2025-02-05 10:40:00	1412.14	1413.8	1412.0	1412.3	58000	81943556.0
2025-02-05 10:45:00	1412.3	1413.71	1409.0	1410.18	46200	65171708.0
2025-02-05 10:50:00	1410.84	1413.86	1409.28	1413.86	47400	66878464.0
2025-02-05 10:55:00	1413.8	1413.86	1411.0	1411.28	41600	58755072.0
2025-02-05 11:00:00	1411.28	1412.7	1411.05	1411.41	36600	51668478.0
2025-02-05 11:05:00	1411.41	1412.85	1410.93	1411.09	34800	49129218.0
2025-02-05 11:10:00	1410.65	1411.31	1409.29	1411.09	32700	46104320.0
2025-02-05 11:15:00	1411.09	1412.77	1411.07	1412.28	44700	63038200.0
2025-02-05 11:20:00	1412.28	1412.99	1411.23	1412.48	44100	62279438.0
2025-02-05 11:25:00	1412.42	1412.98	1411.24	1411.97	52700	74416384.0
2025-02-05 11:30:00	1411.97	1413.5	1411.49	1412.91	44600	62984186.0
2025-02-05 13:05:00	1412.91	1412.92	1408.35	1408.35	114800	161955072.0
2025-02-05 13:10:00	1408.34	1409.09	1407.0	1407.86	86400	121638912.0
2025-02-05 13:15:00	1407.85	1408.6	1407.0	1407.04	60100	84581888.0
2025-02-05 13:20:00	1407.01	1408.02	1407.0	1407.06	41800	58815488.0
2025-02-05 13:25:00	1407.05	1407.48	1406.0	1406.0	57100	80331008.0
2025-02-05 13:30:00	1406.0	1407.96	1405.14	1405.15	48300	67909632.0
2025-02-05 13:35:00	1405.24	1406.0	1405.14	1405.51	54600	76736512.0
2025-02-05 13:40:00	1405.5	1405.7	1405.18	1405.21	53300	74907136.0
2025-02-05 13:45:00	1405.18	1405.35	1405.18	1405.28	58200	81841664.0
2025-02-05 13:50:00	1405.28	1410.56	1405.18	1409.03	45200	63632384.0
2025-02-05 13:55:00	1409.99	1410.0	1406.11	1407.9	30200	42513920.0
2025-02-05 14:00:00	1407.2	1407.2	1406.0	1406.77	38100	53585408.0
2025-02-05 14:05:00	1406.77	1407.91	1406.0	1406.3	53000	74541568.0
2025-02-05 14:10:00	1406.38	1406.88	1406.04	1406.56	37500	52739072.0
2025-02-05 14:15:00	1406.5	1407.88	1406.5	1407.07	39900	56134144.0
2025-02-05 14:20:00	1407.07	1407.13	1406.22	1406.84	42000	59116032.0
2025-02-05 14:25:00	1406.59	1407.96	1406.29	1406.29	39300	55283200.0
2025-02-05 14:30:00	1406.29	1406.46	1406.0	1406.09	50500	71015936.0
2025-02-05 14:35:00	1406.09	1406.38	1405.0	1405.08	57500	80771072.0
2025-02-05 14:40:00	1405.08	1405.09	1405.0	1405.01	70700	99406336.0
2025-02-05 14:45:00	1405.01	1405.18	1404.51	1404.66	64000	89848832.0
2025-02-05 14:50:00	1404.66	1404.99	1403.11	1403.31	89800	125993984.0
2025-02-05 14:55:00	1403.31	1404.09	1403.01	1403.73	77700	109043200.0
2025-02-05 15:00:00	1403.68	1404.05	1403.51	1403.8	84700	118889984.0
2025-02-06 09:35:00	1400.01	1410.99	1400.01	1408.11	236900	333042784.0
2025-02-06 09:40:00	1408.11	1409.5	1405.1	1405.14	97600	137304224.0
2025-02-06 09:45:00	1405.14	1406.9	1404.21	1405.95	69200	97246336.0
2025-02-06 09:50:00	1405.95	1407.17	1405.5	1406.44	39200	55145794.0
2025-02-06 09:55:00	1406.73	1407.17	1406.2	1406.99	41300	58103290.0
2025-02-06 10:00:00	1407.02	1408.89	1405.31	1405.31	56700	79789194.0
2025-02-06 10:05:00	1405.54	1408.27	1404.99	1407.99	46900	66047808.0
2025-02-06 10:10:00	1407.99	1407.99	1405.11	1407.28	37100	52100218.0
2025-02-06 10:15:00	1407.7	1408.99	1406.6	1407.48	40800	57420152.0
2025-02-06 10:20:00	1408.0	1408.0	1406.01	1406.63	25600	36028224.0
2025-02-06 10:25:00	1406.3	1406.98	1405.6	1405.92	27000	37968968.0
2025-02-06 10:30:00	1405.91	1406.66	1405.0	1405.0	32700	45968252.0
2025-02-06 10:35:00	1405.0	1407.99	1403.88	1407.99	62000	87132933.0
2025-02-06 10:40:00	1408.23	1409.99	1408.0	1409.92	115000	162058751.0
2025-02-06 10:45:00	1409.91	1410.0	1408.14	1409.14	49900	70307206.0
2025-02-06 10:50:00	1409.41	1409.96	1408.26	1409.48	49400	69604475.0
2025-02-06 10:55:00	1409.44	1414.53	1409.05	1414.39	126900	179075452.0
2025-02-06 11:00:00	1414.14	1420.0	1413.04	1420.0	163300	231373443.0
2025-02-06 11:05:00	1421.0	1421.97	1415.15	1415.99	83500	118458240.0
2025-02-06 11:10:00	1415.56	1415.95	1413.02	1413.14	47300	66896132.0
2025-02-06 11:15:00	1413.14	1415.91	1413.09	1414.0	28300	40034044.0
2025-02-06 11:20:00	1414.0	1415.0	1413.14	1415.0	30400	43097350.0
2025-02-06 11:25:00	1415.0	1415.77	1412.7	1412.7	63100	89226362.0
2025-02-06 11:30:00	1412.69	1414.95	1412.3	1413.23	24800	35051527.0
2025-02-06 13:05:00	1413.58	1413.99	1411.02	1412.61	39300	55515641.0
2025-02-06 13:10:00	1412.6	1413.99	1411.11	1412.98	31800	44912888.0
2025-02-06 13:15:00	1412.98	1413.11	1412.15	1412.23	24500	34610188.0
2025-02-06 13:20:00	1412.23	1413.0	1412.2	1412.96	22000	31078147.0
2025-02-06 13:25:00	1412.94	1412.94	1411.02	1411.02	48600	68606461.0
2025-02-06 13:30:00	1411.02	1412.31	1411.02	1412.3	41200	58172664.0
2025-02-06 13:35:00	1412.17	1412.7	1411.17	1412.0	24100	34032648.0
2025-02-06 13:40:00	1412.22	1413.94	1412.22	1413.91	21500	30376184.0
2025-02-06 13:45:00	1413.8	1413.8	1412.93	1413.06	21000	29680130.0
2025-02-06 13:50:00	1413.06	1413.06	1411.04	1411.65	36900	52102145.0
2025-02-06 13:55:00	1411.65	1412.16	1411.0	1411.03	57500	81150971.0
2025-02-06 14:00:00	1411.03	1412.89	1411.02	1411.61	62000	87514117.0
2025-02-06 14:05:00	1411.45	1413.7	1411.32	1412.51	73300	103543292.0
2025-02-06 14:10:00	1412.53	1413.0	1411.36	1412.94	62400	88111872.0
2025-02-06 14:15:00	1412.94	1412.94	1411.08	1411.12	39600	55902469.0
2025-02-06 14:20:00	1411.58	1412.59	1411.1	1412.32	45300	63962876.0
2025-02-06 14:25:00	1412.29	1412.3	1411.47	1411.91	37400	52811780.0
2025-02-06 14:30:00	1411.91	1412.2	1411.3	1411.97	45600	64377856.0
2025-02-06 14:35:00	1412.03	1413.48	1411.6	1413.48	69800	98467328.0
2025-02-06 14:40:00	1413.0	1414.68	1413.0	1414.01	59900	84700928.0
2025-02-06 14:45:00	1414.01	1414.07	1412.53	1413.03	57100	80697092.0
2025-02-06 14:50:00	1413.47	1413.98	1412.0	1413.2	57300	80961272.0
2025-02-06 14:55:00	1413.21	1413.81	1413.03	1413.63	66800	94429702.0
2025-02-06 15:00:00	1413.71	1413.71	1412.61	1412.84	98900	139741445.0
2025-02-07 09:35:00	1413.68	1414.3	1403.85	1405.3	211400	297619904.0
2025-02-07 09:40:00	1405.69	1408.86	1405.28	1408.0	85600	120394752.0
2025-02-07 09:45:00	1408.0	1414.0	1408.0	1411.23	102700	144882430.0
2025-02-07 09:50:00	1411.22	1412.8	1410.93	1412.0	70200	99117756.0
2025-02-07 09:55:00	1411.96	1415.49	1411.96	1415.05	81300	114966399.0
2025-02-07 10:00:00	1415.96	1418.57	1415.0	1415.96	114500	162249671.0
2025-02-07 10:05:00	1416.21	1418.97	1415.96	1418.48	88100	124917316.0
2025-02-07 10:10:00	1418.48	1422.0	1418.48	1419.96	166700	236844926.0
2025-02-07 10:15:00	1419.91	1420.46	1417.77	1419.4	64900	92097022.0
2025-02-07 10:20:00	1419.96	1425.99	1419.96	1425.23	136900	194828292.0
2025-02-07 10:25:00	1425.23	1427.0	1425.23	1426.66	116900	166738556.0
2025-02-07 10:30:00	1426.73	1429.99	1426.73	1427.9	146200	208900096.0
2025-02-07 10:35:00	1428.0	1429.0	1423.01	1423.01	70100	99981055.0
2025-02-07 10:40:00	1422.94	1424.49	1422.17	1422.67	78600	111859713.0
2025-02-07 10:45:00	1422.95	1422.95	1421.27	1422.6	56200	79860216.0
2025-02-07 10:50:00	1421.77	1422.3	1420.5	1421.96	51100	72647688.0
2025-02-07 10:55:00	1421.88	1423.55	1421.8	1423.5	47900	68150015.0
2025-02-07 11:00:00	1423.46	1425.51	1423.01	1424.51	47500	67635457.0
2025-02-07 11:05:00	1424.51	1428.0	1423.0	1427.8	48600	69290496.0
2025-02-07 11:10:00	1427.78	1431.66	1426.65	1431.66	131400	187827200.0
2025-02-07 11:15:00	1431.6	1434.95	1429.05	1433.33	117300	167947520.0
2025-02-07 11:20:00	1433.09	1436.2	1433.09	1433.66	97300	139615232.0
2025-02-07 11:25:00	1433.8	1434.0	1432.37	1433.98	50700	72609792.0
2025-02-07 11:30:00	1433.98	1436.35	1433.98	1434.09	65800	94449152.0
2025-02-07 13:05:00	1434.78	1435.0	1430.72	1432.0	110400	158248192.0
2025-02-07 13:10:00	1431.96	1431.96	1430.22	1431.02	50300	71975680.0
2025-02-07 13:15:00	1431.66	1435.0	1431.11	1434.71	54300	77845760.0
2025-02-07 13:20:00	1434.71	1436.0	1434.02	1435.28	66600	95640320.0
2025-02-07 13:25:00	1435.15	1438.0	1434.05	1437.99	91000	130658304.0
2025-02-07 13:30:00	1438.11	1442.5	1435.3	1435.3	159000	229072640.0
2025-02-07 13:35:00	1437.01	1440.0	1435.3	1437.3	49300	70849280.0
2025-02-07 13:40:00	1437.3	1440.5	1436.92	1439.77	57400	82642432.0
2025-02-07 13:45:00	1439.73	1439.77	1438.0	1438.49	33400	48097280.0
2025-02-07 13:50:00	1438.26	1438.26	1433.7	1433.88	47100	67627008.0
2025-02-07 13:55:00	1433.88	1436.14	1433.31	1434.88	31900	45764608.0
2025-02-07 14:00:00	1434.98	1434.98	1433.0	1434.38	39700	56924160.0
2025-02-07 14:05:00	1434.38	1434.73	1430.57	1430.6	42600	61030912.0
2025-02-07 14:10:00	1430.56	1433.83	1430.0	1432.44	56800	81284096.0
2025-02-07 14:15:00	1432.44	1432.44	1428.8	1430.02	32000	45767680.0
2025-02-07 14:20:00	1430.02	1430.02	1428.0	1428.0	33900	48440832.0
2025-02-07 14:25:00	1428.0	1428.0	1424.01	1424.2	84900	121017348.0
2025-02-07 14:30:00	1424.2	1426.5	1424.01	1425.15	79900	113851900.0
2025-02-07 14:35:00	1425.15	1426.66	1424.4	1426.51	53100	75702780.0
2025-02-07 14:40:00	1426.07	1426.76	1425.0	1426.47	50100	71445515.0
2025-02-07 14:45:00	1426.41	1428.0	1426.02	1427.99	42700	60806133.0
2025-02-07 14:50:00	1428.07	1431.0	1427.0	1431.0	43800	62621188.0
2025-02-07 14:55:00	1430.87	1431.46	1429.99	1431.04	55000	78686720.0
2025-02-07 15:00:00	1431.25	1436.0	1431.01	1436.0	112200	160994304.0
2025-02-10 09:35:00	1438.0	1438.36	1434.0	1435.3	196200	281968896.0
2025-02-10 09:40:00	1435.3	1437.8	1430.03	1431.01	119200	170985760.0
2025-02-10 09:45:00	1431.01	1431.01	1427.1	1427.3	111400	159210749.0
2025-02-10 09:50:00	1427.3	1431.25	1427.2	1429.0	65600	93779133.0
2025-02-10 09:55:00	1428.88	1429.99	1427.87	1428.43	49200	70178120.0
2025-02-10 10:00:00	1428.43	1434.43	1428.25	1434.43	66400	95032763.0
2025-02-10 10:05:00	1434.43	1439.0	1434.43	1437.32	104100	149623751.0
2025-02-10 10:10:00	1437.69	1439.99	1436.0	1436.81	74200	106717621.0
2025-02-10 10:15:00	1436.81	1436.93	1433.0	1433.48	41000	58949633.0
2025-02-10 10:20:00	1433.48	1433.48	1431.08	1432.79	55000	78773130.0
2025-02-10 10:25:00	1432.0	1436.86	1432.0	1436.86	49300	70611320.0
2025-02-10 10:30:00	1436.86	1438.01	1436.31	1437.5	53500	76903306.0
2025-02-10 10:35:00	1437.6	1437.6	1433.42	1433.52	27400	39328251.0
2025-02-10 10:40:00	1433.52	1434.7	1433.1	1433.4	24400	34985981.0
2025-02-10 10:45:00	1433.56	1435.85	1433.0	1435.82	29100	41750914.0
2025-02-10 10:50:00	1435.8	1436.4	1435.1	1436.4	21200	30442500.0
2025-02-10 10:55:00	1436.4	1436.5	1434.37	1435.2	18200	26147956.0
2025-02-10 11:00:00	1435.2	1436.29	1435.2	1436.0	26900	38670217.0
2025-02-10 11:05:00	1436.0	1436.5	1435.26	1435.89	28200	40420223.0
2025-02-10 11:10:00	1435.89	1439.5	1435.89	1438.46	57000	81975933.0
2025-02-10 11:15:00	1438.46	1438.6	1436.36	1436.89	23500	33833599.0
2025-02-10 11:20:00	1436.57	1436.9	1436.39	1436.6	18800	27008516.0
2025-02-10 11:25:00	1436.6	1436.6	1435.0	1435.15	20000	28711808.0
2025-02-10 11:30:00	1435.15	1435.9	1435.0	1435.03	11100	15932418.0
2025-02-10 13:05:00	1435.03	1435.03	1431.01	1432.54	69400	99476352.0
2025-02-10 13:10:00	1432.52	1435.0	1432.52	1434.99	19700	28282615.0
2025-02-10 13:15:00	1434.99	1435.09	1434.15	1434.15	18900	27115519.0
2025-02-10 13:20:00	1434.15	1435.0	1433.38	1434.0	18800	26961157.0
2025-02-10 13:25:00	1434.0	1434.99	1433.8	1434.77	18900	27103619.0
2025-02-10 13:30:00	1434.77	1434.79	1433.78	1433.9	24100	34560896.0
2025-02-10 13:35:00	1434.59	1434.67	1433.15	1433.15	27700	39726720.0
2025-02-10 13:40:00	1433.06	1433.6	1432.5	1433.08	35800	51265276.0
2025-02-10 13:45:00	1433.08	1433.17	1432.85	1433.1	20900	29950464.0
2025-02-10 13:50:00	1433.08	1433.11	1432.51	1432.51	34200	49005308.0
2025-02-10 13:55:00	1432.51	1433.0	1431.2	1431.64	40900	58578694.0
2025-02-10 14:00:00	1431.64	1432.97	1431.64	1432.05	16900	24204798.0
2025-02-10 14:05:00	1432.06	1432.97	1432.03	1432.4	14600	20935678.0
2025-02-10 14:10:00	1432.97	1433.0	1432.5	1432.96	12600	18053376.0
2025-02-10 14:15:00	1432.92	1433.0	1432.5	1432.67	19200	27508224.0
2025-02-10 14:20:00	1432.51	1433.1	1432.51	1432.65	15700	22495998.0
2025-02-10 14:25:00	1432.63	1434.19	1432.6	1433.0	36300	52022283.0
2025-02-10 14:30:00	1433.0	1435.0	1432.9	1433.03	28400	40726525.0
2025-02-10 14:35:00	1433.03	1433.71	1431.43	1432.39	57600	82503168.0
2025-02-10 14:40:00	1432.39	1432.49	1431.5	1431.51	42000	60145917.0
2025-02-10 14:45:00	1431.52	1431.65	1431.02	1431.2	51000	73002239.0
2025-02-10 14:50:00	1431.2	1432.23	1431.18	1431.77	43400	62130954.0
2025-02-10 14:55:00	1431.65	1431.78	1431.5	1431.54	62800	89904115.0
2025-02-10 15:00:00	1431.54	1431.7	1431.5	1431.51	78400	112175871.0
2025-02-11 09:35:00	1434.95	1435.0	1427.31	1428.0	185300	265286624.0
2025-02-11 09:40:00	1428.0	1429.87	1425.1	1425.4	105500	150524800.0
2025-02-11 09:45:00	1425.4	1427.45	1425.15	1426.49	81600	116351520.0
2025-02-11 09:50:00	1426.49	1427.49	1425.0	1425.0	104300	148673592.0
2025-02-11 09:55:00	1425.0	1425.07	1422.02	1422.02	114800	163397199.0
2025-02-11 10:00:00	1422.02	1422.11	1420.0	1420.39	105900	150420977.0
2025-02-11 10:05:00	1420.39	1420.82	1418.01	1420.64	79800	113280000.0
2025-02-11 10:10:00	1420.64	1421.66	1420.0	1420.45	42000	59677188.0
2025-02-11 10:15:00	1420.45	1420.45	1418.83	1419.02	59700	84824324.0
2025-02-11 10:20:00	1419.02	1419.02	1418.0	1418.03	56300	79848574.0
2025-02-11 10:25:00	1418.03	1420.01	1418.03	1419.97	24800	35139328.0
2025-02-11 10:30:00	1419.85	1420.0	1419.36	1419.9	34900	49544194.0
2025-02-11 10:35:00	1419.9	1420.49	1419.2	1419.58	32500	46209403.0
2025-02-11 10:40:00	1419.58	1420.92	1419.01	1419.02	35000	49696777.0
2025-02-11 10:45:00	1419.0	1419.0	1418.16	1418.82	41700	59149436.0
2025-02-11 10:50:00	1418.82	1420.68	1418.05	1420.68	37600	53350790.0
2025-02-11 10:55:00	1420.68	1420.68	1420.0	1420.26	33600	47720314.0
2025-02-11 11:00:00	1420.26	1420.28	1419.22	1419.49	34300	48701182.0
2025-02-11 11:05:00	1419.99	1419.99	1418.01	1418.95	42300	59996937.0
2025-02-11 11:10:00	1418.95	1418.95	1418.08	1418.6	28900	40985085.0
2025-02-11 11:15:00	1418.6	1418.6	1415.95	1416.11	93500	132516352.0
2025-02-11 11:20:00	1416.11	1418.0	1416.11	1418.0	28500	40376316.0
2025-02-11 11:25:00	1418.0	1418.0	1417.58	1417.93	16800	23818496.0
2025-02-11 11:30:00	1417.93	1419.0	1417.6	1419.0	19800	27966840.0
2025-02-11 13:05:00	1418.53	1419.5	1416.22	1417.99	43400	61542536.0
2025-02-11 13:10:00	1418.5	1418.53	1416.99	1417.49	28600	40542336.0
2025-02-11 13:15:00	1417.59	1417.59	1417.0	1417.34	35100	49740542.0
2025-02-11 13:20:00	1417.29	1417.57	1417.01	1417.05	49100	69581563.0
2025-02-11 13:25:00	1417.05	1417.08	1416.88	1416.9	54800	77640459.0
2025-02-11 13:30:00	1416.9	1417.12	1416.74	1416.89	50700	71835124.0
2025-02-11 13:35:00	1416.91	1417.12	1416.68	1417.08	25300	35953153.0
2025-02-11 13:40:00	1417.1	1418.85	1417.01	1418.05	18600	26369285.0
2025-02-11 13:45:00	1418.0	1418.0	1417.0	1417.02	30800	43651078.0
2025-02-11 13:50:00	1417.0	1417.3	1416.88	1417.1	28700	40668672.0
2025-02-11 13:55:00	1417.1	1419.83	1417.1	1419.01	25000	35465720.0
2025-02-11 14:00:00	1419.5	1419.79	1419.0	1419.58	11400	16180224.0
2025-02-11 14:05:00	1419.79	1419.79	1417.3	1417.4	26100	37014526.0
2025-02-11 14:10:00	1417.4	1417.76	1417.17	1417.33	21900	31039752.0
2025-02-11 14:15:00	1417.33	1418.01	1417.17	1418.01	24900	35193078.0
2025-02-11 14:20:00	1418.06	1418.47	1417.17	1417.18	32200	45644302.0
2025-02-11 14:25:00	1417.18	1417.19	1417.0	1417.16	27600	39111672.0
2025-02-11 14:30:00	1417.16	1417.2	1417.1	1417.2	38200	54161658.0
2025-02-11 14:35:00	1417.28	1417.48	1417.05	1417.06	35200	49882890.0
2025-02-11 14:40:00	1417.06	1417.06	1416.77	1416.8	76400	108251392.0
2025-02-11 14:45:00	1416.8	1418.4	1416.77	1416.97	56900	80587518.0
2025-02-11 14:50:00	1416.97	1419.16	1416.86	1419.0	42700	60560902.0
2025-02-11 14:55:00	1418.53	1420.0	1418.53	1419.97	66300	94125051.0
2025-02-11 15:00:00	1419.97	1420.77	1417.8	1418.0	82400	116931579.0
2025-02-12 09:35:00	1418.0	1424.0	1417.01	1422.5	147400	209502944.0
2025-02-12 09:40:00	1422.5	1427.29	1421.0	1422.0	130500	185687024.0
2025-02-12 09:45:00	1422.0	1422.5	1418.88	1420.6	64100	91054016.0
2025-02-12 09:50:00	1420.6	1421.6	1419.24	1421.06	27200	38744032.0
2025-02-12 09:55:00	1421.06	1421.8	1420.25	1420.28	29800	42345152.0
2025-02-12 10:00:00	1420.28	1425.97	1420.0	1425.9	45700	65022716.0
2025-02-12 10:05:00	1425.9	1428.49	1423.7	1428.44	118600	169133192.0
2025-02-12 10:10:00	1428.36	1429.5	1426.0	1426.35	66600	95100600.0
2025-02-12 10:15:00	1426.35	1427.02	1424.32	1425.1	27400	39059839.0
2025-02-12 10:20:00	1425.08	1426.05	1423.6	1423.85	44900	63969803.0
2025-02-12 10:25:00	1423.85	1423.93	1423.11	1423.8	14900	21226368.0
2025-02-12 10:30:00	1423.95	1424.89	1423.95	1424.31	24900	35472306.0
2025-02-12 10:35:00	1424.31	1424.31	1421.5	1421.98	19300	27439364.0
2025-02-12 10:40:00	1421.78	1423.0	1421.68	1423.0	22700	32274952.0
2025-02-12 10:45:00	1423.37	1424.0	1422.2	1422.9	13400	19070592.0
2025-02-12 10:50:00	1422.31	1423.05	1422.3	1423.05	11000	15650684.0
2025-02-12 10:55:00	1423.05	1423.19	1422.5	1422.93	18200	25897600.0
2025-02-12 11:00:00	1422.98	1424.53	1422.66	1424.5	18500	26331270.0
2025-02-12 11:05:00	1424.53	1424.53	1422.5	1422.97	19200	27325298.0
2025-02-12 11:10:00	1422.97	1427.0	1422.5	1425.0	42100	60001540.0
2025-02-12 11:15:00	1425.0	1425.79	1424.45	1425.6	17300	24656132.0
2025-02-12 11:20:00	1425.6	1425.64	1424.86	1424.92	11800	16816135.0
2025-02-12 11:25:00	1424.92	1425.75	1424.79	1425.22	27300	38912241.0
2025-02-12 11:30:00	1425.13	1425.4	1423.84	1423.97	26700	38109444.0
2025-02-12 13:05:00	1423.84	1429.51	1423.84	1425.66	90900	129733886.0
2025-02-12 13:10:00	1425.66	1426.4	1425.0	1425.32	17000	24236426.0
2025-02-12 13:15:00	1425.99	1427.38	1425.89	1425.93	21100	30172280.0
2025-02-12 13:20:00	1425.91	1426.79	1425.83	1426.4	26700	38081150.0
2025-02-12 13:25:00	1426.4	1428.64	1426.4	1428.17	44900	64049282.0
2025-02-12 13:30:00	1428.05	1428.34	1427.5	1427.51	28000	39985290.0
2025-02-12 13:35:00	1427.51	1427.55	1425.8	1425.8	21500	30618098.0
2025-02-12 13:40:00	1426.0	1426.6	1425.72	1425.88	17700	25241603.0
2025-02-12 13:45:00	1425.88	1426.03	1425.07	1426.0	24600	35067133.0
2025-02-12 13:50:00	1425.98	1426.06	1425.11	1425.11	25400	36210954.0
2025-02-12 13:55:00	1426.07	1426.45	1425.87	1425.98	17600	25100023.0
2025-02-12 14:00:00	1426.07	1427.48	1425.9	1426.44	30600	43655432.0
2025-02-12 14:05:00	1426.42	1427.66	1426.11	1427.6	20400	29114749.0
2025-02-12 14:10:00	1427.6	1427.64	1426.0	1426.18	20700	29530758.0
2025-02-12 14:15:00	1426.21	1427.0	1426.0	1426.51	38400	54782081.0
2025-02-12 14:20:00	1426.51	1427.41	1426.51	1427.12	25000	35676279.0
2025-02-12 14:25:00	1427.12	1428.0	1426.73	1427.98	52900	75583876.0
2025-02-12 14:30:00	1427.88	1428.48	1427.57	1427.99	48400	69121661.0
2025-02-12 14:35:00	1427.99	1428.27	1427.99	1428.19	43300	61837311.0
2025-02-12 14:40:00	1428.2	1432.13	1428.2	1431.42	138900	198605572.0
2025-02-12 14:45:00	1431.42	1441.5	1431.42	1441.5	267500	384312320.0
2025-02-12 14:50:00	1441.5	1445.0	1441.0	1442.02	273500	394902016.0
2025-02-12 14:55:00	1442.02	1443.8	1441.0	1443.46	145700	210183936.0
2025-02-12 15:00:00	1443.11	1443.11	1442.0	1443.0	133800	193000448.0
2025-02-13 09:35:00	1443.02	1448.63	1435.0	1448.0	294000	424480960.0
2025-02-13 09:40:00	1448.98	1451.87	1446.0	1451.0	182000	263741504.0
2025-02-13 09:45:00	1451.0	1455.0	1449.45	1454.05	246600	358233092.0
2025-02-13 09:50:00	1454.05	1458.73	1449.01	1450.83	228600	332645172.0
2025-02-13 09:55:00	1450.83	1454.94	1449.19	1452.54	83300	120858756.0
2025-02-13 10:00:00	1453.65	1454.87	1452.01	1452.99	70200	102042749.0
2025-02-13 10:05:00	1453.0	1456.19	1452.6	1456.02	78000	113467519.0
2025-02-13 10:10:00	1456.02	1456.5	1454.81	1455.5	95200	138586636.0
2025-02-13 10:15:00	1455.5	1457.5	1454.0	1456.0	103400	150569600.0
2025-02-13 10:20:00	1455.33	1461.25	1455.33	1461.2	210800	307557248.0
2025-02-13 10:25:00	1460.82	1464.66	1459.95	1461.69	142900	208979196.0
2025-02-13 10:30:00	1462.0	1465.0	1460.04	1463.24	129700	189788160.0
2025-02-13 10:35:00	1462.3	1463.5	1457.53	1458.0	78700	115017728.0
2025-02-13 10:40:00	1457.55	1458.77	1456.05	1458.0	73200	106700538.0
2025-02-13 10:45:00	1458.0	1461.9	1457.06	1460.09	65100	94944264.0
2025-02-13 10:50:00	1459.01	1459.41	1457.22	1458.74	43200	63003646.0
2025-02-13 10:55:00	1458.74	1458.74	1455.59	1455.86	47900	69809152.0
2025-02-13 11:00:00	1455.86	1458.89	1455.85	1458.05	48600	70843647.0
2025-02-13 11:05:00	1458.05	1458.44	1454.29	1455.32	36800	53578759.0
2025-02-13 11:10:00	1455.32	1458.0	1455.02	1458.0	24000	34946804.0
2025-02-13 11:15:00	1457.81	1459.72	1456.8	1459.72	35600	51909894.0
2025-02-13 11:20:00	1459.7	1462.85	1459.7	1461.51	71800	104905728.0
2025-02-13 11:25:00	1461.51	1462.58	1459.17	1460.1	37300	54512896.0
2025-02-13 11:30:00	1460.1	1460.98	1457.0	1457.0	34000	49624064.0
2025-02-13 13:05:00	1457.0	1461.3	1457.0	1458.69	68700	100249088.0
2025-02-13 13:10:00	1458.69	1461.5	1458.33	1460.53	39200	57236480.0
2025-02-13 13:15:00	1460.53	1460.54	1458.3	1459.8	35300	51527936.0
2025-02-13 13:20:00	1459.8	1460.87	1459.0	1460.77	36400	53154304.0
2025-02-13 13:25:00	1460.77	1460.79	1459.93	1460.74	37700	55051264.0
2025-02-13 13:30:00	1460.8	1464.15	1460.71	1464.0	72400	105871616.0
2025-02-13 13:35:00	1464.0	1469.02	1463.27	1468.79	251100	368162048.0
2025-02-13 13:40:00	1468.79	1470.0	1468.01	1468.01	134900	198210048.0
2025-02-13 13:45:00	1468.59	1470.3	1468.03	1470.0	112400	165195264.0
2025-02-13 13:50:00	1470.0	1470.41	1468.07	1469.0	60900	89496576.0
2025-02-13 13:55:00	1469.0	1469.95	1466.06	1466.07	49100	72110592.0
2025-02-13 14:00:00	1466.07	1469.42	1465.0	1469.4	57200	84036096.0
2025-02-13 14:05:00	1469.1	1470.0	1469.0	1469.91	56700	83342848.0
2025-02-13 14:10:00	1469.91	1473.0	1469.91	1473.0	115600	170065408.0
2025-02-13 14:15:00	1473.11	1475.24	1473.11	1474.68	138300	203947520.0
2025-02-13 14:20:00	1474.68	1475.08	1472.3	1472.5	76200	112331264.0
2025-02-13 14:25:00	1472.5	1472.56	1469.11	1469.11	58500	86097920.0
2025-02-13 14:30:00	1469.11	1469.75	1467.06	1467.5	55300	81210880.0
2025-02-13 14:35:00	1467.0	1467.34	1465.25	1466.6	68800	100884992.0
2025-02-13 14:40:00	1466.6	1468.5	1466.1	1466.5	49500	72634880.0
2025-02-13 14:45:00	1466.5	1466.5	1463.0	1463.0	93600	137083904.0
2025-02-13 14:50:00	1463.0	1466.0	1463.0	1464.58	78000	114203648.0
2025-02-13 14:55:00	1464.58	1465.88	1464.51	1465.3	71200	104325632.0
2025-02-13 15:00:00	1465.35	1465.5	1465.0	1465.06	77400	113385472.0
2025-02-14 09:35:00	1465.06	1466.69	1462.01	1464.04	238900	349918624.0
2025-02-14 09:40:00	1463.57	1467.0	1461.24	1466.53	124800	182665088.0
2025-02-14 09:45:00	1466.91	1469.73	1465.55	1467.99	75200	110406105.0
2025-02-14 09:50:00	1467.99	1474.0	1466.03	1467.0	115900	170314880.0
2025-02-14 09:55:00	1467.0	1469.4	1462.15	1462.98	109700	160827212.0
2025-02-14 10:00:00	1462.98	1464.35	1460.06	1461.28	74700	109230074.0
2025-02-14 10:05:00	1461.33	1463.05	1458.22	1458.22	68600	100238341.0
2025-02-14 10:10:00	1458.22	1461.98	1458.22	1460.04	70100	102344698.0
2025-02-14 10:15:00	1460.04	1462.68	1460.04	1462.15	24700	36103303.0
2025-02-14 10:20:00	1462.11	1463.75	1461.7	1461.7	21500	31441141.0
2025-02-14 10:25:00	1461.7	1461.7	1459.27	1460.0	25900	37886718.0
2025-02-14 10:30:00	1460.0	1461.5	1459.2	1461.5	24300	35478915.0
2025-02-14 10:35:00	1460.95	1461.1	1458.88	1459.55	29400	42848648.0
2025-02-14 10:40:00	1459.55	1462.69	1459.55	1462.65	21500	31469056.0
2025-02-14 10:45:00	1463.0	1464.0	1462.89	1463.68	16700	24441461.0
2025-02-14 10:50:00	1463.26	1465.0	1462.0	1462.67	25600	37465230.0
2025-02-14 10:55:00	1462.69	1467.14	1462.69	1466.5	40900	59883514.0
2025-02-14 11:00:00	1466.5	1467.02	1464.01	1465.01	32600	47785984.0
2025-02-14 11:05:00	1464.05	1464.05	1462.43	1462.99	21500	31461496.0
2025-02-14 11:10:00	1462.86	1464.03	1461.89	1462.49	37300	54582536.0
2025-02-14 11:15:00	1462.49	1469.49	1461.98	1468.63	68400	100360829.0
2025-02-14 11:20:00	1466.74	1469.3	1464.58	1465.84	33400	49002759.0
2025-02-14 11:25:00	1466.41	1467.82	1464.18	1464.2	29300	42942839.0
2025-02-14 11:30:00	1464.2	1468.14	1464.0	1467.0	33600	49275133.0
2025-02-14 13:05:00	1466.63	1469.2	1466.0	1468.98	50300	73886216.0
2025-02-14 13:10:00	1468.98	1468.98	1465.02	1465.02	24800	36363136.0
2025-02-14 13:15:00	1465.45	1469.35	1465.45	1468.0	35700	52391943.0
2025-02-14 13:20:00	1468.0	1468.48	1466.28	1468.48	35800	52532470.0
2025-02-14 13:25:00	1468.66	1468.96	1466.31	1466.7	28700	42107399.0
2025-02-14 13:30:00	1468.0	1469.49	1466.69	1468.73	42400	62250497.0
2025-02-14 13:35:00	1468.73	1469.0	1467.57	1468.15	31200	45818615.0
2025-02-14 13:40:00	1468.12	1468.86	1463.02	1463.21	34600	50743303.0
2025-02-14 13:45:00	1463.0	1465.88	1462.0	1463.46	49800	72872452.0
2025-02-14 13:50:00	1463.46	1466.65	1463.4	1465.01	27600	40439797.0
2025-02-14 13:55:00	1465.01	1469.0	1465.01	1468.79	52800	77388032.0
2025-02-14 14:00:00	1468.85	1472.0	1468.78	1471.18	94500	138936836.0
2025-02-14 14:05:00	1471.18	1473.17	1471.0	1471.11	84500	124390912.0
2025-02-14 14:10:00	1471.77	1472.11	1470.33	1470.76	45800	67450880.0
2025-02-14 14:15:00	1471.0	1475.88	1470.99	1475.88	128700	189683200.0
2025-02-14 14:20:00	1475.88	1475.93	1472.5	1474.17	63600	93729024.0
2025-02-14 14:25:00	1474.85	1475.96	1474.12	1475.0	62100	91617536.0
2025-02-14 14:30:00	1475.0	1475.28	1474.17	1474.93	43700	64530432.0
2025-02-14 14:35:00	1474.93	1476.0	1472.92	1474.2	70300	103695872.0
2025-02-14 14:40:00	1474.2	1476.84	1473.0	1476.84	89300	131768064.0
2025-02-14 14:45:00	1476.91	1477.0	1475.03	1476.4	65800	97163520.0
2025-02-14 14:50:00	1476.4	1476.89	1473.15	1474.08	52300	77154816.0
2025-02-14 14:55:00	1474.35	1475.48	1473.43	1474.8	61000	89891328.0
2025-02-14 15:00:00	1474.86	1475.0	1473.52	1475.0	77000	113565440.0
2025-02-17 09:35:00	1481.0	1488.5	1478.0	1488.45	387700	574875204.0
2025-02-17 09:40:00	1488.45	1494.0	1484.96	1493.72	212600	316670071.0
2025-02-17 09:45:00	1493.72	1494.98	1489.04	1489.91	164000	244840965.0
2025-02-17 09:50:00	1489.91	1494.0	1488.88	1493.32	119000	177343354.0
2025-02-17 09:55:00	1493.32	1493.33	1488.98	1490.99	126800	189154944.0
2025-02-17 10:00:00	1490.99	1491.48	1484.99	1485.99	107800	160474626.0
2025-02-17 10:05:00	1485.99	1486.58	1481.3	1481.3	131100	194584060.0
2025-02-17 10:10:00	1481.3	1481.9	1476.0	1477.11	120900	178848648.0
2025-02-17 10:15:00	1477.11	1481.79	1476.0	1481.79	82100	121447552.0
2025-02-17 10:20:00	1481.79	1482.0	1478.02	1480.01	61300	90739328.0
2025-02-17 10:25:00	1480.01	1482.0	1478.0	1481.99	60200	89123072.0
2025-02-17 10:30:00	1481.99	1481.99	1478.62	1479.0	62100	91936768.0
2025-02-17 10:35:00	1479.0	1482.87	1478.02	1481.81	53500	79229944.0
2025-02-17 10:40:00	1481.32	1484.64	1481.13	1481.97	45400	67332608.0
2025-02-17 10:45:00	1481.97	1482.84	1481.97	1482.06	32000	47431432.0
2025-02-17 10:50:00	1482.06	1482.08	1479.31	1479.79	30600	45306368.0
2025-02-17 10:55:00	1479.31	1480.71	1479.01	1480.7	33700	49865984.0
2025-02-17 11:00:00	1480.7	1480.71	1479.0	1479.0	29200	43211008.0
2025-02-17 11:05:00	1479.0	1482.08	1477.0	1482.01	43500	64328960.0
2025-02-17 11:10:00	1482.0	1482.0	1478.1	1479.0	22600	33442560.0
2025-02-17 11:15:00	1479.0	1479.39	1477.07	1477.87	25800	38131968.0
2025-02-17 11:20:00	1477.22	1478.0	1477.0	1478.0	29000	42839040.0
2025-02-17 11:25:00	1477.19	1477.98	1476.01	1476.83	38300	56559360.0
2025-02-17 11:30:00	1476.82	1480.43	1476.66	1480.13	29100	43030016.0
2025-02-17 13:05:00	1480.13	1480.13	1477.01	1477.44	49500	73189120.0
2025-02-17 13:10:00	1477.2	1477.43	1474.01	1474.01	82900	122324992.0
2025-02-17 13:15:00	1474.0	1475.51	1473.04	1475.49	36600	53945600.0
2025-02-17 13:20:00	1475.91	1476.0	1474.5	1474.58	32200	47500544.0
2025-02-17 13:25:00	1474.51	1476.52	1474.51	1474.95	30400	44858112.0
2025-02-17 13:30:00	1475.03	1475.2	1474.12	1474.5	28500	42023936.0
2025-02-17 13:35:00	1474.5	1475.14	1473.0	1473.5	40400	59552000.0
2025-02-17 13:40:00	1473.18	1474.0	1470.0	1470.74	71500	105197056.0
2025-02-17 13:45:00	1470.74	1471.15	1468.88	1469.77	65500	96158464.0
2025-02-17 13:50:00	1469.19	1471.83	1469.0	1470.88	43300	63665152.0
2025-02-17 13:55:00	1470.88	1471.53	1469.34	1470.48	42700	62789120.0
2025-02-17 14:00:00	1470.0	1473.41	1470.0	1471.02	76200	112126720.0
2025-02-17 14:05:00	1471.1	1473.0	1470.0	1470.28	60100	88420352.0
2025-02-17 14:10:00	1470.3	1472.0	1469.0	1469.35	79000	116175104.0
2025-02-17 14:15:00	1469.35	1470.0	1468.84	1469.99	55300	81246720.0
2025-02-17 14:20:00	1469.99	1471.74	1469.02	1469.3	31700	46599168.0
2025-02-17 14:25:00	1469.3	1469.5	1468.01	1468.33	43100	63304192.0
2025-02-17 14:30:00	1469.0	1470.0	1468.05	1468.71	39000	57281792.0
2025-02-17 14:35:00	1469.99	1470.02	1468.7	1470.0	36800	54071808.0
2025-02-17 14:40:00	1469.93	1470.0	1467.15	1468.86	84300	123780096.0
2025-02-17 14:45:00	1468.86	1471.93	1468.53	1471.08	30500	44965376.0
2025-02-17 14:50:00	1471.5	1473.29	1471.0	1473.29	57000	83910656.0
2025-02-17 14:55:00	1473.29	1473.29	1471.12	1472.24	53100	78176256.0
2025-02-17 15:00:00	1472.24	1472.55	1471.51	1471.62	51300	75399680.0
2025-02-18 09:35:00	1470.0	1470.0	1462.08	1465.02	136800	200519728.0
2025-02-18 09:40:00	1465.86	1468.0	1464.0	1467.0	53100	77850832.0
2025-02-18 09:45:00	1467.1	1467.89	1465.1	1466.8	42100	61744224.0
2025-02-18 09:50:00	1466.8	1466.8	1463.5	1465.84	60900	89211072.0
2025-02-18 09:55:00	1465.32	1473.0	1465.31	1472.88	57300	84289440.0
2025-02-18 10:00:00	1472.79	1476.21	1472.08	1475.0	74000	109114048.0
2025-02-18 10:05:00	1474.94	1478.85	1474.94	1476.61	92300	136373496.0
2025-02-18 10:10:00	1476.82	1476.82	1473.07	1474.5	38900	57354240.0
2025-02-18 10:15:00	1474.54	1474.54	1472.93	1473.35	25000	36841994.0
2025-02-18 10:20:00	1473.95	1476.5	1473.08	1473.96	32000	47191296.0
2025-02-18 10:25:00	1473.96	1474.81	1471.59	1472.19	33300	49054016.0
2025-02-18 10:30:00	1472.18	1476.0	1472.18	1474.99	38300	56473156.0
2025-02-18 10:35:00	1474.99	1477.0	1473.9	1477.0	50200	74091904.0
2025-02-18 10:40:00	1477.0	1483.21	1477.0	1483.21	127400	188618618.0
2025-02-18 10:45:00	1483.89	1484.0	1480.55	1483.0	59600	88392068.0
2025-02-18 10:50:00	1483.0	1484.04	1482.15	1483.7	75000	111265788.0
2025-02-18 10:55:00	1483.78	1489.59	1483.68	1487.37	145600	216426240.0
2025-02-18 11:00:00	1487.8	1492.8	1486.0	1492.14	157500	234658304.0
2025-02-18 11:05:00	1492.14	1492.58	1487.19	1490.0	115000	171429632.0
2025-02-18 11:10:00	1489.99	1491.22	1486.18	1490.0	87900	130973312.0
2025-02-18 11:15:00	1488.89	1491.05	1488.0	1490.12	60400	90006272.0
2025-02-18 11:20:00	1490.08	1490.97	1486.1	1486.1	35500	52872960.0
2025-02-18 11:25:00	1486.78	1488.4	1485.01	1486.76	40000	59465984.0
2025-02-18 11:30:00	1487.0	1488.39	1486.72	1488.11	20600	30610432.0
2025-02-18 13:05:00	1488.33	1488.87	1486.19	1487.79	68400	101774336.0
2025-02-18 13:10:00	1488.1	1488.49	1484.5	1487.01	49200	73127676.0
2025-02-18 13:15:00	1487.01	1488.0	1485.04	1485.17	33200	49350916.0
2025-02-18 13:20:00	1485.17	1486.77	1485.17	1485.33	19200	28526848.0
2025-02-18 13:25:00	1485.74	1486.79	1485.0	1486.0	34000	50518272.0
2025-02-18 13:30:00	1486.0	1488.0	1486.0	1487.3	50800	75642880.0
2025-02-18 13:35:00	1487.3	1487.53	1484.88	1484.98	37800	56167168.0
2025-02-18 13:40:00	1484.54	1484.54	1481.1	1483.2	49200	72965632.0
2025-02-18 13:45:00	1483.92	1485.99	1483.33	1484.47	33500	49736192.0
2025-02-18 13:50:00	1484.47	1484.47	1482.0	1483.52	29600	43909371.0
2025-02-18 13:55:00	1483.52	1483.77	1481.61	1481.65	31300	46409475.0
2025-02-18 14:00:00	1481.65	1481.99	1479.09	1479.09	39500	58492926.0
2025-02-18 14:05:00	1479.02	1481.7	1479.02	1481.7	35500	52527874.0
2025-02-18 14:10:00	1481.7	1481.98	1480.0	1480.5	31100	46047998.0
2025-02-18 14:15:00	1480.48	1480.48	1477.0	1477.3	52400	77463300.0
2025-02-18 14:20:00	1477.3	1479.85	1475.03	1475.13	54200	80045824.0
2025-02-18 14:25:00	1475.91	1477.34	1475.18	1476.77	36600	53981184.0
2025-02-18 14:30:00	1476.77	1476.77	1475.08	1476.0	48100	70984192.0
2025-02-18 14:35:00	1476.0	1477.0	1471.0	1471.4	98500	145150976.0
2025-02-18 14:40:00	1471.5	1473.35	1471.08	1471.52	60500	89043712.0
2025-02-18 14:45:00	1471.52	1476.0	1471.5	1475.26	64400	94921984.0
2025-02-18 14:50:00	1475.0	1475.25	1473.66	1474.42	43600	64277760.0
2025-02-18 14:55:00	1474.19	1475.64	1473.81	1475.64	59200	87284480.0
2025-02-18 15:00:00	1475.64	1475.83	1474.97	1475.0	73300	108124416.0
2025-02-19 09:35:00	1475.05	1475.05	1468.02	1468.49	146100	215075216.0
2025-02-19 09:40:00	1468.49	1471.76	1465.1	1468.85	95600	140302272.0
2025-02-19 09:45:00	1468.85	1469.73	1465.37	1465.96	92900	136394912.0
2025-02-19 09:50:00	1465.96	1474.53	1464.9	1473.53	104100	152815192.0
2025-02-19 09:55:00	1473.52	1474.5	1472.15	1472.17	39000	57473921.0
2025-02-19 10:00:00	1473.0	1473.0	1468.91	1470.45	29000	42648265.0
2025-02-19 10:05:00	1470.45	1472.2	1469.09	1471.96	47900	70477558.0
2025-02-19 10:10:00	1471.78	1474.99	1470.4	1474.99	35100	51656008.0
2025-02-19 10:15:00	1474.8	1479.36	1474.47	1478.0	75900	111989756.0
2025-02-19 10:20:00	1478.0	1481.5	1477.0	1481.5	85400	126351615.0
2025-02-19 10:25:00	1481.5	1483.88	1479.2	1479.2	66200	98121729.0
2025-02-19 10:30:00	1479.2	1482.0	1479.1	1480.35	40600	60117760.0
2025-02-19 10:35:00	1480.35	1483.79	1480.0	1483.79	47200	69985920.0
2025-02-19 10:40:00	1483.79	1485.98	1483.54	1483.77	77900	115673476.0
2025-02-19 10:45:00	1483.77	1484.8	1481.14	1483.63	40200	59604096.0
2025-02-19 10:50:00	1483.62	1484.87	1481.88	1483.23	51100	75806080.0
2025-02-19 10:55:00	1483.23	1483.98	1480.17	1482.33	55500	82221831.0
2025-02-19 11:00:00	1482.33	1482.86	1479.96	1482.59	44600	66151161.0
2025-02-19 11:05:00	1482.59	1482.59	1480.17	1482.41	20700	30670969.0
2025-02-19 11:10:00	1481.4	1483.0	1481.07	1481.86	30400	45064199.0
2025-02-19 11:15:00	1481.86	1483.18	1481.6	1482.45	19100	28312454.0
2025-02-19 11:20:00	1482.0	1483.49	1481.6	1482.26	20900	30987389.0
2025-02-19 11:25:00	1482.02	1483.0	1481.02	1482.84	28700	42514685.0
2025-02-19 11:30:00	1482.86	1484.27	1481.69	1482.57	37100	55031424.0
2025-02-19 13:05:00	1481.85	1483.0	1480.02	1482.98	44200	65486842.0
2025-02-19 13:10:00	1481.97	1483.35	1481.35	1482.09	26400	39127558.0
2025-02-19 13:15:00	1481.42	1482.7	1480.01	1480.01	26500	39260920.0
2025-02-19 13:20:00	1480.01	1480.88	1479.5	1479.5	36500	54021894.0
2025-02-19 13:25:00	1479.5	1479.5	1476.8	1477.0	42700	63106818.0
2025-02-19 13:30:00	1476.77	1478.41	1476.76	1477.99	18200	26893059.0
2025-02-19 13:35:00	1477.97	1479.99	1477.69	1478.66	24900	36816379.0
2025-02-19 13:40:00	1479.92	1480.52	1478.55	1480.29	21300	31517178.0
2025-02-19 13:45:00	1480.29	1481.12	1480.03	1481.01	27900	41327104.0
2025-02-19 13:50:00	1481.12	1481.12	1478.83	1478.83	24700	36548360.0
2025-02-19 13:55:00	1478.76	1480.0	1478.12	1478.12	31100	45903876.0
2025-02-19 14:00:00	1478.14	1486.03	1478.05	1484.5	269200	399358460.0
2025-02-19 14:05:00	1484.5	1491.99	1484.5	1486.6	264600	394141440.0
2025-02-19 14:10:00	1486.6	1489.92	1486.6	1489.45	149500	222473472.0
2025-02-19 14:15:00	1489.45	1490.0	1487.26	1489.0	89400	133078016.0
2025-02-19 14:20:00	1488.51	1488.8	1486.02	1487.96	57800	85980928.0
2025-02-19 14:25:00	1487.96	1487.96	1486.0	1486.8	47700	70922752.0
2025-02-19 14:30:00	1486.8	1488.0	1486.08	1487.81	41600	61868288.0
2025-02-19 14:35:00	1487.2	1487.88	1486.5	1487.47	45800	68109312.0
2025-02-19 14:40:00	1487.47	1489.86	1486.94	1489.86	87800	130723840.0
2025-02-19 14:45:00	1489.9	1494.2	1489.31	1494.09	243400	363109632.0
2025-02-19 14:50:00	1494.09	1494.21	1491.48	1491.98	102100	152467968.0
2025-02-19 14:55:00	1491.98	1491.98	1489.0	1489.56	84200	125518848.0
2025-02-19 15:00:00	1489.56	1492.0	1489.56	1491.0	120300	179329536.0
2025-02-20 09:35:00	1483.0	1484.99	1478.03	1483.66	258100	382386528.0
2025-02-20 09:40:00	1483.66	1487.86	1480.49	1486.3	151400	224694304.0
2025-02-20 09:45:00	1486.3	1491.15	1486.3	1491.15	155000	230800004.0
2025-02-20 09:50:00	1491.15	1491.15	1483.75	1483.99	82300	122327168.0
2025-02-20 09:55:00	1484.02	1486.07	1483.99	1485.47	58000	86131705.0
2025-02-20 10:00:00	1485.47	1485.6	1481.69	1481.99	57900	85903937.0
2025-02-20 10:05:00	1481.97	1481.97	1475.5	1475.5	143900	212711675.0
2025-02-20 10:10:00	1475.5	1477.22	1473.44	1477.11	100800	148733326.0
2025-02-20 10:15:00	1477.14	1480.89	1477.06	1480.63	53000	78424316.0
2025-02-20 10:20:00	1481.2	1481.33	1477.0	1478.79	37500	55468030.0
2025-02-20 10:25:00	1478.79	1478.88	1477.38	1477.97	30000	44345720.0
2025-02-20 10:30:00	1477.79	1478.5	1477.66	1478.06	30200	44640520.0
2025-02-20 10:35:00	1478.06	1478.5	1476.05	1477.45	33800	49931264.0
2025-02-20 10:40:00	1477.48	1480.0	1476.77	1478.0	62900	93002876.0
2025-02-20 10:45:00	1478.0	1479.7	1477.34	1477.39	34900	51600768.0
2025-02-20 10:50:00	1478.0	1478.84	1477.4	1478.08	24000	35475593.0
2025-02-20 10:55:00	1478.06	1479.7	1478.0	1479.66	20800	30729343.0
2025-02-20 11:00:00	1478.93	1479.73	1478.9	1479.67	24500	36248960.0
2025-02-20 11:05:00	1479.53	1479.8	1479.0	1479.12	20700	30623476.0
2025-02-20 11:10:00	1479.12	1479.66	1477.61	1479.1	29300	43330314.0
2025-02-20 11:15:00	1479.23	1479.89	1478.02	1479.21	19700	29139966.0
2025-02-20 11:20:00	1479.2	1479.21	1477.3	1478.39	23100	34096125.0
2025-02-20 11:25:00	1478.32	1478.32	1477.4	1478.01	15900	23495689.0
2025-02-20 11:30:00	1478.0	1478.33	1477.9	1477.99	13100	19362560.0
2025-02-20 13:05:00	1477.88	1478.3	1475.1	1476.0	62700	92695795.0
2025-02-20 13:10:00	1476.0	1476.0	1475.11	1475.44	39800	58726151.0
2025-02-20 13:15:00	1475.44	1476.01	1475.0	1475.44	39500	58277632.0
2025-02-20 13:20:00	1475.5	1475.98	1475.5	1475.73	25100	37039872.0
2025-02-20 13:25:00	1475.62	1476.66	1475.56	1476.63	35300	52100088.0
2025-02-20 13:30:00	1476.63	1478.0	1476.63	1477.38	24200	35756301.0
2025-02-20 13:35:00	1477.38	1479.52	1477.38	1477.9	25300	37407739.0
2025-02-20 13:40:00	1477.93	1478.69	1476.58	1478.69	25800	38045948.0
2025-02-20 13:45:00	1478.69	1478.72	1477.0	1477.93	25300	37444095.0
2025-02-20 13:50:00	1477.93	1478.08	1477.45	1477.82	20600	30441472.0
2025-02-20 13:55:00	1477.79	1478.88	1477.7	1478.23	27100	40061705.0
2025-02-20 14:00:00	1478.41	1480.82	1478.41	1480.81	29800	44089084.0
2025-02-20 14:05:00	1480.81	1480.81	1478.06	1478.06	24000	35502339.0
2025-02-20 14:10:00	1478.46	1478.46	1476.8	1477.38	22700	33532669.0
2025-02-20 14:15:00	1477.38	1478.0	1476.95	1477.61	17700	26152966.0
2025-02-20 14:20:00	1477.61	1478.73	1477.6	1478.44	19400	28676864.0
2025-02-20 14:25:00	1478.44	1478.44	1477.5	1477.5	21800	32217082.0
2025-02-20 14:30:00	1477.5	1477.5	1477.0	1477.02	26600	39291132.0
2025-02-20 14:35:00	1477.06	1477.92	1476.86	1477.12	41800	61746948.0
2025-02-20 14:40:00	1477.02	1477.15	1476.0	1476.14	36700	54178564.0
2025-02-20 14:45:00	1476.12	1476.12	1473.81	1473.95	100300	147949052.0
2025-02-20 14:50:00	1473.95	1474.31	1473.88	1474.0	62100	91537152.0
2025-02-20 14:55:00	1474.0	1474.0	1473.6	1473.8	75900	111746048.0
2025-02-20 15:00:00	1473.8	1474.99	1473.8	1474.0	76800	113225216.0
2025-02-21 09:35:00	1480.0	1493.01	1476.0	1492.0	364800	541553280.0
2025-02-21 09:40:00	1492.4	1493.98	1481.1	1481.71	173200	257850882.0
2025-02-21 09:45:00	1481.71	1484.99	1479.99	1481.0	91400	135409019.0
2025-02-21 09:50:00	1481.0	1481.0	1475.0	1475.01	115500	170625161.0
2025-02-21 09:55:00	1475.0	1477.87	1473.1	1476.7	106800	157491962.0
2025-02-21 10:00:00	1476.59	1480.78	1476.07	1479.9	54400	80405502.0
2025-02-21 10:05:00	1479.91	1480.78	1479.08	1479.11	46300	68521602.0
2025-02-21 10:10:00	1480.0	1480.08	1475.91	1477.5	32800	48475388.0
2025-02-21 10:15:00	1478.42	1481.88	1477.0	1481.8	55100	81656444.0
2025-02-21 10:20:00	1481.8	1481.88	1478.16	1479.05	31600	46761219.0
2025-02-21 10:25:00	1479.06	1481.73	1479.02	1480.87	40500	59957765.0
2025-02-21 10:30:00	1480.87	1480.87	1478.0	1478.78	20600	30477817.0
2025-02-21 10:35:00	1478.78	1478.78	1476.01	1476.89	26900	39738253.0
2025-02-21 10:40:00	1476.9	1486.0	1475.9	1485.0	71900	106435198.0
2025-02-21 10:45:00	1485.0	1488.0	1483.09	1484.99	66200	98248445.0
2025-02-21 10:50:00	1484.91	1492.0	1484.7	1490.0	166500	248036479.0
2025-02-21 10:55:00	1490.0	1492.0	1487.48	1489.38	122300	182328832.0
2025-02-21 11:00:00	1490.06	1492.8	1488.99	1492.8	101800	151777536.0
2025-02-21 11:05:00	1492.8	1493.0	1488.0	1490.0	107400	160105728.0
2025-02-21 11:10:00	1489.98	1494.7	1488.39	1491.67	210200	313836800.0
2025-02-21 11:15:00	1492.48	1492.49	1489.68	1490.0	45400	67826176.0
2025-02-21 11:20:00	1490.05	1491.0	1488.66	1489.19	33200	49449734.0
2025-02-21 11:25:00	1489.91	1492.2	1489.33	1491.19	49300	73520378.0
2025-02-21 11:30:00	1491.51	1491.51	1489.3	1491.0	36200	53950208.0
2025-02-21 13:05:00	1492.0	1492.0	1487.5	1490.74	124300	185259264.0
2025-02-21 13:10:00	1490.72	1492.99	1490.5	1491.04	74600	111234048.0
2025-02-21 13:15:00	1491.04	1493.82	1490.63	1493.17	59600	88957952.0
2025-02-21 13:20:00	1493.17	1496.68	1493.12	1496.68	236300	353178880.0
2025-02-21 13:25:00	1496.67	1496.69	1494.93	1495.12	76800	114889216.0
2025-02-21 13:30:00	1495.12	1495.46	1494.03	1494.79	41800	62477568.0
2025-02-21 13:35:00	1494.21	1494.79	1491.05	1492.69	50400	75254016.0
2025-02-21 13:40:00	1492.0	1492.0	1490.66	1490.98	31300	46677504.0
2025-02-21 13:45:00	1490.98	1491.0	1486.44	1489.99	51900	77281794.0
2025-02-21 13:50:00	1489.02	1490.0	1485.0	1485.0	48600	72295416.0
2025-02-21 13:55:00	1485.0	1487.5	1485.0	1487.49	37800	56201732.0
2025-02-21 14:00:00	1487.49	1487.49	1486.42	1487.01	30700	45642746.0
2025-02-21 14:05:00	1486.87	1488.53	1486.67	1486.99	42800	63659534.0
2025-02-21 14:10:00	1486.99	1488.0	1486.97	1487.1	54300	80754681.0
2025-02-21 14:15:00	1487.94	1488.0	1486.68	1487.91	32100	47744001.0
2025-02-21 14:20:00	1487.91	1490.97	1487.91	1488.86	33000	49200636.0
2025-02-21 14:25:00	1488.89	1488.99	1487.0	1487.92	38100	56702463.0
2025-02-21 14:30:00	1487.92	1491.0	1487.85	1490.3	40500	60325376.0
2025-02-21 14:35:00	1490.3	1491.0	1488.21	1490.02	49300	73397769.0
2025-02-21 14:40:00	1490.0	1490.97	1488.18	1489.89	37300	55568380.0
2025-02-21 14:45:00	1489.89	1490.66	1489.37	1490.57	58400	87014916.0
2025-02-21 14:50:00	1490.57	1490.57	1489.0	1489.24	75200	112017398.0
2025-02-21 14:55:00	1489.29	1489.54	1487.99	1488.0	90500	134738942.0
2025-02-21 15:00:00	1488.0	1488.67	1487.0	1488.21	89100	132642307.0
2025-02-24 09:35:00	1488.0	1488.0	1477.2	1483.5	316700	469666208.0
2025-02-24 09:40:00	1484.83	1489.88	1483.0	1484.21	195700	290885720.0
2025-02-24 09:45:00	1483.99	1495.69	1483.97	1492.92	195200	291062472.0
2025-02-24 09:50:00	1492.36	1499.51	1492.36	1498.11	253000	378739265.0
2025-02-24 09:55:00	1497.42	1498.71	1496.06	1496.63	144800	216811136.0
2025-02-24 10:00:00	1495.4	1495.4	1490.0	1491.62	123900	184917638.0
2025-02-24 10:05:00	1491.62	1491.62	1486.88	1488.08	100000	148900984.0
2025-02-24 10:10:00	1488.08	1491.96	1487.1	1487.52	101800	151515521.0
2025-02-24 10:15:00	1487.5	1489.3	1487.01	1489.01	53900	80076032.0
2025-02-24 10:20:00	1488.98	1488.98	1485.1	1485.4	109300	162546936.0
2025-02-24 10:25:00	1485.41	1485.41	1482.0	1482.9	77300	114651656.0
2025-02-24 10:30:00	1482.68	1484.1	1482.2	1484.0	58900	87362304.0
2025-02-24 10:35:00	1482.98	1484.3	1482.5	1484.18	47600	70616320.0
2025-02-24 10:40:00	1484.18	1488.0	1484.0	1485.0	69500	103301124.0
2025-02-24 10:45:00	1485.54	1486.58	1485.15	1485.15	30200	44872704.0
2025-02-24 10:50:00	1485.0	1485.5	1483.0	1483.77	40900	60701948.0
2025-02-24 10:55:00	1483.02	1485.05	1483.0	1485.02	37500	55653632.0
2025-02-24 11:00:00	1485.02	1485.02	1481.2	1481.35	84000	124580608.0
2025-02-24 11:05:00	1481.35	1482.32	1480.16	1481.79	53500	79229440.0
2025-02-24 11:10:00	1482.3	1482.61	1481.32	1481.63	30200	44755200.0
2025-02-24 11:15:00	1481.63	1482.46	1480.96	1481.26	36800	54513920.0
2025-02-24 11:20:00	1481.45	1483.9	1481.44	1483.9	32000	47440640.0
2025-02-24 11:25:00	1484.0	1484.77	1481.19	1481.26	36600	54255360.0
2025-02-24 11:30:00	1481.31	1481.4	1480.01	1480.07	55300	81876992.0
2025-02-24 13:05:00	1480.05	1480.59	1477.43	1477.73	156500	231510528.0
2025-02-24 13:10:00	1477.07	1477.5	1474.0	1474.02	181000	267064320.0
2025-02-24 13:15:00	1474.2	1475.53	1474.04	1475.19	49500	72993792.0
2025-02-24 13:20:00	1475.19	1475.7	1474.6	1475.37	50100	73907968.0
2025-02-24 13:25:00	1475.38	1479.0	1475.38	1478.27	29300	43278080.0
2025-02-24 13:30:00	1478.27	1480.83	1478.09	1480.1	32500	48082176.0
2025-02-24 13:35:00	1480.09	1482.09	1479.66	1481.1	36900	54640128.0
2025-02-24 13:40:00	1481.11	1485.98	1481.11	1484.43	47700	70791160.0
2025-02-24 13:45:00	1484.35	1485.0	1482.01	1483.59	35700	52955912.0
2025-02-24 13:50:00	1483.66	1484.44	1483.51	1484.07	17700	26261509.0
2025-02-24 13:55:00	1484.06	1484.61	1484.06	1484.4	17800	26423296.0
2025-02-24 14:00:00	1484.4	1484.4	1480.6	1480.6	24300	36028411.0
2025-02-24 14:05:00	1480.6	1481.0	1475.02	1475.53	73300	108215808.0
2025-02-24 14:10:00	1475.03	1477.78	1475.0	1476.81	55500	81951744.0
2025-02-24 14:15:00	1477.76	1477.8	1476.01	1477.76	27300	40316416.0
2025-02-24 14:20:00	1477.69	1478.76	1476.96	1478.7	21700	32064512.0
2025-02-24 14:25:00	1478.7	1479.73	1478.08	1478.72	24400	36034048.0
2025-02-24 14:30:00	1478.71	1479.75	1478.0	1479.0	18700	27757056.0
2025-02-24 14:35:00	1479.0	1479.8	1478.8	1479.7	35000	51739136.0
2025-02-24 14:40:00	1479.71	1480.99	1478.61	1479.72	35000	51786752.0
2025-02-24 14:45:00	1479.74	1481.5	1478.01	1479.0	46500	68841984.0
2025-02-24 14:50:00	1479.0	1479.3	1478.0	1478.81	42900	63429632.0
2025-02-24 14:55:00	1478.81	1479.77	1478.01	1479.02	65000	96130048.0
2025-02-24 15:00:00	1479.0	1479.71	1479.0	1479.07	67400	99582976.0
2025-02-25 09:35:00	1470.01	1470.08	1460.11	1466.9	270100	395921984.0
2025-02-25 09:40:00	1466.9	1469.68	1463.0	1464.0	108800	159532736.0
2025-02-25 09:45:00	1464.0	1464.0	1460.6	1461.04	131200	191747778.0
2025-02-25 09:50:00	1461.05	1461.05	1457.01	1460.38	228100	332936318.0
2025-02-25 09:55:00	1460.38	1464.98	1460.0	1464.21	75400	110221312.0
2025-02-25 10:00:00	1464.5	1464.5	1460.3	1461.0	60000	87728512.0
2025-02-25 10:05:00	1461.0	1461.0	1458.0	1458.0	92200	134550786.0
2025-02-25 10:10:00	1458.0	1458.8	1457.01	1458.01	97600	142304770.0
2025-02-25 10:15:00	1458.01	1458.99	1457.33	1457.4	69200	100865532.0
2025-02-25 10:20:00	1457.4	1458.85	1457.4	1458.79	39300	57305091.0
2025-02-25 10:25:00	1458.58	1458.6	1457.01	1457.05	58000	84557306.0
2025-02-25 10:30:00	1457.05	1458.21	1457.03	1458.08	41200	60045829.0
2025-02-25 10:35:00	1458.08	1460.05	1458.01	1460.05	30100	43915647.0
2025-02-25 10:40:00	1460.05	1461.06	1460.01	1460.98	26900	39290103.0
2025-02-25 10:45:00	1460.96	1460.96	1460.0	1460.06	28800	42060034.0
2025-02-25 10:50:00	1460.06	1462.68	1460.01	1460.38	20900	30504458.0
2025-02-25 10:55:00	1460.67	1461.03	1460.03	1460.92	20100	29356160.0
2025-02-25 11:00:00	1460.91	1462.72	1460.31	1460.51	20500	29960448.0
2025-02-25 11:05:00	1460.51	1462.48	1460.51	1462.01	23500	34338936.0
2025-02-25 11:10:00	1462.45	1462.45	1460.5	1461.76	36900	53929606.0
2025-02-25 11:15:00	1461.07	1462.58	1461.07	1462.5	31000	45328895.0
2025-02-25 11:20:00	1462.5	1463.0	1462.0	1463.0	26000	38022904.0
2025-02-25 11:25:00	1462.4	1463.57	1462.4	1463.03	15700	22969863.0
2025-02-25 11:30:00	1463.03	1465.01	1462.69	1464.36	32900	48169728.0
2025-02-25 13:05:00	1464.46	1464.61	1459.0	1459.0	75900	110925058.0
2025-02-25 13:10:00	1459.0	1460.17	1458.02	1460.17	48000	70012926.0
2025-02-25 13:15:00	1460.17	1460.57	1458.43	1458.43	30000	43778560.0
2025-02-25 13:20:00	1458.43	1462.39	1458.43	1460.16	36500	53399800.0
2025-02-25 13:25:00	1460.16	1460.17	1459.03	1459.04	27800	40589574.0
2025-02-25 13:30:00	1459.04	1460.52	1459.0	1460.4	25000	36492538.0
2025-02-25 13:35:00	1460.0	1460.36	1460.0	1460.02	22500	32852232.0
2025-02-25 13:40:00	1460.02	1461.55	1459.0	1461.09	26000	37956344.0
2025-02-25 13:45:00	1461.08	1461.1	1459.0	1459.0	23800	34738690.0
2025-02-25 13:50:00	1459.0	1459.63	1459.0	1459.62	27600	40272896.0
2025-02-25 13:55:00	1459.63	1461.0	1459.22	1460.17	26500	38680071.0
2025-02-25 14:00:00	1460.17	1460.85	1459.2	1459.2	27500	40153087.0
2025-02-25 14:05:00	1459.2	1459.67	1459.01	1459.13	37100	54138110.0
2025-02-25 14:10:00	1459.13	1460.0	1458.88	1459.12	35700	52090362.0
2025-02-25 14:15:00	1459.0	1459.59	1458.28	1459.0	39700	57912322.0
2025-02-25 14:20:00	1459.0	1459.68	1459.0	1459.18	21400	31228938.0
2025-02-25 14:25:00	1459.0	1459.62	1458.94	1459.36	23100	33706748.0
2025-02-25 14:30:00	1459.36	1459.36	1457.08	1457.15	85000	123938809.0
2025-02-25 14:35:00	1457.2	1457.44	1453.68	1453.74	172000	250408711.0
2025-02-25 14:40:00	1453.59	1453.71	1452.37	1453.0	102400	148785408.0
2025-02-25 14:45:00	1453.0	1454.05	1452.5	1452.51	87300	126841344.0
2025-02-25 14:50:00	1452.51	1453.14	1452.0	1453.14	103900	150824192.0
2025-02-25 14:55:00	1453.14	1454.01	1452.61	1453.41	94900	137923584.0
2025-02-25 15:00:00	1453.41	1454.84	1453.4	1454.0	64700	94168832.0
2025-02-26 09:35:00	1455.45	1463.39	1455.45	1462.01	176100	256940784.0
2025-02-26 09:40:00	1462.01	1462.45	1458.65	1459.95	83600	122084032.0
2025-02-26 09:45:00	1459.95	1464.95	1459.03	1463.0	105100	153745920.0
2025-02-26 09:50:00	1463.0	1464.96	1461.27	1462.33	90800	132902182.0
2025-02-26 09:55:00	1462.17	1462.22	1459.14	1460.94	63400	92512826.0
2025-02-26 10:00:00	1460.94	1461.01	1458.03	1458.6	37300	54426808.0
2025-02-26 10:05:00	1458.61	1458.64	1455.19	1457.31	54500	79409352.0
2025-02-26 10:10:00	1456.76	1458.0	1456.74	1456.83	24800	36134786.0
2025-02-26 10:15:00	1456.83	1457.1	1452.0	1452.36	76100	110698998.0
2025-02-26 10:20:00	1452.36	1453.98	1452.31	1452.93	47600	69157249.0
2025-02-26 10:25:00	1452.93	1453.54	1452.9	1453.0	28100	40961671.0
2025-02-26 10:30:00	1453.0	1453.0	1450.5	1450.75	68100	98735492.0
2025-02-26 10:35:00	1450.75	1450.75	1447.24	1449.56	111200	161207936.0
2025-02-26 10:40:00	1449.57	1450.04	1448.2	1449.09	40700	58986108.0
2025-02-26 10:45:00	1449.1	1449.38	1446.0	1446.01	65400	94661632.0
2025-02-26 10:50:00	1446.02	1448.76	1445.99	1448.76	35200	51000192.0
2025-02-26 10:55:00	1448.98	1448.98	1446.01	1446.05	48400	69928960.0
2025-02-26 11:00:00	1446.05	1450.0	1446.05	1449.7	30900	44715648.0
2025-02-26 11:05:00	1449.7	1451.88	1448.31	1451.48	39800	57714940.0
2025-02-26 11:10:00	1451.48	1453.74	1450.27	1450.8	32000	46452220.0
2025-02-26 11:15:00	1451.36	1451.98	1450.51	1451.95	20200	29319172.0
2025-02-26 11:20:00	1451.95	1451.95	1449.02	1449.02	28700	41628938.0
2025-02-26 11:25:00	1449.0	1449.03	1446.01	1446.23	59300	85809658.0
2025-02-26 11:30:00	1446.23	1446.87	1445.47	1445.47	66000	95437824.0
2025-02-26 13:05:00	1445.51	1446.5	1445.02	1445.09	83200	120285952.0
2025-02-26 13:10:00	1445.14	1449.0	1445.0	1448.04	45400	65722880.0
2025-02-26 13:15:00	1448.32	1449.92	1448.31	1448.34	32900	47667968.0
2025-02-26 13:20:00	1448.34	1449.47	1448.3	1448.37	25000	36214010.0
2025-02-26 13:25:00	1448.37	1448.6	1448.01	1448.02	23400	33889280.0
2025-02-26 13:30:00	1448.02	1452.54	1448.0	1451.9	70300	102002948.0
2025-02-26 13:35:00	1451.88	1453.6	1451.88	1452.81	47900	69587970.0
2025-02-26 13:40:00	1452.81	1456.05	1452.12	1455.19	63100	91759356.0
2025-02-26 13:45:00	1455.19	1458.8	1454.15	1457.11	66000	96121355.0
2025-02-26 13:50:00	1457.02	1457.71	1454.45	1456.59	66300	96542449.0
2025-02-26 13:55:00	1456.97	1457.98	1456.0	1457.9	33500	48806916.0
2025-02-26 14:00:00	1457.9	1458.04	1456.0	1457.1	39000	56783878.0
2025-02-26 14:05:00	1457.1	1457.63	1455.36	1455.4	38100	55511556.0
2025-02-26 14:10:00	1455.4	1457.98	1455.3	1456.33	35300	51406834.0
2025-02-26 14:15:00	1456.76	1458.79	1456.76	1457.83	53200	77568264.0
2025-02-26 14:20:00	1457.82	1458.79	1457.82	1458.79	39000	56868608.0
2025-02-26 14:25:00	1458.79	1458.94	1458.12	1458.76	27700	40400640.0
2025-02-26 14:30:00	1458.76	1458.88	1455.63	1456.2	53100	77385984.0
2025-02-26 14:35:00	1456.2	1457.86	1455.66	1457.86	32300	46999810.0
2025-02-26 14:40:00	1457.56	1462.0	1457.56	1459.15	92300	134762494.0
2025-02-26 14:45:00	1459.31	1459.95	1457.01	1458.66	38500	56222212.0
2025-02-26 14:50:00	1458.66	1460.98	1458.52	1460.07	56900	83050748.0
2025-02-26 14:55:00	1460.07	1461.0	1460.07	1460.63	65000	94945024.0
2025-02-26 15:00:00	1460.29	1460.78	1459.59	1460.01	84200	122940672.0
2025-02-27 09:35:00	1460.02	1472.86	1454.15	1472.8	374700	548545152.0
2025-02-27 09:40:00	1472.8	1474.5	1469.41	1472.19	217800	320653634.0
2025-02-27 09:45:00	1472.19	1477.66	1472.19	1475.05	269200	397288631.0
2025-02-27 09:50:00	1475.05	1479.31	1473.03	1477.0	176900	261305739.0
2025-02-27 09:55:00	1476.52	1477.99	1472.19	1474.5	103700	153006710.0
2025-02-27 10:00:00	1474.5	1474.5	1468.88	1470.5	94900	139616906.0
2025-02-27 10:05:00	1470.31	1471.0	1467.02	1467.12	75500	110955386.0
2025-02-27 10:10:00	1467.12	1470.0	1464.22	1469.79	90700	133073153.0
2025-02-27 10:15:00	1469.79	1474.02	1469.79	1474.0	64000	94295687.0
2025-02-27 10:20:00	1474.0	1478.05	1474.0	1477.58	146300	215946490.0
2025-02-27 10:25:00	1477.61	1482.0	1477.33	1482.0	271500	401605632.0
2025-02-27 10:30:00	1482.0	1483.75	1480.12	1481.88	174900	259383040.0
2025-02-27 10:35:00	1481.88	1486.77	1480.78	1485.61	233100	346141952.0
2025-02-27 10:40:00	1485.61	1487.49	1478.06	1478.11	124300	184531968.0
2025-02-27 10:45:00	1478.11	1483.18	1478.1	1481.8	68700	101744640.0
2025-02-27 10:50:00	1481.8	1483.88	1480.17	1483.81	56700	84015616.0
2025-02-27 10:55:00	1483.81	1484.0	1481.87	1482.49	69900	103689216.0
2025-02-27 11:00:00	1482.49	1486.91	1482.31	1486.83	117300	174273280.0
2025-02-27 11:05:00	1486.83	1489.88	1486.83	1488.86	229400	341369600.0
2025-02-27 11:10:00	1488.86	1488.88	1484.0	1484.07	66100	98268672.0
2025-02-27 11:15:00	1484.07	1486.01	1482.0	1483.03	57600	85500928.0
2025-02-27 11:20:00	1483.03	1485.0	1480.08	1481.06	45800	67881472.0
2025-02-27 11:25:00	1481.02	1484.98	1480.71	1484.98	30100	44627968.0
2025-02-27 11:30:00	1484.98	1486.06	1484.03	1485.5	41700	61945344.0
2025-02-27 13:05:00	1485.9	1485.9	1478.62	1478.62	93200	138143232.0
2025-02-27 13:10:00	1478.13	1482.99	1477.1	1482.8	45100	66770944.0
2025-02-27 13:15:00	1482.8	1484.57	1481.91	1483.95	51100	75801088.0
2025-02-27 13:20:00	1483.95	1485.03	1482.15	1484.48	51800	76886528.0
2025-02-27 13:25:00	1484.48	1487.5	1484.47	1486.38	91400	135852544.0
2025-02-27 13:30:00	1487.0	1488.77	1487.0	1487.92	89800	133628416.0
2025-02-27 13:35:00	1487.88	1488.04	1485.86	1487.7	63300	94159872.0
2025-02-27 13:40:00	1487.7	1488.0	1486.18	1486.19	44300	65909760.0
2025-02-27 13:45:00	1486.19	1486.2	1484.8	1485.9	72000	106948608.0
2025-02-27 13:50:00	1485.9	1488.31	1485.77	1488.31	106700	158697984.0
2025-02-27 13:55:00	1488.31	1489.0	1488.27	1489.0	113100	168394752.0
2025-02-27 14:00:00	1489.0	1489.09	1487.42	1487.51	80800	120268800.0
2025-02-27 14:05:00	1487.51	1488.88	1487.43	1488.67	52700	78429696.0
2025-02-27 14:10:00	1488.67	1489.0	1488.55	1489.0	60600	90222592.0
2025-02-27 14:15:00	1489.0	1489.09	1486.2	1486.84	83800	124692992.0
2025-02-27 14:20:00	1486.84	1486.85	1483.11	1483.39	49200	73017344.0
2025-02-27 14:25:00	1483.39	1485.86	1483.35	1483.47	64900	96341504.0
2025-02-27 14:30:00	1483.47	1485.12	1483.39	1484.0	71800	106401792.0
2025-02-27 14:35:00	1483.99	1486.0	1483.78	1483.89	69600	103327232.0
2025-02-27 14:40:00	1483.89	1485.86	1483.68	1485.53	90900	134962688.0
2025-02-27 14:45:00	1485.53	1486.58	1484.52	1484.93	100500	149294080.0
2025-02-27 14:50:00	1484.9	1488.0	1484.85	1488.0	75900	112799744.0
2025-02-27 14:55:00	1488.0	1488.0	1485.73	1485.73	78100	116120576.0
2025-02-27 15:00:00	1485.73	1485.76	1484.02	1485.56	99100	147283456.0
2025-02-28 09:35:00	1485.5	1502.0	1482.45	1498.79	463900	693289728.0
2025-02-28 09:40:00	1498.7	1510.0	1498.68	1504.0	431200	649264644.0
2025-02-28 09:45:00	1504.24	1516.31	1503.0	1516.31	463800	700806396.0
2025-02-28 09:50:00	1515.9	1525.18	1515.9	1524.12	549300	835799040.0
2025-02-28 09:55:00	1524.96	1528.05	1520.5	1522.1	289200	440993792.0
2025-02-28 10:00:00	1521.9	1524.58	1520.02	1520.56	227100	345652480.0
2025-02-28 10:05:00	1520.56	1522.0	1518.33	1518.89	199300	303175424.0
2025-02-28 10:10:00	1518.35	1518.89	1513.58	1518.89	157100	238022658.0
2025-02-28 10:15:00	1518.34	1519.92	1516.0	1516.39	99300	150755326.0
2025-02-28 10:20:00	1515.73	1515.81	1511.12	1511.56	84100	127304704.0
2025-02-28 10:25:00	1511.56	1516.38	1510.0	1515.1	108300	163898882.0
2025-02-28 10:30:00	1514.98	1514.99	1511.13	1512.95	49100	74308086.0
2025-02-28 10:35:00	1512.3	1514.16	1510.75	1514.11	51200	77365771.0
2025-02-28 10:40:00	1514.11	1517.16	1513.36	1513.47	57100	86560771.0
2025-02-28 10:45:00	1513.64	1515.26	1513.22	1513.22	60800	92062206.0
2025-02-28 10:50:00	1513.31	1514.91	1512.81	1514.91	39400	59595261.0
2025-02-28 10:55:00	1514.96	1518.0	1514.95	1515.19	60400	91572735.0
2025-02-28 11:00:00	1515.19	1518.0	1513.11	1517.73	40800	61835776.0
2025-02-28 11:05:00	1517.73	1519.59	1515.0	1518.28	70200	106540032.0
2025-02-28 11:10:00	1518.28	1519.96	1516.21	1516.42	70100	106533376.0
2025-02-28 11:15:00	1517.44	1518.01	1516.08	1517.46	33800	51297280.0
2025-02-28 11:20:00	1517.46	1517.46	1514.84	1515.01	45200	68510718.0
2025-02-28 11:25:00	1515.05	1516.99	1513.05	1516.0	54900	83164162.0
2025-02-28 11:30:00	1516.5	1516.5	1515.0	1515.31	29200	44142080.0
2025-02-28 13:05:00	1515.31	1516.9	1512.8	1514.65	82500	125094914.0
2025-02-28 13:10:00	1514.65	1514.69	1510.0	1510.0	57200	86488062.0
2025-02-28 13:15:00	1510.0	1512.99	1510.0	1512.88	69100	104289792.0
2025-02-28 13:20:00	1513.0	1513.84	1508.03	1508.03	50700	76670976.0
2025-02-28 13:25:00	1508.03	1508.87	1505.2	1505.3	96300	145083392.0
2025-02-28 13:30:00	1506.99	1506.99	1505.0	1506.1	56900	85600768.0
2025-02-28 13:35:00	1506.0	1506.32	1505.0	1506.29	52900	79655936.0
2025-02-28 13:40:00	1506.29	1507.0	1503.91	1506.72	60600	91304448.0
2025-02-28 13:45:00	1507.0	1507.0	1502.36	1502.63	42800	64384512.0
2025-02-28 13:50:00	1502.8	1504.0	1502.37	1502.7	43100	64782336.0
2025-02-28 13:55:00	1502.95	1508.0	1502.73	1505.02	69700	104930304.0
2025-02-28 14:00:00	1505.02	1506.26	1503.0	1503.02	45900	69036032.0
2025-02-28 14:05:00	1502.75	1502.75	1498.51	1499.15	115300	172973568.0
2025-02-28 14:10:00	1499.13	1501.0	1498.53	1499.92	66100	99140096.0
2025-02-28 14:15:00	1499.95	1502.3	1498.3	1500.01	83300	124962304.0
2025-02-28 14:20:00	1500.01	1500.99	1499.0	1500.99	47400	71111680.0
2025-02-28 14:25:00	1500.98	1503.68	1499.31	1502.25	74800	112313856.0
2025-02-28 14:30:00	1503.0	1504.84	1501.16	1501.97	54900	82457088.0
2025-02-28 14:35:00	1502.0	1503.0	1498.0	1498.05	85100	127631872.0
2025-02-28 14:40:00	1498.05	1500.99	1498.05	1499.02	86100	129075712.0
2025-02-28 14:45:00	1499.01	1502.87	1498.69	1500.0	100200	150355968.0
2025-02-28 14:50:00	1500.02	1501.65	1499.1	1499.97	84800	127279616.0
2025-02-28 14:55:00	1499.94	1501.0	1499.01	1500.0	144400	216564224.0
2025-02-28 15:00:00	1500.27	1501.0	1499.01	1500.79	210000	315122176.0
2025-03-03 09:35:00	1502.6	1520.0	1502.6	1513.48	347500	525865760.0
2025-03-03 09:40:00	1513.48	1513.48	1506.02	1512.79	204600	308828672.0
2025-03-03 09:45:00	1512.05	1515.08	1502.45	1502.45	142800	215632580.0
2025-03-03 09:50:00	1502.0	1510.38	1500.9	1506.13	117900	177590068.0
2025-03-03 09:55:00	1506.13	1507.03	1501.0	1502.03	83900	126141194.0
2025-03-03 10:00:00	1502.0	1502.0	1496.02	1497.99	127500	191086846.0
2025-03-03 10:05:00	1498.18	1501.05	1498.17	1500.01	62200	93308032.0
2025-03-03 10:10:00	1500.01	1505.33	1499.94	1505.33	56000	84116732.0
2025-03-03 10:15:00	1505.55	1507.8	1501.92	1503.6	58500	87938568.0
2025-03-03 10:20:00	1504.65	1505.99	1503.07	1504.76	44500	67021822.0
2025-03-03 10:25:00	1505.17	1508.27	1504.41	1505.39	47200	71089914.0
2025-03-03 10:30:00	1505.39	1508.0	1505.0	1506.09	38800	58457474.0
2025-03-03 10:35:00	1506.09	1507.52	1502.0	1507.46	52300	78623098.0
2025-03-03 10:40:00	1507.48	1508.49	1504.99	1506.23	38500	58013324.0
2025-03-03 10:45:00	1506.23	1508.49	1505.21	1508.18	41300	62257910.0
2025-03-03 10:50:00	1508.47	1508.47	1502.42	1503.34	43300	65204486.0
2025-03-03 10:55:00	1503.35	1503.97	1501.07	1501.2	28800	43268344.0
2025-03-03 11:00:00	1501.28	1501.99	1498.0	1499.99	73800	110702344.0
2025-03-03 11:05:00	1498.86	1499.83	1495.11	1495.49	68200	102120192.0
2025-03-03 11:10:00	1499.44	1500.99	1496.0	1500.01	38800	58109696.0
2025-03-03 11:15:00	1500.01	1502.98	1500.01	1502.52	26300	39500028.0
2025-03-03 11:20:00	1502.53	1505.0	1502.53	1503.45	16100	24212224.0
2025-03-03 11:25:00	1503.46	1504.85	1500.26	1502.1	21100	31714827.0
2025-03-03 11:30:00	1502.61	1502.64	1500.0	1501.49	15600	23423737.0
2025-03-03 13:05:00	1501.5	1501.5	1498.01	1499.81	40900	61355520.0
2025-03-03 13:10:00	1499.51	1499.81	1497.2	1497.2	30600	45840640.0
2025-03-03 13:15:00	1497.2	1499.96	1497.19	1497.99	28000	41965056.0
2025-03-03 13:20:00	1497.55	1498.77	1497.0	1498.44	36700	54976000.0
2025-03-03 13:25:00	1498.12	1498.42	1495.1	1495.1	54200	81088768.0
2025-03-03 13:30:00	1495.66	1498.6	1495.09	1498.24	39200	58678784.0
2025-03-03 13:35:00	1498.6	1498.88	1495.88	1496.01	34700	51921152.0
2025-03-03 13:40:00	1496.01	1496.91	1495.0	1495.0	56500	84498432.0
2025-03-03 13:45:00	1495.0	1495.0	1492.84	1494.29	61100	91295232.0
2025-03-03 13:50:00	1494.14	1494.14	1490.44	1490.72	68700	102467840.0
2025-03-03 13:55:00	1490.87	1491.87	1490.01	1491.08	65400	97483520.0
2025-03-03 14:00:00	1490.87	1493.5	1490.53	1492.56	43900	65491712.0
2025-03-03 14:05:00	1492.36	1492.89	1490.01	1490.01	42600	63524608.0
2025-03-03 14:10:00	1490.01	1490.15	1488.0	1488.0	81400	121223936.0
2025-03-03 14:15:00	1488.0	1488.43	1486.61	1488.14	67900	101011712.0
2025-03-03 14:20:00	1488.2	1488.2	1485.16	1485.61	60000	89199872.0
2025-03-03 14:25:00	1486.84	1488.1	1485.53	1487.07	48500	72104192.0
2025-03-03 14:30:00	1487.07	1487.11	1485.28	1486.14	61100	90782464.0
2025-03-03 14:35:00	1486.16	1486.6	1485.0	1485.06	70200	104290560.0
2025-03-03 14:40:00	1485.03	1485.19	1481.55	1483.03	89800	133274368.0
2025-03-03 14:45:00	1482.31	1485.17	1481.6	1485.17	85800	127251968.0
2025-03-03 14:50:00	1485.51	1488.75	1485.08	1487.46	66300	98563072.0
2025-03-03 14:55:00	1487.45	1488.56	1486.26	1487.43	54600	81209856.0
2025-03-03 15:00:00	1487.43	1489.0	1486.99	1487.02	81500	121203200.0
2025-03-04 09:35:00	1485.0	1485.97	1472.01	1474.0	255500	377995456.0
2025-03-04 09:40:00	1473.99	1474.02	1466.52	1470.17	214800	315745467.0
2025-03-04 09:45:00	1470.17	1474.85	1468.99	1474.57	87200	128394238.0
2025-03-04 09:50:00	1474.55	1481.0	1473.95	1477.57	103800	153308746.0
2025-03-04 09:55:00	1476.52	1479.77	1475.05	1478.28	32500	48028223.0
2025-03-04 10:00:00	1478.0	1478.23	1469.4	1470.35	107500	158493434.0
2025-03-04 10:05:00	1471.37	1471.83	1468.0	1468.08	127800	187840650.0
2025-03-04 10:10:00	1468.63	1469.91	1466.89	1468.2	99300	145756530.0
2025-03-04 10:15:00	1468.21	1468.21	1466.0	1466.52	106600	156349576.0
2025-03-04 10:20:00	1466.52	1468.6	1466.41	1468.01	36300	53277318.0
2025-03-04 10:25:00	1468.01	1468.02	1466.11	1466.11	65100	95478906.0
2025-03-04 10:30:00	1466.16	1468.02	1465.21	1467.66	86900	127405048.0
2025-03-04 10:35:00	1467.66	1471.0	1467.0	1470.0	41400	60798722.0
2025-03-04 10:40:00	1470.0	1470.64	1468.14	1469.0	25900	38067719.0
2025-03-04 10:45:00	1469.13	1472.47	1469.13	1472.0	29800	43826170.0
2025-03-04 10:50:00	1472.0	1472.41	1470.2	1470.55	20800	30603649.0
2025-03-04 10:55:00	1470.55	1474.95	1470.55	1474.3	39500	58258821.0
2025-03-04 11:00:00	1474.28	1474.98	1471.0	1471.08	30100	44357368.0
2025-03-04 11:05:00	1471.0	1473.5	1470.93	1472.84	20400	30031359.0
2025-03-04 11:10:00	1472.99	1475.97	1472.99	1475.95	41100	60459275.0
2025-03-04 11:15:00	1475.94	1475.96	1471.43	1471.43	25500	37567489.0
2025-03-04 11:20:00	1472.1	1473.8	1471.4	1472.94	29600	43575036.0
2025-03-04 11:25:00	1471.98	1472.94	1471.3	1471.3	28700	42240768.0
2025-03-04 11:30:00	1471.3	1475.0	1471.3	1473.64	38300	56405251.0
2025-03-04 13:05:00	1473.68	1473.68	1468.05	1471.6	49900	73395453.0
2025-03-04 13:10:00	1472.02	1473.48	1471.0	1472.5	21700	31931136.0
2025-03-04 13:15:00	1471.94	1474.8	1471.31	1473.0	40600	59800064.0
2025-03-04 13:20:00	1473.0	1474.76	1472.99	1473.01	38300	56423936.0
2025-03-04 13:25:00	1473.79	1473.93	1471.22	1471.22	23400	34475266.0
2025-03-04 13:30:00	1471.22	1471.22	1469.0	1469.32	35800	52630774.0
2025-03-04 13:35:00	1469.31	1470.01	1469.0	1469.82	31400	46132992.0
2025-03-04 13:40:00	1469.82	1472.96	1469.82	1472.96	21300	31344384.0
2025-03-04 13:45:00	1473.0	1473.46	1471.07	1471.56	32100	47253004.0
2025-03-04 13:50:00	1471.56	1473.46	1471.48	1471.48	21700	31950326.0
2025-03-04 13:55:00	1471.52	1472.04	1470.0	1470.88	24600	36182532.0
2025-03-04 14:00:00	1470.1	1470.99	1469.8	1470.12	25400	37340155.0
2025-03-04 14:05:00	1470.97	1470.97	1470.02	1470.7	19500	28669440.0
2025-03-04 14:10:00	1470.12	1473.29	1470.1	1470.57	26700	39268615.0
2025-03-04 14:15:00	1470.57	1471.8	1470.15	1470.52	24800	36468478.0
2025-03-04 14:20:00	1470.53	1473.0	1470.53	1470.55	25200	37083140.0
2025-03-04 14:25:00	1471.87	1472.54	1470.55	1471.54	26700	39288062.0
2025-03-04 14:30:00	1471.52	1472.67	1471.0	1471.17	33500	49310968.0
2025-03-04 14:35:00	1471.17	1472.0	1470.87	1471.99	35000	51502095.0
2025-03-04 14:40:00	1470.78	1471.89	1470.52	1471.81	32600	47961337.0
2025-03-04 14:45:00	1471.81	1471.89	1471.01	1471.5	32000	47099648.0
2025-03-04 14:50:00	1471.5	1471.51	1470.58	1470.79	49800	73249540.0
2025-03-04 14:55:00	1470.64	1474.05	1470.52	1470.8	90200	132738563.0
2025-03-04 15:00:00	1470.8	1471.9	1470.01	1470.11	73500	108140286.0
2025-03-05 09:35:00	1472.0	1473.99	1465.0	1465.09	238900	351186208.0
2025-03-05 09:40:00	1465.09	1470.0	1464.0	1468.62	103000	151045376.0
2025-03-05 09:45:00	1469.99	1471.0	1468.0	1469.46	67200	98752540.0
2025-03-05 09:50:00	1469.46	1471.9	1468.8	1468.8	52100	76594044.0
2025-03-05 09:55:00	1468.8	1470.85	1467.26	1469.8	62900	92416392.0
2025-03-05 10:00:00	1469.8	1470.03	1465.0	1465.93	80000	117406598.0
2025-03-05 10:05:00	1465.93	1466.68	1464.51	1465.0	63600	93197118.0
2025-03-05 10:10:00	1466.0	1466.28	1464.51	1464.51	43000	62997300.0
2025-03-05 10:15:00	1464.97	1466.94	1464.51	1464.67	46600	68272843.0
2025-03-05 10:20:00	1464.67	1466.98	1464.5	1466.53	56700	83100668.0
2025-03-05 10:25:00	1466.53	1466.82	1464.41	1465.58	66000	96714503.0
2025-03-05 10:30:00	1465.58	1466.0	1464.5	1466.0	28700	41956090.0
2025-03-05 10:35:00	1466.0	1467.49	1465.37	1467.0	37400	54830852.0
2025-03-05 10:40:00	1467.2	1467.2	1465.0	1466.0	29000	42508284.0
2025-03-05 10:45:00	1466.0	1466.0	1464.0	1464.37	49200	72055302.0
2025-03-05 10:50:00	1464.37	1465.97	1464.01	1464.11	37000	54186111.0
2025-03-05 10:55:00	1464.2	1464.2	1460.58	1460.58	122000	178439924.0
2025-03-05 11:00:00	1460.58	1461.21	1460.1	1460.16	48600	70980743.0
2025-03-05 11:05:00	1460.16	1462.79	1460.1	1461.19	51200	74810753.0
2025-03-05 11:10:00	1461.64	1461.65	1460.27	1460.54	39600	57841793.0
2025-03-05 11:15:00	1460.54	1465.0	1460.14	1463.99	54000	79049206.0
2025-03-05 11:20:00	1463.99	1466.09	1461.76	1462.44	46400	67908739.0
2025-03-05 11:25:00	1462.44	1465.47	1461.46	1464.26	58900	86183175.0
2025-03-05 11:30:00	1463.3	1465.46	1462.1	1464.34	75600	110661368.0
2025-03-05 13:05:00	1464.7	1466.03	1463.0	1465.0	73400	107489544.0
2025-03-05 13:10:00	1465.0	1468.0	1465.0	1467.09	42900	62843386.0
2025-03-05 13:15:00	1467.09	1467.24	1465.36	1466.87	36400	53379588.0
2025-03-05 13:20:00	1466.87	1467.6	1465.59	1466.0	26600	39007239.0
2025-03-05 13:25:00	1466.0	1467.0	1465.51	1465.61	28300	41494003.0
2025-03-05 13:30:00	1465.61	1466.78	1465.51	1466.76	26400	38699014.0
2025-03-05 13:35:00	1465.58	1466.79	1465.51	1465.53	26900	39441664.0
2025-03-05 13:40:00	1465.54	1466.66	1464.0	1464.94	26900	39466496.0
2025-03-05 13:45:00	1464.0	1467.0	1463.97	1466.28	33100	48450310.0
2025-03-05 13:50:00	1465.15	1468.79	1465.15	1468.56	25800	37853696.0
2025-03-05 13:55:00	1468.85	1468.85	1466.99	1467.96	30100	44186106.0
2025-03-05 14:00:00	1467.96	1468.76	1467.0	1467.12	24200	35523328.0
2025-03-05 14:05:00	1468.0	1470.0	1466.01	1466.12	47600	69929730.0
2025-03-05 14:10:00	1466.58	1468.7	1465.81	1467.92	36400	53362436.0
2025-03-05 14:15:00	1467.92	1467.92	1466.67	1466.91	23700	34772731.0
2025-03-05 14:20:00	1466.66	1468.0	1465.66	1468.0	38400	56322299.0
2025-03-05 14:25:00	1467.99	1467.99	1465.5	1466.08	25000	36655618.0
2025-03-05 14:30:00	1466.08	1467.23	1465.5	1466.16	26300	38572794.0
2025-03-05 14:35:00	1466.16	1466.8	1465.0	1465.78	30500	44694287.0
2025-03-05 14:40:00	1465.78	1465.83	1465.0	1465.07	38900	56997375.0
2025-03-05 14:45:00	1465.0	1467.0	1465.0	1465.8	53500	78428926.0
2025-03-05 14:50:00	1465.9	1466.9	1465.45	1466.48	51200	75122175.0
2025-03-05 14:55:00	1465.58	1466.1	1465.2	1465.96	66300	97177845.0
2025-03-05 15:00:00	1465.96	1466.49	1465.2	1466.37	73900	108326665.0
2025-03-06 09:35:00	1474.0	1480.44	1473.0	1473.1	327300	483004928.0
2025-03-06 09:40:00	1473.0	1483.28	1472.1	1481.1	213100	315282752.0
2025-03-06 09:45:00	1481.59	1489.0	1480.75	1485.33	215500	320260288.0
2025-03-06 09:50:00	1485.0	1485.0	1480.0	1482.0	104800	155189496.0
2025-03-06 09:55:00	1482.0	1482.0	1477.01	1478.14	61200	90512890.0
2025-03-06 10:00:00	1479.36	1482.88	1476.66	1482.5	61200	90526725.0
2025-03-06 10:05:00	1483.15	1489.01	1483.15	1488.39	164500	244515069.0
2025-03-06 10:10:00	1489.0	1492.11	1486.07	1491.0	196300	292441344.0
2025-03-06 10:15:00	1491.25	1494.9	1491.04	1493.78	199700	298157824.0
2025-03-06 10:20:00	1494.22	1496.3	1491.08	1491.08	164800	246258944.0
2025-03-06 10:25:00	1491.08	1493.05	1490.18	1491.0	54400	81128448.0
2025-03-06 10:30:00	1491.17	1491.17	1488.0	1488.91	33200	49448708.0
2025-03-06 10:35:00	1489.31	1489.71	1486.06	1487.0	45900	68276482.0
2025-03-06 10:40:00	1487.0	1488.27	1486.54	1487.61	32000	47591674.0
2025-03-06 10:45:00	1487.61	1487.96	1486.67	1486.83	26400	39263488.0
2025-03-06 10:50:00	1487.88	1487.9	1486.0	1486.19	22900	34043388.0
2025-03-06 10:55:00	1486.19	1488.56	1486.19	1487.58	33400	49672710.0
2025-03-06 11:00:00	1487.58	1488.0	1486.68	1487.47	17600	26180862.0
2025-03-06 11:05:00	1487.34	1487.45	1486.09	1486.8	32900	48907011.0
2025-03-06 11:10:00	1486.09	1487.46	1486.01	1486.01	18600	27651829.0
2025-03-06 11:15:00	1486.01	1486.99	1486.0	1486.47	27700	41185280.0
2025-03-06 11:20:00	1486.37	1486.99	1486.01	1486.1	16900	25237764.0
2025-03-06 11:25:00	1486.1	1490.0	1486.09	1489.98	26500	39448320.0
2025-03-06 11:30:00	1489.9	1493.0	1489.09	1492.18	63600	94778884.0
2025-03-06 13:05:00	1492.16	1494.4	1490.01	1492.28	135100	201621248.0
2025-03-06 13:10:00	1492.15	1493.0	1491.01	1492.02	49000	73099520.0
2025-03-06 13:15:00	1492.69	1493.48	1492.0	1492.21	34900	52089856.0
2025-03-06 13:20:00	1492.33	1493.0	1491.43	1492.8	37300	55661312.0
2025-03-06 13:25:00	1492.03	1492.2	1489.55	1490.77	35900	53530880.0
2025-03-06 13:30:00	1490.82	1491.87	1490.14	1491.0	20800	31020544.0
2025-03-06 13:35:00	1491.0	1492.2	1491.0	1492.18	39400	58830336.0
2025-03-06 13:40:00	1491.7	1492.4	1491.0	1491.01	36400	54289920.0
2025-03-06 13:45:00	1491.01	1492.0	1490.9	1491.56	33800	50415104.0
2025-03-06 13:50:00	1491.56	1493.29	1491.15	1493.29	48400	72217344.0
2025-03-06 13:55:00	1493.21	1497.38	1493.21	1497.02	122700	183492608.0
2025-03-06 14:00:00	1496.83	1499.99	1496.83	1498.99	159700	239352576.0
2025-03-06 14:05:00	1499.17	1504.42	1499.17	1501.92	184200	276541440.0
2025-03-06 14:10:00	1501.92	1505.0	1501.03	1505.0	86000	129270272.0
2025-03-06 14:15:00	1505.0	1508.0	1505.0	1506.5	113200	170507264.0
2025-03-06 14:20:00	1506.5	1507.98	1506.0	1507.91	76300	114991104.0
2025-03-06 14:25:00	1507.98	1509.25	1506.45	1506.58	127200	191759872.0
2025-03-06 14:30:00	1506.58	1510.0	1506.58	1509.32	160100	241678336.0
2025-03-06 14:35:00	1508.78	1510.2	1508.0	1508.02	80900	122134528.0
2025-03-06 14:40:00	1508.32	1509.22	1505.34	1506.55	72400	109074432.0
2025-03-06 14:45:00	1506.77	1507.0	1504.41	1505.42	94200	141849088.0
2025-03-06 14:50:00	1505.42	1509.41	1505.38	1508.42	123500	186173952.0
2025-03-06 14:55:00	1508.42	1508.42	1504.41	1504.98	88600	133448192.0
2025-03-06 15:00:00	1504.68	1505.98	1504.68	1505.98	100600	151382528.0
2025-03-07 09:35:00	1503.0	1512.92	1503.0	1512.88	241700	364421088.0
2025-03-07 09:40:00	1512.47	1512.47	1505.2	1505.23	114700	173001888.0
2025-03-07 09:45:00	1505.23	1511.3	1504.0	1511.3	110600	166690368.0
2025-03-07 09:50:00	1511.0	1511.29	1507.16	1509.99	79800	120330681.0
2025-03-07 09:55:00	1509.99	1513.99	1509.0	1513.3	88200	133331975.0
2025-03-07 10:00:00	1513.16	1514.02	1509.21	1514.02	93800	141946361.0
2025-03-07 10:05:00	1513.69	1517.9	1513.1	1515.0	123300	186869901.0
2025-03-07 10:10:00	1515.0	1515.0	1510.6	1510.6	64700	97915258.0
2025-03-07 10:15:00	1511.8	1513.0	1508.66	1509.82	52400	79156740.0
2025-03-07 10:20:00	1509.81	1513.04	1509.81	1510.31	38800	58641283.0
2025-03-07 10:25:00	1510.35	1511.11	1508.01	1508.12	47300	71397617.0
2025-03-07 10:30:00	1508.12	1508.61	1506.29	1506.38	49700	74852993.0
2025-03-07 10:35:00	1506.39	1508.61	1505.36	1507.15	46400	69961101.0
2025-03-07 10:40:00	1507.0	1509.97	1506.31	1506.31	33400	50365692.0
2025-03-07 10:45:00	1506.31	1508.43	1505.88	1507.75	37300	56201730.0
2025-03-07 10:50:00	1506.7	1507.73	1504.29	1504.29	46300	69740160.0
2025-03-07 10:55:00	1504.0	1506.57	1503.89	1506.44	28400	42733302.0
2025-03-07 11:00:00	1506.0	1509.76	1505.92	1507.68	26100	39356416.0
2025-03-07 11:05:00	1507.68	1509.31	1506.0	1509.05	26800	40406666.0
2025-03-07 11:10:00	1509.05	1509.89	1507.74	1509.5	18900	28518900.0
2025-03-07 11:15:00	1508.57	1509.66	1507.75	1509.4	31600	47690509.0
2025-03-07 11:20:00	1509.48	1513.25	1509.48	1512.8	63900	96534259.0
2025-03-07 11:25:00	1512.8	1516.88	1512.8	1515.99	109700	166203400.0
2025-03-07 11:30:00	1515.98	1515.98	1513.9	1515.8	71100	107652088.0
2025-03-07 13:05:00	1515.58	1522.8	1515.32	1522.58	294600	447406088.0
2025-03-07 13:10:00	1521.0	1527.98	1521.0	1526.98	256800	391689984.0
2025-03-07 13:15:00	1527.13	1528.14	1522.26	1522.53	105000	160122112.0
2025-03-07 13:20:00	1522.66	1525.05	1522.27	1524.73	101400	154659328.0
2025-03-07 13:25:00	1524.02	1526.0	1522.22	1522.31	103900	158418432.0
2025-03-07 13:30:00	1522.23	1522.23	1520.0	1521.0	57400	87323648.0
2025-03-07 13:35:00	1521.0	1521.84	1518.1	1520.26	55200	83907584.0
2025-03-07 13:40:00	1521.6	1523.45	1520.17	1520.17	68500	104252160.0
2025-03-07 13:45:00	1520.99	1521.69	1518.75	1518.78	55200	83937280.0
2025-03-07 13:50:00	1518.78	1519.91	1517.17	1517.21	68800	104461312.0
2025-03-07 13:55:00	1517.21	1518.84	1517.21	1518.8	48000	72870656.0
2025-03-07 14:00:00	1518.8	1519.7	1518.0	1519.05	45000	68352000.0
2025-03-07 14:05:00	1519.65	1519.66	1516.51	1517.01	55500	84248056.0
2025-03-07 14:10:00	1517.02	1518.88	1517.01	1518.43	37100	56325128.0
2025-03-07 14:15:00	1518.43	1521.0	1518.42	1521.0	56900	86459904.0
2025-03-07 14:20:00	1521.0	1521.0	1517.51	1520.5	46600	70841856.0
2025-03-07 14:25:00	1520.5	1520.9	1520.0	1520.86	39800	60516864.0
2025-03-07 14:30:00	1520.86	1522.0	1518.13	1519.0	48700	74046464.0
2025-03-07 14:35:00	1519.17	1519.88	1518.36	1518.73	54100	82189312.0
2025-03-07 14:40:00	1518.46	1519.55	1517.0	1517.0	76700	116480508.0
2025-03-07 14:45:00	1517.0	1518.87	1517.0	1517.48	66500	100913670.0
2025-03-07 14:50:00	1518.0	1521.2	1518.0	1521.18	206500	313921022.0
2025-03-07 14:55:00	1521.1	1521.64	1519.11	1520.99	110200	167588352.0
2025-03-07 15:00:00	1521.0	1521.5	1520.0	1521.0	101900	154981376.0
2025-03-10 09:35:00	1519.81	1526.6	1506.2	1526.6	389700	590416450.0
2025-03-10 09:40:00	1526.6	1526.6	1515.04	1515.04	170600	259574782.0
2025-03-10 09:45:00	1515.22	1517.24	1512.08	1514.16	95000	143938944.0
2025-03-10 09:50:00	1514.16	1515.96	1512.09	1512.3	93900	142141688.0
2025-03-10 09:55:00	1512.5	1514.93	1510.55	1511.11	81400	123087754.0
2025-03-10 10:00:00	1511.72	1513.0	1510.5	1510.85	84500	127733762.0
2025-03-10 10:05:00	1510.85	1515.0	1510.16	1514.75	81900	123854326.0
2025-03-10 10:10:00	1514.75	1517.39	1514.01	1516.76	51600	78211458.0
2025-03-10 10:15:00	1515.76	1517.11	1513.03	1513.2	57800	87545724.0
2025-03-10 10:20:00	1513.01	1515.5	1510.78	1514.99	53100	80343308.0
2025-03-10 10:25:00	1514.99	1516.98	1513.92	1514.14	64200	97273720.0
2025-03-10 10:30:00	1514.14	1514.75	1512.02	1513.13	46100	69784324.0
2025-03-10 10:35:00	1513.74	1514.84	1512.5	1514.23	48800	73870456.0
2025-03-10 10:40:00	1514.25	1516.9	1514.25	1516.87	55200	83646082.0
2025-03-10 10:45:00	1516.87	1522.98	1516.87	1520.96	60400	91810822.0
2025-03-10 10:50:00	1520.9	1520.9	1518.36	1519.0	53900	81932795.0
2025-03-10 10:55:00	1519.0	1519.44	1516.97	1517.78	41100	62388227.0
2025-03-10 11:00:00	1517.8	1519.0	1517.53	1518.35	32500	49349629.0
2025-03-10 11:05:00	1518.35	1518.67	1514.2	1514.2	56500	85651977.0
2025-03-10 11:10:00	1514.22	1515.0	1512.06	1514.73	40000	60543228.0
2025-03-10 11:15:00	1514.98	1514.99	1512.0	1513.19	43000	65080318.0
2025-03-10 11:20:00	1512.96	1514.98	1511.15	1514.88	36200	54754557.0
2025-03-10 11:25:00	1514.88	1514.89	1512.0	1512.12	39400	59603463.0
2025-03-10 11:30:00	1512.12	1515.0	1512.12	1513.77	37000	55964922.0
2025-03-10 13:05:00	1512.81	1519.99	1512.36	1518.98	67100	101755900.0
2025-03-10 13:10:00	1518.54	1518.54	1516.5	1516.65	47200	71626253.0
2025-03-10 13:15:00	1516.55	1517.88	1515.0	1515.13	34700	52616435.0
2025-03-10 13:20:00	1515.13	1515.13	1513.0	1514.27	37300	56470792.0
2025-03-10 13:25:00	1514.27	1516.95	1514.27	1515.19	39600	60032768.0
2025-03-10 13:30:00	1515.19	1516.7	1515.16	1516.09	23700	36010500.0
2025-03-10 13:35:00	1516.03	1516.03	1514.3	1514.67	27000	40935681.0
2025-03-10 13:40:00	1514.67	1516.55	1514.67	1515.3	42600	64559867.0
2025-03-10 13:45:00	1515.5	1516.75	1515.0	1515.03	41900	63519746.0
2025-03-10 13:50:00	1515.01	1516.07	1514.28	1514.39	29900	45293050.0
2025-03-10 13:55:00	1514.76	1515.59	1514.42	1515.53	26400	39998472.0
2025-03-10 14:00:00	1515.53	1516.95	1515.19	1515.5	40500	61344256.0
2025-03-10 14:05:00	1515.5	1516.61	1514.56	1516.33	33300	50468858.0
2025-03-10 14:10:00	1515.83	1517.99	1515.8	1517.99	31600	47934721.0
2025-03-10 14:15:00	1517.99	1520.0	1516.83	1519.96	52100	79176705.0
2025-03-10 14:20:00	1519.96	1519.96	1518.0	1518.29	49800	75635960.0
2025-03-10 14:25:00	1518.29	1519.99	1517.0	1518.25	71300	108268302.0
2025-03-10 14:30:00	1518.03	1518.24	1516.2	1518.24	40300	61148403.0
2025-03-10 14:35:00	1518.24	1523.75	1518.24	1523.7	124000	188607239.0
2025-03-10 14:40:00	1523.67	1524.45	1520.53	1521.9	101200	154143488.0
2025-03-10 14:45:00	1521.9	1524.0	1521.01	1523.66	91000	138578432.0
2025-03-10 14:50:00	1523.66	1523.89	1521.2	1522.03	107000	163031040.0
2025-03-10 14:55:00	1522.03	1523.5	1520.5	1520.5	106400	161995776.0
2025-03-10 15:00:00	1520.5	1523.33	1520.38	1522.9	74200	112948224.0
2025-03-11 09:35:00	1517.0	1521.7	1512.0	1518.03	184400	279982208.0
2025-03-11 09:40:00	1518.0	1519.0	1515.16	1515.16	70700	107263648.0
2025-03-11 09:45:00	1515.16	1519.98	1515.16	1519.98	45500	69051776.0
2025-03-11 09:50:00	1519.98	1519.98	1515.66	1516.76	57000	86508952.0
2025-03-11 09:55:00	1516.76	1520.0	1516.76	1517.11	51500	78200004.0
2025-03-11 10:00:00	1518.42	1520.0	1517.18	1518.6	38700	58783869.0
2025-03-11 10:05:00	1518.61	1522.29	1517.1	1522.29	45300	68714056.0
2025-03-11 10:10:00	1522.03	1525.77	1521.66	1525.77	62700	95608575.0
2025-03-11 10:15:00	1525.65	1532.1	1525.65	1531.0	161200	246513858.0
2025-03-11 10:20:00	1530.97	1535.0	1529.89	1534.01	109100	167218558.0
2025-03-11 10:25:00	1534.05	1534.05	1527.02	1527.02	59100	90454148.0
2025-03-11 10:30:00	1527.02	1527.02	1524.95	1525.92	65800	100387066.0
2025-03-11 10:35:00	1525.92	1528.82	1524.51	1528.19	39600	60438658.0
2025-03-11 10:40:00	1528.19	1532.0	1526.27	1531.0	44100	67465344.0
2025-03-11 10:45:00	1531.0	1533.21	1529.0	1529.05	80700	123626624.0
2025-03-11 10:50:00	1529.01	1532.61	1527.0	1527.86	34600	52914432.0
2025-03-11 10:55:00	1527.15	1531.98	1527.15	1531.01	41200	63035008.0
2025-03-11 11:00:00	1531.01	1532.0	1530.13	1530.32	30700	47006464.0
2025-03-11 11:05:00	1530.32	1531.0	1528.46	1530.05	29800	45591936.0
2025-03-11 11:10:00	1530.01	1530.06	1527.0	1527.26	34400	52604928.0
2025-03-11 11:15:00	1527.01	1527.03	1525.85	1525.85	25600	39080324.0
2025-03-11 11:20:00	1525.85	1525.89	1524.4	1525.89	59100	90136831.0
2025-03-11 11:25:00	1525.87	1527.8	1524.53	1527.5	32500	49577469.0
2025-03-11 11:30:00	1527.5	1528.49	1525.66	1527.58	34100	52080260.0
2025-03-11 13:05:00	1527.0	1527.6	1522.06	1522.06	96300	146888954.0
2025-03-11 13:10:00	1522.06	1525.38	1522.0	1524.05	29100	44339717.0
2025-03-11 13:15:00	1524.09	1526.05	1524.09	1524.89	36200	55198711.0
2025-03-11 13:20:00	1524.89	1526.52	1524.84	1526.52	38100	58121985.0
2025-03-11 13:25:00	1526.06	1529.7	1525.34	1528.61	83400	127410697.0
2025-03-11 13:30:00	1529.4	1530.6	1528.61	1530.36	57000	87198198.0
2025-03-11 13:35:00	1530.36	1530.8	1529.0	1530.03	52800	80785666.0
2025-03-11 13:40:00	1530.05	1532.61	1530.05	1532.0	64400	98635524.0
2025-03-11 13:45:00	1532.15	1532.2	1528.23	1529.99	43300	66233088.0
2025-03-11 13:50:00	1529.9	1529.9	1527.07	1528.84	40900	62503417.0
2025-03-11 13:55:00	1528.41	1529.0	1527.0	1527.29	57200	87375115.0
2025-03-11 14:00:00	1527.29	1529.64	1527.29	1529.64	51200	78237430.0
2025-03-11 14:05:00	1529.64	1531.69	1528.1	1531.5	78600	120270082.0
2025-03-11 14:10:00	1531.69	1531.9	1530.04	1530.63	53700	82213124.0
2025-03-11 14:15:00	1531.44	1531.5	1528.0	1531.0	75500	115535360.0
2025-03-11 14:20:00	1530.99	1531.0	1528.05	1530.01	55200	84429312.0
2025-03-11 14:25:00	1530.0	1530.69	1528.89	1529.97	85500	130817542.0
2025-03-11 14:30:00	1530.0	1530.23	1529.84	1529.96	49600	75886330.0
2025-03-11 14:35:00	1529.96	1535.0	1529.95	1534.06	198200	303927552.0
2025-03-11 14:40:00	1534.06	1535.0	1534.0	1534.98	155800	239114496.0
2025-03-11 14:45:00	1534.95	1539.7	1534.34	1539.61	223400	343335936.0
2025-03-11 14:50:00	1539.61	1545.0	1539.61	1544.5	335300	517371904.0
2025-03-11 14:55:00	1544.5	1545.8	1542.9	1545.4	297600	459676160.0
2025-03-11 15:00:00	1545.4	1546.0	1543.01	1545.45	118500	182969856.0
2025-03-12 09:35:00	1546.96	1549.0	1535.28	1536.23	298500	460776704.0
2025-03-12 09:40:00	1536.23	1536.23	1531.0	1532.89	202700	310903484.0
2025-03-12 09:45:00	1532.89	1533.01	1526.69	1528.96	192600	294599304.0
2025-03-12 09:50:00	1528.96	1533.29	1528.0	1533.0	126600	193623356.0
2025-03-12 09:55:00	1533.0	1535.54	1531.8	1535.54	100600	154278656.0
2025-03-12 10:00:00	1535.54	1540.0	1535.49	1539.03	101000	155345276.0
2025-03-12 10:05:00	1539.0	1539.33	1536.0	1537.03	76400	117451009.0
2025-03-12 10:10:00	1537.03	1538.04	1535.21	1535.21	43900	67462919.0
2025-03-12 10:15:00	1535.21	1535.27	1532.88	1533.0	39800	61046132.0
2025-03-12 10:20:00	1533.0	1533.11	1528.18	1529.7	69900	106991752.0
2025-03-12 10:25:00	1529.7	1532.99	1529.7	1531.91	60600	92760062.0
2025-03-12 10:30:00	1532.99	1533.7	1530.47	1531.02	48900	74900220.0
2025-03-12 10:35:00	1531.12	1533.71	1530.53	1533.39	40200	61583748.0
2025-03-12 10:40:00	1533.39	1535.0	1532.14	1534.74	46400	71163399.0
2025-03-12 10:45:00	1534.73	1535.0	1532.43	1532.45	35100	53819127.0
2025-03-12 10:50:00	1532.45	1533.21	1532.0	1533.21	40600	62207484.0
2025-03-12 10:55:00	1533.23	1538.2	1533.23	1538.15	35400	54422276.0
2025-03-12 11:00:00	1538.15	1538.2	1535.15	1536.49	29400	45188872.0
2025-03-12 11:05:00	1536.49	1538.0	1536.49	1537.6	47800	73479932.0
2025-03-12 11:10:00	1537.89	1539.59	1537.58	1538.03	32900	50621692.0
2025-03-12 11:15:00	1538.0	1538.11	1534.1	1535.92	49000	75307268.0
2025-03-12 11:20:00	1535.92	1536.0	1534.76	1534.8	26400	40535288.0
2025-03-12 11:25:00	1534.72	1535.89	1534.0	1535.89	22700	34837760.0
2025-03-12 11:30:00	1536.0	1537.99	1535.0	1535.0	22700	34891277.0
2025-03-12 13:05:00	1535.0	1535.23	1532.88	1535.0	51400	78859764.0
2025-03-12 13:10:00	1535.0	1538.88	1534.35	1538.22	32700	50274817.0
2025-03-12 13:15:00	1538.19	1538.19	1537.0	1537.52	32000	49196038.0
2025-03-12 13:20:00	1537.52	1540.0	1537.41	1540.0	31200	48003328.0
2025-03-12 13:25:00	1540.0	1544.0	1539.98	1542.96	84900	130907904.0
2025-03-12 13:30:00	1542.68	1544.4	1541.91	1541.91	41600	64210176.0
2025-03-12 13:35:00	1541.91	1548.72	1541.91	1548.47	95200	147195392.0
2025-03-12 13:40:00	1548.88	1548.88	1544.46	1546.87	70900	109625600.0
2025-03-12 13:45:00	1546.85	1546.86	1543.5	1543.51	35700	55169280.0
2025-03-12 13:50:00	1543.4	1544.57	1541.15	1543.37	33000	50901760.0
2025-03-12 13:55:00	1544.5	1544.53	1543.0	1544.03	29000	44783104.0
2025-03-12 14:00:00	1544.01	1544.2	1543.4	1543.98	28800	44446976.0
2025-03-12 14:05:00	1544.0	1544.24	1543.98	1544.1	21600	33352448.0
2025-03-12 14:10:00	1544.11	1545.0	1544.1	1545.0	39900	61626112.0
2025-03-12 14:15:00	1545.0	1545.0	1544.22	1544.42	26200	40463872.0
2025-03-12 14:20:00	1544.44	1544.72	1542.96	1543.76	41300	63759616.0
2025-03-12 14:25:00	1543.75	1544.07	1539.02	1539.02	50200	77386240.0
2025-03-12 14:30:00	1540.14	1541.72	1539.0	1540.4	57500	88523770.0
2025-03-12 14:35:00	1540.91	1542.2	1539.01	1542.2	54300	83644166.0
2025-03-12 14:40:00	1542.2	1543.07	1541.9	1542.63	50900	78517248.0
2025-03-12 14:45:00	1542.63	1542.7	1541.76	1541.8	51300	79109120.0
2025-03-12 14:50:00	1541.8	1542.43	1539.12	1540.99	73600	113421062.0
2025-03-12 14:55:00	1540.99	1541.05	1539.99	1540.9	65200	100357114.0
2025-03-12 15:00:00	1540.9	1542.58	1540.02	1542.58	84100	129733632.0
2025-03-13 09:35:00	1544.0	1546.05	1539.23	1544.01	186700	288105888.0
2025-03-13 09:40:00	1544.01	1546.58	1541.73	1545.87	101600	156949216.0
2025-03-13 09:45:00	1545.88	1545.98	1543.0	1544.0	83000	128204032.0
2025-03-13 09:50:00	1544.0	1548.0	1543.01	1544.12	142700	220626438.0
2025-03-13 09:55:00	1544.16	1555.11	1544.16	1552.89	208600	323319926.0
2025-03-13 10:00:00	1553.0	1555.0	1546.08	1546.08	123100	191116036.0
2025-03-13 10:05:00	1546.47	1548.03	1545.0	1547.99	80300	124227451.0
2025-03-13 10:10:00	1547.99	1553.0	1545.5	1546.5	74100	114890371.0
2025-03-13 10:15:00	1546.5	1548.16	1545.55	1548.1	33900	52448774.0
2025-03-13 10:20:00	1548.0	1548.11	1544.0	1544.11	50500	78054393.0
2025-03-13 10:25:00	1544.11	1544.82	1541.0	1541.11	73300	113100157.0
2025-03-13 10:30:00	1541.98	1543.0	1540.01	1540.04	59400	91563137.0
2025-03-13 10:35:00	1541.0	1541.0	1538.66	1540.81	65300	100549373.0
2025-03-13 10:40:00	1539.81	1542.49	1539.34	1542.16	33600	51785995.0
2025-03-13 10:45:00	1541.88	1543.89	1541.37	1543.89	30600	47204853.0
2025-03-13 10:50:00	1543.94	1545.0	1543.85	1544.98	24300	37535628.0
2025-03-13 10:55:00	1544.98	1545.0	1543.25	1543.93	28800	44474240.0
2025-03-13 11:00:00	1543.94	1544.51	1543.01	1543.73	23600	36438262.0
2025-03-13 11:05:00	1543.61	1545.0	1543.53	1545.0	27100	41937926.0
2025-03-13 11:10:00	1544.99	1545.52	1542.23	1542.87	22200	34285824.0
2025-03-13 11:15:00	1542.86	1543.09	1540.1	1541.0	27200	41941760.0
2025-03-13 11:20:00	1541.25	1543.0	1541.0	1542.8	25600	39482630.0
2025-03-13 11:25:00	1542.78	1542.78	1541.5	1542.17	20700	31922938.0
2025-03-13 11:30:00	1542.09	1542.69	1541.9	1542.04	29500	45451008.0
2025-03-13 13:05:00	1542.0	1542.0	1538.03	1540.0	74700	115034112.0
2025-03-13 13:10:00	1539.95	1540.5	1538.24	1538.7	31800	48942336.0
2025-03-13 13:15:00	1538.7	1539.56	1536.28	1538.04	50000	76884224.0
2025-03-13 13:20:00	1538.04	1539.0	1537.05	1538.46	26600	40912384.0
2025-03-13 13:25:00	1538.1	1539.56	1537.43	1539.03	28300	43540992.0
2025-03-13 13:30:00	1539.2	1539.2	1536.0	1537.0	41000	63034880.0
2025-03-13 13:35:00	1537.0	1537.9	1536.2	1536.77	32700	50252544.0
2025-03-13 13:40:00	1536.77	1538.0	1536.61	1537.93	29600	45423616.0
2025-03-13 13:45:00	1536.84	1537.94	1535.5	1536.8	40700	62586112.0
2025-03-13 13:50:00	1536.1	1538.0	1536.1	1538.0	22800	35040768.0
2025-03-13 13:55:00	1537.91	1537.98	1535.67	1536.0	30400	46717952.0
2025-03-13 14:00:00	1535.79	1535.79	1532.52	1532.98	53100	81493248.0
2025-03-13 14:05:00	1533.01	1533.01	1531.25	1532.92	50500	77378560.0
2025-03-13 14:10:00	1532.9	1532.98	1532.1	1532.3	26900	41122560.0
2025-03-13 14:15:00	1532.29	1532.9	1532.28	1532.46	34800	53333504.0
2025-03-13 14:20:00	1532.59	1533.65	1532.23	1532.23	37400	57328896.0
2025-03-13 14:25:00	1532.22	1532.7	1531.1	1531.1	26200	40136960.0
2025-03-13 14:30:00	1531.1	1535.1	1530.88	1535.0	31500	48304640.0
2025-03-13 14:35:00	1534.57	1538.52	1533.68	1538.34	45100	69259008.0
2025-03-13 14:40:00	1539.0	1539.0	1536.0	1536.38	45900	70642176.0
2025-03-13 14:45:00	1536.04	1538.05	1535.02	1536.92	34100	52396288.0
2025-03-13 14:50:00	1536.25	1537.37	1533.01	1533.01	42000	64488960.0
2025-03-13 14:55:00	1533.18	1533.18	1531.8	1533.06	69800	106997760.0
2025-03-13 15:00:00	1533.06	1537.77	1533.05	1537.77	91600	140732928.0
2025-03-14 09:35:00	1547.66	1552.17	1543.0	1551.0	235800	365032800.0
2025-03-14 09:40:00	1551.0	1555.0	1546.6	1546.6	150700	233979684.0
2025-03-14 09:45:00	1546.6	1559.0	1546.12	1558.55	259200	403148028.0
2025-03-14 09:50:00	1558.55	1564.03	1558.55	1560.0	285800	446236216.0
2025-03-14 09:55:00	1560.0	1571.62	1560.0	1569.8	356900	559405320.0
2025-03-14 10:00:00	1569.8	1577.38	1569.0	1577.38	296200	466000896.0
2025-03-14 10:05:00	1577.38	1583.0	1577.38	1582.21	329900	521412608.0
2025-03-14 10:10:00	1582.21	1585.0	1578.0	1580.0	244100	386411776.0
2025-03-14 10:15:00	1580.0	1584.98	1578.57	1584.87	174200	275755008.0
2025-03-14 10:20:00	1584.87	1586.0	1583.05	1585.38	206500	327326976.0
2025-03-14 10:25:00	1585.38	1592.95	1585.38	1589.0	300000	476815104.0
2025-03-14 10:30:00	1589.0	1595.0	1586.08	1592.0	251200	399904256.0
2025-03-14 10:35:00	1593.87	1598.0	1592.0	1596.03	272700	434996736.0
2025-03-14 10:40:00	1596.03	1599.0	1594.37	1599.0	203400	324838400.0
2025-03-14 10:45:00	1599.0	1603.0	1595.11	1597.7	371300	594032640.0
2025-03-14 10:50:00	1597.7	1599.8	1595.98	1599.34	185000	295616000.0
2025-03-14 10:55:00	1599.34	1600.0	1597.94	1599.22	161000	257656832.0
2025-03-14 11:00:00	1599.22	1602.01	1599.22	1601.28	175200	280446464.0
2025-03-14 11:05:00	1601.28	1605.0	1601.28	1603.26	160700	257681920.0
2025-03-14 11:10:00	1603.26	1608.89	1603.26	1608.81	133800	214985728.0
2025-03-14 11:15:00	1608.81	1609.0	1605.0	1609.0	123600	198771200.0
2025-03-14 11:20:00	1609.0	1616.35	1608.89	1616.35	237000	381907456.0
2025-03-14 11:25:00	1616.35	1618.61	1613.14	1618.61	275600	445416960.0
2025-03-14 11:30:00	1618.61	1620.0	1613.2	1614.99	187800	303771648.0
2025-03-14 13:05:00	1614.79	1625.19	1614.0	1625.19	502100	813759488.0
2025-03-14 13:10:00	1625.19	1625.59	1618.89	1620.2	153400	248826880.0
2025-03-14 13:15:00	1620.2	1620.23	1615.0	1619.71	132400	214184960.0
2025-03-14 13:20:00	1619.71	1625.0	1619.71	1623.71	163200	264744960.0
2025-03-14 13:25:00	1623.71	1623.77	1618.2	1618.46	73800	119627776.0
2025-03-14 13:30:00	1618.85	1622.0	1618.85	1621.46	81300	131779584.0
2025-03-14 13:35:00	1621.47	1624.87	1621.46	1624.8	110600	179602432.0
2025-03-14 13:40:00	1624.8	1624.91	1621.95	1622.44	99000	160780288.0
2025-03-14 13:45:00	1622.44	1622.53	1617.92	1617.92	113100	183265280.0
2025-03-14 13:50:00	1617.06	1621.55	1616.1	1621.25	143900	232791040.0
2025-03-14 13:55:00	1621.25	1622.5	1620.08	1621.68	90800	147211264.0
2025-03-14 14:00:00	1621.49	1624.78	1621.47	1624.76	129900	210931712.0
2025-03-14 14:05:00	1624.76	1626.88	1623.97	1626.65	266000	432249856.0
2025-03-14 14:10:00	1626.9	1628.0	1625.86	1627.9	137100	223025152.0
2025-03-14 14:15:00	1627.91	1628.0	1622.75	1624.0	163600	266055680.0
2025-03-14 14:20:00	1624.0	1625.89	1623.04	1623.69	98400	159845376.0
2025-03-14 14:25:00	1623.69	1625.0	1622.87	1623.0	122800	199312384.0
2025-03-14 14:30:00	1623.0	1626.0	1622.92	1624.91	157700	256217088.0
2025-03-14 14:35:00	1624.91	1628.0	1624.59	1628.0	143300	233164800.0
2025-03-14 14:40:00	1628.0	1628.0	1625.22	1625.38	162700	264652800.0
2025-03-14 14:45:00	1625.38	1625.99	1624.54	1625.98	129900	211127296.0
2025-03-14 14:50:00	1625.98	1626.66	1625.59	1626.66	160500	260963328.0
2025-03-14 14:55:00	1626.23	1627.96	1626.02	1626.5	205900	335007744.0
2025-03-14 15:00:00	1626.5	1628.01	1626.26	1628.01	231700	377114624.0
2025-03-17 09:35:00	1657.0	1657.0	1641.36	1657.0	1077200	1778116476.0
2025-03-17 09:40:00	1657.0	1657.44	1640.17	1642.08	588800	971614596.0
2025-03-17 09:45:00	1642.08	1648.54	1640.58	1648.07	317800	522841344.0
2025-03-17 09:50:00	1648.07	1648.07	1632.75	1632.91	342600	561026560.0
2025-03-17 09:55:00	1632.91	1634.28	1628.18	1628.55	256300	417852416.0
2025-03-17 10:00:00	1628.55	1631.57	1626.95	1629.91	161200	262626560.0
2025-03-17 10:05:00	1629.81	1638.0	1629.81	1637.6	104100	170107392.0
2025-03-17 10:10:00	1637.6	1646.0	1636.9	1646.0	155000	254304251.0
2025-03-17 10:15:00	1646.0	1647.0	1640.0	1640.95	90800	149204485.0
2025-03-17 10:20:00	1640.95	1643.75	1639.92	1643.75	75900	124532224.0
2025-03-17 10:25:00	1643.75	1648.8	1643.03	1645.52	124800	205432832.0
2025-03-17 10:30:00	1645.52	1650.99	1645.52	1650.79	138400	228205568.0
2025-03-17 10:35:00	1650.6	1650.79	1647.03	1648.88	76300	125832192.0
2025-03-17 10:40:00	1648.88	1649.99	1646.98	1647.46	54300	89529856.0
2025-03-17 10:45:00	1647.46	1647.46	1643.03	1644.79	51700	85057528.0
2025-03-17 10:50:00	1643.4	1647.5	1643.3	1646.93	49900	82141699.0
2025-03-17 10:55:00	1646.93	1648.28	1644.66	1648.0	60300	99305477.0
2025-03-17 11:00:00	1648.0	1651.0	1646.58	1648.42	131700	217229824.0
2025-03-17 11:05:00	1648.42	1649.65	1645.6	1645.81	51500	84827648.0
2025-03-17 11:10:00	1645.81	1649.5	1644.0	1647.11	74200	122178564.0
2025-03-17 11:15:00	1647.11	1648.92	1646.0	1647.3	52700	86777340.0
2025-03-17 11:20:00	1647.3	1647.3	1640.0	1640.7	59700	98098688.0
2025-03-17 11:25:00	1640.7	1644.04	1640.7	1643.97	42000	68961280.0
2025-03-17 11:30:00	1643.97	1644.18	1638.0	1638.56	40800	66935296.0
2025-03-17 13:05:00	1638.56	1644.0	1638.49	1642.86	88000	144347648.0
2025-03-17 13:10:00	1642.64	1643.81	1640.5	1641.0	31600	51887616.0
2025-03-17 13:15:00	1641.0	1641.0	1638.02	1639.2	48600	79666688.0
2025-03-17 13:20:00	1639.2	1641.0	1636.99	1636.99	58600	96056832.0
2025-03-17 13:25:00	1636.99	1637.8	1634.0	1635.37	102800	168095232.0
2025-03-17 13:30:00	1635.36	1637.01	1635.21	1636.53	41400	67747840.0
2025-03-17 13:35:00	1636.51	1638.0	1635.45	1638.0	46500	76093952.0
2025-03-17 13:40:00	1638.0	1640.0	1638.0	1638.95	34900	57212416.0
2025-03-17 13:45:00	1638.35	1638.84	1636.0	1637.01	41200	67459072.0
2025-03-17 13:50:00	1637.01	1637.47	1636.98	1637.0	50200	82269184.0
2025-03-17 13:55:00	1637.01	1637.19	1635.38	1635.43	33600	54975488.0
2025-03-17 14:00:00	1635.43	1636.5	1635.43	1635.9	49800	81463296.0
2025-03-17 14:05:00	1635.76	1636.46	1635.76	1636.0	39800	65110016.0
2025-03-17 14:10:00	1636.01	1637.15	1635.83	1636.92	46000	75277312.0
2025-03-17 14:15:00	1636.92	1637.15	1632.01	1633.74	58000	94773248.0
2025-03-17 14:20:00	1633.74	1634.37	1632.01	1633.88	65700	107228672.0
2025-03-17 14:25:00	1633.88	1633.91	1633.09	1633.91	50200	82083840.0
2025-03-17 14:30:00	1633.91	1636.2	1633.91	1636.2	54800	89615872.0
2025-03-17 14:35:00	1636.2	1636.67	1634.24	1635.58	43600	71310336.0
2025-03-17 14:40:00	1635.62	1637.29	1635.33	1636.58	57000	93172224.0
2025-03-17 14:45:00	1636.58	1637.5	1634.0	1635.0	68800	112624128.0
2025-03-17 14:50:00	1635.0	1637.89	1634.92	1637.81	73800	120673280.0
2025-03-17 14:55:00	1637.81	1638.2	1636.93	1638.06	83300	136456192.0
2025-03-17 15:00:00	1638.06	1638.14	1637.18	1637.86	84000	137567232.0
2025-03-18 09:35:00	1645.04	1646.98	1631.1	1631.1	270700	444090112.0
2025-03-18 09:40:00	1633.33	1636.98	1631.4	1636.98	118300	193249337.0
2025-03-18 09:45:00	1636.36	1642.02	1636.36	1641.45	123100	201788105.0
2025-03-18 09:50:00	1641.41	1644.1	1639.91	1643.54	94800	155756670.0
2025-03-18 09:55:00	1644.09	1644.1	1639.0	1639.76	75100	123140344.0
2025-03-18 10:00:00	1639.76	1639.82	1635.21	1636.96	48400	79234702.0
2025-03-18 10:05:00	1636.93	1637.45	1628.35	1628.98	103000	168164342.0
2025-03-18 10:10:00	1628.98	1630.3	1625.75	1626.5	104200	169643012.0
2025-03-18 10:15:00	1626.51	1633.5	1626.35	1633.09	83500	136260614.0
2025-03-18 10:20:00	1632.4	1635.76	1631.24	1633.78	64700	105712762.0
2025-03-18 10:25:00	1633.78	1633.95	1631.6	1633.0	61600	100593030.0
2025-03-18 10:30:00	1632.23	1633.95	1631.38	1632.04	54900	89643130.0
2025-03-18 10:35:00	1633.21	1634.03	1632.5	1633.48	40500	66031494.0
2025-03-18 10:40:00	1633.47	1633.47	1632.0	1632.43	37200	60730753.0
2025-03-18 10:45:00	1632.16	1632.43	1629.0	1631.1	63400	103375609.0
2025-03-18 10:50:00	1632.18	1632.21	1629.01	1629.01	41300	67356920.0
2025-03-18 10:55:00	1629.0	1629.0	1626.25	1626.8	65400	106520328.0
2025-03-18 11:00:00	1627.18	1627.21	1623.3	1623.66	94900	154249728.0
2025-03-18 11:05:00	1623.66	1624.42	1623.46	1623.55	60800	98720256.0
2025-03-18 11:10:00	1623.55	1627.18	1623.55	1626.1	43400	70536192.0
2025-03-18 11:15:00	1626.1	1626.9	1625.55	1625.99	30500	49596416.0
2025-03-18 11:20:00	1626.0	1626.0	1625.48	1625.5	23400	37982976.0
2025-03-18 11:25:00	1625.5	1625.51	1623.7	1623.99	39400	63997184.0
2025-03-18 11:30:00	1624.0	1626.86	1624.0	1626.0	39200	63715328.0
2025-03-18 13:05:00	1626.0	1626.5	1623.4	1623.94	82600	134216192.0
2025-03-18 13:10:00	1623.94	1623.94	1621.76	1621.76	58800	95423488.0
2025-03-18 13:15:00	1621.76	1626.38	1621.71	1625.42	78600	127581696.0
2025-03-18 13:20:00	1625.43	1626.39	1624.11	1626.18	56900	92470528.0
2025-03-18 13:25:00	1626.18	1627.88	1626.18	1627.48	35600	57921024.0
2025-03-18 13:30:00	1627.48	1628.9	1627.47	1627.83	46500	75787008.0
2025-03-18 13:35:00	1627.48	1633.52	1627.48	1630.05	85200	138953726.0
2025-03-18 13:40:00	1631.0	1631.0	1630.08	1630.88	39900	65061122.0
2025-03-18 13:45:00	1630.88	1630.94	1628.15	1629.62	44200	72026886.0
2025-03-18 13:50:00	1629.62	1630.29	1628.88	1628.88	35700	58182908.0
2025-03-18 13:55:00	1628.88	1628.88	1625.9	1626.44	41000	66705918.0
2025-03-18 14:00:00	1626.44	1627.5	1626.44	1627.0	32100	52221696.0
2025-03-18 14:05:00	1627.02	1627.02	1625.89	1625.92	47000	76434432.0
2025-03-18 14:10:00	1625.92	1626.41	1625.62	1625.62	40400	65692416.0
2025-03-18 14:15:00	1625.62	1627.59	1624.89	1627.59	79300	128902656.0
2025-03-18 14:20:00	1627.59	1628.0	1626.0	1626.0	33900	55166464.0
2025-03-18 14:25:00	1626.0	1626.0	1625.64	1625.81	53000	86167296.0
2025-03-18 14:30:00	1625.76	1625.81	1624.15	1624.5	70100	113920000.0
2025-03-18 14:35:00	1624.64	1625.61	1624.61	1624.65	58800	95540224.0
2025-03-18 14:40:00	1624.65	1624.67	1623.99	1624.6	71500	116137984.0
2025-03-18 14:45:00	1624.6	1624.6	1623.4	1623.44	53800	87361024.0
2025-03-18 14:50:00	1623.44	1624.89	1623.43	1624.89	72100	117094400.0
2025-03-18 14:55:00	1624.89	1624.92	1624.0	1624.54	79400	128986624.0
2025-03-18 15:00:00	1624.4	1625.0	1624.0	1624.0	85600	139072512.0
2025-03-19 09:35:00	1624.29	1636.06	1624.29	1635.0	203600	331658944.0
2025-03-19 09:40:00	1635.0	1635.0	1625.23	1628.36	97300	158611712.0
2025-03-19 09:45:00	1628.32	1629.91	1623.02	1628.15	78000	126716480.0
2025-03-19 09:50:00	1629.84	1633.0	1626.81	1629.01	59600	97191353.0
2025-03-19 09:55:00	1629.69	1629.69	1626.95	1628.7	34100	55531079.0
2025-03-19 10:00:00	1628.7	1634.88	1628.63	1634.46	73000	119187385.0
2025-03-19 10:05:00	1634.46	1634.82	1631.96	1633.18	53100	86668556.0
2025-03-19 10:10:00	1633.18	1634.99	1632.96	1634.7	59400	97052476.0
2025-03-19 10:15:00	1634.7	1637.99	1634.7	1636.42	129900	212616511.0
2025-03-19 10:20:00	1636.42	1636.42	1630.15	1632.57	56900	92900985.0
2025-03-19 10:25:00	1632.57	1632.59	1630.92	1632.0	36200	59072767.0
2025-03-19 10:30:00	1632.0	1634.94	1631.79	1632.01	36500	59589512.0
2025-03-19 10:35:00	1632.01	1632.04	1628.0	1628.5	47800	77916674.0
2025-03-19 10:40:00	1628.5	1628.89	1628.0	1628.08	41400	67416694.0
2025-03-19 10:45:00	1628.08	1633.0	1627.0	1633.0	40100	65312512.0
2025-03-19 10:50:00	1632.99	1637.93	1630.96	1636.94	68800	112523528.0
2025-03-19 10:55:00	1636.94	1636.95	1632.55	1633.84	28600	46729220.0
2025-03-19 11:00:00	1633.84	1633.84	1630.0	1631.29	27400	44696061.0
2025-03-19 11:05:00	1631.29	1631.89	1628.2	1629.55	58800	95854583.0
2025-03-19 11:10:00	1629.55	1630.98	1628.96	1630.98	41600	67805709.0
2025-03-19 11:15:00	1630.98	1631.84	1629.54	1630.92	24000	39131393.0
2025-03-19 11:20:00	1631.37	1633.8	1629.57	1633.8	31000	50654074.0
2025-03-19 11:25:00	1633.8	1633.8	1631.96	1633.0	17300	28245116.0
2025-03-19 11:30:00	1633.0	1635.0	1632.22	1634.01	40200	65683207.0
2025-03-19 13:05:00	1634.94	1637.88	1632.2	1637.0	75500	123333121.0
2025-03-19 13:10:00	1637.0	1640.0	1636.02	1639.99	104200	170729722.0
2025-03-19 13:15:00	1640.0	1644.45	1640.0	1643.09	107200	176032258.0
2025-03-19 13:20:00	1643.09	1648.0	1643.09	1643.51	125100	205984000.0
2025-03-19 13:25:00	1643.51	1644.72	1641.97	1643.35	49600	81509376.0
2025-03-19 13:30:00	1643.35	1643.35	1639.09	1641.06	39600	64988672.0
2025-03-19 13:35:00	1641.01	1643.0	1638.0	1638.01	42300	69305863.0
2025-03-19 13:40:00	1638.01	1639.0	1637.76	1637.76	54500	89359872.0
2025-03-19 13:45:00	1637.76	1637.76	1636.67	1636.89	30600	50095618.0
2025-03-19 13:50:00	1636.7	1636.9	1636.03	1636.5	31600	51707383.0
2025-03-19 13:55:00	1636.5	1636.5	1632.3	1632.6	47200	77153793.0
2025-03-19 14:00:00	1632.6	1633.3	1632.0	1633.05	38900	63509250.0
2025-03-19 14:05:00	1633.05	1634.86	1632.99	1634.73	28700	46736128.0
2025-03-19 14:10:00	1634.76	1634.86	1632.26	1633.0	39200	64033276.0
2025-03-19 14:15:00	1632.99	1634.69	1632.48	1633.0	27600	45084680.0
2025-03-19 14:20:00	1633.0	1634.0	1632.0	1633.96	46400	75744508.0
2025-03-19 14:25:00	1633.96	1634.92	1633.08	1634.91	39500	64566792.0
2025-03-19 14:30:00	1634.91	1636.58	1634.05	1636.58	38100	62293250.0
2025-03-19 14:35:00	1636.58	1637.36	1634.78	1634.8	48000	78504948.0
2025-03-19 14:40:00	1635.0	1637.48	1635.0	1636.92	71500	117031176.0
2025-03-19 14:45:00	1636.92	1638.88	1635.1	1638.1	97500	159660282.0
2025-03-19 14:50:00	1638.1	1638.79	1638.07	1638.6	59000	96676868.0
2025-03-19 14:55:00	1638.6	1638.65	1637.5	1637.5	67700	110831614.0
2025-03-19 15:00:00	1637.5	1637.9	1635.11	1635.71	77400	126647801.0
2025-03-20 09:35:00	1635.71	1637.6	1623.36	1624.72	258400	420589888.0
2025-03-20 09:40:00	1624.69	1624.77	1618.0	1618.31	160100	259481348.0
2025-03-20 09:45:00	1618.3	1622.6	1618.0	1619.71	122800	198921400.0
2025-03-20 09:50:00	1619.04	1619.2	1611.0	1613.11	145000	234231548.0
2025-03-20 09:55:00	1613.87	1613.87	1601.02	1601.12	181900	292456712.0
2025-03-20 10:00:00	1602.03	1603.04	1600.0	1600.0	226900	363411456.0
2025-03-20 10:05:00	1599.0	1603.0	1597.07	1603.0	146900	235105792.0
2025-03-20 10:10:00	1602.64	1606.0	1601.0	1601.0	112300	180083712.0
2025-03-20 10:15:00	1601.0	1601.04	1598.0	1598.01	84800	135682048.0
2025-03-20 10:20:00	1598.01	1598.86	1596.0	1596.04	92300	147449344.0
2025-03-20 10:25:00	1596.01	1598.7	1595.07	1596.62	78400	125039104.0
2025-03-20 10:30:00	1597.22	1599.0	1596.29	1597.89	44400	70961408.0
2025-03-20 10:35:00	1597.87	1603.0	1597.02	1602.2	75700	121126144.0
2025-03-20 10:40:00	1602.22	1602.95	1597.8	1597.8	51400	82252800.0
2025-03-20 10:45:00	1597.8	1600.05	1597.0	1599.78	44600	71378432.0
2025-03-20 10:50:00	1599.59	1605.0	1599.0	1603.88	50600	81038592.0
2025-03-20 10:55:00	1603.52	1605.0	1602.5	1604.78	50000	80166656.0
2025-03-20 11:00:00	1604.61	1606.23	1604.5	1605.67	51900	83313916.0
2025-03-20 11:05:00	1605.66	1606.99	1604.5	1605.71	58800	94402303.0
2025-03-20 11:10:00	1605.42	1608.56	1604.99	1608.56	44500	71480325.0
2025-03-20 11:15:00	1608.66	1613.52	1608.66	1611.39	63700	102647044.0
2025-03-20 11:20:00	1611.0	1611.99	1610.02	1611.26	36500	58812916.0
2025-03-20 11:25:00	1611.08	1612.0	1610.0	1611.75	32000	51564036.0
2025-03-20 11:30:00	1611.74	1613.9	1611.02	1613.42	32600	52589060.0
2025-03-20 13:05:00	1613.3	1613.3	1608.61	1610.11	59600	96044026.0
2025-03-20 13:10:00	1610.12	1610.9	1606.1	1606.11	70400	113235209.0
2025-03-20 13:15:00	1607.69	1609.68	1606.01	1607.0	71400	114763259.0
2025-03-20 13:20:00	1607.03	1608.0	1606.0	1608.0	61000	98032384.0
2025-03-20 13:25:00	1608.44	1608.89	1607.97	1607.97	34700	55811330.0
2025-03-20 13:30:00	1608.03	1609.88	1607.0	1609.7	53700	86386682.0
2025-03-20 13:35:00	1609.66	1609.98	1609.0	1609.68	37100	59717642.0
2025-03-20 13:40:00	1609.69	1609.69	1608.18	1608.69	21900	35235328.0
2025-03-20 13:45:00	1608.69	1608.89	1605.51	1605.53	52800	84881141.0
2025-03-20 13:50:00	1605.47	1606.0	1604.0	1605.32	49600	79600135.0
2025-03-20 13:55:00	1605.31	1607.67	1604.81	1607.43	45300	72738304.0
2025-03-20 14:00:00	1606.29	1607.39	1604.1	1604.19	38100	61167616.0
2025-03-20 14:05:00	1604.04	1604.12	1601.6	1602.01	72100	115556864.0
2025-03-20 14:10:00	1602.05	1602.33	1601.1	1601.59	52100	83380736.0
2025-03-20 14:15:00	1601.94	1601.95	1601.53	1601.77	37000	59264512.0
2025-03-20 14:20:00	1601.64	1601.79	1600.0	1600.0	128200	205175296.0
2025-03-20 14:25:00	1600.58	1601.5	1600.0	1601.0	63900	102282752.0
2025-03-20 14:30:00	1600.64	1600.64	1599.31	1599.31	43400	69443584.0
2025-03-20 14:35:00	1599.3	1603.4	1599.3	1600.0	76100	121847808.0
2025-03-20 14:40:00	1600.0	1601.99	1599.94	1600.0	49600	79379968.0
2025-03-20 14:45:00	1600.19	1604.9	1599.99	1603.24	66400	106433536.0
2025-03-20 14:50:00	1604.0	1605.0	1601.0	1601.34	76800	123115008.0
2025-03-20 14:55:00	1601.01	1605.62	1601.0	1605.62	76300	122288640.0
2025-03-20 15:00:00	1605.0	1606.1	1602.58	1604.0	89700	143911424.0
2025-03-21 09:35:00	1599.0	1608.04	1595.5	1608.0	197800	316701248.0
2025-03-21 09:40:00	1608.77	1612.2	1603.45	1606.51	122400	196762784.0
2025-03-21 09:45:00	1606.0	1608.99	1603.02	1603.03	78400	125933344.0
2025-03-21 09:50:00	1603.0	1603.0	1593.0	1594.0	129000	205920954.0
2025-03-21 09:55:00	1594.0	1599.75	1594.0	1599.5	55000	87877260.0
2025-03-21 10:00:00	1599.45	1603.25	1599.45	1603.25	36100	57801146.0
2025-03-21 10:05:00	1602.34	1606.9	1602.25	1603.22	63700	102308996.0
2025-03-21 10:10:00	1603.19	1603.19	1600.02	1600.98	25800	41322108.0
2025-03-21 10:15:00	1600.96	1600.98	1598.0	1598.0	24300	38865792.0
2025-03-21 10:20:00	1598.1	1598.47	1596.74	1598.01	23500	37415676.0
2025-03-21 10:25:00	1598.01	1601.7	1597.95	1600.0	35300	56459396.0
2025-03-21 10:30:00	1598.51	1600.0	1596.99	1599.0	38700	61862400.0
2025-03-21 10:35:00	1599.0	1599.98	1593.25	1594.0	47200	75339899.0
2025-03-21 10:40:00	1594.0	1596.1	1590.0	1590.02	78300	124681093.0
2025-03-21 10:45:00	1590.0	1592.13	1589.0	1592.07	86400	137387520.0
2025-03-21 10:50:00	1591.8	1595.8	1591.8	1593.97	29400	46856952.0
2025-03-21 10:55:00	1593.97	1595.8	1589.75	1589.88	31000	49349768.0
2025-03-21 11:00:00	1589.85	1589.85	1588.0	1588.0	51700	82126848.0
2025-03-21 11:05:00	1588.0	1588.0	1582.0	1582.8	122600	194320000.0
2025-03-21 11:10:00	1582.62	1584.65	1581.26	1582.95	79700	126160640.0
2025-03-21 11:15:00	1582.96	1584.99	1582.94	1583.58	44100	69836544.0
2025-03-21 11:20:00	1583.58	1583.62	1581.94	1581.94	73200	115847424.0
2025-03-21 11:25:00	1581.82	1583.0	1581.3	1581.37	46500	73565184.0
2025-03-21 11:30:00	1581.15	1584.99	1581.03	1583.0	51700	81812992.0
2025-03-21 13:05:00	1582.8	1584.52	1581.64	1584.0	81900	129700352.0
2025-03-21 13:10:00	1584.0	1584.0	1580.01	1581.39	64200	101533696.0
2025-03-21 13:15:00	1581.38	1581.99	1580.5	1580.61	47900	75732736.0
2025-03-21 13:20:00	1580.6	1582.9	1580.53	1582.14	54800	86705152.0
2025-03-21 13:25:00	1582.1	1583.88	1580.6	1580.6	46700	73867520.0
2025-03-21 13:30:00	1580.5	1580.84	1579.9	1579.9	82100	129723648.0
2025-03-21 13:35:00	1579.9	1581.0	1579.28	1579.83	38800	61297664.0
2025-03-21 13:40:00	1579.82	1580.11	1577.3	1577.52	59800	94411008.0
2025-03-21 13:45:00	1577.18	1579.0	1576.81	1577.49	55900	88189440.0
2025-03-21 13:50:00	1577.49	1578.24	1575.0	1575.7	76300	120266496.0
2025-03-21 13:55:00	1575.6	1575.79	1575.0	1575.6	51700	81446144.0
2025-03-21 14:00:00	1575.82	1576.0	1574.38	1574.38	55500	87422720.0
2025-03-21 14:05:00	1574.33	1574.33	1571.71	1572.7	89400	140593152.0
2025-03-21 14:10:00	1572.75	1575.0	1571.51	1571.56	85400	134324992.0
2025-03-21 14:15:00	1571.2	1572.0	1569.57	1571.93	115400	181287680.0
2025-03-21 14:20:00	1570.51	1573.93	1570.51	1573.83	68500	107636224.0
2025-03-21 14:25:00	1573.83	1573.92	1572.01	1572.31	60400	95036160.0
2025-03-21 14:30:00	1572.88	1572.88	1570.67	1571.88	60900	95651840.0
2025-03-21 14:35:00	1571.85	1573.82	1571.5	1571.5	58700	92318720.0
2025-03-21 14:40:00	1571.4	1571.94	1570.1	1570.1	67800	106526720.0
2025-03-21 14:45:00	1570.1	1571.0	1570.0	1571.0	73000	114563072.0
2025-03-21 14:50:00	1571.03	1571.03	1568.88	1568.94	102800	161453568.0
2025-03-21 14:55:00	1568.9	1573.13	1568.85	1573.13	87900	138019840.0
2025-03-21 15:00:00	1572.9	1573.77	1572.0	1573.75	203800	320748544.0
2025-03-24 09:35:00	1570.0	1577.83	1565.1	1566.0	210500	330809504.0
2025-03-24 09:40:00	1565.75	1571.91	1562.88	1564.98	126900	198850656.0
2025-03-24 09:45:00	1564.34	1569.35	1564.0	1565.17	90000	141031866.0
2025-03-24 09:50:00	1566.86	1567.87	1564.18	1564.93	55500	86899012.0
2025-03-24 09:55:00	1564.93	1569.0	1564.93	1566.98	48800	76466554.0
2025-03-24 10:00:00	1568.0	1571.26	1567.81	1570.84	58700	91976527.0
2025-03-24 10:05:00	1570.88	1573.0	1570.06	1572.6	51800	81399099.0
2025-03-24 10:10:00	1572.6	1574.8	1570.8	1574.51	54900	86340350.0
2025-03-24 10:15:00	1574.87	1577.0	1570.19	1571.0	61900	97434118.0
2025-03-24 10:20:00	1571.0	1571.71	1566.65	1568.74	40600	63711222.0
2025-03-24 10:25:00	1568.74	1571.73	1568.0	1571.73	38100	59803656.0
2025-03-24 10:30:00	1571.48	1572.97	1570.23	1572.61	23700	37255416.0
2025-03-24 10:35:00	1572.6	1573.48	1571.48	1571.82	49400	77670660.0
2025-03-24 10:40:00	1571.67	1575.5	1571.51	1575.5	47700	75187460.0
2025-03-24 10:45:00	1575.02	1575.99	1573.73	1575.01	48400	76227065.0
2025-03-24 10:50:00	1575.0	1575.66	1574.0	1575.0	32300	50873991.0
2025-03-24 10:55:00	1575.0	1577.42	1575.0	1577.42	49400	77850364.0
2025-03-24 11:00:00	1577.42	1581.0	1576.42	1577.04	64900	102470404.0
2025-03-24 11:05:00	1576.15	1577.64	1573.0	1574.75	36600	57654147.0
2025-03-24 11:10:00	1575.0	1575.96	1574.02	1574.7	28700	45205617.0
2025-03-24 11:15:00	1575.57	1577.77	1574.31	1577.0	38100	60023936.0
2025-03-24 11:20:00	1577.64	1580.0	1577.01	1579.5	38800	61266056.0
2025-03-24 11:25:00	1579.5	1580.0	1577.06	1577.1	41200	65049856.0
2025-03-24 11:30:00	1578.3	1578.31	1575.01	1576.12	32900	51858816.0
2025-03-24 13:05:00	1577.75	1582.95	1577.75	1581.2	82100	129674496.0
2025-03-24 13:10:00	1580.7	1582.03	1578.23	1579.69	45400	71764224.0
2025-03-24 13:15:00	1579.67	1581.76	1577.01	1578.12	41300	65269496.0
2025-03-24 13:20:00	1578.04	1579.29	1576.18	1577.26	38400	60580360.0
2025-03-24 13:25:00	1577.26	1580.76	1577.26	1578.53	34500	54478592.0
2025-03-24 13:30:00	1579.98	1581.23	1578.63	1579.99	43400	68579584.0
2025-03-24 13:35:00	1579.97	1582.82	1579.87	1582.0	55100	87137536.0
2025-03-24 13:40:00	1581.05	1582.9	1581.05	1582.7	38100	60284928.0
2025-03-24 13:45:00	1582.7	1583.88	1582.7	1583.69	43600	69035776.0
2025-03-24 13:50:00	1583.69	1583.75	1580.0	1580.0	60400	95540224.0
2025-03-24 13:55:00	1580.2	1583.6	1580.2	1583.32	73300	115919104.0
2025-03-24 14:00:00	1583.33	1587.25	1582.8	1587.25	57400	90874368.0
2025-03-24 14:05:00	1587.77	1589.34	1585.85	1587.85	72000	114382848.0
2025-03-24 14:10:00	1587.85	1588.0	1585.19	1585.52	39100	62055168.0
2025-03-24 14:15:00	1585.24	1585.57	1583.01	1583.04	37300	59107584.0
2025-03-24 14:20:00	1583.04	1584.99	1583.01	1584.86	38500	61034496.0
2025-03-24 14:25:00	1585.0	1587.28	1583.18	1586.03	41200	65270528.0
2025-03-24 14:30:00	1586.45	1587.28	1584.06	1587.0	39000	61842432.0
2025-03-24 14:35:00	1587.49	1587.78	1585.67	1586.01	36900	58542848.0
2025-03-24 14:40:00	1586.07	1588.0	1586.07	1587.06	42700	67773440.0
2025-03-24 14:45:00	1586.09	1587.0	1584.0	1584.16	41200	65319680.0
2025-03-24 14:50:00	1584.33	1585.92	1582.02	1584.19	48000	76021504.0
2025-03-24 14:55:00	1585.98	1585.98	1584.0	1584.8	63800	101111296.0
2025-03-24 15:00:00	1584.8	1584.8	1581.1	1583.0	33200	52561920.0
2025-03-25 09:35:00	1588.0	1591.0	1578.8	1581.01	187000	296341440.0
2025-03-25 09:40:00	1580.0	1581.88	1578.51	1579.03	78300	123742080.0
2025-03-25 09:45:00	1579.03	1583.88	1575.01	1580.22	90200	142458112.0
2025-03-25 09:50:00	1580.0	1580.09	1575.08	1576.77	48300	76199100.0
2025-03-25 09:55:00	1576.19	1576.78	1573.34	1573.34	62900	99099784.0
2025-03-25 10:00:00	1573.39	1573.39	1570.09	1570.14	67800	106550337.0
2025-03-25 10:05:00	1570.15	1571.0	1568.29	1571.0	82000	128701046.0
2025-03-25 10:10:00	1571.0	1572.5	1570.01	1570.01	31400	49347647.0
2025-03-25 10:15:00	1570.0	1570.7	1567.0	1567.1	70000	109814782.0
2025-03-25 10:20:00	1567.01	1570.5	1566.66	1570.5	35100	55062404.0
2025-03-25 10:25:00	1570.49	1571.77	1569.0	1570.98	32700	51357052.0
2025-03-25 10:30:00	1571.0	1571.53	1569.01	1570.0	17200	27013376.0
2025-03-25 10:35:00	1570.0	1570.23	1569.0	1570.19	16700	26214024.0
2025-03-25 10:40:00	1570.04	1572.0	1570.03	1570.26	17800	27961988.0
2025-03-25 10:45:00	1570.27	1571.35	1569.0	1569.99	23200	36419580.0
2025-03-25 10:50:00	1569.99	1570.01	1568.0	1569.1	25900	40637824.0
2025-03-25 10:55:00	1569.1	1571.98	1568.88	1570.11	17200	27013624.0
2025-03-25 11:00:00	1570.11	1574.68	1570.11	1573.31	21500	33812492.0
2025-03-25 11:05:00	1574.38	1574.39	1572.0	1574.39	30100	47354616.0
2025-03-25 11:10:00	1574.3	1578.47	1573.95	1577.94	30900	48709894.0
2025-03-25 11:15:00	1577.92	1578.8	1576.99	1578.49	37200	58703869.0
2025-03-25 11:20:00	1578.49	1578.74	1575.0	1575.47	28600	45106567.0
2025-03-25 11:25:00	1575.3	1575.3	1573.0	1574.79	16600	26134781.0
2025-03-25 11:30:00	1574.73	1574.73	1573.39	1573.82	15800	24874621.0
2025-03-25 13:05:00	1573.83	1575.3	1570.06	1571.83	35400	55680902.0
2025-03-25 13:10:00	1572.03	1574.95	1570.6	1574.36	30200	47494400.0
2025-03-25 13:15:00	1574.3	1574.3	1571.2	1573.34	31500	49562102.0
2025-03-25 13:20:00	1573.75	1573.75	1571.21	1572.88	19100	30035071.0
2025-03-25 13:25:00	1573.5	1575.98	1572.4	1572.4	25700	40433539.0
2025-03-25 13:30:00	1573.0	1575.63	1572.89	1575.63	25900	40762106.0
2025-03-25 13:35:00	1575.99	1576.48	1574.6	1574.99	26100	41115909.0
2025-03-25 13:40:00	1574.6	1574.6	1573.13	1574.28	25200	39661827.0
2025-03-25 13:45:00	1574.26	1574.26	1571.85	1572.06	22700	35704448.0
2025-03-25 13:50:00	1571.85	1572.3	1570.99	1571.16	21600	33942520.0
2025-03-25 13:55:00	1571.14	1571.15	1570.83	1571.15	21700	34091266.0
2025-03-25 14:00:00	1571.1	1571.15	1570.02	1570.2	25900	40675078.0
2025-03-25 14:05:00	1570.1	1572.4	1570.09	1571.52	20700	32518392.0
2025-03-25 14:10:00	1571.18	1572.2	1571.1	1572.05	16200	25458688.0
2025-03-25 14:15:00	1572.01	1572.34	1571.12	1572.32	17700	27824392.0
2025-03-25 14:20:00	1572.06	1573.98	1572.06	1573.02	22500	35394041.0
2025-03-25 14:25:00	1573.02	1574.0	1572.41	1573.97	25200	39650563.0
2025-03-25 14:30:00	1573.98	1574.47	1571.41	1574.31	23200	36495104.0
2025-03-25 14:35:00	1573.02	1574.59	1572.0	1573.08	28000	44115456.0
2025-03-25 14:40:00	1572.9	1573.86	1572.05	1572.5	28900	45462023.0
2025-03-25 14:45:00	1572.5	1573.87	1572.11	1573.28	36100	56692985.0
2025-03-25 14:50:00	1573.02	1574.95	1573.02	1574.89	45700	71977988.0
2025-03-25 14:55:00	1574.98	1576.05	1574.8	1575.99	57900	91233285.0
2025-03-25 15:00:00	1576.0	1576.81	1575.5	1575.5	49900	78673662.0
2025-03-26 09:35:00	1572.77	1578.0	1571.55	1577.03	108600	171113248.0
2025-03-26 09:40:00	1577.03	1577.53	1571.0	1573.95	64600	101730528.0
2025-03-26 09:45:00	1572.34	1577.88	1571.35	1577.79	57200	90078656.0
2025-03-26 09:50:00	1576.79	1581.19	1576.79	1578.08	69800	110287104.0
2025-03-26 09:55:00	1578.85	1580.0	1577.5	1578.89	34300	54150592.0
2025-03-26 10:00:00	1579.41	1582.4	1579.26	1580.73	60700	95963328.0
2025-03-26 10:05:00	1581.05	1581.79	1577.55	1577.55	32000	50536185.0
2025-03-26 10:10:00	1577.58	1579.02	1577.5	1577.57	24500	38664007.0
2025-03-26 10:15:00	1577.5	1578.0	1574.03	1574.85	41400	65256888.0
2025-03-26 10:20:00	1574.99	1577.13	1574.33	1576.99	35300	55628104.0
2025-03-26 10:25:00	1576.56	1578.11	1576.08	1578.11	18000	28380676.0
2025-03-26 10:30:00	1578.01	1578.32	1576.0	1576.68	35900	56614584.0
2025-03-26 10:35:00	1576.1	1576.67	1575.04	1575.5	14000	22062272.0
2025-03-26 10:40:00	1575.51	1576.47	1575.33	1576.41	22200	34868416.0
2025-03-26 10:45:00	1576.47	1576.47	1574.58	1575.04	32600	51471294.0
2025-03-26 10:50:00	1575.04	1576.97	1575.04	1575.96	11500	17969802.0
2025-03-26 10:55:00	1575.96	1576.57	1575.5	1576.57	11900	18757504.0
2025-03-26 11:00:00	1576.64	1578.99	1576.52	1578.95	19700	31081212.0
2025-03-26 11:05:00	1578.94	1579.83	1577.41	1577.41	17200	27144834.0
2025-03-26 11:10:00	1577.42	1578.67	1576.0	1577.96	20500	32326910.0
2025-03-26 11:15:00	1577.92	1577.98	1576.03	1577.43	9600	15141376.0
2025-03-26 11:20:00	1577.42	1577.42	1576.02	1576.02	9000	14188664.0
2025-03-26 11:25:00	1576.05	1578.65	1576.01	1577.99	19500	30807948.0
2025-03-26 11:30:00	1578.0	1579.04	1576.16	1576.33	19200	30302710.0
2025-03-26 13:05:00	1576.27	1578.34	1573.0	1577.98	45200	71211529.0
2025-03-26 13:10:00	1577.73	1579.8	1577.61	1579.12	23900	37721333.0
2025-03-26 13:15:00	1579.45	1579.46	1576.79	1577.88	17500	27621123.0
2025-03-26 13:20:00	1577.88	1577.88	1576.0	1576.0	19800	31219969.0
2025-03-26 13:25:00	1575.96	1576.71	1575.47	1576.02	22800	35930498.0
2025-03-26 13:30:00	1576.02	1577.29	1575.88	1575.93	19400	30579322.0
2025-03-26 13:35:00	1575.88	1576.98	1574.5	1576.02	23300	36723712.0
2025-03-26 13:40:00	1576.02	1576.69	1574.52	1574.68	21200	33402504.0
2025-03-26 13:45:00	1575.03	1575.65	1573.0	1573.01	27500	43295872.0
2025-03-26 13:50:00	1573.0	1573.25	1572.58	1572.64	23900	37594744.0
2025-03-26 13:55:00	1572.58	1572.99	1571.3	1572.83	40200	63208195.0
2025-03-26 14:00:00	1572.68	1574.0	1572.11	1573.91	32800	51586187.0
2025-03-26 14:05:00	1573.74	1577.0	1573.74	1577.0	28200	44408050.0
2025-03-26 14:10:00	1576.97	1578.0	1576.29	1577.46	27000	42514954.0
2025-03-26 14:15:00	1577.45	1577.45	1576.02	1576.76	19300	30436093.0
2025-03-26 14:20:00	1576.75	1576.86	1575.94	1576.51	16500	26017408.0
2025-03-26 14:25:00	1576.52	1576.81	1575.0	1575.6	25600	40355195.0
2025-03-26 14:30:00	1575.6	1575.69	1574.0	1574.72	17200	27095686.0
2025-03-26 14:35:00	1574.0	1574.4	1573.05	1573.86	28600	45008896.0
2025-03-26 14:40:00	1573.86	1576.81	1573.86	1575.22	31100	49000829.0
2025-03-26 14:45:00	1576.16	1576.16	1573.99	1574.24	23800	37481985.0
2025-03-26 14:50:00	1574.24	1575.03	1574.01	1575.03	21400	33696134.0
2025-03-26 14:55:00	1574.37	1575.66	1573.01	1574.91	49000	77135227.0
2025-03-26 15:00:00	1574.91	1575.0	1574.16	1574.29	15400	24249856.0
2025-03-27 09:35:00	1576.0	1587.97	1575.0	1578.53	150800	238495904.0
2025-03-27 09:40:00	1578.0	1580.08	1574.0	1575.45	52700	83121440.0
2025-03-27 09:45:00	1575.4	1575.92	1574.46	1575.67	35600	56072192.0
2025-03-27 09:50:00	1575.12	1582.5	1575.12	1582.0	59200	93521472.0
2025-03-27 09:55:00	1582.48	1585.0	1579.18	1580.9	48900	77402752.0
2025-03-27 10:00:00	1580.04	1583.0	1579.2	1582.99	23200	36687160.0
2025-03-27 10:05:00	1582.77	1584.34	1582.72	1583.0	34500	54625610.0
2025-03-27 10:10:00	1583.01	1583.01	1580.12	1581.6	25400	40173430.0
2025-03-27 10:15:00	1581.6	1583.01	1580.0	1580.0	22200	35112648.0
2025-03-27 10:20:00	1579.0	1582.96	1579.0	1580.89	18800	29717816.0
2025-03-27 10:25:00	1581.5	1583.0	1580.45	1582.84	22400	35448064.0
2025-03-27 10:30:00	1583.0	1585.89	1582.0	1585.89	38500	60993799.0
2025-03-27 10:35:00	1585.66	1587.79	1584.01	1587.79	47000	74558470.0
2025-03-27 10:40:00	1587.79	1593.0	1587.79	1592.99	141800	225611251.0
2025-03-27 10:45:00	1592.8	1592.99	1589.01	1592.0	34400	54734977.0
2025-03-27 10:50:00	1591.99	1597.5	1590.08	1597.15	85800	136827263.0
2025-03-27 10:55:00	1597.5	1598.25	1594.04	1597.8	75500	120598408.0
2025-03-27 11:00:00	1597.35	1597.76	1593.52	1593.53	38200	60960376.0
2025-03-27 11:05:00	1593.52	1593.52	1588.79	1589.42	33200	52793986.0
2025-03-27 11:10:00	1589.22	1589.22	1585.01	1586.01	61000	96806285.0
2025-03-27 11:15:00	1586.66	1589.0	1585.51	1588.73	25500	40333179.0
2025-03-27 11:20:00	1588.73	1589.07	1585.58	1585.58	30000	47623298.0
2025-03-27 11:25:00	1585.7	1588.88	1585.58	1587.08	12700	20164092.0
2025-03-27 11:30:00	1587.01	1588.0	1585.5	1586.56	21100	33480572.0
2025-03-27 13:05:00	1586.55	1586.55	1584.21	1586.1	33700	53421706.0
2025-03-27 13:10:00	1586.1	1586.14	1584.25	1585.48	30700	48659315.0
2025-03-27 13:15:00	1585.0	1586.0	1584.78	1585.62	23200	36780807.0
2025-03-27 13:20:00	1585.62	1585.62	1584.06	1584.06	18300	29000962.0
2025-03-27 13:25:00	1584.06	1585.0	1583.01	1583.7	24300	38493312.0
2025-03-27 13:30:00	1584.09	1585.0	1583.13	1583.96	14300	22652792.0
2025-03-27 13:35:00	1584.0	1584.73	1583.3	1583.7	16200	25655942.0
2025-03-27 13:40:00	1584.81	1584.81	1583.2	1584.69	12200	19320192.0
2025-03-27 13:45:00	1583.54	1586.21	1583.54	1586.19	17900	28371712.0
2025-03-27 13:50:00	1586.16	1586.16	1583.73	1585.79	18100	28687486.0
2025-03-27 13:55:00	1585.1	1585.81	1583.52	1585.5	27300	43249282.0
2025-03-27 14:00:00	1585.45	1585.45	1582.69	1584.79	30400	48134660.0
2025-03-27 14:05:00	1583.07	1586.02	1583.07	1586.0	23200	36777472.0
2025-03-27 14:10:00	1586.07	1587.8	1586.02	1587.7	40000	63485948.0
2025-03-27 14:15:00	1587.77	1588.38	1586.16	1588.37	22600	35883268.0
2025-03-27 14:20:00	1588.35	1590.8	1586.89	1590.37	34600	54993912.0
2025-03-27 14:25:00	1590.41	1590.41	1587.65	1588.9	17000	27005704.0
2025-03-27 14:30:00	1588.88	1589.8	1588.21	1588.21	19000	30185464.0
2025-03-27 14:35:00	1588.21	1588.64	1587.11	1587.9	29200	46368768.0
2025-03-27 14:40:00	1587.9	1591.04	1587.9	1589.97	40100	63758342.0
2025-03-27 14:45:00	1589.97	1591.01	1589.97	1591.01	26700	42468096.0
2025-03-27 14:50:00	1591.01	1591.04	1590.08	1590.21	38900	61874426.0
2025-03-27 14:55:00	1590.08	1590.97	1588.01	1588.91	51200	81384712.0
2025-03-27 15:00:00	1588.88	1589.0	1588.0	1589.0	48100	76410627.0
2025-03-28 09:35:00	1590.93	1592.15	1583.0	1583.0	120900	191926224.0
2025-03-28 09:40:00	1583.01	1585.0	1581.32	1583.96	72200	114291152.0
2025-03-28 09:45:00	1583.68	1583.68	1576.68	1577.15	97600	154208448.0
2025-03-28 09:50:00	1577.69	1584.63	1577.16	1583.99	45900	72549024.0
2025-03-28 09:55:00	1583.98	1585.79	1580.0	1580.79	40700	64423364.0
2025-03-28 10:00:00	1581.52	1583.9	1579.86	1582.0	28900	45696064.0
2025-03-28 10:05:00	1581.35	1583.5	1580.0	1582.77	31300	49515388.0
2025-03-28 10:10:00	1582.14	1582.51	1578.4	1579.09	35200	55616900.0
2025-03-28 10:15:00	1579.8	1581.54	1579.1	1580.24	19800	31287028.0
2025-03-28 10:20:00	1580.28	1581.54	1579.95	1581.47	18800	29717248.0
2025-03-28 10:25:00	1581.0	1581.48	1579.09	1580.56	26300	41557504.0
2025-03-28 10:30:00	1580.34	1583.9	1580.34	1583.27	31200	49361732.0
2025-03-28 10:35:00	1583.0	1585.2	1581.86	1584.6	27100	42929158.0
2025-03-28 10:40:00	1584.6	1587.0	1583.38	1585.27	37000	58680964.0
2025-03-28 10:45:00	1586.01	1587.0	1583.0	1585.4	18600	29479284.0
2025-03-28 10:50:00	1585.3	1585.88	1582.0	1582.2	10900	17269258.0
2025-03-28 10:55:00	1582.92	1582.92	1578.7	1579.22	47800	75571772.0
2025-03-28 11:00:00	1579.22	1580.55	1578.01	1579.0	26700	42162823.0
2025-03-28 11:05:00	1579.2	1580.1	1576.88	1580.1	43600	68808310.0
2025-03-28 11:10:00	1580.13	1584.05	1580.13	1583.86	19500	30860037.0
2025-03-28 11:15:00	1583.86	1583.86	1581.23	1582.98	16300	25798146.0
2025-03-28 11:20:00	1581.8	1582.98	1578.0	1578.0	20400	32233333.0
2025-03-28 11:25:00	1578.0	1578.91	1576.0	1577.2	37600	59291403.0
2025-03-28 11:30:00	1577.0	1578.62	1576.0	1578.55	31600	49827192.0
2025-03-28 13:05:00	1578.0	1580.0	1576.2	1580.0	30200	47647878.0
2025-03-28 13:10:00	1580.0	1582.0	1578.07	1581.28	25800	40759034.0
2025-03-28 13:15:00	1580.99	1583.5	1580.13	1581.12	31600	49998082.0
2025-03-28 13:20:00	1582.0	1582.81	1581.0	1582.0	17300	27364736.0
2025-03-28 13:25:00	1581.41	1582.45	1580.99	1580.99	16800	26456956.0
2025-03-28 13:30:00	1581.98	1581.98	1579.0	1579.32	24000	37916428.0
2025-03-28 13:35:00	1580.61	1581.73	1578.01	1580.06	16900	26708476.0
2025-03-28 13:40:00	1579.1	1584.05	1579.1	1584.0	26100	41279870.0
2025-03-28 13:45:00	1584.5	1586.99	1582.63	1586.63	39400	62513158.0
2025-03-28 13:50:00	1586.63	1587.38	1583.52	1586.99	25300	40123770.0
2025-03-28 13:55:00	1586.99	1588.0	1585.0	1586.86	24700	39191294.0
2025-03-28 14:00:00	1586.87	1588.99	1586.0	1588.5	29700	47157001.0
2025-03-28 14:05:00	1588.28	1589.85	1586.09	1587.0	28600	45423603.0
2025-03-28 14:10:00	1587.0	1588.5	1586.2	1586.5	21200	33656452.0
2025-03-28 14:15:00	1587.66	1588.1	1586.0	1588.0	25300	40165250.0
2025-03-28 14:20:00	1588.0	1589.59	1588.0	1588.0	30700	48767360.0
2025-03-28 14:25:00	1588.0	1589.0	1587.91	1588.43	17600	27959685.0
2025-03-28 14:30:00	1588.42	1589.3	1587.0	1589.05	19800	31445499.0
2025-03-28 14:35:00	1589.28	1589.41	1587.92	1588.0	41300	65597440.0
2025-03-28 14:40:00	1586.04	1589.05	1586.04	1588.0	28300	44945657.0
2025-03-28 14:45:00	1588.0	1588.07	1585.0	1587.99	65000	103132427.0
2025-03-28 14:50:00	1586.08	1587.99	1584.01	1585.67	38300	60727288.0
2025-03-28 14:55:00	1586.9	1586.9	1585.68	1585.91	27800	44103166.0
2025-03-28 15:00:00	1585.91	1586.58	1585.21	1585.21	65200	103367686.0
2025-03-31 09:35:00	1580.98	1583.99	1575.1	1581.5	182600	288476608.0
2025-03-31 09:40:00	1582.0	1584.98	1577.5	1582.43	70500	111436192.0
2025-03-31 09:45:00	1582.69	1583.65	1577.0	1577.0	59700	94334528.0
2025-03-31 09:50:00	1577.0	1580.94	1577.0	1580.35	54500	86069216.0
2025-03-31 09:55:00	1580.78	1585.0	1580.11	1582.2	38800	61410816.0
2025-03-31 10:00:00	1582.93	1584.96	1582.0	1582.6	28700	45447172.0
2025-03-31 10:05:00	1582.6	1586.95	1582.52	1584.94	34700	55004028.0
2025-03-31 10:10:00	1584.99	1586.8	1582.64	1582.69	34300	54492412.0
2025-03-31 10:15:00	1583.0	1584.0	1580.01	1581.73	38000	60090633.0
2025-03-31 10:20:00	1582.99	1582.99	1578.31	1579.0	32800	51815795.0
2025-03-31 10:25:00	1579.02	1580.04	1579.0	1579.17	14800	23339588.0
2025-03-31 10:30:00	1579.2	1581.0	1578.5	1578.99	20200	31901182.0
2025-03-31 10:35:00	1578.9	1578.9	1577.1	1577.79	25000	39444940.0
2025-03-31 10:40:00	1578.05	1578.55	1577.05	1578.27	16900	26647411.0
2025-03-31 10:45:00	1578.31	1580.02	1576.77	1576.77	29100	45934730.0
2025-03-31 10:50:00	1576.77	1577.24	1576.51	1577.0	23500	37055873.0
2025-03-31 10:55:00	1576.61	1576.61	1574.66	1574.99	58100	91507316.0
2025-03-31 11:00:00	1574.8	1575.11	1572.49	1572.49	44200	69562374.0
2025-03-31 11:05:00	1572.0	1572.2	1567.89	1568.3	86100	135140226.0
2025-03-31 11:10:00	1568.82	1569.99	1565.01	1565.13	55200	86517632.0
2025-03-31 11:15:00	1565.61	1567.13	1564.78	1565.92	51600	80777600.0
2025-03-31 11:20:00	1565.31	1571.98	1565.31	1571.98	31200	48870655.0
2025-03-31 11:25:00	1571.9	1571.9	1566.88	1567.16	27000	42344321.0
2025-03-31 11:30:00	1567.01	1567.01	1563.03	1563.21	51700	80888576.0
2025-03-31 13:05:00	1563.2	1566.05	1563.0	1565.98	60100	93993600.0
2025-03-31 13:10:00	1566.02	1567.11	1564.75	1565.37	27800	43537152.0
2025-03-31 13:15:00	1564.81	1567.41	1564.13	1566.0	22500	35220480.0
2025-03-31 13:20:00	1565.63	1566.37	1564.0	1564.36	35300	55236864.0
2025-03-31 13:25:00	1564.15	1566.99	1564.08	1566.99	25500	39911552.0
2025-03-31 13:30:00	1566.99	1568.77	1565.44	1566.77	22700	35565312.0
2025-03-31 13:35:00	1566.61	1568.54	1565.29	1566.78	30400	47618432.0
2025-03-31 13:40:00	1566.77	1568.98	1566.77	1567.79	24000	37625094.0
2025-03-31 13:45:00	1567.89	1567.89	1565.33	1565.64	25400	39785722.0
2025-03-31 13:50:00	1565.5	1566.74	1565.39	1565.39	22200	34755584.0
2025-03-31 13:55:00	1565.39	1565.51	1564.09	1564.12	37100	58066688.0
2025-03-31 14:00:00	1564.08	1564.35	1561.51	1562.6	49300	77059072.0
2025-03-31 14:05:00	1562.59	1562.92	1561.0	1561.95	39700	62031872.0
2025-03-31 14:10:00	1561.98	1562.45	1560.19	1561.5	52400	81788928.0
2025-03-31 14:15:00	1561.45	1561.87	1560.06	1561.87	45400	70855936.0
2025-03-31 14:20:00	1560.85	1564.66	1560.85	1562.88	45100	70475520.0
2025-03-31 14:25:00	1563.6	1565.77	1562.78	1564.15	33300	52092416.0
2025-03-31 14:30:00	1564.23	1565.56	1563.69	1564.53	29200	45763328.0
2025-03-31 14:35:00	1564.5	1566.66	1564.42	1565.87	35400	55406592.0
2025-03-31 14:40:00	1565.47	1568.44	1565.14	1567.4	33200	51947264.0
2025-03-31 14:45:00	1567.44	1569.0	1566.0	1568.9	42900	67249920.0
2025-03-31 14:50:00	1568.8	1568.8	1566.0	1566.36	51700	81015040.0
2025-03-31 14:55:00	1566.36	1566.92	1563.0	1565.86	80400	125827072.0
2025-03-31 15:00:00	1565.88	1567.0	1561.0	1561.0	128100	200204544.0
2025-04-01 09:35:00	1564.0	1568.8	1558.08	1559.87	177200	276893440.0
2025-04-01 09:40:00	1559.4	1562.0	1556.57	1560.0	92100	143439968.0
2025-04-01 09:45:00	1559.08	1561.87	1558.24	1560.66	49400	77049568.0
2025-04-01 09:50:00	1560.66	1564.79	1559.08	1561.0	67700	105716348.0
2025-04-01 09:55:00	1561.0	1562.88	1558.21	1562.65	63700	99400316.0
2025-04-01 10:00:00	1561.86	1566.0	1561.01	1564.14	54500	85242824.0
2025-04-01 10:05:00	1564.14	1565.0	1560.0	1562.06	43600	68118136.0
2025-04-01 10:10:00	1562.5	1567.0	1561.27	1566.61	37000	57886988.0
2025-04-01 10:15:00	1566.61	1568.99	1565.01	1567.68	57100	89499965.0
2025-04-01 10:20:00	1567.88	1568.55	1566.45	1567.59	41300	64745282.0
2025-04-01 10:25:00	1567.96	1569.7	1565.02	1565.02	43900	68831735.0
2025-04-01 10:30:00	1565.02	1567.04	1564.62	1564.8	23800	37264010.0
2025-04-01 10:35:00	1565.02	1565.27	1559.36	1560.04	52500	81988089.0
2025-04-01 10:40:00	1560.02	1560.13	1556.2	1558.79	71500	111383937.0
2025-04-01 10:45:00	1557.63	1560.11	1557.18	1560.11	33400	52043779.0
2025-04-01 10:50:00	1560.01	1562.97	1560.0	1562.23	21000	32791159.0
2025-04-01 10:55:00	1562.36	1564.13	1562.03	1564.13	22100	34533134.0
2025-04-01 11:00:00	1563.86	1564.0	1561.07	1561.57	22200	34689014.0
2025-04-01 11:05:00	1562.17	1562.27	1560.46	1561.54	18600	29040764.0
2025-04-01 11:10:00	1561.54	1562.92	1561.0	1562.8	11100	17335936.0
2025-04-01 11:15:00	1562.8	1562.87	1561.57	1561.93	17400	27180288.0
2025-04-01 11:20:00	1562.84	1563.0	1562.0	1562.72	16100	25159950.0
2025-04-01 11:25:00	1562.8	1563.07	1559.66	1560.18	26400	41227642.0
2025-04-01 11:30:00	1559.7	1561.08	1559.63	1560.14	17100	26679288.0
2025-04-01 13:05:00	1560.14	1560.21	1557.92	1558.01	50800	79191808.0
2025-04-01 13:10:00	1558.0	1559.64	1556.68	1556.96	38700	60288911.0
2025-04-01 13:15:00	1556.88	1559.79	1556.87	1558.01	30600	47684478.0
2025-04-01 13:20:00	1558.0	1558.88	1557.0	1557.23	23200	36140411.0
2025-04-01 13:25:00	1557.2	1558.42	1556.1	1557.0	28900	44994688.0
2025-04-01 13:30:00	1556.74	1558.37	1556.2	1556.8	25300	39395704.0
2025-04-01 13:35:00	1557.92	1557.94	1554.01	1554.07	87300	135816712.0
2025-04-01 13:40:00	1554.09	1554.69	1553.37	1554.01	39200	61047296.0
2025-04-01 13:45:00	1553.98	1554.0	1553.08	1553.08	33000	51130880.0
2025-04-01 13:50:00	1553.25	1553.85	1552.21	1553.33	37000	57566976.0
2025-04-01 13:55:00	1553.33	1553.95	1553.25	1553.86	24800	38528000.0
2025-04-01 14:00:00	1553.86	1555.6	1553.86	1555.54	18100	28147960.0
2025-04-01 14:05:00	1555.56	1555.98	1553.72	1554.2	26800	41666568.0
2025-04-01 14:10:00	1554.15	1555.43	1553.65	1554.09	26300	40873470.0
2025-04-01 14:15:00	1554.08	1555.23	1553.83	1554.58	24000	37297922.0
2025-04-01 14:20:00	1554.62	1556.0	1554.6	1555.6	17300	26939904.0
2025-04-01 14:25:00	1555.03	1555.7	1554.97	1554.98	22100	34368504.0
2025-04-01 14:30:00	1554.98	1555.9	1554.95	1554.97	20200	31416072.0
2025-04-01 14:35:00	1554.96	1555.71	1554.96	1555.4	21300	33129212.0
2025-04-01 14:40:00	1555.45	1555.49	1554.95	1555.07	21200	32967684.0
2025-04-01 14:45:00	1555.01	1556.31	1555.0	1555.21	26600	41372160.0
2025-04-01 14:50:00	1555.21	1555.35	1554.68	1554.88	41200	64061440.0
2025-04-01 14:55:00	1554.88	1556.12	1554.88	1555.52	38900	60380933.0
2025-04-01 15:00:00	1556.0	1556.5	1555.03	1556.02	51900	80879351.0
2025-04-02 09:35:00	1558.0	1567.52	1557.83	1563.96	148300	231697088.0
2025-04-02 09:40:00	1563.96	1564.17	1555.19	1556.62	86800	135386912.0
2025-04-02 09:45:00	1557.62	1557.62	1550.02	1554.65	99000	153697280.0
2025-04-02 09:50:00	1554.49	1559.65	1552.54	1559.49	38200	59505444.0
2025-04-02 09:55:00	1559.0	1561.77	1558.27	1558.27	35800	55842108.0
2025-04-02 10:00:00	1558.27	1563.0	1556.93	1562.02	43400	67697594.0
2025-04-02 10:05:00	1561.94	1564.58	1560.67	1563.09	60800	95048710.0
2025-04-02 10:10:00	1563.68	1567.8	1563.68	1567.18	90300	141382142.0
2025-04-02 10:15:00	1567.18	1567.79	1565.42	1565.94	46700	73160196.0
2025-04-02 10:20:00	1565.5	1566.98	1564.44	1565.95	34300	53708158.0
2025-04-02 10:25:00	1565.9	1566.7	1565.19	1566.02	26300	41193848.0
2025-04-02 10:30:00	1566.57	1566.67	1564.31	1564.45	36400	56993286.0
2025-04-02 10:35:00	1564.31	1564.31	1563.0	1563.18	20000	31271424.0
2025-04-02 10:40:00	1563.14	1563.34	1561.16	1562.9	22600	35313916.0
2025-04-02 10:45:00	1561.89	1562.99	1561.5	1562.46	25700	40137599.0
2025-04-02 10:50:00	1562.43	1562.84	1560.03	1560.03	27200	42461067.0
2025-04-02 10:55:00	1560.02	1561.15	1559.0	1561.06	22000	34320380.0
2025-04-02 11:00:00	1561.19	1562.78	1560.26	1560.26	21400	33424768.0
2025-04-02 11:05:00	1560.25	1560.74	1558.0	1558.25	38800	60484984.0
2025-04-02 11:10:00	1558.41	1558.7	1556.02	1557.99	26500	41270660.0
2025-04-02 11:15:00	1558.03	1558.25	1556.98	1557.8	16500	25700994.0
2025-04-02 11:20:00	1557.96	1557.96	1555.95	1556.3	29100	45298438.0
2025-04-02 11:25:00	1556.97	1557.53	1556.0	1556.59	17400	27089664.0
2025-04-02 11:30:00	1556.5	1556.6	1555.0	1555.04	32100	49949556.0
2025-04-02 13:05:00	1555.04	1557.82	1552.96	1556.79	59600	92652296.0
2025-04-02 13:10:00	1556.78	1558.86	1555.52	1555.71	38800	60424192.0
2025-04-02 13:15:00	1557.37	1557.6	1555.0	1555.04	31100	48386176.0
2025-04-02 13:20:00	1555.11	1555.11	1554.18	1555.06	26400	41049080.0
2025-04-02 13:25:00	1555.12	1556.23	1554.94	1555.01	29100	45262851.0
2025-04-02 13:30:00	1555.27	1556.74	1554.36	1556.74	32700	50858112.0
2025-04-02 13:35:00	1555.79	1556.68	1555.0	1556.14	30500	47453187.0
2025-04-02 13:40:00	1556.04	1556.04	1554.14	1554.89	27000	41981306.0
2025-04-02 13:45:00	1554.93	1556.99	1554.16	1555.0	26300	40899846.0
2025-04-02 13:50:00	1555.48	1556.0	1554.65	1554.98	17400	27059962.0
2025-04-02 13:55:00	1555.0	1555.13	1554.01	1554.2	30700	47728398.0
2025-04-02 14:00:00	1554.13	1554.13	1552.24	1552.25	36300	56379898.0
2025-04-02 14:05:00	1552.36	1552.6	1551.15	1551.18	47700	74019840.0
2025-04-02 14:10:00	1551.18	1552.99	1551.18	1551.57	38900	60368896.0
2025-04-02 14:15:00	1551.55	1551.57	1550.01	1550.2	77800	120647168.0
2025-04-02 14:20:00	1550.25	1550.65	1550.25	1550.35	35600	55193856.0
2025-04-02 14:25:00	1550.32	1550.34	1548.0	1548.0	113200	175392512.0
2025-04-02 14:30:00	1548.04	1548.69	1547.01	1547.76	41200	63761408.0
2025-04-02 14:35:00	1547.86	1548.28	1547.03	1547.34	41600	64386048.0
2025-04-02 14:40:00	1547.36	1547.36	1546.15	1546.43	58200	90021120.0
2025-04-02 14:45:00	1546.39	1546.9	1545.54	1546.27	79600	123079936.0
2025-04-02 14:50:00	1546.7	1550.0	1546.3	1548.9	64300	99503872.0
2025-04-02 14:55:00	1548.8	1548.8	1546.85	1547.5	75300	116523776.0
2025-04-02 15:00:00	1547.4	1549.7	1547.3	1549.02	62500	96813056.0
2025-04-03 09:35:00	1530.0	1558.0	1530.0	1557.99	411800	635211136.0
2025-04-03 09:40:00	1558.47	1562.99	1556.1	1559.52	193500	301761092.0
2025-04-03 09:45:00	1559.49	1573.0	1557.67	1570.02	246400	385895612.0
2025-04-03 09:50:00	1569.98	1583.8	1569.98	1583.8	273900	431760768.0
2025-04-03 09:55:00	1584.0	1585.99	1581.97	1585.55	245100	388247808.0
2025-04-03 10:00:00	1585.62	1585.98	1580.0	1581.2	176100	278647296.0
2025-04-03 10:05:00	1581.2	1581.2	1572.03	1572.04	149200	235497216.0
2025-04-03 10:10:00	1572.03	1573.84	1568.1	1570.16	130800	205402117.0
2025-04-03 10:15:00	1570.14	1570.18	1563.59	1564.73	105300	164891381.0
2025-04-03 10:20:00	1564.8	1567.5	1563.56	1565.3	63300	99111422.0
2025-04-03 10:25:00	1565.72	1567.22	1561.27	1561.37	56700	88700680.0
2025-04-03 10:30:00	1561.24	1574.74	1561.0	1572.64	65900	103338240.0
2025-04-03 10:35:00	1572.63	1573.0	1567.5	1567.65	39600	62201088.0
2025-04-03 10:40:00	1567.01	1568.63	1564.0	1565.3	31900	49955836.0
2025-04-03 10:45:00	1565.41	1565.87	1561.01	1561.64	40200	62821892.0
2025-04-03 10:50:00	1561.66	1564.03	1561.62	1562.87	34200	53451008.0
2025-04-03 10:55:00	1562.87	1564.13	1561.27	1561.42	32400	50636544.0
2025-04-03 11:00:00	1562.04	1562.55	1561.52	1562.42	12300	19214848.0
2025-04-03 11:05:00	1562.35	1565.5	1561.87	1565.5	19200	30004738.0
2025-04-03 11:10:00	1565.58	1566.44	1564.35	1566.3	27100	42422521.0
2025-04-03 11:15:00	1566.3	1566.8	1562.21	1562.6	41500	64923141.0
2025-04-03 11:20:00	1562.4	1562.6	1561.5	1561.64	25100	39203840.0
2025-04-03 11:25:00	1561.63	1563.01	1561.52	1561.53	31200	48736000.0
2025-04-03 11:30:00	1561.5	1561.5	1557.02	1559.75	53600	83588608.0
2025-04-03 13:05:00	1558.99	1569.72	1558.99	1569.05	58300	91244024.0
2025-04-03 13:10:00	1569.03	1569.05	1564.01	1564.54	43900	68768002.0
2025-04-03 13:15:00	1564.03	1566.19	1562.78	1564.03	32700	51163902.0
2025-04-03 13:20:00	1564.28	1566.17	1564.0	1564.19	40700	63704072.0
2025-04-03 13:25:00	1564.69	1565.19	1562.0	1562.0	30200	47223808.0
2025-04-03 13:30:00	1562.53	1563.55	1561.31	1563.55	38700	60457984.0
2025-04-03 13:35:00	1563.57	1563.97	1562.8	1562.8	30000	46901762.0
2025-04-03 13:40:00	1562.55	1564.04	1561.01	1564.04	41800	65295870.0
2025-04-03 13:45:00	1564.26	1566.51	1563.0	1563.43	43800	68529662.0
2025-04-03 13:50:00	1563.44	1565.05	1562.66	1565.05	34400	53794818.0
2025-04-03 13:55:00	1565.15	1567.84	1564.93	1567.51	34700	54350846.0
2025-04-03 14:00:00	1567.18	1568.0	1566.62	1566.66	33400	52352514.0
2025-04-03 14:05:00	1567.22	1569.85	1567.22	1567.8	49900	78261764.0
2025-04-03 14:10:00	1567.52	1569.98	1567.0	1568.7	44700	70135798.0
2025-04-03 14:15:00	1568.03	1569.18	1566.16	1566.32	30300	47490046.0
2025-04-03 14:20:00	1566.62	1567.03	1566.18	1566.51	21800	34164750.0
2025-04-03 14:25:00	1566.53	1566.55	1566.0	1566.47	30300	47441906.0
2025-04-03 14:30:00	1566.47	1567.0	1565.44	1567.0	33900	53090820.0
2025-04-03 14:35:00	1566.99	1568.54	1566.0	1566.99	36100	56580612.0
2025-04-03 14:40:00	1567.0	1568.17	1566.96	1568.02	40300	63172101.0
2025-04-03 14:45:00	1568.18	1568.24	1567.97	1568.0	58200	91262973.0
2025-04-03 14:50:00	1568.05	1568.18	1566.38	1568.11	62300	97654264.0
2025-04-03 14:55:00	1568.11	1568.5	1567.32	1568.5	82900	129987070.0
2025-04-03 15:00:00	1568.5	1569.88	1568.49	1568.88	88500	138787848.0
2025-04-07 09:35:00	1520.01	1536.85	1513.0	1530.86	996900	1518843776.0
2025-04-07 09:40:00	1529.3	1529.3	1503.19	1505.0	551000	835683712.0
2025-04-07 09:45:00	1504.99	1514.0	1502.0	1506.65	372900	561953280.0
2025-04-07 09:50:00	1505.44	1505.44	1488.76	1488.76	549900	823008768.0
2025-04-07 09:55:00	1486.66	1499.86	1477.0	1499.86	457500	679513856.0
2025-04-07 10:00:00	1500.0	1518.8	1500.0	1518.8	352200	530962432.0
2025-04-07 10:05:00	1518.84	1526.9	1516.73	1520.04	271400	413180928.0
2025-04-07 10:10:00	1520.4	1521.01	1511.99	1513.71	143800	218231296.0
2025-04-07 10:15:00	1512.04	1513.95	1505.02	1505.21	131500	198436352.0
2025-04-07 10:20:00	1505.99	1514.86	1505.02	1508.98	103500	156274685.0
2025-04-07 10:25:00	1508.98	1514.66	1506.01	1509.02	132300	199973379.0
2025-04-07 10:30:00	1511.0	1513.17	1505.01	1505.67	120500	181723140.0
2025-04-07 10:35:00	1505.3	1506.88	1501.01	1501.01	101700	153003516.0
2025-04-07 10:40:00	1502.64	1511.53	1500.03	1511.53	119800	180099072.0
2025-04-07 10:45:00	1510.78	1520.0	1510.78	1517.91	129600	196468736.0
2025-04-07 10:50:00	1517.9	1524.1	1517.9	1522.0	166300	253164544.0
2025-04-07 10:55:00	1522.15	1522.64	1513.43	1513.68	81600	123909632.0
2025-04-07 11:00:00	1515.04	1515.08	1510.08	1511.26	74600	112811520.0
2025-04-07 11:05:00	1511.98	1516.02	1508.2	1508.2	93200	140874241.0
2025-04-07 11:10:00	1508.22	1512.12	1505.0	1505.52	95000	143233535.0
2025-04-07 11:15:00	1506.0	1508.79	1500.26	1500.26	123800	186021888.0
2025-04-07 11:20:00	1500.11	1505.48	1500.07	1501.16	103800	155853312.0
2025-04-07 11:25:00	1501.35	1505.39	1500.0	1500.15	114800	172302848.0
2025-04-07 11:30:00	1500.0	1503.98	1497.0	1503.2	155700	233404416.0
2025-04-07 13:05:00	1501.02	1503.06	1498.02	1502.12	181100	271721472.0
2025-04-07 13:10:00	1502.33	1504.04	1498.7	1499.94	103000	154730496.0
2025-04-07 13:15:00	1499.72	1502.0	1493.91	1502.0	123100	184243200.0
2025-04-07 13:20:00	1502.0	1508.33	1499.0	1507.99	136600	205289472.0
2025-04-07 13:25:00	1508.0	1513.9	1508.0	1511.14	116400	175904768.0
2025-04-07 13:30:00	1511.82	1513.01	1506.34	1506.34	119400	180410424.0
2025-04-07 13:35:00	1506.64	1516.0	1506.64	1512.31	145400	219769800.0
2025-04-07 13:40:00	1512.31	1513.34	1508.93	1511.26	131800	199191552.0
2025-04-07 13:45:00	1511.49	1511.99	1495.85	1496.47	110500	165900288.0
2025-04-07 13:50:00	1495.98	1507.99	1495.5	1496.03	168500	252479488.0
2025-04-07 13:55:00	1500.17	1505.07	1494.78	1504.7	211600	317076480.0
2025-04-07 14:00:00	1505.12	1506.91	1493.98	1494.99	161800	242333696.0
2025-04-07 14:05:00	1494.0	1494.83	1490.0	1490.12	218200	325534720.0
2025-04-07 14:10:00	1490.15	1491.13	1480.0	1480.0	305100	452691968.0
2025-04-07 14:15:00	1480.21	1480.21	1472.0	1472.0	334600	494294016.0
2025-04-07 14:20:00	1471.98	1473.53	1462.0	1465.13	291200	427604992.0
2025-04-07 14:25:00	1465.08	1477.0	1464.0	1477.0	194400	285423616.0
2025-04-07 14:30:00	1477.0	1478.06	1470.0	1470.01	176400	260165632.0
2025-04-07 14:35:00	1471.7	1487.91	1468.72	1487.91	164900	243566592.0
2025-04-07 14:40:00	1487.92	1494.89	1485.5	1487.3	194200	289472512.0
2025-04-07 14:45:00	1491.08	1491.26	1487.67	1488.89	165900	247086080.0
2025-04-07 14:50:00	1489.0	1491.29	1485.01	1485.68	169000	251773952.0
2025-04-07 14:55:00	1486.83	1515.52	1485.03	1515.52	409000	614658048.0
2025-04-07 15:00:00	1515.39	1522.0	1500.0	1500.0	319900	484482048.0
2025-04-08 09:35:00	1513.0	1514.0	1495.01	1505.98	639900	962806143.0
2025-04-08 09:40:00	1504.01	1513.66	1504.01	1512.68	416700	629626501.0
2025-04-08 09:45:00	1512.24	1513.91	1502.85	1504.27	322000	486067454.0
2025-04-08 09:50:00	1506.72	1517.48	1503.02	1515.32	366800	553895678.0
2025-04-08 09:55:00	1514.45	1515.0	1507.43	1514.0	268900	406503420.0
2025-04-08 10:00:00	1514.0	1521.72	1511.01	1518.55	284600	431557380.0
2025-04-08 10:05:00	1519.51	1519.51	1512.96	1514.28	148600	225388032.0
2025-04-08 10:10:00	1513.87	1517.99	1510.0	1510.98	126200	191038462.0
2025-04-08 10:15:00	1510.18	1515.8	1510.18	1512.19	117800	178231298.0
2025-04-08 10:20:00	1510.51	1510.51	1505.01	1505.16	90800	136851456.0
2025-04-08 10:25:00	1505.36	1506.1	1501.11	1501.11	111800	168167680.0
2025-04-08 10:30:00	1501.8	1509.9	1501.8	1504.54	96600	145437184.0
2025-04-08 10:35:00	1505.0	1511.0	1503.22	1509.63	79700	120095233.0
2025-04-08 10:40:00	1509.63	1515.05	1509.63	1512.26	102100	154461183.0
2025-04-08 10:45:00	1512.26	1516.0	1508.88	1509.99	111800	169134584.0
2025-04-08 10:50:00	1510.0	1512.12	1508.32	1511.07	56200	84845056.0
2025-04-08 10:55:00	1511.07	1513.18	1508.51	1509.68	59400	89738760.0
2025-04-08 11:00:00	1508.95	1510.0	1506.59	1509.9	82100	123856388.0
2025-04-08 11:05:00	1509.9	1515.0	1508.24	1513.13	85400	129207804.0
2025-04-08 11:10:00	1513.06	1515.04	1512.43	1514.49	92200	139544576.0
2025-04-08 11:15:00	1513.5	1517.57	1512.77	1517.57	84800	128464896.0
2025-04-08 11:20:00	1517.57	1521.72	1517.1	1520.0	171100	260044800.0
2025-04-08 11:25:00	1519.9	1525.17	1518.62	1522.98	138700	211144704.0
2025-04-08 11:30:00	1522.85	1529.87	1521.36	1527.54	140300	214267392.0
2025-04-08 13:05:00	1527.4	1528.0	1514.13	1514.13	189300	287948800.0
2025-04-08 13:10:00	1515.59	1520.07	1515.59	1520.06	97700	148278272.0
2025-04-08 13:15:00	1520.0	1520.13	1514.47	1517.04	82000	124471296.0
2025-04-08 13:20:00	1517.13	1519.0	1515.0	1519.0	69800	105860608.0
2025-04-08 13:25:00	1519.48	1524.48	1518.27	1520.55	78400	119268864.0
2025-04-08 13:30:00	1521.79	1522.58	1518.58	1520.14	70200	106718720.0
2025-04-08 13:35:00	1520.13	1527.96	1520.11	1527.96	146300	222985728.0
2025-04-08 13:40:00	1527.99	1529.72	1526.49	1529.5	129700	198236672.0
2025-04-08 13:45:00	1529.61	1529.7	1523.74	1524.09	79400	121160192.0
2025-04-08 13:50:00	1524.6	1526.0	1521.51	1525.99	113400	172773888.0
2025-04-08 13:55:00	1526.0	1527.97	1521.22	1522.23	93900	143126016.0
2025-04-08 14:00:00	1522.19	1528.0	1522.12	1525.83	118400	180590592.0
2025-04-08 14:05:00	1525.59	1529.0	1525.0	1528.98	103000	157313536.0
2025-04-08 14:10:00	1528.98	1528.98	1525.38	1525.46	59000	90094080.0
2025-04-08 14:15:00	1525.5	1527.85	1525.5	1525.78	77600	118456320.0
2025-04-08 14:20:00	1525.79	1526.05	1523.88	1523.97	76400	116527104.0
2025-04-08 14:25:00	1523.92	1525.94	1523.83	1525.63	92800	141470720.0
2025-04-08 14:30:00	1526.05	1529.79	1526.02	1529.73	130800	199913472.0
2025-04-08 14:35:00	1529.39	1529.69	1527.64	1528.0	100500	153665536.0
2025-04-08 14:40:00	1528.23	1535.0	1527.64	1534.85	187300	286832640.0
2025-04-08 14:45:00	1534.85	1544.74	1533.82	1536.94	262300	403671040.0
2025-04-08 14:50:00	1536.6	1544.88	1535.24	1543.05	270700	417113088.0
2025-04-08 14:55:00	1543.99	1544.04	1536.11	1540.96	242000	372895744.0
2025-04-08 15:00:00	1540.67	1545.0	1536.01	1545.0	322100	497076224.0
2025-04-09 09:35:00	1525.02	1555.0	1525.02	1547.9	693700	1067407232.0
2025-04-09 09:40:00	1545.01	1552.0	1539.85	1546.19	397000	613842946.0
2025-04-09 09:45:00	1545.48	1547.9	1530.89	1531.84	285500	439907958.0
2025-04-09 09:50:00	1531.84	1535.67	1524.98	1526.59	268400	410365704.0
2025-04-09 09:55:00	1526.02	1532.0	1520.97	1524.9	228200	348057088.0
2025-04-09 10:00:00	1524.15	1530.02	1521.69	1525.99	159800	243767040.0
2025-04-09 10:05:00	1526.8	1536.0	1525.77	1533.4	138800	212446464.0
2025-04-09 10:10:00	1533.41	1535.0	1530.0	1531.0	72700	111397632.0
2025-04-09 10:15:00	1531.89	1534.53	1527.96	1534.49	78900	120809472.0
2025-04-09 10:20:00	1534.93	1545.0	1532.81	1541.99	144800	223173632.0
2025-04-09 10:25:00	1541.41	1545.23	1539.01	1545.23	89100	137378560.0
2025-04-09 10:30:00	1544.84	1546.44	1540.13	1542.02	129700	200371200.0
2025-04-09 10:35:00	1543.0	1544.75	1540.05	1543.2	58600	90368512.0
2025-04-09 10:40:00	1542.0	1543.99	1540.0	1540.0	53900	83117312.0
2025-04-09 10:45:00	1540.55	1540.99	1535.39	1536.96	57200	87995908.0
2025-04-09 10:50:00	1537.16	1538.46	1535.5	1536.99	57800	88819712.0
2025-04-09 10:55:00	1537.07	1542.24	1537.07	1541.89	45300	69740540.0
2025-04-09 11:00:00	1541.88	1547.84	1540.01	1547.01	78600	121481216.0
2025-04-09 11:05:00	1545.51	1547.8	1536.1	1536.1	44800	69105156.0
2025-04-09 11:10:00	1536.0	1538.1	1533.1	1538.1	55300	84881920.0
2025-04-09 11:15:00	1538.1	1542.7	1536.11	1542.7	48400	74526716.0
2025-04-09 11:20:00	1543.0	1544.7	1538.17	1540.96	49300	76048384.0
2025-04-09 11:25:00	1541.07	1548.0	1538.66	1548.0	90900	140397568.0
2025-04-09 11:30:00	1548.88	1554.0	1548.84	1550.0	141900	219944448.0
2025-04-09 13:05:00	1548.0	1548.0	1535.18	1537.77	104700	161188357.0
2025-04-09 13:10:00	1536.21	1539.19	1536.18	1536.18	55000	84570619.0
2025-04-09 13:15:00	1535.39	1536.68	1533.78	1533.99	79500	121996288.0
2025-04-09 13:20:00	1532.99	1537.4	1531.06	1535.43	66400	101956608.0
2025-04-09 13:25:00	1536.07	1537.0	1531.5	1531.5	61500	94321664.0
2025-04-09 13:30:00	1531.01	1533.99	1529.31	1533.31	69500	106473472.0
2025-04-09 13:35:00	1533.39	1536.02	1533.3	1536.02	46300	71027712.0
2025-04-09 13:40:00	1536.2	1538.0	1534.56	1537.65	83100	127682554.0
2025-04-09 13:45:00	1538.0	1542.79	1537.65	1537.7	80800	124319238.0
2025-04-09 13:50:00	1537.59	1546.06	1537.55	1544.9	68000	104866304.0
2025-04-09 13:55:00	1544.07	1545.96	1541.0	1543.93	62900	97148416.0
2025-04-09 14:00:00	1544.6	1549.99	1542.22	1543.31	100800	155957248.0
2025-04-09 14:05:00	1543.99	1547.0	1543.99	1544.39	67800	104774656.0
2025-04-09 14:10:00	1544.4	1545.15	1542.16	1543.05	66000	101915648.0
2025-04-09 14:15:00	1543.0	1547.98	1543.0	1547.45	60600	93534720.0
2025-04-09 14:20:00	1547.44	1547.46	1544.0	1546.25	80900	125081088.0
2025-04-09 14:25:00	1546.23	1546.98	1540.13	1541.02	84500	130416640.0
2025-04-09 14:30:00	1541.03	1545.83	1541.0	1544.41	81100	125263872.0
2025-04-09 14:35:00	1544.32	1547.5	1544.32	1545.94	103400	159856128.0
2025-04-09 14:40:00	1545.94	1546.99	1540.6	1541.19	118200	182516736.0
2025-04-09 14:45:00	1541.13	1543.45	1540.29	1541.61	110400	170195968.0
2025-04-09 14:50:00	1541.62	1541.77	1540.15	1541.28	115400	177802246.0
2025-04-09 14:55:00	1541.27	1541.27	1540.0	1541.04	171700	264600570.0
2025-04-09 15:00:00	1540.86	1541.04	1537.0	1541.04	155900	240109056.0
2025-04-10 09:35:00	1550.99	1550.99	1529.98	1537.57	378400	582451392.0
2025-04-10 09:40:00	1538.27	1543.15	1535.38	1542.59	186300	286818940.0
2025-04-10 09:45:00	1542.59	1544.0	1537.96	1542.19	127500	196477312.0
2025-04-10 09:50:00	1542.18	1545.0	1540.4	1544.3	106300	163979454.0
2025-04-10 09:55:00	1545.0	1548.0	1544.1	1546.56	90300	139463553.0
2025-04-10 10:00:00	1546.5	1548.99	1545.42	1547.66	107500	166484227.0
2025-04-10 10:05:00	1548.0	1549.0	1545.41	1545.89	91400	141425149.0
2025-04-10 10:10:00	1545.45	1548.78	1543.01	1543.89	96800	149633662.0
2025-04-10 10:15:00	1543.89	1546.77	1543.73	1544.05	76400	118018822.0
2025-04-10 10:20:00	1543.82	1546.0	1542.51	1544.24	68100	105168505.0
2025-04-10 10:25:00	1544.26	1547.0	1543.6	1545.71	68900	106451461.0
2025-04-10 10:30:00	1546.0	1547.98	1545.15	1547.0	50500	78112763.0
2025-04-10 10:35:00	1546.5	1546.97	1541.5	1542.79	80800	124722702.0
2025-04-10 10:40:00	1542.57	1542.87	1541.21	1541.99	41300	63681270.0
2025-04-10 10:45:00	1542.0	1542.47	1539.66	1540.06	54900	84590346.0
2025-04-10 10:50:00	1540.05	1540.05	1537.61	1538.12	69300	106655994.0
2025-04-10 10:55:00	1538.02	1539.96	1536.35	1538.97	43300	66592760.0
2025-04-10 11:00:00	1538.97	1538.97	1535.66	1536.12	57200	87911944.0
2025-04-10 11:05:00	1536.16	1539.17	1536.0	1538.3	39700	61009408.0
2025-04-10 11:10:00	1538.0	1539.71	1536.52	1536.55	29000	44595712.0
2025-04-10 11:15:00	1536.55	1536.55	1534.97	1535.42	59200	90901760.0
2025-04-10 11:20:00	1535.44	1540.0	1535.38	1538.05	30800	47385342.0
2025-04-10 11:25:00	1538.07	1538.24	1534.01	1534.01	42500	65287174.0
2025-04-10 11:30:00	1533.91	1538.0	1533.36	1537.84	52400	80378364.0
2025-04-10 13:05:00	1536.8	1539.83	1535.08	1539.5	73600	113115648.0
2025-04-10 13:10:00	1539.5	1540.59	1538.89	1539.39	61700	95000579.0
2025-04-10 13:15:00	1539.39	1540.8	1539.32	1540.8	57600	88697085.0
2025-04-10 13:20:00	1540.53	1541.99	1539.67	1541.8	63500	97815812.0
2025-04-10 13:25:00	1541.8	1541.84	1540.09	1541.68	51400	79207166.0
2025-04-10 13:30:00	1541.83	1544.54	1541.83	1544.5	72800	112402688.0
2025-04-10 13:35:00	1544.51	1544.99	1541.67	1543.0	56700	87547392.0
2025-04-10 13:40:00	1543.01	1545.13	1543.0	1545.05	61400	94798590.0
2025-04-10 13:45:00	1545.04	1545.9	1544.99	1545.79	50400	77895936.0
2025-04-10 13:50:00	1545.79	1546.41	1544.06	1546.41	57000	88082688.0
2025-04-10 13:55:00	1546.43	1547.0	1545.98	1546.98	52900	81801728.0
2025-04-10 14:00:00	1546.99	1547.0	1544.15	1545.35	46300	71579648.0
2025-04-10 14:05:00	1545.36	1548.1	1545.35	1548.07	72900	112772608.0
2025-04-10 14:10:00	1548.09	1549.95	1548.06	1549.9	68500	106103808.0
2025-04-10 14:15:00	1549.9	1549.92	1548.32	1548.47	43400	67218944.0
2025-04-10 14:20:00	1548.48	1552.0	1548.43	1552.0	103000	159618560.0
2025-04-10 14:25:00	1552.0	1554.84	1551.77	1554.81	87200	135396352.0
2025-04-10 14:30:00	1554.81	1554.81	1550.9	1551.07	71200	110417920.0
2025-04-10 14:35:00	1551.88	1553.79	1550.88	1551.0	82400	127907328.0
2025-04-10 14:40:00	1551.0	1551.05	1549.86	1550.98	94400	146368512.0
2025-04-10 14:45:00	1550.04	1551.04	1549.87	1549.99	94200	146046976.0
2025-04-10 14:50:00	1549.89	1550.9	1549.06	1549.99	105000	162788864.0
2025-04-10 14:55:00	1549.85	1552.0	1549.7	1550.9	121500	188468736.0
2025-04-10 15:00:00	1550.83	1550.89	1548.49	1549.78	57400	88966144.0
2025-04-11 09:35:00	1579.97	1579.97	1545.55	1552.39	379100	591536256.0
2025-04-11 09:40:00	1553.0	1556.34	1549.98	1555.78	130900	203240126.0
2025-04-11 09:45:00	1555.79	1557.64	1552.0	1557.01	141400	219784834.0
2025-04-11 09:50:00	1557.14	1562.89	1555.88	1558.55	128700	200754874.0
2025-04-11 09:55:00	1558.58	1567.79	1558.58	1565.0	120300	188039436.0
2025-04-11 10:00:00	1564.49	1566.0	1560.39	1563.0	77400	121020161.0
2025-04-11 10:05:00	1563.0	1563.04	1560.64	1562.98	88900	138863097.0
2025-04-11 10:10:00	1561.52	1561.98	1557.48	1558.78	101500	158249464.0
2025-04-11 10:15:00	1558.0	1560.0	1556.23	1559.09	55100	85848459.0
2025-04-11 10:20:00	1559.11	1559.11	1554.25	1556.5	55800	86811519.0
2025-04-11 10:25:00	1556.98	1557.27	1553.5	1554.2	52300	81300350.0
2025-04-11 10:30:00	1554.08	1554.2	1549.99	1550.2	91600	142161664.0
2025-04-11 10:35:00	1550.24	1553.0	1548.25	1552.26	65600	101707776.0
2025-04-11 10:40:00	1552.56	1554.66	1551.55	1554.45	34100	52963332.0
2025-04-11 10:45:00	1554.0	1555.6	1553.0	1553.01	40300	62639613.0
2025-04-11 10:50:00	1553.0	1553.0	1550.31	1553.0	39300	60971519.0
2025-04-11 10:55:00	1553.0	1555.0	1550.29	1553.52	40700	63167744.0
2025-04-11 11:00:00	1553.21	1553.21	1550.3	1551.98	23000	35681536.0
2025-04-11 11:05:00	1551.0	1552.89	1550.5	1551.51	27500	42675456.0
2025-04-11 11:10:00	1551.53	1553.89	1551.46	1552.0	27300	42386686.0
2025-04-11 11:15:00	1552.06	1552.93	1550.65	1552.84	25200	39102978.0
2025-04-11 11:20:00	1552.31	1555.59	1552.31	1553.6	42100	65433095.0
2025-04-11 11:25:00	1553.5	1555.58	1552.5	1555.08	27500	42729465.0
2025-04-11 11:30:00	1555.99	1559.0	1553.6	1557.99	62600	97457148.0
2025-04-11 13:05:00	1558.0	1559.49	1551.6	1557.82	94400	146814980.0
2025-04-11 13:10:00	1557.83	1560.2	1557.02	1559.4	48000	74767364.0
2025-04-11 13:15:00	1559.34	1560.98	1558.2	1559.78	44000	68624888.0
2025-04-11 13:20:00	1559.97	1560.01	1558.6	1558.6	30700	47878404.0
2025-04-11 13:25:00	1558.98	1560.51	1558.6	1560.5	48900	76259328.0
2025-04-11 13:30:00	1560.15	1562.0	1559.99	1561.0	32100	50103544.0
2025-04-11 13:35:00	1559.5	1562.0	1559.5	1562.0	39900	62273282.0
2025-04-11 13:40:00	1561.74	1562.7	1560.0	1560.0	35800	55905286.0
2025-04-11 13:45:00	1560.0	1562.0	1559.11	1560.86	40900	63872504.0
2025-04-11 13:50:00	1560.86	1562.0	1559.26	1559.31	29200	45567236.0
2025-04-11 13:55:00	1559.31	1559.99	1558.58	1559.02	33800	52701705.0
2025-04-11 14:00:00	1559.02	1559.2	1558.0	1558.67	29400	45819127.0
2025-04-11 14:05:00	1559.78	1561.0	1558.2	1561.0	40000	62374920.0
2025-04-11 14:10:00	1561.0	1561.0	1558.34	1559.73	20000	31198460.0
2025-04-11 14:15:00	1559.74	1561.0	1557.0	1557.5	40800	63606520.0
2025-04-11 14:20:00	1557.76	1559.21	1556.21	1559.02	28200	43937288.0
2025-04-11 14:25:00	1559.06	1559.93	1558.25	1559.23	24000	37422594.0
2025-04-11 14:30:00	1559.83	1559.9	1557.73	1557.73	36800	57366778.0
2025-04-11 14:35:00	1557.73	1559.3	1557.6	1559.3	65700	102319360.0
2025-04-11 14:40:00	1559.31	1559.8	1557.88	1558.87	35100	54710791.0
2025-04-11 14:45:00	1558.17	1560.0	1557.87	1558.92	63200	98522365.0
2025-04-11 14:50:00	1560.0	1562.0	1558.29	1560.19	94400	147276288.0
2025-04-11 14:55:00	1561.0	1568.98	1560.12	1568.1	205300	321261056.0
2025-04-11 15:00:00	1568.0	1568.0	1565.02	1565.3	64900	101688320.0
2025-04-14 09:35:00	1560.97	1561.84	1555.1	1557.8	181300	282623968.0
2025-04-14 09:40:00	1558.0	1562.35	1556.08	1556.11	97700	152303456.0
2025-04-14 09:45:00	1556.09	1556.86	1553.0	1554.19	128200	199293119.0
2025-04-14 09:50:00	1553.52	1562.0	1553.52	1559.58	64500	100505094.0
2025-04-14 09:55:00	1559.55	1563.0	1558.27	1563.0	54300	84731643.0
2025-04-14 10:00:00	1564.05	1566.0	1561.05	1561.65	85200	133303616.0
2025-04-14 10:05:00	1561.01	1562.89	1559.12	1559.12	54400	84923398.0
2025-04-14 10:10:00	1559.03	1560.98	1558.1	1559.01	47000	73284926.0
2025-04-14 10:15:00	1559.07	1560.02	1555.97	1557.24	54300	84580100.0
2025-04-14 10:20:00	1557.96	1557.96	1555.1	1555.11	67500	104973184.0
2025-04-14 10:25:00	1555.37	1558.97	1555.05	1556.74	33000	51366918.0
2025-04-14 10:30:00	1556.74	1556.74	1555.4	1555.9	31100	48394878.0
2025-04-14 10:35:00	1555.49	1556.2	1554.11	1556.07	50800	78997631.0
2025-04-14 10:40:00	1555.76	1559.66	1554.56	1558.04	35500	55282427.0
2025-04-14 10:45:00	1558.04	1559.01	1557.28	1558.93	25000	38959870.0
2025-04-14 10:50:00	1559.0	1560.28	1557.73	1557.82	29600	46163969.0
2025-04-14 10:55:00	1557.83	1559.0	1556.03	1557.64	25300	39402115.0
2025-04-14 11:00:00	1556.5	1559.0	1556.4	1558.5	17100	26629500.0
2025-04-14 11:05:00	1558.4	1559.0	1557.01	1557.73	18200	28356354.0
2025-04-14 11:10:00	1557.73	1558.5	1556.34	1557.0	28000	43607174.0
2025-04-14 11:15:00	1557.0	1557.09	1555.01	1555.99	27700	43104500.0
2025-04-14 11:20:00	1557.04	1557.69	1556.01	1556.76	17100	26619264.0
2025-04-14 11:25:00	1556.7	1558.0	1556.3	1558.0	26000	40481293.0
2025-04-14 11:30:00	1558.04	1559.19	1558.04	1558.5	19400	30239489.0
2025-04-14 13:05:00	1558.9	1559.69	1556.5	1558.78	31200	48611190.0
2025-04-14 13:10:00	1557.44	1558.45	1557.37	1557.71	16200	25234571.0
2025-04-14 13:15:00	1557.71	1558.45	1556.55	1556.61	13800	21496960.0
2025-04-14 13:20:00	1556.62	1557.95	1555.06	1555.16	28600	44514429.0
2025-04-14 13:25:00	1555.31	1557.57	1555.21	1555.96	32900	51184758.0
2025-04-14 13:30:00	1555.96	1557.17	1554.78	1554.78	45500	70764678.0
2025-04-14 13:35:00	1554.68	1554.88	1553.2	1554.33	47700	74117377.0
2025-04-14 13:40:00	1554.33	1556.03	1554.02	1556.03	14400	22388215.0
2025-04-14 13:45:00	1555.85	1555.98	1554.0	1554.96	18900	29386496.0
2025-04-14 13:50:00	1555.8	1556.98	1555.09	1555.14	18000	28003330.0
2025-04-14 13:55:00	1555.09	1556.09	1555.0	1556.07	16600	25817867.0
2025-04-14 14:00:00	1555.99	1556.63	1555.0	1556.6	24000	37326075.0
2025-04-14 14:05:00	1556.64	1558.0	1555.26	1557.23	18800	29274105.0
2025-04-14 14:10:00	1557.28	1557.98	1555.0	1555.18	30800	48046847.0
2025-04-14 14:15:00	1555.18	1557.25	1555.01	1556.01	30500	47471366.0
2025-04-14 14:20:00	1556.01	1556.01	1555.01	1555.01	24400	37951744.0
2025-04-14 14:25:00	1555.0	1555.01	1553.66	1554.36	49000	76034824.0
2025-04-14 14:30:00	1554.31	1554.43	1554.1	1554.1	35300	54867191.0
2025-04-14 14:35:00	1554.08	1555.46	1554.08	1555.16	44300	68855811.0
2025-04-14 14:40:00	1555.01	1555.22	1553.86	1553.86	52600	81782014.0
2025-04-14 14:45:00	1553.9	1553.9	1553.0	1553.21	75500	117265402.0
2025-04-14 14:50:00	1553.18	1553.61	1553.18	1553.55	48900	75972877.0
2025-04-14 14:55:00	1553.56	1553.56	1552.05	1552.05	120700	187436539.0
2025-04-14 15:00:00	1552.01	1552.9	1551.8	1551.99	113300	175936512.0
2025-04-15 09:35:00	1552.0	1552.0	1546.66	1546.82	115400	178835216.0
2025-04-15 09:40:00	1546.9	1553.72	1546.9	1552.5	56900	88182080.0
2025-04-15 09:45:00	1553.5	1553.5	1550.0	1553.3	73400	113983792.0
2025-04-15 09:50:00	1553.3	1554.88	1551.01	1552.28	75000	116474976.0
2025-04-15 09:55:00	1552.52	1552.62	1548.0	1548.19	49800	77190240.0
2025-04-15 10:00:00	1548.06	1548.46	1546.11	1547.99	62100	96068358.0
2025-04-15 10:05:00	1548.01	1548.01	1545.0	1545.78	68600	106051514.0
2025-04-15 10:10:00	1545.73	1547.34	1545.6	1545.99	37300	57680896.0
2025-04-15 10:15:00	1545.71	1546.98	1545.01	1546.25	32100	49616961.0
2025-04-15 10:20:00	1546.21	1550.0	1545.57	1549.32	48200	74489215.0
2025-04-15 10:25:00	1549.46	1552.85	1549.39	1550.0	57400	89123898.0
2025-04-15 10:30:00	1550.0	1554.62	1549.98	1554.62	36900	57295110.0
2025-04-15 10:35:00	1553.8	1554.83	1551.57	1553.0	31500	48898040.0
2025-04-15 10:40:00	1552.22	1554.94	1552.0	1552.9	33000	51278348.0
2025-04-15 10:45:00	1552.9	1554.96	1552.9	1554.55	26400	41038714.0
2025-04-15 10:50:00	1554.55	1554.7	1553.7	1553.7	28400	44145658.0
2025-04-15 10:55:00	1553.7	1553.71	1550.42	1551.0	32600	50598914.0
2025-04-15 11:00:00	1551.0	1551.98	1550.13	1550.46	18500	28689542.0
2025-04-15 11:05:00	1550.45	1550.46	1548.6	1549.01	24200	37499648.0
2025-04-15 11:10:00	1549.01	1550.5	1548.75	1550.5	22600	35018104.0
2025-04-15 11:15:00	1550.51	1550.95	1549.15	1550.95	21000	32554248.0
2025-04-15 11:20:00	1550.3	1552.8	1550.3	1551.9	20100	31188733.0
2025-04-15 11:25:00	1551.93	1555.56	1550.36	1555.56	70500	109549446.0
2025-04-15 11:30:00	1555.99	1558.0	1554.8	1557.25	113400	176555137.0
2025-04-15 13:05:00	1557.26	1558.0	1554.9	1556.77	59600	92795646.0
2025-04-15 13:10:00	1557.92	1559.0	1556.94	1557.17	43700	68111358.0
2025-04-15 13:15:00	1556.43	1558.31	1556.42	1556.8	20100	31303813.0
2025-04-15 13:20:00	1556.7	1556.7	1554.03	1555.0	30900	48051191.0
2025-04-15 13:25:00	1555.0	1557.68	1555.0	1555.59	18800	29263360.0
2025-04-15 13:30:00	1556.94	1557.8	1555.79	1557.55	19600	30522376.0
2025-04-15 13:35:00	1557.55	1558.53	1556.03	1557.0	28100	43760628.0
2025-04-15 13:40:00	1557.45	1558.42	1556.9	1556.97	17500	27267330.0
2025-04-15 13:45:00	1556.97	1557.9	1554.07	1554.07	16800	26128904.0
2025-04-15 13:50:00	1554.01	1554.01	1552.02	1553.0	34500	53569281.0
2025-04-15 13:55:00	1553.0	1553.87	1552.0	1552.22	27400	42545145.0
2025-04-15 14:00:00	1552.41	1554.0	1552.22	1553.79	17900	27800064.0
2025-04-15 14:05:00	1552.53	1556.5	1552.52	1556.2	32700	50833404.0
2025-04-15 14:10:00	1556.0	1556.2	1553.48	1556.2	21200	32970247.0
2025-04-15 14:15:00	1556.3	1556.32	1555.01	1556.2	10300	15959552.0
2025-04-15 14:20:00	1555.23	1556.14	1553.0	1553.0	21900	34103805.0
2025-04-15 14:25:00	1553.0	1554.98	1553.0	1553.57	13700	21292811.0
2025-04-15 14:30:00	1553.61	1556.5	1553.61	1556.5	28400	44181755.0
2025-04-15 14:35:00	1556.17	1557.0	1555.74	1556.49	28100	43740158.0
2025-04-15 14:40:00	1556.47	1558.56	1556.29	1557.8	52300	81454077.0
2025-04-15 14:45:00	1557.8	1558.6	1557.16	1558.18	49100	76498179.0
2025-04-15 14:50:00	1558.62	1559.99	1556.49	1559.87	87800	136800256.0
2025-04-15 14:55:00	1559.48	1564.0	1558.42	1563.98	188800	294679808.0
2025-04-15 15:00:00	1564.2	1564.69	1558.0	1558.0	124400	194302720.0
2025-04-16 09:35:00	1552.0	1554.0	1547.98	1552.19	176500	273671680.0
2025-04-16 09:40:00	1552.19	1552.22	1549.05	1550.0	63800	98904608.0
2025-04-16 09:45:00	1549.3	1552.0	1549.12	1550.44	67600	104839296.0
2025-04-16 09:50:00	1549.71	1552.6	1549.5	1550.33	32100	49771776.0
2025-04-16 09:55:00	1550.3	1552.01	1550.0	1551.66	25300	39119328.0
2025-04-16 10:00:00	1551.05	1552.99	1550.0	1550.35	41800	64842624.0
2025-04-16 10:05:00	1550.5	1551.9	1549.58	1550.22	36700	56890629.0
2025-04-16 10:10:00	1550.22	1550.58	1548.13	1549.0	54800	84981307.0
2025-04-16 10:15:00	1549.39	1550.47	1548.3	1548.3	34200	52978232.0
2025-04-16 10:20:00	1548.13	1549.0	1546.0	1546.0	59700	92379456.0
2025-04-16 10:25:00	1546.0	1546.0	1542.0	1542.17	104500	161330241.0
2025-04-16 10:30:00	1542.01	1542.01	1540.02	1540.68	86400	133176199.0
2025-04-16 10:35:00	1540.88	1544.8	1540.88	1543.97	28300	43672831.0
2025-04-16 10:40:00	1543.97	1543.97	1542.01	1542.01	19400	29937799.0
2025-04-16 10:45:00	1542.01	1542.93	1540.72	1540.9	32600	50261366.0
2025-04-16 10:50:00	1541.0	1543.27	1540.72	1541.03	28900	44544892.0
2025-04-16 10:55:00	1541.05	1542.61	1541.01	1542.11	18000	27751052.0
2025-04-16 11:00:00	1542.31	1542.86	1541.88	1542.34	20100	31000184.0
2025-04-16 11:05:00	1542.34	1542.35	1540.5	1540.6	30800	47464066.0
2025-04-16 11:10:00	1540.62	1541.84	1540.01	1541.0	41500	63924998.0
2025-04-16 11:15:00	1542.51	1542.51	1540.0	1540.84	38900	59922812.0
2025-04-16 11:20:00	1540.12	1540.83	1538.2	1538.5	59200	91139714.0
2025-04-16 11:25:00	1538.5	1540.85	1538.03	1539.31	25200	38732414.0
2025-04-16 11:30:00	1539.2	1539.85	1537.02	1538.21	58800	90434944.0
2025-04-16 13:05:00	1539.0	1541.38	1537.02	1540.22	60700	93411456.0
2025-04-16 13:10:00	1540.22	1542.0	1539.52	1540.96	24200	37287044.0
2025-04-16 13:15:00	1540.13	1540.8	1539.0	1539.0	36000	55411971.0
2025-04-16 13:20:00	1539.17	1540.0	1538.01	1538.2	23700	36471153.0
2025-04-16 13:25:00	1538.23	1539.98	1538.0	1538.1	29500	45484936.0
2025-04-16 13:30:00	1538.0	1540.03	1538.0	1539.16	23800	36640384.0
2025-04-16 13:35:00	1540.0	1541.8	1539.22	1540.0	31200	48049666.0
2025-04-16 13:40:00	1541.5	1543.8	1540.66	1541.22	41400	63853050.0
2025-04-16 13:45:00	1541.22	1541.22	1539.03	1539.65	27100	41735427.0
2025-04-16 13:50:00	1539.65	1543.0	1539.1	1541.7	22400	34515197.0
2025-04-16 13:55:00	1541.7	1543.9	1541.51	1541.93	23100	35639292.0
2025-04-16 14:00:00	1541.51	1542.64	1540.0	1541.72	23300	35915777.0
2025-04-16 14:05:00	1540.5	1542.89	1540.0	1540.01	16200	24965383.0
2025-04-16 14:10:00	1540.0	1541.25	1540.0	1540.13	18900	29112832.0
2025-04-16 14:15:00	1540.61	1541.79	1540.01	1540.67	16500	25423364.0
2025-04-16 14:20:00	1540.4	1541.79	1540.0	1540.06	20500	31578366.0
2025-04-16 14:25:00	1540.06	1541.9	1540.06	1540.5	18100	27892737.0
2025-04-16 14:30:00	1540.52	1546.0	1540.52	1542.01	56200	86775811.0
2025-04-16 14:35:00	1542.97	1546.8	1542.0	1546.0	60300	93139193.0
2025-04-16 14:40:00	1546.7	1548.0	1544.21	1547.51	54800	84759559.0
2025-04-16 14:45:00	1547.88	1551.9	1545.99	1551.0	139300	215694330.0
2025-04-16 14:50:00	1549.02	1558.0	1549.02	1558.0	290600	451956992.0
2025-04-16 14:55:00	1558.3	1571.0	1558.04	1568.74	572500	896544768.0
2025-04-16 15:00:00	1569.83	1576.0	1559.17	1559.17	300200	470949376.0
2025-04-17 09:35:00	1554.0	1557.5	1550.0	1556.64	140100	217639920.0
2025-04-17 09:40:00	1556.5	1557.3	1553.56	1555.37	54800	85272208.0
2025-04-17 09:45:00	1555.33	1559.58	1555.33	1559.3	50800	79172256.0
2025-04-17 09:50:00	1559.31	1562.37	1559.01	1559.3	71300	111281696.0
2025-04-17 09:55:00	1559.3	1562.89	1559.3	1561.96	49800	77654588.0
2025-04-17 10:00:00	1561.99	1562.0	1559.0	1559.93	37500	58518652.0
2025-04-17 10:05:00	1560.0	1560.45	1557.0	1557.6	38200	59497356.0
2025-04-17 10:10:00	1558.0	1560.0	1557.27	1558.55	33000	51427071.0
2025-04-17 10:15:00	1558.51	1560.24	1557.75	1559.85	49000	76395253.0
2025-04-17 10:20:00	1559.36	1562.57	1559.27	1561.76	44500	69472768.0
2025-04-17 10:25:00	1561.79	1563.61	1560.41	1563.51	59600	93135746.0
2025-04-17 10:30:00	1563.38	1563.59	1560.04	1561.6	28300	44189768.0
2025-04-17 10:35:00	1561.7	1562.86	1561.05	1561.89	33400	52240962.0
2025-04-17 10:40:00	1561.0	1561.9	1560.46	1561.52	25500	39806708.0
2025-04-17 10:45:00	1561.04	1561.52	1558.2	1560.08	21800	33990536.0
2025-04-17 10:50:00	1560.01	1560.01	1558.99	1559.01	12700	19806461.0
2025-04-17 10:55:00	1559.0	1561.46	1559.0	1560.72	19900	31039232.0
2025-04-17 11:00:00	1561.19	1563.39	1560.27	1562.97	38800	60613379.0
2025-04-17 11:05:00	1562.51	1565.0	1562.51	1564.86	65600	102643714.0
2025-04-17 11:10:00	1564.86	1564.86	1562.0	1562.55	27400	42836990.0
2025-04-17 11:15:00	1562.55	1563.69	1562.0	1563.34	20000	31254658.0
2025-04-17 11:20:00	1563.7	1563.7	1561.0	1563.0	18300	28598526.0
2025-04-17 11:25:00	1563.0	1563.04	1560.5	1561.18	20300	31705220.0
2025-04-17 11:30:00	1560.68	1563.64	1560.18	1561.7	24100	37696508.0
2025-04-17 13:05:00	1562.0	1562.66	1559.56	1562.4	35000	54631811.0
2025-04-17 13:10:00	1562.18	1564.8	1561.7	1563.77	29300	45671681.0
2025-04-17 13:15:00	1563.97	1564.9	1562.5	1563.02	35400	55350140.0
2025-04-17 13:20:00	1563.88	1565.9	1563.0	1564.8	51400	80561016.0
2025-04-17 13:25:00	1564.8	1564.96	1563.51	1563.51	20400	31916424.0
2025-04-17 13:30:00	1564.0	1565.51	1563.51	1564.57	33900	53043462.0
2025-04-17 13:35:00	1564.57	1568.6	1564.56	1566.72	98900	154885370.0
2025-04-17 13:40:00	1567.4	1568.77	1566.22	1567.3	49700	77933568.0
2025-04-17 13:45:00	1567.9	1568.76	1567.0	1568.09	35000	54887936.0
2025-04-17 13:50:00	1568.1	1569.57	1567.99	1568.7	46300	72639488.0
2025-04-17 13:55:00	1568.99	1569.43	1567.59	1569.09	32100	50354432.0
2025-04-17 14:00:00	1569.14	1569.8	1568.87	1569.79	34800	54609664.0
2025-04-17 14:05:00	1569.8	1571.0	1568.1	1569.0	63600	99844096.0
2025-04-17 14:10:00	1568.54	1570.0	1568.12	1569.98	26700	41898496.0
2025-04-17 14:15:00	1569.98	1575.0	1569.94	1575.0	102800	161733376.0
2025-04-17 14:20:00	1575.5	1576.0	1572.91	1574.0	73200	115257344.0
2025-04-17 14:25:00	1574.47	1574.47	1571.18	1571.6	47600	74882560.0
2025-04-17 14:30:00	1571.21	1575.0	1571.06	1574.9	62700	98682624.0
2025-04-17 14:35:00	1574.0	1574.99	1571.91	1572.08	48600	76482560.0
2025-04-17 14:40:00	1572.49	1573.0	1570.11	1570.11	60800	95589120.0
2025-04-17 14:45:00	1570.13	1571.34	1569.51	1570.97	63400	99520512.0
2025-04-17 14:50:00	1570.46	1575.0	1569.64	1574.86	79200	124562176.0
2025-04-17 14:55:00	1574.86	1575.0	1570.0	1572.08	98100	154164224.0
2025-04-17 15:00:00	1572.11	1574.97	1571.51	1573.98	108400	170595840.0
2025-04-18 09:35:00	1566.0	1572.97	1565.01	1568.7	89200	139992336.0
2025-04-18 09:40:00	1568.7	1571.23	1568.1	1569.25	36000	56516688.0
2025-04-18 09:45:00	1569.11	1569.11	1565.01	1568.0	45300	70892368.0
2025-04-18 09:50:00	1567.17	1568.88	1566.8	1568.01	26300	41236016.0
2025-04-18 09:55:00	1567.82	1570.88	1566.89	1569.23	41600	65261440.0
2025-04-18 10:00:00	1568.67	1572.19	1568.38	1570.72	34500	54294880.0
2025-04-18 10:05:00	1571.0	1571.92	1569.16	1570.67	18000	28271936.0
2025-04-18 10:10:00	1570.56	1571.0	1570.01	1570.9	19000	29842464.0
2025-04-18 10:15:00	1570.16	1571.79	1570.16	1571.5	26100	41006112.0
2025-04-18 10:20:00	1570.91	1571.0	1569.03	1569.1	20800	32654655.0
2025-04-18 10:25:00	1569.1	1570.19	1569.01	1570.0	8200	12870784.0
2025-04-18 10:30:00	1569.13	1569.7	1566.66	1568.0	23500	36850369.0
2025-04-18 10:35:00	1568.45	1568.49	1567.1	1568.47	12100	18972101.0
2025-04-18 10:40:00	1568.22	1569.87	1566.2	1567.34	22600	35428724.0
2025-04-18 10:45:00	1567.24	1567.99	1565.0	1566.01	39200	61375749.0
2025-04-18 10:50:00	1567.5	1568.59	1566.05	1567.92	13800	21627514.0
2025-04-18 10:55:00	1566.57	1567.88	1565.0	1565.1	25600	40079119.0
2025-04-18 11:00:00	1565.15	1565.27	1563.1	1563.56	38200	59751857.0
2025-04-18 11:05:00	1563.67	1564.99	1563.07	1564.01	17600	27520774.0
2025-04-18 11:10:00	1564.0	1564.0	1561.0	1561.0	37200	58129402.0
2025-04-18 11:15:00	1560.93	1563.2	1560.68	1562.0	23700	37007048.0
2025-04-18 11:20:00	1562.0	1562.9	1561.21	1561.34	16600	25929338.0
2025-04-18 11:25:00	1561.53	1562.76	1561.22	1561.8	14800	23114118.0
2025-04-18 11:30:00	1561.93	1563.2	1561.8	1563.18	14100	22026496.0
2025-04-18 13:05:00	1563.19	1563.2	1560.7	1562.08	39100	61048444.0
2025-04-18 13:10:00	1562.99	1563.0	1560.6	1560.65	25200	39347336.0
2025-04-18 13:15:00	1560.65	1560.65	1556.0	1558.05	82600	128706934.0
2025-04-18 13:20:00	1557.6	1559.57	1557.07	1558.61	48400	75399298.0
2025-04-18 13:25:00	1558.61	1558.68	1557.11	1558.03	36400	56704905.0
2025-04-18 13:30:00	1558.1	1559.57	1558.03	1559.56	17700	27589887.0
2025-04-18 13:35:00	1559.5	1559.57	1558.57	1559.11	14600	22761980.0
2025-04-18 13:40:00	1559.01	1559.49	1558.58	1559.1	16900	26348807.0
2025-04-18 13:45:00	1559.33	1561.67	1558.88	1560.94	17900	27926144.0
2025-04-18 13:50:00	1560.94	1565.5	1560.9	1564.03	30000	46780915.0
2025-04-18 13:55:00	1565.38	1569.6	1564.21	1568.09	45100	70727298.0
2025-04-18 14:00:00	1567.13	1567.37	1564.1	1565.79	37200	58258300.0
2025-04-18 14:05:00	1565.0	1565.75	1563.04	1563.59	26700	41774593.0
2025-04-18 14:10:00	1563.1	1565.45	1562.02	1564.98	18000	28268423.0
2025-04-18 14:15:00	1564.08	1565.48	1563.8	1564.64	15300	23939192.0
2025-04-18 14:20:00	1565.49	1565.49	1563.43	1564.69	13400	20963727.0
2025-04-18 14:25:00	1564.69	1565.0	1563.0	1563.04	15400	24081792.0
2025-04-18 14:30:00	1563.05	1565.0	1563.02	1563.2	19100	29867381.0
2025-04-18 14:35:00	1564.69	1564.7	1560.0	1562.58	51600	80571140.0
2025-04-18 14:40:00	1562.6	1562.87	1560.2	1560.8	27900	43574784.0
2025-04-18 14:45:00	1560.8	1567.6	1560.07	1566.21	81300	127107588.0
2025-04-18 14:50:00	1566.55	1568.68	1563.31	1568.68	131200	205550972.0
2025-04-18 14:55:00	1569.1	1575.0	1566.0	1573.82	359500	565117184.0
2025-04-18 15:00:00	1572.38	1575.0	1565.94	1565.94	195300	306905088.0
2025-04-21 09:35:00	1565.5	1565.5	1552.03	1556.53	174500	271811872.0
2025-04-21 09:40:00	1554.1	1558.87	1554.1	1558.87	52200	81250752.0
2025-04-21 09:45:00	1558.64	1559.99	1555.85	1556.57	67500	105119168.0
2025-04-21 09:50:00	1557.11	1561.9	1555.11	1561.85	85900	133772772.0
2025-04-21 09:55:00	1561.87	1565.0	1559.72	1562.9	53200	83031806.0
2025-04-21 10:00:00	1562.9	1562.9	1559.21	1559.21	24800	38716734.0
2025-04-21 10:05:00	1560.2	1560.97	1558.0	1558.5	25800	40213244.0
2025-04-21 10:10:00	1558.72	1559.46	1557.0	1558.71	32400	50449664.0
2025-04-21 10:15:00	1557.18	1558.09	1556.08	1556.16	38700	60297220.0
2025-04-21 10:20:00	1556.17	1559.37	1556.0	1557.15	38800	60345728.0
2025-04-21 10:25:00	1558.96	1558.96	1557.0	1557.5	19200	29905477.0
2025-04-21 10:30:00	1557.5	1559.13	1557.02	1558.49	22300	34726007.0
2025-04-21 10:35:00	1558.89	1559.61	1556.83	1556.83	36300	56537596.0
2025-04-21 10:40:00	1557.77	1557.77	1556.3	1556.88	17700	27551752.0
2025-04-21 10:45:00	1556.83	1557.88	1556.33	1557.88	18000	28024320.0
2025-04-21 10:50:00	1557.58	1559.65	1557.36	1558.41	15100	23547769.0
2025-04-21 10:55:00	1558.55	1559.88	1557.71	1559.02	20400	31811203.0
2025-04-21 11:00:00	1557.99	1558.98	1556.51	1557.03	18300	28502536.0
2025-04-21 11:05:00	1556.68	1557.55	1556.02	1557.55	27900	43430268.0
2025-04-21 11:10:00	1557.0	1557.01	1555.8	1555.8	36200	56332805.0
2025-04-21 11:15:00	1555.87	1555.87	1554.47	1554.47	45900	71381113.0
2025-04-21 11:20:00	1554.3	1556.2	1554.0	1555.27	23400	36376705.0
2025-04-21 11:25:00	1555.23	1555.53	1555.0	1555.17	12000	18661754.0
2025-04-21 11:30:00	1555.02	1555.18	1553.6	1554.82	34600	53779840.0
2025-04-21 13:05:00	1554.82	1554.82	1552.5	1554.0	54800	85149068.0
2025-04-21 13:10:00	1554.0	1556.88	1553.48	1555.44	22300	34671351.0
2025-04-21 13:15:00	1556.0	1556.61	1554.21	1554.21	19400	30168061.0
2025-04-21 13:20:00	1554.21	1555.28	1553.0	1553.83	28800	44748801.0
2025-04-21 13:25:00	1554.67	1555.0	1553.2	1553.7	25800	40086278.0
2025-04-21 13:30:00	1553.7	1555.95	1553.62	1555.19	25300	39331712.0
2025-04-21 13:35:00	1554.99	1554.99	1553.78	1553.84	16400	25555836.0
2025-04-21 13:40:00	1553.75	1553.75	1552.37	1552.37	43800	68019969.0
2025-04-21 13:45:00	1552.35	1553.27	1552.26	1553.27	28700	44556031.0
2025-04-21 13:50:00	1553.01	1553.25	1552.29	1552.32	41400	64237321.0
2025-04-21 13:55:00	1552.58	1553.4	1552.34	1552.54	25800	40061427.0
2025-04-21 14:00:00	1552.54	1552.94	1552.53	1552.91	21000	32607883.0
2025-04-21 14:05:00	1552.88	1552.88	1552.31	1552.31	31900	49529472.0
2025-04-21 14:10:00	1552.3	1552.45	1551.0	1551.2	77800	120732789.0
2025-04-21 14:15:00	1551.02	1551.78	1551.02	1551.58	22900	35525376.0
2025-04-21 14:20:00	1551.78	1551.84	1551.48	1551.54	19900	30877446.0
2025-04-21 14:25:00	1551.55	1552.43	1551.42	1552.34	35100	54466303.0
2025-04-21 14:30:00	1552.41	1552.7	1552.12	1552.61	24500	38038022.0
2025-04-21 14:35:00	1552.68	1554.32	1552.59	1553.44	46500	72233205.0
2025-04-21 14:40:00	1553.29	1554.17	1552.7	1553.74	33900	52669184.0
2025-04-21 14:45:00	1553.69	1553.99	1553.01	1553.04	30500	47386631.0
2025-04-21 14:50:00	1553.03	1553.44	1552.16	1552.29	48700	75612422.0
2025-04-21 14:55:00	1552.36	1553.26	1552.0	1552.01	52300	81179899.0
2025-04-21 15:00:00	1552.0	1552.1	1551.0	1551.0	87000	134980352.0
2025-04-22 09:35:00	1550.0	1551.0	1545.08	1551.0	153700	237957296.0
2025-04-22 09:40:00	1551.69	1552.32	1546.57	1546.57	67200	104133712.0
2025-04-22 09:45:00	1546.6	1547.15	1545.1	1546.9	72500	112098752.0
2025-04-22 09:50:00	1546.5	1548.98	1546.5	1547.88	52000	80457536.0
2025-04-22 09:55:00	1547.99	1548.94	1546.67	1546.75	30000	46434432.0
2025-04-22 10:00:00	1546.75	1547.9	1545.65	1546.74	40400	62481596.0
2025-04-22 10:05:00	1546.8	1549.88	1546.8	1548.1	33900	52484290.0
2025-04-22 10:10:00	1548.1	1549.5	1546.6	1546.78	15900	24536898.0
2025-04-22 10:15:00	1547.3	1547.3	1545.12	1545.3	35300	54579772.0
2025-04-22 10:20:00	1545.3	1545.93	1545.03	1545.93	43400	67067649.0
2025-04-22 10:25:00	1545.64	1546.94	1545.3	1545.91	18700	28908735.0
2025-04-22 10:30:00	1545.76	1545.76	1543.26	1544.58	75100	115995145.0
2025-04-22 10:35:00	1544.9	1546.0	1544.57	1545.73	15800	24416446.0
2025-04-22 10:40:00	1545.54	1548.3	1545.0	1548.3	37500	58001401.0
2025-04-22 10:45:00	1548.04	1548.41	1546.0	1547.9	31300	48421130.0
2025-04-22 10:50:00	1547.77	1549.0	1546.19	1548.58	25300	39168116.0
2025-04-22 10:55:00	1548.57	1549.36	1547.0	1549.36	22000	34071435.0
2025-04-22 11:00:00	1549.39	1553.86	1547.76	1551.65	61100	94780539.0
2025-04-22 11:05:00	1551.65	1554.0	1551.65	1553.81	45800	71129724.0
2025-04-22 11:10:00	1553.7	1553.88	1550.68	1552.36	18900	29339008.0
2025-04-22 11:15:00	1552.35	1553.01	1551.16	1552.0	26600	41371524.0
2025-04-22 11:20:00	1551.81	1553.0	1550.67	1552.83	29200	45332736.0
2025-04-22 11:25:00	1552.83	1552.99	1550.42	1552.49	26600	41278328.0
2025-04-22 11:30:00	1552.33	1552.33	1549.0	1550.35	23600	36592780.0
2025-04-22 13:05:00	1550.76	1555.0	1550.76	1553.5	65200	101299709.0
2025-04-22 13:10:00	1553.88	1554.78	1551.11	1553.9	32500	50489207.0
2025-04-22 13:15:00	1554.07	1555.88	1553.22	1554.0	49900	77591296.0
2025-04-22 13:20:00	1554.0	1554.5	1552.52	1552.76	22500	34947724.0
2025-04-22 13:25:00	1553.88	1554.47	1552.77	1554.0	27500	42721152.0
2025-04-22 13:30:00	1554.0	1554.48	1552.73	1553.94	17500	27237372.0
2025-04-22 13:35:00	1553.99	1554.45	1552.0	1553.47	33300	51676921.0
2025-04-22 13:40:00	1553.8	1553.95	1552.43	1553.03	17400	27029259.0
2025-04-22 13:45:00	1553.04	1553.9	1552.88	1552.88	17700	27495934.0
2025-04-22 13:50:00	1553.0	1553.75	1552.23	1553.46	20000	31064574.0
2025-04-22 13:55:00	1553.46	1553.77	1552.23	1553.76	28700	44576120.0
2025-04-22 14:00:00	1553.6	1554.7	1553.5	1554.7	28900	44962824.0
2025-04-22 14:05:00	1554.83	1554.85	1553.0	1553.3	21800	33881725.0
2025-04-22 14:10:00	1553.3	1554.85	1553.01	1554.85	25700	39944829.0
2025-04-22 14:15:00	1554.85	1556.3	1554.85	1555.84	58200	90531590.0
2025-04-22 14:20:00	1555.85	1555.86	1554.01	1554.41	17300	26902528.0
2025-04-22 14:25:00	1554.41	1555.85	1553.39	1553.4	23900	37168132.0
2025-04-22 14:30:00	1553.39	1554.87	1552.26	1553.78	25600	39734270.0
2025-04-22 14:35:00	1553.8	1553.98	1550.61	1551.06	48400	75114240.0
2025-04-22 14:40:00	1551.06	1552.0	1550.65	1550.82	26800	41575422.0
2025-04-22 14:45:00	1550.81	1551.5	1550.5	1550.71	34900	54130944.0
2025-04-22 14:50:00	1551.03	1552.2	1550.7	1550.75	43100	66895366.0
2025-04-22 14:55:00	1550.71	1550.8	1548.0	1549.01	76600	118692346.0
2025-04-22 15:00:00	1549.19	1551.28	1548.8	1548.8	78000	120823552.0
2025-04-23 09:35:00	1559.0	1559.22	1550.5	1550.69	185500	288581152.0
2025-04-23 09:40:00	1550.66	1551.99	1549.02	1549.98	90000	139523200.0
2025-04-23 09:45:00	1549.97	1549.97	1545.5	1547.0	107000	165599584.0
2025-04-23 09:50:00	1546.7	1546.99	1545.5	1546.33	105900	163764600.0
2025-04-23 09:55:00	1546.2	1548.79	1546.0	1546.03	37400	57861575.0
2025-04-23 10:00:00	1546.0	1546.19	1545.85	1546.13	40500	62614330.0
2025-04-23 10:05:00	1546.2	1547.65	1545.0	1547.12	73200	113072127.0
2025-04-23 10:10:00	1547.68	1550.0	1547.65	1550.0	33700	52235520.0
2025-04-23 10:15:00	1549.95	1551.48	1549.5	1549.96	35400	54876804.0
2025-04-23 10:20:00	1549.97	1550.0	1546.8	1547.02	33500	51859456.0
2025-04-23 10:25:00	1547.11	1547.9	1545.59	1545.95	30000	46396412.0
2025-04-23 10:30:00	1545.92	1546.19	1545.08	1546.19	41300	63832073.0
2025-04-23 10:35:00	1546.19	1547.98	1546.14	1547.55	21100	32647799.0
2025-04-23 10:40:00	1547.5	1547.66	1547.0	1547.01	15700	24294020.0
2025-04-23 10:45:00	1547.19	1549.0	1547.18	1547.81	19300	29875204.0
2025-04-23 10:50:00	1547.81	1548.56	1547.5	1548.11	21000	32505602.0
2025-04-23 10:55:00	1548.15	1550.06	1548.1	1549.0	23800	36875004.0
2025-04-23 11:00:00	1549.0	1549.0	1548.2	1548.57	19500	30193530.0
2025-04-23 11:05:00	1548.2	1549.9	1548.2	1549.71	24300	37644171.0
2025-04-23 11:10:00	1549.71	1549.99	1549.06	1549.72	20700	31997824.0
2025-04-23 11:15:00	1549.96	1551.0	1549.1	1550.24	25300	39209469.0
2025-04-23 11:20:00	1550.08	1551.06	1548.68	1550.5	28700	44484860.0
2025-04-23 11:25:00	1550.41	1550.98	1550.16	1550.61	14200	22020094.0
2025-04-23 11:30:00	1550.6	1550.8	1550.0	1550.79	17700	27442174.0
2025-04-23 13:05:00	1550.2	1552.88	1550.2	1552.62	36500	56632584.0
2025-04-23 13:10:00	1552.79	1554.47	1551.76	1552.44	33100	51404928.0
2025-04-23 13:15:00	1552.44	1554.94	1552.43	1554.8	36600	56872700.0
2025-04-23 13:20:00	1554.76	1555.52	1554.0	1554.0	36400	56600582.0
2025-04-23 13:25:00	1553.99	1554.76	1553.94	1554.51	28600	44449532.0
2025-04-23 13:30:00	1554.58	1554.95	1553.97	1554.95	22300	34666248.0
2025-04-23 13:35:00	1554.96	1555.5	1554.77	1555.18	32800	51005050.0
2025-04-23 13:40:00	1555.18	1555.64	1554.78	1555.64	56100	87253632.0
2025-04-23 13:45:00	1555.8	1557.0	1555.38	1555.38	43900	68323840.0
2025-04-23 13:50:00	1555.64	1556.29	1555.0	1555.31	25000	38906112.0
2025-04-23 13:55:00	1555.3	1556.28	1555.28	1556.07	26000	40432640.0
2025-04-23 14:00:00	1556.1	1556.3	1555.09	1555.09	19200	29874424.0
2025-04-23 14:05:00	1555.0	1555.0	1552.43	1553.07	36100	56091143.0
2025-04-23 14:10:00	1553.09	1553.1	1551.0	1551.0	42500	65934341.0
2025-04-23 14:15:00	1551.0	1551.0	1549.0	1550.24	44400	68823543.0
2025-04-23 14:20:00	1550.53	1551.22	1550.0	1551.2	24000	37215749.0
2025-04-23 14:25:00	1551.2	1551.29	1550.61	1550.61	16600	25747704.0
2025-04-23 14:30:00	1550.62	1552.0	1550.54	1551.13	23900	37077518.0
2025-04-23 14:35:00	1551.76	1552.49	1551.57	1551.98	26300	40815357.0
2025-04-23 14:40:00	1551.96	1552.5	1551.64	1552.45	27200	42210037.0
2025-04-23 14:45:00	1552.45	1553.49	1551.63	1552.95	28700	44556040.0
2025-04-23 14:50:00	1552.74	1552.87	1552.0	1552.26	40100	62250496.0
2025-04-23 14:55:00	1552.08	1554.0	1552.04	1553.99	47800	74329604.0
2025-04-23 15:00:00	1553.93	1553.93	1552.0	1552.0	48100	74588412.0
2025-04-24 09:35:00	1552.0	1557.45	1549.0	1555.97	145300	225904960.0
2025-04-24 09:40:00	1555.97	1559.0	1555.97	1557.5	113000	175897536.0
2025-04-24 09:45:00	1556.98	1558.49	1556.61	1558.49	78200	121816064.0
2025-04-24 09:50:00	1558.87	1560.66	1555.0	1555.04	105600	164644416.0
2025-04-24 09:55:00	1555.01	1556.6	1554.0	1554.2	33500	52156606.0
2025-04-24 10:00:00	1554.0	1554.6	1550.21	1550.38	56300	87367486.0
2025-04-24 10:05:00	1550.95	1554.0	1550.95	1553.7	26500	41157564.0
2025-04-24 10:10:00	1553.54	1555.0	1553.03	1553.7	14400	22382021.0
2025-04-24 10:15:00	1553.71	1558.0	1553.71	1555.31	35300	54962499.0
2025-04-24 10:20:00	1556.0	1558.87	1555.89	1557.8	44200	68861496.0
2025-04-24 10:25:00	1558.02	1558.49	1556.03	1558.0	33200	51730438.0
2025-04-24 10:30:00	1558.0	1558.35	1556.87	1558.28	24900	38795589.0
2025-04-24 10:35:00	1557.36	1558.59	1555.33	1556.21	23200	36132867.0
2025-04-24 10:40:00	1557.38	1558.0	1556.43	1556.72	17100	26634359.0
2025-04-24 10:45:00	1558.0	1558.5	1556.97	1558.32	27600	42999302.0
2025-04-24 10:50:00	1558.32	1558.5	1557.51	1558.17	29500	45969279.0
2025-04-24 10:55:00	1558.18	1559.33	1557.08	1557.77	40800	63633016.0
2025-04-24 11:00:00	1557.35	1557.35	1554.5	1555.13	33000	51406591.0
2025-04-24 11:05:00	1556.15	1556.5	1555.12	1555.12	11600	18046222.0
2025-04-24 11:10:00	1555.12	1555.12	1552.3	1552.5	25500	39614329.0
2025-04-24 11:15:00	1552.9	1553.52	1550.87	1552.29	38300	59443325.0
2025-04-24 11:20:00	1551.54	1552.8	1550.89	1552.2	17000	26382463.0
2025-04-24 11:25:00	1552.2	1554.04	1551.79	1554.04	15500	24068485.0
2025-04-24 11:30:00	1554.0	1556.15	1554.0	1554.24	19100	29703935.0
2025-04-24 13:05:00	1554.01	1556.88	1553.25	1556.75	31800	49458177.0
2025-04-24 13:10:00	1557.0	1557.88	1555.62	1557.1	22800	35361657.0
2025-04-24 13:15:00	1557.15	1557.15	1554.27	1554.93	25400	39517696.0
2025-04-24 13:20:00	1556.67	1556.96	1555.02	1555.68	14200	22096640.0
2025-04-24 13:25:00	1555.67	1555.72	1553.0	1554.25	17200	26742398.0
2025-04-24 13:30:00	1554.26	1555.4	1553.22	1553.3	8900	13833728.0
2025-04-24 13:35:00	1553.51	1554.13	1553.01	1554.09	15500	24080264.0
2025-04-24 13:40:00	1554.0	1555.06	1553.6	1555.0	13000	20208768.0
2025-04-24 13:45:00	1555.15	1555.73	1554.14	1554.35	18700	29082116.0
2025-04-24 13:50:00	1555.06	1556.0	1554.35	1554.36	13900	21618294.0
2025-04-24 13:55:00	1554.35	1554.99	1553.0	1553.14	15100	23466240.0
2025-04-24 14:00:00	1553.99	1553.99	1552.8	1553.34	11600	18018302.0
2025-04-24 14:05:00	1553.92	1553.97	1553.17	1553.97	16000	24858507.0
2025-04-24 14:10:00	1553.2	1554.0	1552.88	1553.06	16800	26141440.0
2025-04-24 14:15:00	1553.06	1553.99	1552.9	1553.8	16600	25788791.0
2025-04-24 14:20:00	1553.92	1553.96	1553.08	1553.95	15400	23928448.0
2025-04-24 14:25:00	1553.86	1554.0	1553.0	1553.9	15900	24702596.0
2025-04-24 14:30:00	1553.91	1554.28	1553.11	1554.02	16800	26106119.0
2025-04-24 14:35:00	1553.22	1554.7	1552.9	1552.91	21800	33861248.0
2025-04-24 14:40:00	1552.92	1553.99	1552.88	1552.89	18100	28110591.0
2025-04-24 14:45:00	1552.89	1553.6	1552.84	1553.01	15000	23295868.0
2025-04-24 14:50:00	1553.38	1553.47	1553.01	1553.25	19700	30598784.0
2025-04-24 14:55:00	1553.02	1553.46	1552.72	1553.0	42300	65692922.0
2025-04-24 15:00:00	1553.17	1553.3	1552.25	1552.25	56100	87091718.0
2025-04-25 09:35:00	1557.1	1560.44	1553.01	1554.79	150100	233783568.0
2025-04-25 09:40:00	1554.34	1557.81	1553.29	1556.42	80200	124735568.0
2025-04-25 09:45:00	1556.81	1559.74	1555.07	1558.81	58600	91288128.0
2025-04-25 09:50:00	1558.8	1559.3	1556.45	1556.45	43500	67794592.0
2025-04-25 09:55:00	1556.43	1557.99	1556.02	1556.5	33700	52420292.0
2025-04-25 10:00:00	1556.5	1557.38	1553.3	1553.79	33500	52105846.0
2025-04-25 10:05:00	1553.63	1555.15	1552.8	1554.13	31700	49252108.0
2025-04-25 10:10:00	1553.55	1554.98	1553.37	1554.87	20700	32169334.0
2025-04-25 10:15:00	1554.88	1558.04	1554.88	1558.03	27900	43439499.0
2025-04-25 10:20:00	1557.83	1558.04	1555.06	1555.74	18600	28960633.0
2025-04-25 10:25:00	1555.11	1555.82	1554.1	1555.1	24000	37322624.0
2025-04-25 10:30:00	1556.12	1557.0	1554.18	1554.18	13100	20376448.0
2025-04-25 10:35:00	1554.16	1555.9	1554.0	1555.88	28800	44774087.0
2025-04-25 10:40:00	1555.67	1557.0	1555.25	1555.82	19100	29720565.0
2025-04-25 10:45:00	1555.25	1555.81	1554.13	1555.03	12800	19965131.0
2025-04-25 10:50:00	1555.03	1555.78	1554.0	1554.0	15400	23878144.0
2025-04-25 10:55:00	1554.0	1554.3	1553.31	1554.3	18900	29365626.0
2025-04-25 11:00:00	1554.3	1555.5	1553.15	1553.15	32800	50963327.0
2025-04-25 11:05:00	1553.15	1554.0	1551.76	1553.15	45200	70181248.0
2025-04-25 11:10:00	1553.08	1555.5	1552.58	1553.92	21400	33255301.0
2025-04-25 11:15:00	1553.92	1558.0	1553.75	1557.29	45300	70590081.0
2025-04-25 11:20:00	1557.85	1557.91	1555.36	1555.53	16300	25230586.0
2025-04-25 11:25:00	1555.55	1558.0	1555.54	1557.85	22400	34906242.0
2025-04-25 11:30:00	1556.26	1557.79	1555.8	1556.1	13200	20542848.0
2025-04-25 13:05:00	1556.09	1557.96	1555.93	1556.86	32300	50291190.0
2025-04-25 13:10:00	1556.0	1557.43	1555.66	1556.95	7900	12294403.0
2025-04-25 13:15:00	1556.96	1557.41	1556.08	1556.49	14200	22108166.0
2025-04-25 13:20:00	1556.5	1556.5	1555.35	1555.35	10600	16495616.0
2025-04-25 13:25:00	1555.35	1555.35	1553.19	1553.63	19400	30159871.0
2025-04-25 13:30:00	1553.41	1554.45	1553.1	1553.16	21100	32779391.0
2025-04-25 13:35:00	1553.11	1553.95	1553.1	1553.49	18000	27963783.0
2025-04-25 13:40:00	1553.2	1553.87	1553.19	1553.47	12600	19573632.0
2025-04-25 13:45:00	1553.5	1554.33	1553.46	1553.93	18100	28123128.0
2025-04-25 13:50:00	1554.28	1555.08	1553.76	1554.9	12800	19899396.0
2025-04-25 13:55:00	1554.9	1554.98	1554.0	1554.26	7900	12280704.0
2025-04-25 14:00:00	1554.26	1554.26	1552.27	1553.04	28600	44520197.0
2025-04-25 14:05:00	1553.04	1553.04	1551.75	1551.75	39100	60590461.0
2025-04-25 14:10:00	1551.61	1552.06	1550.0	1550.1	52000	80646268.0
2025-04-25 14:15:00	1550.1	1551.4	1550.1	1551.07	44800	69482496.0
2025-04-25 14:20:00	1551.07	1551.64	1551.01	1551.64	18700	29089280.0
2025-04-25 14:25:00	1551.65	1552.25	1551.65	1552.06	15000	23280640.0
2025-04-25 14:30:00	1551.87	1552.96	1551.8	1552.96	16200	25144962.0
2025-04-25 14:35:00	1553.0	1553.96	1552.15	1552.15	20400	31680121.0
2025-04-25 14:40:00	1552.44	1554.83	1552.13	1552.51	28000	43488257.0
2025-04-25 14:45:00	1552.81	1552.81	1552.0	1552.0	23200	36015484.0
2025-04-25 14:50:00	1552.0	1552.02	1551.0	1551.47	27300	42354824.0
2025-04-25 14:55:00	1551.56	1551.58	1550.86	1550.91	48500	75236472.0
2025-04-25 15:00:00	1550.93	1551.03	1550.0	1550.0	112600	174509196.0
2025-04-28 09:35:00	1552.0	1553.99	1546.79	1549.82	146900	227779280.0
2025-04-28 09:40:00	1548.79	1554.8	1548.36	1551.0	96500	149719568.0
2025-04-28 09:45:00	1551.99	1552.76	1548.5	1551.0	47300	73320864.0
2025-04-28 09:50:00	1551.0	1554.01	1550.05	1551.74	57800	89728960.0
2025-04-28 09:55:00	1552.01	1554.72	1551.75	1553.13	74400	115608701.0
2025-04-28 10:00:00	1553.68	1553.99	1550.93	1551.32	37300	57907785.0
2025-04-28 10:05:00	1551.32	1551.98	1548.8	1550.04	35100	54416380.0
2025-04-28 10:10:00	1550.06	1552.7	1549.62	1551.92	26700	41424958.0
2025-04-28 10:15:00	1551.3	1552.67	1551.01	1551.94	25600	39751618.0
2025-04-28 10:20:00	1551.96	1551.96	1550.15	1551.43	20300	31488759.0
2025-04-28 10:25:00	1551.0	1551.68	1550.25	1551.64	18500	28699072.0
2025-04-28 10:30:00	1551.64	1552.85	1551.6	1552.85	29000	45084543.0
2025-04-28 10:35:00	1552.9	1553.6	1552.01	1552.69	25400	39442054.0
2025-04-28 10:40:00	1552.05	1553.31	1551.73	1552.94	20000	31054087.0
2025-04-28 10:45:00	1553.0	1553.95	1552.0	1553.22	30000	46595005.0
2025-04-28 10:50:00	1553.21	1553.21	1552.02	1553.17	12900	20029568.0
2025-04-28 10:55:00	1553.1	1553.6	1551.72	1551.89	16200	25156736.0
2025-04-28 11:00:00	1551.65	1551.89	1550.5	1551.0	10700	16595839.0
2025-04-28 11:05:00	1551.0	1552.1	1550.64	1551.22	14200	22029571.0
2025-04-28 11:10:00	1551.1	1552.0	1550.94	1550.98	14000	21717888.0
2025-04-28 11:15:00	1550.95	1551.33	1550.0	1551.01	21200	32874498.0
2025-04-28 11:20:00	1551.32	1551.93	1550.59	1551.44	14700	22802038.0
2025-04-28 11:25:00	1551.44	1551.49	1550.96	1550.97	12400	19233542.0
2025-04-28 11:30:00	1550.99	1551.48	1550.4	1550.4	10000	15508224.0
2025-04-28 13:05:00	1550.57	1551.99	1550.01	1550.4	33000	51173494.0
2025-04-28 13:10:00	1550.4	1551.9	1550.0	1550.02	31700	49167240.0
2025-04-28 13:15:00	1550.0	1551.67	1550.0	1550.92	16600	25744129.0
2025-04-28 13:20:00	1550.13	1550.39	1549.99	1550.01	21300	33016576.0
2025-04-28 13:25:00	1550.01	1550.15	1549.67	1550.15	15300	23715322.0
2025-04-28 13:30:00	1550.15	1550.84	1550.11	1550.48	11000	16973440.0
2025-04-28 13:35:00	1550.46	1550.78	1550.2	1550.78	13300	20620933.0
2025-04-28 13:40:00	1550.77	1551.48	1550.68	1551.01	14200	22023038.0
2025-04-28 13:45:00	1551.01	1551.2	1550.07	1550.07	16000	24807936.0
2025-04-28 13:50:00	1550.08	1550.11	1549.01	1549.07	24100	37342850.0
2025-04-28 13:55:00	1549.07	1549.13	1549.0	1549.09	17400	26953852.0
2025-04-28 14:00:00	1549.06	1549.49	1549.05	1549.16	14500	22500092.0
2025-04-28 14:05:00	1549.39	1549.5	1549.18	1549.25	15000	23239040.0
2025-04-28 14:10:00	1549.19	1550.76	1549.1	1550.76	28700	44437762.0
2025-04-28 14:15:00	1550.76	1553.0	1550.6	1552.0	35300	54784266.0
2025-04-28 14:20:00	1552.0	1552.8	1552.0	1552.8	33300	51746684.0
2025-04-28 14:25:00	1552.88	1553.17	1552.0	1552.01	57700	89598336.0
2025-04-28 14:30:00	1552.49	1552.5	1551.38	1551.39	21800	33866744.0
2025-04-28 14:35:00	1551.39	1551.66	1550.1	1550.1	16100	24968960.0
2025-04-28 14:40:00	1550.1	1550.52	1550.1	1550.52	16000	24804866.0
2025-04-28 14:45:00	1550.25	1550.91	1550.13	1550.13	23200	35972864.0
2025-04-28 14:50:00	1550.03	1550.35	1550.0	1550.3	28800	44646540.0
2025-04-28 14:55:00	1550.38	1552.02	1550.33	1551.14	79800	123794558.0
2025-04-28 15:00:00	1551.15	1552.12	1550.0	1550.0	64700	100228342.0
2025-04-29 09:35:00	1550.0	1552.54	1543.01	1543.18	128600	198978064.0
2025-04-29 09:40:00	1543.19	1545.96	1542.6	1544.01	59500	91880496.0
2025-04-29 09:45:00	1544.0	1549.8	1544.0	1549.2	46900	72493728.0
2025-04-29 09:50:00	1549.18	1549.98	1546.78	1548.6	41000	63479040.0
2025-04-29 09:55:00	1548.58	1549.2	1546.21	1546.25	23300	36055392.0
2025-04-29 10:00:00	1546.26	1546.78	1544.16	1544.6	28200	43573376.0
2025-04-29 10:05:00	1544.15	1545.96	1544.0	1545.63	31800	49130808.0
2025-04-29 10:10:00	1545.92	1545.92	1544.1	1545.2	22100	34133444.0
2025-04-29 10:15:00	1545.35	1547.05	1544.95	1546.91	19400	29993856.0
2025-04-29 10:20:00	1546.5	1547.8	1546.0	1546.01	12200	18872702.0
2025-04-29 10:25:00	1545.58	1546.04	1544.52	1544.57	19900	30743620.0
2025-04-29 10:30:00	1544.56	1544.99	1543.03	1543.03	42800	66085762.0
2025-04-29 10:35:00	1542.87	1542.87	1541.23	1541.5	82500	127213956.0
2025-04-29 10:40:00	1541.69	1543.01	1541.41	1542.0	15700	24212544.0
2025-04-29 10:45:00	1542.22	1543.0	1542.01	1542.5	15900	24525818.0
2025-04-29 10:50:00	1542.33	1542.88	1541.14	1541.14	34500	53191486.0
2025-04-29 10:55:00	1541.14	1541.14	1540.0	1540.06	58600	90375492.0
2025-04-29 11:00:00	1540.06	1541.42	1540.0	1540.02	55000	84707897.0
2025-04-29 11:05:00	1540.01	1541.5	1540.0	1541.48	32400	49900939.0
2025-04-29 11:10:00	1540.6	1541.01	1540.02	1540.53	11300	17409790.0
2025-04-29 11:15:00	1540.95	1540.98	1540.1	1540.1	13800	21255040.0
2025-04-29 11:20:00	1540.1	1540.26	1540.0	1540.2	15900	24487290.0
2025-04-29 11:25:00	1540.2	1540.54	1540.01	1540.06	9900	15248640.0
2025-04-29 11:30:00	1540.5	1541.0	1540.02	1540.96	12300	18945537.0
2025-04-29 13:05:00	1540.97	1540.97	1538.22	1538.22	65800	101205381.0
2025-04-29 13:10:00	1538.2	1539.0	1538.18	1538.6	12900	19908216.0
2025-04-29 13:15:00	1538.62	1538.62	1537.0	1537.0	44000	67604230.0
2025-04-29 13:20:00	1537.0	1537.58	1537.0	1537.58	25300	38954232.0
2025-04-29 13:25:00	1537.38	1537.48	1535.55	1535.62	39700	60999306.0
2025-04-29 13:30:00	1535.38	1535.44	1533.44	1533.95	55100	84557054.0
2025-04-29 13:35:00	1533.46	1533.93	1532.02	1533.19	45700	70043648.0
2025-04-29 13:40:00	1533.49	1536.64	1533.2	1536.64	32200	49411963.0
2025-04-29 13:45:00	1536.21	1538.2	1535.52	1538.2	29100	44711045.0
2025-04-29 13:50:00	1538.2	1539.5	1537.04	1539.08	36700	56467192.0
2025-04-29 13:55:00	1538.69	1539.46	1538.34	1538.74	22400	34451712.0
2025-04-29 14:00:00	1538.6	1539.31	1538.6	1539.31	20300	31262986.0
2025-04-29 14:05:00	1539.31	1542.88	1539.31	1542.34	44600	68618103.0
2025-04-29 14:10:00	1542.34	1545.0	1542.34	1542.39	54700	84425223.0
2025-04-29 14:15:00	1542.38	1542.38	1540.43	1541.8	41200	63623559.0
2025-04-29 14:20:00	1541.88	1542.2	1541.79	1541.8	32200	49652479.0
2025-04-29 14:25:00	1541.74	1541.74	1540.29	1541.1	29300	45143800.0
2025-04-29 14:30:00	1541.08	1542.38	1540.45	1542.08	37100	57185032.0
2025-04-29 14:35:00	1542.06	1543.86	1542.06	1543.3	35200	54318067.0
2025-04-29 14:40:00	1543.14	1543.37	1542.77	1543.36	38100	58793483.0
2025-04-29 14:45:00	1543.36	1543.36	1542.79	1543.13	37200	57400308.0
2025-04-29 14:50:00	1543.13	1543.28	1541.0	1542.8	42700	65879552.0
2025-04-29 14:55:00	1542.52	1542.52	1540.16	1540.93	59500	91639820.0
2025-04-29 15:00:00	1540.93	1544.0	1540.02	1544.0	177700	274271740.0
2025-04-30 09:35:00	1549.99	1562.03	1549.1	1562.03	432800	673201728.0
2025-04-30 09:40:00	1562.54	1565.21	1561.0	1564.95	255500	399587648.0
2025-04-30 09:45:00	1564.94	1566.24	1563.43	1566.24	210500	329495800.0
2025-04-30 09:50:00	1566.26	1566.53	1561.25	1563.33	82800	129508227.0
2025-04-30 09:55:00	1563.33	1563.98	1559.23	1560.4	72500	113164293.0
2025-04-30 10:00:00	1560.2	1560.4	1558.0	1558.0	52800	82310008.0
2025-04-30 10:05:00	1558.01	1559.98	1557.12	1558.99	44400	69249027.0
2025-04-30 10:10:00	1558.99	1560.2	1558.0	1559.91	49100	76561281.0
2025-04-30 10:15:00	1559.98	1562.01	1559.69	1560.78	41600	64883202.0
2025-04-30 10:20:00	1560.67	1560.78	1558.01	1558.81	27400	42728965.0
2025-04-30 10:25:00	1558.5	1558.81	1555.0	1555.91	56800	88374653.0
2025-04-30 10:30:00	1555.21	1555.21	1552.99	1553.99	50500	78484856.0
2025-04-30 10:35:00	1554.0	1555.91	1554.0	1555.05	29900	46482954.0
2025-04-30 10:40:00	1555.04	1555.68	1554.1	1555.5	25300	39343094.0
2025-04-30 10:45:00	1555.09	1555.09	1553.5	1553.5	26100	40560136.0
2025-04-30 10:50:00	1553.55	1553.57	1550.8	1550.8	58900	91405056.0
2025-04-30 10:55:00	1550.91	1553.15	1550.77	1552.64	23200	35999488.0
2025-04-30 11:00:00	1552.82	1552.97	1551.14	1552.3	16500	25608704.0
2025-04-30 11:05:00	1552.18	1553.38	1552.12	1552.91	15200	23601152.0
2025-04-30 11:10:00	1552.91	1554.1	1552.91	1554.06	13700	21280512.0
2025-04-30 11:15:00	1554.1	1554.1	1553.51	1553.51	11600	18025216.0
2025-04-30 11:20:00	1553.51	1554.13	1553.12	1554.13	18300	28399104.0
2025-04-30 11:25:00	1554.09	1554.45	1553.08	1553.19	14200	22094592.0
2025-04-30 11:30:00	1553.3	1554.29	1553.3	1553.5	18000	27966971.0
2025-04-30 13:05:00	1553.78	1554.2	1551.75	1552.2	57800	89837829.0
2025-04-30 13:10:00	1552.1	1552.1	1551.0	1551.14	47000	72894720.0
2025-04-30 13:15:00	1551.15	1552.26	1551.15	1551.41	15800	24516864.0
2025-04-30 13:20:00	1551.41	1551.84	1551.03	1551.11	31900	49462528.0
2025-04-30 13:25:00	1551.1	1551.15	1550.1	1550.1	37500	58151424.0
2025-04-30 13:30:00	1550.14	1550.14	1550.0	1550.08	44600	69159936.0
2025-04-30 13:35:00	1550.05	1550.06	1549.1	1549.1	45400	70296320.0
2025-04-30 13:40:00	1549.0	1550.14	1549.0	1549.63	32200	49853440.0
2025-04-30 13:45:00	1549.63	1549.78	1549.39	1549.58	23100	35794176.0
2025-04-30 13:50:00	1549.44	1550.26	1549.31	1550.26	23200	35952640.0
2025-04-30 13:55:00	1550.26	1550.29	1549.57	1549.8	17500	27123200.0
2025-04-30 14:00:00	1550.22	1550.22	1549.3	1549.52	24400	37808896.0
2025-04-30 14:05:00	1550.13	1550.31	1548.5	1548.8	38700	59950848.0
2025-04-30 14:10:00	1548.62	1549.58	1548.5	1548.51	22100	34230528.0
2025-04-30 14:15:00	1548.51	1549.0	1546.63	1546.66	42500	65783040.0
2025-04-30 14:20:00	1546.66	1548.39	1546.66	1548.26	28200	43614464.0
2025-04-30 14:25:00	1548.26	1548.26	1547.12	1547.13	23500	36380672.0
2025-04-30 14:30:00	1547.12	1548.35	1547.12	1547.97	19300	29853952.0
2025-04-30 14:35:00	1547.88	1549.0	1547.42	1548.98	38000	58830592.0
2025-04-30 14:40:00	1548.98	1549.54	1547.6	1547.61	30700	47538432.0
2025-04-30 14:45:00	1547.62	1548.47	1546.52	1548.4	66900	103620864.0
2025-04-30 14:50:00	1546.95	1548.35	1546.39	1546.73	49200	76115200.0
2025-04-30 14:55:00	1546.52	1547.68	1546.31	1547.3	56200	86920192.0
2025-04-30 15:00:00	1547.69	1548.0	1547.0	1547.0	112100	173432064.0
2025-05-06 09:35:00	1559.0	1559.0	1544.68	1549.0	285700	443616192.0
2025-05-06 09:40:00	1550.04	1550.85	1544.39	1545.0	100700	155832128.0
2025-05-06 09:45:00	1545.48	1548.95	1545.09	1545.9	68300	105661831.0
2025-05-06 09:50:00	1545.9	1547.9	1545.26	1547.3	35300	54591415.0
2025-05-06 09:55:00	1547.34	1548.03	1546.86	1547.15	32600	50449225.0
2025-05-06 10:00:00	1548.04	1553.0	1548.0	1552.94	60600	93953908.0
2025-05-06 10:05:00	1553.99	1554.24	1551.12	1552.14	53100	82448257.0
2025-05-06 10:10:00	1552.14	1552.54	1550.17	1551.72	34800	53996414.0
2025-05-06 10:15:00	1551.3	1552.79	1550.39	1551.65	32900	51061386.0
2025-05-06 10:20:00	1551.65	1553.68	1551.65	1553.5	46500	72275964.0
2025-05-06 10:25:00	1553.51	1555.0	1552.4	1554.63	43400	67432711.0
2025-05-06 10:30:00	1554.63	1556.88	1554.19	1555.0	52600	81824377.0
2025-05-06 10:35:00	1555.04	1555.8	1551.66	1552.97	30400	47108732.0
2025-05-06 10:40:00	1554.14	1554.67	1551.8	1551.8	25300	39309963.0
2025-05-06 10:45:00	1551.71	1553.0	1551.71	1552.87	15900	24682877.0
2025-05-06 10:50:00	1552.87	1553.8	1552.22	1552.6	18600	28885755.0
2025-05-06 10:55:00	1552.22	1552.59	1551.36	1551.36	17800	27624192.0
2025-05-06 11:00:00	1551.32	1553.0	1551.32	1552.97	18800	29180029.0
2025-05-06 11:05:00	1552.51	1553.57	1552.12	1553.57	8000	12509188.0
2025-05-06 11:10:00	1553.57	1554.71	1553.57	1554.0	27700	43016954.0
2025-05-06 11:15:00	1554.0	1554.0	1553.05	1553.69	11700	18176256.0
2025-05-06 11:20:00	1553.69	1553.98	1552.66	1552.66	18600	28896128.0
2025-05-06 11:25:00	1552.96	1553.58	1551.7	1552.52	17100	26545539.0
2025-05-06 11:30:00	1552.0	1552.99	1552.0	1552.8	10700	16610819.0
2025-05-06 13:05:00	1552.13	1552.8	1550.5	1550.97	46300	71840770.0
2025-05-06 13:10:00	1550.97	1550.97	1549.5	1550.48	38900	60301814.0
2025-05-06 13:15:00	1550.49	1552.79	1550.39	1552.79	29200	45282441.0
2025-05-06 13:20:00	1552.78	1552.78	1551.07	1552.41	17300	26852992.0
2025-05-06 13:25:00	1552.39	1552.5	1552.05	1552.07	17700	27475579.0
2025-05-06 13:30:00	1552.05	1552.05	1551.0	1551.01	21100	32733952.0
2025-05-06 13:35:00	1551.0	1552.0	1550.14	1551.29	26000	40327049.0
2025-05-06 13:40:00	1551.89	1551.9	1551.34	1551.41	13300	20636151.0
2025-05-06 13:45:00	1551.65	1551.88	1551.41	1551.65	20200	31343104.0
2025-05-06 13:50:00	1551.65	1551.7	1550.89	1550.89	20100	31181834.0
2025-05-06 13:55:00	1550.89	1550.89	1550.0	1550.3	20600	31935997.0
2025-05-06 14:00:00	1550.37	1550.37	1550.0	1550.16	27100	42008696.0
2025-05-06 14:05:00	1550.16	1550.9	1550.01	1550.9	24000	37207177.0
2025-05-06 14:10:00	1550.9	1551.48	1550.48	1550.52	15200	23572992.0
2025-05-06 14:15:00	1550.55	1550.93	1550.53	1550.87	20600	31944180.0
2025-05-06 14:20:00	1550.83	1551.0	1550.28	1550.3	29400	45589507.0
2025-05-06 14:25:00	1550.29	1550.48	1550.13	1550.28	24700	38292233.0
2025-05-06 14:30:00	1550.27	1550.28	1549.08	1549.47	33200	51457784.0
2025-05-06 14:35:00	1549.06	1549.45	1549.01	1549.14	34800	53938174.0
2025-05-06 14:40:00	1549.16	1549.99	1549.15	1549.91	24700	38271749.0
2025-05-06 14:45:00	1549.82	1549.95	1549.82	1549.93	36400	56442369.0
2025-05-06 14:50:00	1549.96	1550.0	1549.89	1549.89	43100	66801668.0
2025-05-06 14:55:00	1550.1	1550.77	1549.9	1550.1	54000	83712763.0
2025-05-06 15:00:00	1550.2	1550.43	1550.0	1550.2	125000	193773063.0
2025-05-07 09:35:00	1570.0	1570.0	1558.2	1562.0	478400	748504187.0
2025-05-07 09:40:00	1562.0	1562.0	1558.22	1559.4	115000	179408831.0
2025-05-07 09:45:00	1559.99	1561.86	1559.18	1560.01	105000	163984322.0
2025-05-07 09:50:00	1559.66	1561.04	1557.18	1557.44	75700	118034186.0
2025-05-07 09:55:00	1557.0	1557.46	1555.88	1557.0	53600	83307769.0
2025-05-07 10:00:00	1557.0	1558.02	1555.6	1555.6	57600	89671555.0
2025-05-07 10:05:00	1555.58	1555.58	1553.38	1554.01	63400	98565637.0
2025-05-07 10:10:00	1554.13	1554.87	1553.0	1553.8	40700	63275898.0
2025-05-07 10:15:00	1553.71	1553.88	1551.53	1551.54	45200	70189695.0
2025-05-07 10:20:00	1551.53	1551.68	1550.2	1551.28	55600	86275328.0
2025-05-07 10:25:00	1551.28	1551.9	1550.8	1551.56	52600	81598976.0
2025-05-07 10:30:00	1551.57	1553.16	1550.35	1553.07	67600	104870656.0
2025-05-07 10:35:00	1553.16	1555.13	1552.81	1554.6	49800	77407360.0
2025-05-07 10:40:00	1554.6	1558.0	1554.6	1556.21	54500	84832002.0
2025-05-07 10:45:00	1556.2	1556.37	1553.46	1553.51	25600	39812087.0
2025-05-07 10:50:00	1553.74	1553.74	1551.1	1551.18	27300	42375943.0
2025-05-07 10:55:00	1551.11	1552.25	1551.08	1551.77	29000	45001984.0
2025-05-07 11:00:00	1551.6	1553.39	1551.51	1552.78	29200	45327360.0
2025-05-07 11:05:00	1552.78	1553.36	1552.0	1552.0	27900	43311104.0
2025-05-07 11:10:00	1552.0	1552.0	1551.5	1551.97	31400	48723200.0
2025-05-07 11:15:00	1552.05	1552.55	1551.48	1551.5	29600	45936896.0
2025-05-07 11:20:00	1551.5	1551.69	1551.0	1551.05	37300	57859328.0
2025-05-07 11:25:00	1551.09	1553.36	1551.04	1552.45	34200	53078272.0
2025-05-07 11:30:00	1552.45	1554.83	1552.45	1553.85	35400	54976507.0
2025-05-07 13:05:00	1554.0	1554.0	1551.36	1552.64	43900	68154380.0
2025-05-07 13:10:00	1552.65	1553.0	1552.21	1553.0	26100	40518393.0
2025-05-07 13:15:00	1553.0	1555.0	1553.0	1554.03	24700	38444037.0
2025-05-07 13:20:00	1554.03	1555.24	1554.03	1554.95	20300	31563763.0
2025-05-07 13:25:00	1554.93	1555.07	1554.29	1554.98	19600	30472456.0
2025-05-07 13:30:00	1554.96	1554.99	1554.07	1554.07	18200	28294398.0
2025-05-07 13:35:00	1554.27	1556.03	1554.07	1556.03	26200	40741882.0
2025-05-07 13:40:00	1556.2	1556.2	1553.88	1554.31	22900	35607816.0
2025-05-07 13:45:00	1554.36	1555.2	1554.04	1554.69	15200	23632123.0
2025-05-07 13:50:00	1554.05	1554.9	1553.0	1553.69	20200	31390215.0
2025-05-07 13:55:00	1553.39	1554.38	1553.36	1553.4	19200	29832706.0
2025-05-07 14:00:00	1553.42	1553.84	1553.07	1553.07	21500	33260288.0
2025-05-07 14:05:00	1552.89	1554.85	1551.9	1554.85	40300	62586620.0
2025-05-07 14:10:00	1554.98	1555.89	1554.82	1555.36	49900	77602808.0
2025-05-07 14:15:00	1555.79	1556.4	1554.86	1554.86	56000	87132160.0
2025-05-07 14:20:00	1554.9	1555.83	1553.02	1555.7	38800	60324352.0
2025-05-07 14:25:00	1555.7	1556.0	1554.96	1555.96	40300	62689798.0
2025-05-07 14:30:00	1555.99	1557.1	1554.96	1556.0	68300	106329346.0
2025-05-07 14:35:00	1554.58	1556.06	1554.31	1555.1	42500	66108920.0
2025-05-07 14:40:00	1555.24	1555.64	1553.63	1554.03	48100	74775040.0
2025-05-07 14:45:00	1554.43	1556.97	1554.01	1554.5	102600	159600142.0
2025-05-07 14:50:00	1555.34	1556.0	1554.26	1554.69	69000	107303668.0
2025-05-07 14:55:00	1554.71	1556.81	1554.71	1555.49	115800	180286733.0
2025-05-07 15:00:00	1556.64	1556.68	1555.0	1555.0	175000	272161529.0
2025-05-08 09:35:00	1553.0	1554.88	1549.9	1554.04	121700	188840896.0
2025-05-08 09:40:00	1553.19	1557.99	1553.19	1557.54	93800	145973952.0
2025-05-08 09:45:00	1557.66	1561.96	1557.0	1561.2	155800	243052415.0
2025-05-08 09:50:00	1561.31	1563.8	1561.31	1562.31	137800	215252545.0
2025-05-08 09:55:00	1562.02	1562.4	1559.41	1560.35	51700	80673728.0
2025-05-08 10:00:00	1560.0	1565.0	1560.0	1564.13	114900	179632961.0
2025-05-08 10:05:00	1564.37	1565.5	1563.02	1564.0	97400	152410431.0
2025-05-08 10:10:00	1563.42	1564.2	1561.1	1562.01	46200	72213112.0
2025-05-08 10:15:00	1562.13	1562.62	1560.2	1560.83	35700	55731072.0
2025-05-08 10:20:00	1560.92	1561.89	1560.0	1561.86	26500	41352576.0
2025-05-08 10:25:00	1561.2	1563.57	1561.2	1563.51	34500	53910018.0
2025-05-08 10:30:00	1563.59	1564.89	1563.17	1564.5	52600	82260994.0
2025-05-08 10:35:00	1564.51	1566.66	1564.51	1566.0	141200	221074046.0
2025-05-08 10:40:00	1566.0	1566.2	1565.23	1565.23	38100	59658115.0
2025-05-08 10:45:00	1565.23	1566.0	1563.13	1563.52	41500	65002493.0
2025-05-08 10:50:00	1564.85	1568.7	1563.53	1567.98	113600	178027142.0
2025-05-08 10:55:00	1567.98	1568.88	1567.38	1568.28	48400	75840256.0
2025-05-08 11:00:00	1568.28	1573.57	1568.28	1571.0	177200	278254208.0
2025-05-08 11:05:00	1572.74	1584.04	1572.74	1580.0	253500	400225024.0
2025-05-08 11:10:00	1580.14	1584.51	1579.15	1584.51	120300	190262784.0
2025-05-08 11:15:00	1584.8	1588.0	1584.8	1586.27	139600	221520128.0
2025-05-08 11:20:00	1586.26	1592.78	1586.15	1586.65	157600	250354176.0
2025-05-08 11:25:00	1586.66	1588.0	1584.58	1586.02	47700	75670016.0
2025-05-08 11:30:00	1586.82	1587.81	1586.1	1586.1	41200	65390848.0
2025-05-08 13:05:00	1586.2	1586.2	1581.58	1583.2	58300	92313856.0
2025-05-08 13:10:00	1583.19	1583.34	1580.0	1581.15	51400	81227520.0
2025-05-08 13:15:00	1581.0	1581.99	1578.48	1579.08	53100	83879680.0
2025-05-08 13:20:00	1578.6	1580.0	1577.02	1578.0	47500	74966272.0
2025-05-08 13:25:00	1577.7	1579.0	1576.0	1577.03	37300	58828032.0
2025-05-08 13:30:00	1577.0	1578.0	1571.1	1573.11	63400	99826688.0
2025-05-08 13:35:00	1573.5	1575.06	1573.29	1574.86	33800	53216256.0
2025-05-08 13:40:00	1575.06	1576.04	1573.1	1574.6	36500	57470720.0
2025-05-08 13:45:00	1574.08	1575.63	1573.13	1573.23	33000	51948794.0
2025-05-08 13:50:00	1573.32	1574.92	1573.32	1574.55	22600	35574285.0
2025-05-08 13:55:00	1574.31	1576.51	1574.04	1575.0	36500	57489401.0
2025-05-08 14:00:00	1575.24	1578.56	1575.06	1578.56	31300	49348096.0
2025-05-08 14:05:00	1578.56	1579.33	1577.89	1578.98	38600	60943872.0
2025-05-08 14:10:00	1578.98	1579.64	1578.0	1578.05	34000	53684736.0
2025-05-08 14:15:00	1578.2	1578.36	1577.86	1578.36	17900	28246016.0
2025-05-08 14:20:00	1578.36	1579.99	1578.33	1579.98	27000	42641408.0
2025-05-08 14:25:00	1579.98	1581.14	1579.27	1579.65	39400	62279168.0
2025-05-08 14:30:00	1580.0	1581.85	1579.99	1580.3	26100	41247744.0
2025-05-08 14:35:00	1580.27	1581.87	1580.0	1580.49	50300	79497216.0
2025-05-08 14:40:00	1580.49	1581.78	1578.44	1578.44	55400	87539712.0
2025-05-08 14:45:00	1578.0	1581.99	1578.0	1581.96	47600	75217920.0
2025-05-08 14:50:00	1581.5	1581.97	1580.12	1581.49	42700	67518464.0
2025-05-08 14:55:00	1581.46	1582.0	1581.0	1581.0	70000	110712832.0
2025-05-08 15:00:00	1580.9	1581.0	1578.19	1578.19	105900	167243776.0
2025-05-09 09:35:00	1578.99	1584.04	1577.0	1582.0	140200	221556544.0
2025-05-09 09:40:00	1582.0	1583.51	1579.96	1580.22	95300	150754656.0
2025-05-09 09:45:00	1580.22	1581.44	1577.01	1577.2	75200	118795488.0
2025-05-09 09:50:00	1577.3	1581.0	1577.19	1578.99	52200	82425721.0
2025-05-09 09:55:00	1578.98	1583.24	1578.55	1583.1	69400	109776781.0
2025-05-09 10:00:00	1583.1	1584.18	1582.04	1584.18	51500	81565938.0
2025-05-09 10:05:00	1584.16	1585.99	1582.7	1585.8	75500	119651848.0
2025-05-09 10:10:00	1585.8	1585.99	1581.34	1583.5	49900	79040576.0
2025-05-09 10:15:00	1583.1	1585.7	1583.1	1583.11	50000	79241606.0
2025-05-09 10:20:00	1583.11	1583.26	1581.28	1581.38	29300	46347192.0
2025-05-09 10:25:00	1581.33	1581.96	1579.16	1579.5	23700	37456646.0
2025-05-09 10:30:00	1579.5	1579.95	1578.0	1579.07	41800	65991036.0
2025-05-09 10:35:00	1579.01	1580.9	1578.82	1580.31	20300	32070273.0
2025-05-09 10:40:00	1580.0	1582.82	1579.73	1581.98	27600	43652471.0
2025-05-09 10:45:00	1582.5	1582.5	1581.01	1581.01	15400	24360960.0
2025-05-09 10:50:00	1581.02	1583.99	1581.01	1583.9	32400	51268232.0
2025-05-09 10:55:00	1583.9	1584.5	1582.0	1584.42	45000	71253510.0
2025-05-09 11:00:00	1584.4	1584.4	1582.3	1583.0	38700	61263476.0
2025-05-09 11:05:00	1583.41	1583.5	1582.32	1582.6	31800	50336646.0
2025-05-09 11:10:00	1582.61	1584.92	1582.29	1584.1	32900	52109822.0
2025-05-09 11:15:00	1584.1	1584.98	1583.01	1584.96	34300	54336770.0
2025-05-09 11:20:00	1584.9	1587.15	1584.2	1585.3	93300	147927042.0
2025-05-09 11:25:00	1585.56	1588.99	1585.56	1588.93	96100	152636156.0
2025-05-09 11:30:00	1588.68	1588.68	1585.6	1587.47	22000	34910331.0
2025-05-09 13:05:00	1587.7	1588.88	1586.31	1588.3	50000	79385225.0
2025-05-09 13:10:00	1588.16	1589.9	1587.12	1589.9	61000	96771448.0
2025-05-09 13:15:00	1589.9	1592.99	1589.9	1592.0	108300	172366214.0
2025-05-09 13:20:00	1592.0	1592.3	1589.29	1591.48	28900	45977088.0
2025-05-09 13:25:00	1591.6	1594.61	1591.48	1594.61	60500	96363264.0
2025-05-09 13:30:00	1594.61	1594.94	1593.0	1594.28	44700	71337216.0
2025-05-09 13:35:00	1594.28	1597.45	1594.01	1594.98	114900	183359232.0
2025-05-09 13:40:00	1594.95	1595.0	1590.02	1590.82	37700	60071936.0
2025-05-09 13:45:00	1590.89	1592.0	1590.0	1591.0	49700	79063296.0
2025-05-09 13:50:00	1591.0	1591.58	1588.45	1590.8	35000	55675136.0
2025-05-09 13:55:00	1591.17	1594.18	1590.81	1593.0	19900	31687936.0
2025-05-09 14:00:00	1593.0	1593.84	1592.22	1593.8	30700	48902912.0
2025-05-09 14:05:00	1593.69	1594.58	1593.0	1594.06	51900	82698496.0
2025-05-09 14:10:00	1594.06	1594.06	1592.41	1592.75	19700	31393280.0
2025-05-09 14:15:00	1592.52	1594.44	1592.52	1593.5	22200	35411200.0
2025-05-09 14:20:00	1593.51	1594.28	1592.0	1592.03	27200	43329024.0
2025-05-09 14:25:00	1592.0	1593.75	1591.0	1593.75	23600	37575424.0
2025-05-09 14:30:00	1593.75	1593.8	1591.48	1593.1	38000	60510208.0
2025-05-09 14:35:00	1593.38	1593.99	1592.0	1593.47	41900	66756096.0
2025-05-09 14:40:00	1593.62	1594.5	1593.62	1594.19	42700	68076032.0
2025-05-09 14:45:00	1594.5	1594.88	1592.22	1592.9	40900	65196032.0
2025-05-09 14:50:00	1592.18	1593.0	1592.05	1592.68	39400	62746624.0
2025-05-09 14:55:00	1592.18	1592.69	1592.0	1592.17	50600	80524032.0
2025-05-09 15:00:00	1592.17	1592.4	1591.18	1591.18	84000	133667584.0
2025-05-12 09:35:00	1598.0	1600.01	1596.8	1599.0	294000	470096256.0
2025-05-12 09:40:00	1599.3	1600.6	1597.97	1600.11	106300	170065600.0
2025-05-12 09:45:00	1600.8	1602.26	1599.07	1601.99	119800	191788422.0
2025-05-12 09:50:00	1602.04	1602.04	1597.8	1600.24	99600	159358266.0
2025-05-12 09:55:00	1600.5	1600.84	1598.53	1599.99	39500	63197760.0
2025-05-12 10:00:00	1599.99	1600.1	1598.38	1599.95	50900	81393606.0
2025-05-12 10:05:00	1599.96	1601.71	1598.78	1601.71	71800	114887155.0
2025-05-12 10:10:00	1601.71	1605.0	1600.0	1602.57	115100	184478598.0
2025-05-12 10:15:00	1602.57	1608.63	1601.73	1607.01	88100	141463427.0
2025-05-12 10:20:00	1607.02	1613.65	1607.02	1613.04	122500	197316478.0
2025-05-12 10:25:00	1613.6	1618.9	1613.13	1615.45	149300	241296000.0
2025-05-12 10:30:00	1616.42	1618.7	1613.8	1616.04	87500	141392640.0
2025-05-12 10:35:00	1616.04	1617.88	1614.08	1614.24	53600	86587904.0
2025-05-12 10:40:00	1614.44	1614.5	1610.61	1613.35	39000	62923776.0
2025-05-12 10:45:00	1613.29	1613.29	1607.03	1607.14	43400	69862400.0
2025-05-12 10:50:00	1607.08	1607.96	1605.1	1605.41	42300	67952893.0
2025-05-12 10:55:00	1605.63	1608.0	1605.43	1606.64	35700	57343233.0
2025-05-12 11:00:00	1606.64	1607.91	1606.64	1607.26	19300	31021054.0
2025-05-12 11:05:00	1607.1	1608.0	1606.0	1606.67	24300	39052292.0
2025-05-12 11:10:00	1606.67	1606.67	1605.01	1606.0	26200	42068472.0
2025-05-12 11:15:00	1605.5	1605.97	1601.0	1601.24	38600	61871106.0
2025-05-12 11:20:00	1601.23	1601.96	1600.1	1600.56	28500	45624830.0
2025-05-12 11:25:00	1600.31	1601.0	1600.31	1600.69	20800	33293576.0
2025-05-12 11:30:00	1600.6	1600.97	1600.0	1600.0	38000	60812032.0
2025-05-12 13:05:00	1600.01	1603.0	1598.58	1602.33	50400	80646906.0
2025-05-12 13:10:00	1602.33	1602.97	1600.72	1600.72	19900	31875586.0
2025-05-12 13:15:00	1600.72	1601.47	1599.01	1600.93	25200	40322052.0
2025-05-12 13:20:00	1600.22	1601.49	1600.02	1600.9	20200	32297467.0
2025-05-12 13:25:00	1600.87	1601.48	1599.77	1600.32	23000	36812036.0
2025-05-12 13:30:00	1600.64	1600.64	1598.31	1599.81	33700	53896705.0
2025-05-12 13:35:00	1599.89	1600.18	1598.65	1598.66	26600	42537216.0
2025-05-12 13:40:00	1598.74	1598.74	1597.25	1597.3	34000	54331904.0
2025-05-12 13:45:00	1597.6	1599.0	1597.1	1598.68	24000	38351872.0
2025-05-12 13:50:00	1599.0	1600.14	1598.48	1599.6	16100	25751808.0
2025-05-12 13:55:00	1599.59	1600.16	1599.59	1600.1	13200	21118464.0
2025-05-12 14:00:00	1600.1	1600.64	1599.98	1600.3	10900	17442310.0
2025-05-12 14:05:00	1600.3	1601.75	1599.01	1601.75	31100	49769206.0
2025-05-12 14:10:00	1601.52	1606.52	1601.46	1604.44	36400	58398210.0
2025-05-12 14:15:00	1604.99	1607.79	1604.15	1606.01	36200	58151930.0
2025-05-12 14:20:00	1606.7	1607.0	1605.05	1605.24	31500	50594054.0
2025-05-12 14:25:00	1605.24	1605.54	1603.11	1605.46	17900	28723714.0
2025-05-12 14:30:00	1605.42	1605.42	1603.02	1603.03	21600	34656768.0
2025-05-12 14:35:00	1603.11	1603.98	1600.57	1600.96	33300	53345534.0
2025-05-12 14:40:00	1601.0	1604.47	1601.0	1604.06	27100	43521786.0
2025-05-12 14:45:00	1604.47	1605.98	1603.2	1603.73	28700	46041102.0
2025-05-12 14:50:00	1603.73	1605.44	1603.16	1604.63	51500	82552320.0
2025-05-12 14:55:00	1604.77	1604.77	1602.0	1602.02	54900	88038394.0
2025-05-12 15:00:00	1602.15	1604.5	1602.15	1604.5	52000	83460612.0
2025-05-13 09:35:00	1608.92	1608.92	1596.19	1599.64	280900	450313184.0
2025-05-13 09:40:00	1600.0	1600.0	1595.43	1595.43	89000	142166560.0
2025-05-13 09:45:00	1595.44	1598.01	1593.87	1594.01	86900	138692412.0
2025-05-13 09:50:00	1594.64	1595.51	1593.88	1595.49	60900	97126789.0
2025-05-13 09:55:00	1595.3	1595.3	1593.0	1593.01	64100	102204215.0
2025-05-13 10:00:00	1593.01	1594.0	1591.5	1591.54	58800	93632256.0
2025-05-13 10:05:00	1591.53	1591.87	1588.0	1588.86	95600	151999368.0
2025-05-13 10:10:00	1588.88	1590.06	1587.08	1590.06	68400	108660731.0
2025-05-13 10:15:00	1590.17	1591.0	1588.68	1588.86	42900	68221053.0
2025-05-13 10:20:00	1589.0	1589.32	1588.23	1588.95	28200	44796161.0
2025-05-13 10:25:00	1588.85	1588.85	1588.23	1588.26	45400	72115723.0
2025-05-13 10:30:00	1588.71	1588.71	1588.31	1588.37	23100	36693627.0
2025-05-13 10:35:00	1588.35	1588.55	1588.0	1588.0	45200	71787897.0
2025-05-13 10:40:00	1588.08	1588.08	1585.59	1585.85	53100	84252808.0
2025-05-13 10:45:00	1585.85	1586.08	1585.33	1585.57	22900	36314624.0
2025-05-13 10:50:00	1585.57	1587.0	1585.15	1586.97	38000	60262784.0
2025-05-13 10:55:00	1587.0	1588.47	1586.67	1588.31	32300	51286138.0
2025-05-13 11:00:00	1588.42	1589.9	1588.1	1589.9	25400	40352510.0
2025-05-13 11:05:00	1589.98	1590.98	1588.5	1588.5	39000	62011918.0
2025-05-13 11:10:00	1588.48	1590.38	1588.01	1590.0	23200	36874098.0
2025-05-13 11:15:00	1589.95	1590.9	1589.0	1590.59	47200	75122308.0
2025-05-13 11:20:00	1590.6	1592.59	1590.25	1590.25	46000	73208067.0
2025-05-13 11:25:00	1590.31	1592.97	1590.11	1591.58	24200	38517885.0
2025-05-13 11:30:00	1591.02	1591.02	1589.48	1589.71	15500	24650500.0
2025-05-13 13:05:00	1589.39	1590.29	1587.0	1587.5	38500	61041156.0
2025-05-13 13:10:00	1587.93	1590.05	1587.93	1588.68	27900	44331773.0
2025-05-13 13:15:00	1588.67	1592.43	1588.67	1592.25	38300	60935423.0
2025-05-13 13:20:00	1592.2	1592.44	1590.2	1591.17	25000	39790841.0
2025-05-13 13:25:00	1590.23	1591.17	1590.21	1590.55	18100	28792332.0
2025-05-13 13:30:00	1590.23	1592.8	1590.22	1592.8	23000	36601848.0
2025-05-13 13:35:00	1592.81	1592.99	1592.22	1592.94	22300	35515657.0
2025-05-13 13:40:00	1592.91	1593.98	1592.58	1593.97	18600	29635826.0
2025-05-13 13:45:00	1593.96	1595.8	1593.96	1595.31	30700	48964878.0
2025-05-13 13:50:00	1595.12	1595.69	1594.5	1594.5	19800	31588850.0
2025-05-13 13:55:00	1595.0	1595.67	1594.2	1595.24	26900	42913543.0
2025-05-13 14:00:00	1595.03	1596.0	1595.03	1596.0	19600	31277567.0
2025-05-13 14:05:00	1596.0	1596.92	1595.2	1595.2	25400	40545024.0
2025-05-13 14:10:00	1595.03	1595.8	1592.36	1593.55	23000	36659209.0
2025-05-13 14:15:00	1593.2	1594.39	1593.0	1594.04	16700	26615037.0
2025-05-13 14:20:00	1593.97	1593.97	1593.01	1593.37	14000	22307060.0
2025-05-13 14:25:00	1593.7	1593.88	1592.36	1592.97	23600	37599753.0
2025-05-13 14:30:00	1592.97	1594.5	1592.45	1593.35	23900	38091001.0
2025-05-13 14:35:00	1593.88	1594.5	1593.35	1593.52	21200	33865986.0
2025-05-13 14:40:00	1593.52	1593.95	1591.51	1591.51	24500	39029506.0
2025-05-13 14:45:00	1592.0	1592.0	1590.59	1590.73	30600	48695294.0
2025-05-13 14:50:00	1590.72	1591.79	1590.0	1590.78	50600	80388612.0
2025-05-13 14:55:00	1590.78	1593.58	1590.0	1591.2	97400	155078912.0
2025-05-13 15:00:00	1590.1	1592.93	1590.1	1590.3	110000	175089144.0
2025-05-14 09:35:00	1590.0	1598.88	1589.96	1597.0	171100	272862144.0
2025-05-14 09:40:00	1597.92	1601.5	1596.51	1600.09	127900	204605760.0
2025-05-14 09:45:00	1600.11	1604.37	1599.01	1600.68	99000	158705415.0
2025-05-14 09:50:00	1601.19	1602.1	1599.0	1601.05	48300	77312501.0
2025-05-14 09:55:00	1601.05	1603.94	1601.05	1603.87	55200	88397899.0
2025-05-14 10:00:00	1603.92	1605.0	1602.29	1603.95	57000	91509429.0
2025-05-14 10:05:00	1604.0	1604.01	1600.71	1602.86	33700	54005831.0
2025-05-14 10:10:00	1602.31	1604.0	1600.88	1600.88	34000	54401340.0
2025-05-14 10:15:00	1600.88	1601.85	1599.0	1599.1	30400	48737917.0
2025-05-14 10:20:00	1599.05	1601.0	1599.02	1600.56	27100	43359996.0
2025-05-14 10:25:00	1600.74	1601.79	1600.0	1601.79	19800	31699343.0
2025-05-14 10:30:00	1601.52	1601.53	1599.36	1599.46	13900	22240503.0
2025-05-14 10:35:00	1599.46	1600.0	1598.0	1598.46	15100	24145664.0
2025-05-14 10:40:00	1599.86	1599.86	1597.06	1597.11	27400	43795586.0
2025-05-14 10:45:00	1598.43	1599.5	1597.2	1599.4	16100	25734392.0
2025-05-14 10:50:00	1599.0	1603.5	1598.22	1602.99	47000	75286024.0
2025-05-14 10:55:00	1602.06	1602.9	1602.06	1602.59	16900	27083262.0
2025-05-14 11:00:00	1602.71	1604.8	1602.71	1604.75	53600	85910142.0
2025-05-14 11:05:00	1604.77	1607.96	1604.45	1607.0	113600	182457476.0
2025-05-14 11:10:00	1606.99	1608.99	1606.07	1606.1	92500	148644224.0
2025-05-14 11:15:00	1606.07	1607.6	1604.0	1604.0	30700	49310332.0
2025-05-14 11:20:00	1604.0	1607.82	1604.0	1606.99	63600	102227716.0
2025-05-14 11:25:00	1607.0	1607.0	1604.77	1605.15	21400	34374648.0
2025-05-14 11:30:00	1604.28	1606.0	1603.1	1605.0	20000	32044544.0
2025-05-14 13:05:00	1605.6	1606.73	1603.22	1603.98	65100	104591104.0
2025-05-14 13:10:00	1603.92	1606.8	1603.5	1606.7	29800	47832711.0
2025-05-14 13:15:00	1606.9	1615.0	1606.9	1612.57	155000	249657985.0
2025-05-14 13:20:00	1613.0	1620.0	1612.57	1620.0	163900	264798976.0
2025-05-14 13:25:00	1620.0	1625.0	1618.61	1624.99	229100	371885056.0
2025-05-14 13:30:00	1624.98	1625.0	1621.68	1623.97	125800	204275456.0
2025-05-14 13:35:00	1624.05	1625.8	1623.88	1625.8	171900	279333376.0
2025-05-14 13:40:00	1626.5	1635.14	1626.5	1633.56	321700	525106688.0
2025-05-14 13:45:00	1634.99	1644.17	1634.99	1644.0	245300	402159360.0
2025-05-14 13:50:00	1644.56	1644.98	1637.96	1639.12	176200	289143808.0
2025-05-14 13:55:00	1638.06	1639.88	1631.95	1635.14	121700	198984704.0
2025-05-14 14:00:00	1636.11	1636.22	1630.03	1630.15	54800	89502208.0
2025-05-14 14:05:00	1630.02	1633.54	1628.46	1630.87	62100	101246464.0
2025-05-14 14:10:00	1630.83	1631.0	1627.0	1628.55	64400	104890368.0
2025-05-14 14:15:00	1628.55	1630.79	1627.5	1627.81	46200	75272704.0
2025-05-14 14:20:00	1627.8	1628.48	1627.67	1627.74	46300	75405824.0
2025-05-14 14:25:00	1627.8	1629.99	1627.72	1629.99	55600	90520064.0
2025-05-14 14:30:00	1629.99	1630.48	1628.02	1630.48	50400	82229760.0
2025-05-14 14:35:00	1630.07	1636.08	1630.07	1635.25	102300	167098880.0
2025-05-14 14:40:00	1635.43	1637.99	1634.89	1635.0	91200	149251584.0
2025-05-14 14:45:00	1634.34	1637.41	1633.0	1637.15	72900	119166976.0
2025-05-14 14:50:00	1637.15	1637.81	1635.08	1635.1	78800	128930304.0
2025-05-14 14:55:00	1635.35	1635.52	1633.65	1635.4	98000	160197120.0
2025-05-14 15:00:00	1635.0	1635.4	1634.89	1634.99	82200	134401536.0
2025-05-15 09:35:00	1634.8	1643.33	1630.11	1630.11	239600	392348864.0
2025-05-15 09:40:00	1630.56	1634.55	1628.0	1628.56	87300	142479232.0
2025-05-15 09:45:00	1628.6	1632.6	1624.13	1632.06	99200	161452600.0
2025-05-15 09:50:00	1632.6	1638.64	1632.6	1636.0	106400	174006216.0
2025-05-15 09:55:00	1636.45	1636.59	1633.0	1634.42	78000	127550976.0
2025-05-15 10:00:00	1634.9	1637.99	1633.91	1633.91	82700	135290822.0
2025-05-15 10:05:00	1633.91	1636.0	1630.99	1635.31	56000	91445757.0
2025-05-15 10:10:00	1635.5	1638.0	1633.31	1636.29	86700	141829885.0
2025-05-15 10:15:00	1638.0	1639.88	1637.51	1639.63	45400	74398332.0
2025-05-15 10:20:00	1639.31	1640.51	1636.0	1639.0	102300	167566345.0
2025-05-15 10:25:00	1639.94	1639.94	1635.1	1637.52	45800	74958203.0
2025-05-15 10:30:00	1637.5	1637.5	1632.01	1633.5	58300	95323266.0
2025-05-15 10:35:00	1633.5	1635.6	1632.51	1635.6	44800	73212029.0
2025-05-15 10:40:00	1635.63	1637.81	1635.6	1636.5	28600	46816513.0
2025-05-15 10:45:00	1637.07	1637.72	1635.92	1636.16	28000	45868931.0
2025-05-15 10:50:00	1637.2	1638.78	1636.32	1637.01	31800	52083457.0
2025-05-15 10:55:00	1637.02	1638.88	1635.62	1637.48	31800	52076020.0
2025-05-15 11:00:00	1637.48	1637.48	1633.19	1633.19	29900	48918272.0
2025-05-15 11:05:00	1634.47	1634.81	1631.05	1631.16	55900	91271048.0
2025-05-15 11:10:00	1631.57	1632.23	1631.12	1632.15	59300	96756992.0
2025-05-15 11:15:00	1632.15	1632.24	1630.43	1632.02	51800	84492542.0
2025-05-15 11:20:00	1631.94	1634.55	1631.5	1633.68	36000	58864642.0
2025-05-15 11:25:00	1633.62	1634.99	1632.61	1634.28	26800	43625734.0
2025-05-15 11:30:00	1634.28	1637.38	1634.28	1636.66	22600	36973818.0
2025-05-15 13:05:00	1636.99	1637.19	1633.5	1637.19	69800	114200059.0
2025-05-15 13:10:00	1637.27	1638.51	1635.13	1635.15	30600	50103819.0
2025-05-15 13:15:00	1635.15	1635.96	1635.11	1635.31	17700	28943606.0
2025-05-15 13:20:00	1635.31	1636.44	1632.81	1632.92	39800	65031690.0
2025-05-15 13:25:00	1633.02	1635.08	1633.02	1635.04	22900	37537022.0
2025-05-15 13:30:00	1635.09	1635.09	1632.9	1634.5	24300	39720182.0
2025-05-15 13:35:00	1634.5	1634.86	1632.4	1634.05	23200	37907968.0
2025-05-15 13:40:00	1633.33	1637.0	1633.33	1635.01	48500	79332356.0
2025-05-15 13:45:00	1635.0	1636.99	1634.01	1635.12	28500	46606592.0
2025-05-15 13:50:00	1636.06	1637.81	1635.12	1637.29	29200	47835134.0
2025-05-15 13:55:00	1637.29	1637.37	1635.16	1635.28	34400	56297220.0
2025-05-15 14:00:00	1635.29	1637.02	1634.73	1635.0	36700	60028160.0
2025-05-15 14:05:00	1634.98	1635.46	1633.0	1633.64	27500	44947204.0
2025-05-15 14:10:00	1633.47	1635.03	1631.8	1632.55	36800	60100348.0
2025-05-15 14:15:00	1632.55	1634.49	1631.46	1633.2	22300	36417024.0
2025-05-15 14:20:00	1633.2	1635.46	1632.57	1635.46	25000	40855296.0
2025-05-15 14:25:00	1635.49	1636.71	1633.33	1636.21	46000	75247098.0
2025-05-15 14:30:00	1636.31	1636.71	1633.75	1633.95	33900	55287044.0
2025-05-15 14:35:00	1634.0	1635.0	1633.89	1633.99	21300	34806530.0
2025-05-15 14:40:00	1633.97	1634.43	1633.03	1633.67	30700	50159100.0
2025-05-15 14:45:00	1633.79	1634.22	1633.52	1634.0	43800	71568385.0
2025-05-15 14:50:00	1634.02	1634.4	1633.7	1633.98	59200	96738053.0
2025-05-15 14:55:00	1633.8	1634.28	1633.01	1633.01	81900	133815806.0
2025-05-15 15:00:00	1632.96	1633.52	1632.01	1632.01	104300	170306558.0
2025-05-16 09:35:00	1633.99	1634.0	1624.0	1627.42	188800	307397952.0
2025-05-16 09:40:00	1626.86	1627.08	1621.1	1623.49	117800	191156896.0
2025-05-16 09:45:00	1624.0	1626.89	1623.45	1625.93	66500	108064154.0
2025-05-16 09:50:00	1625.94	1627.97	1624.0	1625.45	74100	120494344.0
2025-05-16 09:55:00	1625.45	1627.51	1624.0	1624.0	41000	66667013.0
2025-05-16 10:00:00	1623.8	1625.0	1622.02	1624.96	55100	89439871.0
2025-05-16 10:05:00	1624.88	1624.88	1620.28	1620.28	62100	100724479.0
2025-05-16 10:10:00	1620.27	1620.27	1618.13	1620.0	91300	147852025.0
2025-05-16 10:15:00	1620.0	1620.0	1617.0	1619.29	77800	125874430.0
2025-05-16 10:20:00	1619.51	1619.51	1618.19	1618.59	37400	60556288.0
2025-05-16 10:25:00	1618.62	1620.59	1618.22	1619.93	46000	74528768.0
2025-05-16 10:30:00	1619.95	1619.95	1616.95	1616.95	53000	85710844.0
2025-05-16 10:35:00	1616.8	1620.45	1616.36	1620.45	42500	68755720.0
2025-05-16 10:40:00	1620.44	1620.44	1617.77	1617.77	26200	42418296.0
2025-05-16 10:45:00	1617.77	1620.93	1617.53	1619.26	42200	68407168.0
2025-05-16 10:50:00	1619.48	1620.9	1619.48	1619.75	25600	41475841.0
2025-05-16 10:55:00	1619.69	1620.25	1618.9	1618.9	25900	41943810.0
2025-05-16 11:00:00	1618.38	1619.48	1618.0	1619.24	19100	30831741.0
2025-05-16 11:05:00	1619.23	1620.0	1619.23	1619.64	21500	34823815.0
2025-05-16 11:10:00	1619.7	1619.7	1618.48	1618.58	17600	28493184.0
2025-05-16 11:15:00	1618.58	1619.48	1618.5	1618.63	22800	36908923.0
2025-05-16 11:20:00	1618.64	1620.26	1618.58	1619.7	24600	39837446.0
2025-05-16 11:25:00	1620.0	1620.0	1618.58	1618.58	13100	21210874.0
2025-05-16 11:30:00	1619.32	1619.32	1618.64	1619.09	17200	27846656.0
2025-05-16 13:05:00	1619.12	1619.12	1616.86	1618.35	47100	76208011.0
2025-05-16 13:10:00	1618.88	1619.0	1617.06	1618.12	30200	48872186.0
2025-05-16 13:15:00	1618.25	1618.78	1617.93	1618.11	28300	45796869.0
2025-05-16 13:20:00	1618.02	1618.97	1617.7	1618.17	29800	48227712.0
2025-05-16 13:25:00	1618.16	1618.18	1617.3	1617.42	27500	44488958.0
2025-05-16 13:30:00	1617.33	1617.99	1616.8	1617.65	24500	39625733.0
2025-05-16 13:35:00	1617.66	1617.66	1616.61	1616.99	24000	38812663.0
2025-05-16 13:40:00	1617.03	1617.35	1617.03	1617.2	21000	33959678.0
2025-05-16 13:45:00	1617.25	1617.73	1616.66	1616.72	28800	46574084.0
2025-05-16 13:50:00	1616.73	1617.99	1616.73	1617.02	26900	43503354.0
2025-05-16 13:55:00	1617.01	1617.88	1617.0	1617.25	25400	41076998.0
2025-05-16 14:00:00	1617.25	1617.48	1616.37	1616.91	36200	58526201.0
2025-05-16 14:05:00	1616.6	1617.06	1616.0	1616.25	65400	105716489.0
2025-05-16 14:10:00	1616.15	1616.87	1615.34	1615.34	29000	46865146.0
2025-05-16 14:15:00	1615.27	1615.49	1614.14	1615.05	61500	99321860.0
2025-05-16 14:20:00	1615.05	1615.87	1615.01	1615.87	43300	69941498.0
2025-05-16 14:25:00	1615.87	1616.74	1615.82	1616.72	27900	45099021.0
2025-05-16 14:30:00	1616.72	1617.58	1615.8	1615.87	31900	51627769.0
2025-05-16 14:35:00	1615.73	1616.01	1614.75	1614.85	40000	64607488.0
2025-05-16 14:40:00	1614.87	1617.0	1614.85	1616.84	39400	63660032.0
2025-05-16 14:45:00	1616.95	1617.5	1614.75	1614.9	62600	101149184.0
2025-05-16 14:50:00	1614.87	1617.94	1614.87	1617.08	77300	124949762.0
2025-05-16 14:55:00	1617.84	1620.0	1617.08	1619.6	129500	209628933.0
2025-05-16 15:00:00	1619.6	1619.98	1614.13	1614.13	126800	204848369.0
2025-05-19 09:35:00	1596.0	1597.95	1588.0	1595.89	503700	802533633.0
2025-05-19 09:40:00	1596.72	1596.72	1585.48	1587.5	220300	350334713.0
2025-05-19 09:45:00	1587.1	1590.18	1586.57	1586.57	141200	224297483.0
2025-05-19 09:50:00	1586.51	1587.03	1581.2	1583.03	161900	256479099.0
2025-05-19 09:55:00	1583.48	1586.18	1583.03	1585.44	68800	109130110.0
2025-05-19 10:00:00	1585.05	1585.13	1582.25	1582.57	83600	132411130.0
2025-05-19 10:05:00	1582.52	1582.52	1581.5	1582.16	115700	182984968.0
2025-05-19 10:10:00	1581.7	1584.21	1581.7	1582.8	83300	131873284.0
2025-05-19 10:15:00	1583.72	1583.84	1580.16	1580.16	105500	167002876.0
2025-05-19 10:20:00	1580.04	1580.16	1575.2	1576.56	217200	342821120.0
2025-05-19 10:25:00	1576.59	1581.0	1576.59	1578.97	59200	93410048.0
2025-05-19 10:30:00	1579.0	1579.0	1576.81	1576.88	57800	91115776.0
2025-05-19 10:35:00	1576.88	1577.72	1576.69	1577.0	42700	67360256.0
2025-05-19 10:40:00	1577.25	1579.9	1577.1	1577.98	50600	79872256.0
2025-05-19 10:45:00	1577.92	1578.62	1576.0	1577.7	50600	79803392.0
2025-05-19 10:50:00	1577.7	1578.05	1576.48	1576.85	38400	60600064.0
2025-05-19 10:55:00	1576.67	1577.7	1576.01	1576.02	46000	72494080.0
2025-05-19 11:00:00	1576.01	1577.21	1575.9	1576.0	66000	104084480.0
2025-05-19 11:05:00	1575.92	1576.7	1575.68	1576.03	42700	67291904.0
2025-05-19 11:10:00	1576.08	1577.87	1576.08	1577.0	44000	69400064.0
2025-05-19 11:15:00	1577.63	1577.8	1575.58	1575.58	54700	86314752.0
2025-05-19 11:20:00	1575.58	1575.58	1575.0	1575.01	91000	143229184.0
2025-05-19 11:25:00	1575.01	1577.01	1575.01	1576.39	40900	64451584.0
2025-05-19 11:30:00	1576.12	1576.12	1575.0	1575.95	38600	60810496.0
2025-05-19 13:05:00	1575.95	1577.79	1574.8	1574.81	79500	125262336.0
2025-05-19 13:10:00	1574.8	1574.8	1574.0	1574.01	35100	55257344.0
2025-05-19 13:15:00	1574.01	1574.93	1573.9	1574.8	63200	99484672.0
2025-05-19 13:20:00	1574.71	1577.48	1574.5	1576.57	41400	65301760.0
2025-05-19 13:25:00	1576.52	1576.73	1575.02	1575.14	25800	40658688.0
2025-05-19 13:30:00	1575.14	1576.45	1575.0	1576.44	33700	53086976.0
2025-05-19 13:35:00	1576.39	1576.39	1575.0	1575.68	31300	49304832.0
2025-05-19 13:40:00	1575.68	1575.7	1574.59	1574.98	40200	63313408.0
2025-05-19 13:45:00	1574.93	1575.11	1574.58	1575.09	28100	44251648.0
2025-05-19 13:50:00	1575.09	1575.45	1574.9	1575.06	29000	45676032.0
2025-05-19 13:55:00	1575.08	1575.37	1575.06	1575.23	33700	53082112.0
2025-05-19 14:00:00	1575.18	1575.23	1575.0	1575.05	39200	61744128.0
2025-05-19 14:05:00	1575.05	1577.6	1575.01	1577.6	37700	59424256.0
2025-05-19 14:10:00	1577.51	1580.0	1577.51	1579.95	38200	60293120.0
2025-05-19 14:15:00	1579.94	1581.0	1577.0	1577.6	60400	95445504.0
2025-05-19 14:20:00	1578.82	1578.82	1577.3	1577.32	20700	32669184.0
2025-05-19 14:25:00	1577.35	1577.45	1575.5	1575.63	30500	48076800.0
2025-05-19 14:30:00	1575.65	1575.65	1575.0	1575.61	35100	55192064.0
2025-05-19 14:35:00	1575.61	1575.78	1575.15	1575.67	37000	58294784.0
2025-05-19 14:40:00	1575.67	1575.67	1575.15	1575.5	38700	60968448.0
2025-05-19 14:45:00	1575.31	1575.64	1575.1	1575.21	46300	73018368.0
2025-05-19 14:50:00	1575.17	1584.0	1575.02	1581.0	213000	336576516.0
2025-05-19 14:55:00	1580.67	1589.11	1580.0	1587.08	258400	409922044.0
2025-05-19 15:00:00	1585.85	1586.99	1578.98	1578.98	85700	135538168.0
2025-05-20 09:35:00	1580.0	1585.87	1576.04	1580.0	221600	350434400.0
2025-05-20 09:40:00	1580.0	1584.9	1580.0	1583.36	89000	140924512.0
2025-05-20 09:45:00	1583.15	1589.89	1582.0	1588.52	114700	181947781.0
2025-05-20 09:50:00	1588.0	1589.9	1582.67	1582.67	67200	106590657.0
2025-05-20 09:55:00	1582.0	1586.5	1582.0	1584.99	53700	85185270.0
2025-05-20 10:00:00	1584.76	1587.5	1584.14	1587.43	41400	65691520.0
2025-05-20 10:05:00	1587.47	1587.47	1585.01	1586.6	34800	55216132.0
2025-05-20 10:10:00	1586.6	1586.76	1582.01	1582.18	38000	60117946.0
2025-05-20 10:15:00	1582.78	1582.79	1580.18	1580.22	31400	49664196.0
2025-05-20 10:20:00	1580.3	1581.93	1580.1	1581.45	34300	54214400.0
2025-05-20 10:25:00	1581.45	1582.54	1581.02	1581.98	32600	51556990.0
2025-05-20 10:30:00	1582.02	1586.02	1581.9	1586.02	47200	74784380.0
2025-05-20 10:35:00	1586.03	1586.8	1583.87	1584.6	33400	52956932.0
2025-05-20 10:40:00	1583.87	1585.56	1583.24	1584.75	31600	50063496.0
2025-05-20 10:45:00	1584.74	1585.55	1583.52	1583.89	20800	32960632.0
2025-05-20 10:50:00	1584.0	1586.0	1584.0	1584.46	25700	40750598.0
2025-05-20 10:55:00	1585.0	1585.5	1583.0	1583.0	21100	33434621.0
2025-05-20 11:00:00	1583.29	1586.27	1583.01	1585.94	27300	43269889.0
2025-05-20 11:05:00	1585.9	1586.63	1584.66	1586.1	27500	43603706.0
2025-05-20 11:10:00	1586.48	1586.5	1584.99	1585.16	18200	28862464.0
2025-05-20 11:15:00	1585.17	1589.0	1585.0	1588.5	60400	95876872.0
2025-05-20 11:20:00	1588.5	1589.89	1587.62	1588.45	45800	72795258.0
2025-05-20 11:25:00	1588.42	1588.45	1587.29	1587.6	32300	51347588.0
2025-05-20 11:30:00	1588.0	1588.13	1587.0	1587.01	26500	41973888.0
2025-05-20 13:05:00	1587.01	1589.1	1585.75	1589.1	70800	112400251.0
2025-05-20 13:10:00	1589.2	1593.5	1589.2	1593.3	82700	131601925.0
2025-05-20 13:15:00	1593.8	1594.78	1591.0	1591.01	34200	54492160.0
2025-05-20 13:20:00	1591.62	1594.0	1591.0	1591.04	52700	83920384.0
2025-05-20 13:25:00	1591.0	1591.0	1588.88	1589.17	28600	45468416.0
2025-05-20 13:30:00	1589.1	1589.17	1588.5	1588.76	22600	35909115.0
2025-05-20 13:35:00	1588.76	1590.72	1588.76	1589.8	19600	31154187.0
2025-05-20 13:40:00	1590.7	1590.7	1588.86	1588.88	14200	22569458.0
2025-05-20 13:45:00	1588.81	1588.81	1587.46	1587.98	24800	39379722.0
2025-05-20 13:50:00	1587.97	1587.97	1586.5	1586.5	23200	36826102.0
2025-05-20 13:55:00	1586.5	1586.52	1585.99	1586.16	19900	31566336.0
2025-05-20 14:00:00	1586.13	1586.4	1586.11	1586.34	14300	22628100.0
2025-05-20 14:05:00	1586.33	1586.47	1585.0	1585.25	32600	51690246.0
2025-05-20 14:10:00	1585.45	1586.24	1584.8	1584.8	24800	39373570.0
2025-05-20 14:15:00	1584.79	1585.9	1584.0	1585.13	31900	50552568.0
2025-05-20 14:20:00	1585.15	1588.0	1585.15	1586.52	30800	48877564.0
2025-05-20 14:25:00	1586.6	1586.66	1585.78	1586.21	17900	28389639.0
2025-05-20 14:30:00	1586.05	1586.21	1585.35	1585.5	19500	30923521.0
2025-05-20 14:35:00	1585.35	1585.53	1585.16	1585.43	39500	62589447.0
2025-05-20 14:40:00	1585.52	1586.1	1585.4	1585.4	22700	35998208.0
2025-05-20 14:45:00	1585.44	1585.75	1584.31	1585.16	27100	43054335.0
2025-05-20 14:50:00	1585.0	1586.11	1584.07	1584.25	33600	53260793.0
2025-05-20 14:55:00	1584.5	1585.56	1584.07	1585.53	44900	71160581.0
2025-05-20 15:00:00	1585.55	1585.55	1584.3	1585.0	18400	29160443.0
2025-05-21 09:35:00	1585.0	1593.81	1584.18	1592.79	134800	214196336.0
2025-05-21 09:40:00	1593.1	1593.1	1589.45	1591.0	78400	124850704.0
2025-05-21 09:45:00	1592.0	1595.88	1589.0	1594.03	85400	136037920.0
2025-05-21 09:50:00	1594.93	1595.9	1593.22	1594.59	73200	116733602.0
2025-05-21 09:55:00	1594.6	1594.6	1589.01	1589.26	55600	88482172.0
2025-05-21 10:00:00	1589.26	1589.76	1586.6	1586.6	59200	94047354.0
2025-05-21 10:05:00	1586.67	1588.62	1585.59	1588.62	70200	111368260.0
2025-05-21 10:10:00	1588.3	1588.3	1586.35	1587.98	26100	41425344.0
2025-05-21 10:15:00	1587.66	1588.25	1587.0	1587.1	25900	41117440.0
2025-05-21 10:20:00	1587.55	1587.67	1587.08	1587.65	24000	38097796.0
2025-05-21 10:25:00	1587.55	1592.0	1587.48	1591.51	30200	48003002.0
2025-05-21 10:30:00	1591.0	1594.0	1590.22	1591.37	48600	77378310.0
2025-05-21 10:35:00	1591.38	1593.0	1590.0	1592.99	32200	51251452.0
2025-05-21 10:40:00	1593.0	1594.5	1591.15	1591.24	31900	50824833.0
2025-05-21 10:45:00	1591.57	1593.9	1590.24	1591.58	26200	41702658.0
2025-05-21 10:50:00	1591.58	1593.55	1590.29	1592.38	24400	38847109.0
2025-05-21 10:55:00	1591.29	1594.87	1591.29	1594.2	45600	72657916.0
2025-05-21 11:00:00	1594.74	1594.9	1592.66	1593.13	29900	47655808.0
2025-05-21 11:05:00	1594.14	1595.89	1593.33	1594.67	57800	92216185.0
2025-05-21 11:10:00	1594.6	1594.67	1591.21	1592.63	26500	42221311.0
2025-05-21 11:15:00	1592.0	1594.0	1590.33	1590.33	20100	31895436.0
2025-05-21 11:20:00	1590.89	1592.06	1590.7	1590.77	13100	20844408.0
2025-05-21 11:25:00	1590.53	1591.7	1589.82	1589.82	23400	37325575.0
2025-05-21 11:30:00	1589.88	1590.0	1589.21	1589.99	23500	37356803.0
2025-05-21 13:05:00	1589.7	1589.7	1587.2	1587.72	70600	112156154.0
2025-05-21 13:10:00	1587.72	1589.41	1587.08	1588.01	22000	34854146.0
2025-05-21 13:15:00	1588.04	1588.5	1588.01	1588.31	20200	32080250.0
2025-05-21 13:20:00	1588.19	1589.44	1588.18	1588.88	26500	42098312.0
2025-05-21 13:25:00	1588.89	1590.77	1588.87	1590.23	17800	28298360.0
2025-05-21 13:30:00	1589.5	1590.6	1588.07	1588.07	21700	34483338.0
2025-05-21 13:35:00	1588.1	1588.25	1587.58	1587.85	16800	26676350.0
2025-05-21 13:40:00	1587.78	1587.78	1586.48	1586.51	40400	64113783.0
2025-05-21 13:45:00	1586.25	1587.35	1585.58	1586.9	38700	61379719.0
2025-05-21 13:50:00	1586.92	1586.92	1585.58	1585.71	27600	43772922.0
2025-05-21 13:55:00	1585.56	1585.67	1585.11	1585.39	25900	41059327.0
2025-05-21 14:00:00	1585.39	1585.65	1583.54	1583.6	54200	85889029.0
2025-05-21 14:05:00	1583.54	1583.54	1582.88	1583.27	42000	66491904.0
2025-05-21 14:10:00	1583.27	1584.14	1583.27	1583.54	19100	30249216.0
2025-05-21 14:15:00	1583.53	1583.55	1583.01	1583.15	28700	45437696.0
2025-05-21 14:20:00	1583.13	1583.66	1583.13	1583.64	20900	33090048.0
2025-05-21 14:25:00	1583.52	1583.77	1583.0	1583.02	20900	33093376.0
2025-05-21 14:30:00	1583.1	1583.37	1583.0	1583.02	26000	41157888.0
2025-05-21 14:35:00	1583.05	1583.38	1582.53	1582.83	38900	61578752.0
2025-05-21 14:40:00	1582.87	1583.58	1582.83	1582.98	28100	44487936.0
2025-05-21 14:45:00	1582.9	1583.5	1582.02	1583.0	55800	88313856.0
2025-05-21 14:50:00	1583.0	1586.88	1582.54	1583.27	107500	170405632.0
2025-05-21 14:55:00	1584.0	1584.74	1582.5	1583.66	64300	101888768.0
2025-05-21 15:00:00	1583.01	1583.98	1580.97	1580.97	78700	124346880.0
2025-05-22 09:35:00	1580.99	1584.78	1577.36	1579.94	135700	214606288.0
2025-05-22 09:40:00	1579.92	1579.99	1576.0	1576.0	66200	104467696.0
2025-05-22 09:45:00	1575.9	1575.9	1570.16	1572.04	174500	274473788.0
2025-05-22 09:50:00	1572.04	1572.77	1570.1	1570.79	76300	119845124.0
2025-05-22 09:55:00	1571.0	1576.88	1570.53	1576.88	55600	87458944.0
2025-05-22 10:00:00	1576.98	1580.96	1576.0	1578.74	82500	130292600.0
2025-05-22 10:05:00	1578.7	1579.2	1577.0	1577.47	32400	51200911.0
2025-05-22 10:10:00	1577.6	1578.7	1575.88	1578.59	29900	47164157.0
2025-05-22 10:15:00	1578.39	1578.73	1576.72	1576.85	17300	27287412.0
2025-05-22 10:20:00	1576.85	1577.0	1574.16	1574.16	20400	32148876.0
2025-05-22 10:25:00	1574.17	1576.75	1574.17	1576.74	22400	35276668.0
2025-05-22 10:30:00	1577.0	1578.0	1576.03	1577.8	20200	31859716.0
2025-05-22 10:35:00	1578.0	1579.93	1577.26	1577.9	21300	33628664.0
2025-05-22 10:40:00	1578.23	1579.36	1577.24	1577.25	22700	35825668.0
2025-05-22 10:45:00	1577.24	1578.34	1576.0	1577.71	22500	35475843.0
2025-05-22 10:50:00	1577.66	1579.16	1576.17	1576.73	23900	37651584.0
2025-05-22 10:55:00	1576.97	1578.0	1575.88	1576.1	18800	29641973.0
2025-05-22 11:00:00	1577.49	1577.68	1575.0	1575.17	20100	31672843.0
2025-05-22 11:05:00	1575.18	1576.42	1574.0	1576.42	17600	27726205.0
2025-05-22 11:10:00	1576.39	1579.95	1575.66	1577.97	29400	46407290.0
2025-05-22 11:15:00	1578.72	1580.99	1578.04	1578.94	40800	64479230.0
2025-05-22 11:20:00	1579.98	1583.0	1579.98	1582.58	43200	68325766.0
2025-05-22 11:25:00	1582.57	1584.0	1581.21	1583.3	37600	59573762.0
2025-05-22 11:30:00	1581.34	1582.99	1581.18	1582.1	21200	33441667.0
2025-05-22 13:05:00	1583.0	1583.0	1576.21	1576.69	25400	40226049.0
2025-05-22 13:10:00	1576.32	1579.04	1576.32	1579.02	11000	17354748.0
2025-05-22 13:15:00	1578.0	1579.7	1577.21	1578.06	11400	17994496.0
2025-05-22 13:20:00	1579.2	1579.21	1577.35	1577.97	13800	21774843.0
2025-05-22 13:25:00	1577.9	1579.2	1576.36	1579.19	12600	19873535.0
2025-05-22 13:30:00	1578.0	1579.19	1577.05	1578.97	9500	14995083.0
2025-05-22 13:35:00	1578.98	1580.0	1578.19	1579.69	19800	31262847.0
2025-05-22 13:40:00	1579.99	1580.87	1578.74	1580.87	18800	29700352.0
2025-05-22 13:45:00	1580.76	1581.92	1580.76	1581.37	14400	22659066.0
2025-05-22 13:50:00	1581.37	1581.39	1580.0	1580.75	15100	23980546.0
2025-05-22 13:55:00	1580.82	1580.85	1579.22	1580.4	12800	20224768.0
2025-05-22 14:00:00	1580.01	1581.58	1580.01	1580.08	14300	22608377.0
2025-05-22 14:05:00	1580.62	1581.57	1580.0	1581.0	16100	25453572.0
2025-05-22 14:10:00	1581.0	1581.65	1580.4	1580.4	15900	25137151.0
2025-05-22 14:15:00	1580.25	1581.0	1579.88	1580.0	21900	34608256.0
2025-05-22 14:20:00	1580.78	1580.8	1579.38	1580.01	10600	16747904.0
2025-05-22 14:25:00	1579.99	1581.0	1579.28	1580.14	17100	27019656.0
2025-05-22 14:30:00	1579.89	1580.9	1579.28	1579.51	13000	20419444.0
2025-05-22 14:35:00	1579.2	1580.42	1579.2	1579.61	15500	24486660.0
2025-05-22 14:40:00	1579.56	1580.4	1579.56	1580.14	14000	22119676.0
2025-05-22 14:45:00	1579.94	1581.99	1579.8	1580.98	33000	52175872.0
2025-05-22 14:50:00	1580.98	1581.7	1580.0	1581.0	25600	40468228.0
2025-05-22 14:55:00	1581.0	1581.0	1578.26	1579.29	37600	59391236.0
2025-05-22 15:00:00	1579.37	1580.0	1579.09	1580.0	57300	90621440.0
2025-05-23 09:35:00	1575.2	1584.0	1575.2	1576.51	136000	214742448.0
2025-05-23 09:40:00	1576.51	1580.56	1575.23	1578.56	47600	75094512.0
2025-05-23 09:45:00	1578.6	1583.93	1578.11	1583.83	83000	131234080.0
2025-05-23 09:50:00	1583.0	1583.08	1578.68	1578.68	48000	75918624.0
2025-05-23 09:55:00	1578.68	1579.65	1576.06	1576.06	42300	66743328.0
2025-05-23 10:00:00	1576.06	1576.26	1572.32	1573.97	93500	147131772.0
2025-05-23 10:05:00	1573.97	1575.36	1573.97	1574.95	34400	54175740.0
2025-05-23 10:10:00	1574.88	1575.24	1573.59	1574.75	36000	56676424.0
2025-05-23 10:15:00	1574.75	1579.43	1574.1	1579.43	34700	54739839.0
2025-05-23 10:20:00	1579.58	1579.8	1576.65	1576.98	17500	27632640.0
2025-05-23 10:25:00	1576.97	1577.97	1574.9	1576.2	29600	46660033.0
2025-05-23 10:30:00	1576.05	1577.42	1575.02	1576.79	24000	37824896.0
2025-05-23 10:35:00	1576.62	1578.61	1576.01	1577.84	19800	31233787.0
2025-05-23 10:40:00	1577.92	1578.99	1576.22	1576.91	18800	29664070.0
2025-05-23 10:45:00	1576.86	1579.98	1576.2	1579.1	24500	38748351.0
2025-05-23 10:50:00	1577.63	1582.0	1577.63	1581.0	39300	62099075.0
2025-05-23 10:55:00	1581.0	1581.79	1579.77	1580.9	24700	39052797.0
2025-05-23 11:00:00	1580.95	1582.49	1579.85	1580.89	28100	44439812.0
2025-05-23 11:05:00	1582.56	1583.0	1581.21	1581.46	40000	63302142.0
2025-05-23 11:10:00	1581.44	1582.95	1580.99	1582.79	22500	35601410.0
2025-05-23 11:15:00	1582.95	1585.81	1581.11	1583.15	69100	109466870.0
2025-05-23 11:20:00	1583.16	1585.0	1583.16	1584.99	24800	39259907.0
2025-05-23 11:25:00	1585.0	1585.66	1583.18	1585.14	45800	72683146.0
2025-05-23 11:30:00	1585.01	1586.0	1584.06	1585.89	46300	73414777.0
2025-05-23 13:05:00	1585.88	1586.2	1584.01	1585.5	74000	117323396.0
2025-05-23 13:10:00	1585.48	1585.8	1584.16	1585.0	34700	54991870.0
2025-05-23 13:15:00	1585.0	1587.9	1584.41	1587.3	72000	114145783.0
2025-05-23 13:20:00	1586.78	1587.3	1586.0	1586.04	42500	67420683.0
2025-05-23 13:25:00	1586.53	1586.59	1585.01	1586.0	19200	30449655.0
2025-05-23 13:30:00	1585.22	1586.27	1584.37	1584.56	15600	24726016.0
2025-05-23 13:35:00	1585.0	1585.0	1583.73	1583.73	23000	36442118.0
2025-05-23 13:40:00	1583.37	1584.0	1582.2	1582.4	12100	19152379.0
2025-05-23 13:45:00	1582.37	1582.98	1582.02	1582.89	12400	19622143.0
2025-05-23 13:50:00	1582.9	1583.71	1580.57	1580.96	25100	39707389.0
2025-05-23 13:55:00	1581.5	1582.59	1581.0	1582.03	13000	20562688.0
2025-05-23 14:00:00	1582.04	1583.58	1580.89	1580.89	28800	45556992.0
2025-05-23 14:05:00	1580.46	1581.1	1576.06	1576.06	73700	116307460.0
2025-05-23 14:10:00	1576.08	1576.34	1573.0	1573.01	100600	158394116.0
2025-05-23 14:15:00	1572.75	1574.65	1571.71	1572.26	106800	167963136.0
2025-05-23 14:20:00	1572.22	1574.15	1572.0	1573.79	61300	96406016.0
2025-05-23 14:25:00	1573.99	1575.0	1572.31	1573.3	40900	64352000.0
2025-05-23 14:30:00	1573.2	1574.0	1572.58	1572.63	32300	50805760.0
2025-05-23 14:35:00	1572.64	1572.85	1572.01	1572.85	62700	98582272.0
2025-05-23 14:40:00	1572.79	1573.92	1572.68	1572.88	25200	39644416.0
2025-05-23 14:45:00	1572.88	1573.82	1572.8	1572.89	32200	50655488.0
2025-05-23 14:50:00	1572.8	1572.82	1572.5	1572.6	63000	99075072.0
2025-05-23 14:55:00	1572.8	1575.0	1572.56	1572.81	96000	151093760.0
2025-05-23 15:00:00	1572.94	1574.0	1572.59	1572.6	56100	88188160.0
2025-05-26 09:35:00	1570.0	1574.63	1562.0	1563.03	206400	323399648.0
2025-05-26 09:40:00	1562.89	1570.99	1562.21	1570.6	82500	129111552.0
2025-05-26 09:45:00	1570.0	1570.0	1567.76	1567.76	39000	61177152.0
2025-05-26 09:50:00	1567.94	1569.17	1566.58	1566.72	38800	60809570.0
2025-05-26 09:55:00	1566.65	1568.24	1565.73	1565.73	42300	66272120.0
2025-05-26 10:00:00	1565.78	1567.14	1564.0	1564.13	57100	89388671.0
2025-05-26 10:05:00	1564.48	1565.32	1563.91	1564.93	40300	63113285.0
2025-05-26 10:10:00	1564.83	1565.0	1562.5	1563.98	58100	90832442.0
2025-05-26 10:15:00	1563.14	1564.09	1562.8	1563.12	41100	64254218.0
2025-05-26 10:20:00	1563.17	1565.0	1562.24	1563.35	47800	74595584.0
2025-05-26 10:25:00	1563.02	1565.99	1562.8	1565.33	44900	70224638.0
2025-05-26 10:30:00	1565.33	1565.34	1563.57	1563.57	40900	63982592.0
2025-05-26 10:35:00	1563.6	1566.0	1563.5	1565.5	40500	63371644.0
2025-05-26 10:40:00	1565.15	1565.6	1562.8	1562.8	33900	53017730.0
2025-05-26 10:45:00	1562.6	1563.74	1562.21	1562.77	31400	49074170.0
2025-05-26 10:50:00	1562.7	1563.03	1562.37	1562.99	29200	45631500.0
2025-05-26 10:55:00	1562.5	1563.0	1560.0	1560.04	126200	197044728.0
2025-05-26 11:00:00	1560.0	1560.97	1560.0	1560.3	28400	44369662.0
2025-05-26 11:05:00	1560.2	1560.41	1557.01	1557.02	99600	155284619.0
2025-05-26 11:10:00	1557.0	1557.35	1555.63	1556.15	78700	122390907.0
2025-05-26 11:15:00	1556.01	1556.01	1554.0	1554.22	72700	113057024.0
2025-05-26 11:20:00	1554.26	1554.36	1550.0	1550.6	124200	192698880.0
2025-05-26 11:25:00	1550.6	1551.64	1550.0	1550.14	91700	142261248.0
2025-05-26 11:30:00	1550.18	1550.18	1547.03	1549.59	112600	174331648.0
2025-05-26 13:05:00	1549.61	1552.53	1549.59	1550.99	72600	112559360.0
2025-05-26 13:10:00	1550.7	1550.96	1547.81	1548.0	51500	79764224.0
2025-05-26 13:15:00	1548.01	1548.16	1547.01	1548.16	42000	64998656.0
2025-05-26 13:20:00	1548.16	1548.2	1545.05	1545.1	60800	94041344.0
2025-05-26 13:25:00	1545.1	1546.93	1545.0	1546.1	66100	102152704.0
2025-05-26 13:30:00	1546.1	1546.77	1545.35	1546.7	37900	58590976.0
2025-05-26 13:35:00	1546.74	1548.1	1545.86	1545.99	39900	61707520.0
2025-05-26 13:40:00	1546.0	1549.85	1545.99	1549.23	30800	47664640.0
2025-05-26 13:45:00	1548.58	1549.14	1548.09	1549.11	37900	58702336.0
2025-05-26 13:50:00	1549.11	1549.13	1546.0	1546.3	44400	68707584.0
2025-05-26 13:55:00	1546.08	1547.37	1545.27	1545.67	55900	86413312.0
2025-05-26 14:00:00	1545.71	1548.15	1545.71	1545.97	48200	74639872.0
2025-05-26 14:05:00	1545.8	1548.5	1545.5	1547.65	64500	99739648.0
2025-05-26 14:10:00	1547.65	1548.49	1546.0	1548.27	38200	59103232.0
2025-05-26 14:15:00	1547.82	1548.28	1546.81	1546.87	34300	53076224.0
2025-05-26 14:20:00	1546.8	1547.23	1546.1	1546.26	24800	38264576.0
2025-05-26 14:25:00	1546.29	1546.64	1546.06	1546.24	31900	49323264.0
2025-05-26 14:30:00	1546.24	1547.23	1545.7	1547.22	50600	78236160.0
2025-05-26 14:35:00	1547.23	1549.5	1547.13	1549.5	29100	45088512.0
2025-05-26 14:40:00	1549.49	1550.88	1547.94	1550.1	45900	71122176.0
2025-05-26 14:45:00	1550.1	1550.98	1549.25	1550.8	36400	56425984.0
2025-05-26 14:50:00	1550.79	1552.99	1550.6	1550.82	60800	94306816.0
2025-05-26 14:55:00	1550.82	1551.29	1550.25	1551.01	53500	82969088.0
2025-05-26 15:00:00	1550.66	1551.1	1550.5	1550.5	42400	65650944.0
2025-05-27 09:35:00	1551.0	1555.55	1546.95	1552.0	157600	244333248.0
2025-05-27 09:40:00	1550.2	1557.0	1550.2	1552.99	100400	156088160.0
2025-05-27 09:45:00	1552.98	1557.0	1552.21	1556.18	80800	125703072.0
2025-05-27 09:50:00	1556.02	1558.49	1555.1	1555.13	84000	130739192.0
2025-05-27 09:55:00	1555.06	1555.06	1552.42	1552.92	54200	84228364.0
2025-05-27 10:00:00	1553.03	1553.67	1551.51	1551.52	24500	38036288.0
2025-05-27 10:05:00	1551.5	1552.4	1550.12	1551.17	42400	65795075.0
2025-05-27 10:10:00	1551.8	1551.8	1549.0	1549.01	41000	63556799.0
2025-05-27 10:15:00	1549.49	1550.53	1548.98	1549.17	31100	48189824.0
2025-05-27 10:20:00	1549.17	1549.2	1547.5	1547.6	42000	65035062.0
2025-05-27 10:25:00	1547.6	1548.41	1547.09	1547.5	35300	54609792.0
2025-05-27 10:30:00	1547.78	1548.73	1547.0	1548.73	39900	61737214.0
2025-05-27 10:35:00	1548.58	1550.0	1547.86	1549.45	26600	41196291.0
2025-05-27 10:40:00	1549.31	1549.31	1548.0	1548.0	27500	42585604.0
2025-05-27 10:45:00	1548.0	1549.31	1547.02	1547.4	24100	37306617.0
2025-05-27 10:50:00	1547.16	1547.81	1547.16	1547.81	14400	22347017.0
2025-05-27 10:55:00	1547.81	1548.49	1547.01	1547.08	19400	30019197.0
2025-05-27 11:00:00	1547.08	1547.19	1546.71	1547.19	20800	32093442.0
2025-05-27 11:05:00	1547.18	1549.9	1547.12	1548.0	22100	34192758.0
2025-05-27 11:10:00	1548.0	1549.06	1547.73	1548.07	13200	20434304.0
2025-05-27 11:15:00	1548.08	1549.05	1548.08	1549.05	11600	17961472.0
2025-05-27 11:20:00	1549.04	1549.04	1548.14	1548.33	13200	20441224.0
2025-05-27 11:25:00	1548.2	1548.2	1547.0	1547.0	15500	23987192.0
2025-05-27 11:30:00	1547.0	1547.76	1546.1	1547.76	25800	39871744.0
2025-05-27 13:05:00	1547.78	1547.87	1546.45	1546.45	25400	39395720.0
2025-05-27 13:10:00	1546.5	1547.94	1546.47	1547.05	20400	31564160.0
2025-05-27 13:15:00	1547.04	1547.04	1546.05	1546.05	32100	49670912.0
2025-05-27 13:20:00	1546.04	1546.04	1543.7	1544.45	73000	112779008.0
2025-05-27 13:25:00	1544.3	1544.3	1543.51	1543.58	38900	60054268.0
2025-05-27 13:30:00	1543.58	1545.82	1543.58	1545.05	20800	32121475.0
2025-05-27 13:35:00	1545.07	1546.2	1544.97	1546.03	22400	34624889.0
2025-05-27 13:40:00	1546.13	1548.64	1546.13	1548.4	36200	56030722.0
2025-05-27 13:45:00	1548.49	1549.38	1548.0	1548.0	17100	26487174.0
2025-05-27 13:50:00	1548.0	1548.44	1546.18	1546.18	18600	28778618.0
2025-05-27 13:55:00	1546.18	1546.31	1545.0	1545.4	29300	45280780.0
2025-05-27 14:00:00	1545.26	1546.99	1545.26	1545.5	20900	32307707.0
2025-05-27 14:05:00	1545.5	1545.55	1545.0	1545.06	21800	33684736.0
2025-05-27 14:10:00	1545.01	1545.08	1544.41	1544.41	24700	38157957.0
2025-05-27 14:15:00	1544.4	1545.98	1544.35	1545.53	31800	49055872.0
2025-05-27 14:20:00	1545.58	1546.99	1545.55	1546.16	27200	42060282.0
2025-05-27 14:25:00	1546.01	1546.95	1545.54	1546.33	31400	48551168.0
2025-05-27 14:30:00	1546.33	1546.37	1545.02	1545.29	29900	46208516.0
2025-05-27 14:35:00	1545.1	1545.13	1543.55	1543.95	53600	82777084.0
2025-05-27 14:40:00	1543.9	1544.12	1543.81	1543.98	24600	37980674.0
2025-05-27 14:45:00	1543.92	1544.18	1543.8	1544.0	37000	57072386.0
2025-05-27 14:50:00	1544.0	1545.16	1543.9	1545.15	32100	49697530.0
2025-05-27 14:55:00	1545.38	1547.77	1545.11	1545.87	70500	108935426.0
2025-05-27 15:00:00	1545.36	1545.96	1543.9	1543.9	67900	104870906.0
2025-05-28 09:35:00	1543.99	1546.43	1538.8	1541.13	142400	219517072.0
2025-05-28 09:40:00	1541.01	1541.01	1539.01	1539.1	63000	97010672.0
2025-05-28 09:45:00	1539.53	1539.8	1536.18	1536.18	76900	118312768.0
2025-05-28 09:50:00	1536.2	1537.58	1533.0	1536.97	109600	168195269.0
2025-05-28 09:55:00	1536.69	1541.56	1536.0	1541.14	55700	85772862.0
2025-05-28 10:00:00	1541.14	1544.58	1539.9	1544.5	47500	73262135.0
2025-05-28 10:05:00	1544.49	1545.0	1542.51	1544.39	37400	57754502.0
2025-05-28 10:10:00	1544.4	1544.4	1540.13	1543.87	29500	45489986.0
2025-05-28 10:15:00	1543.69	1544.34	1540.72	1541.86	29100	44890496.0
2025-05-28 10:20:00	1541.85	1541.85	1539.02	1539.08	25400	39121412.0
2025-05-28 10:25:00	1539.09	1539.1	1537.58	1539.09	23600	36304370.0
2025-05-28 10:30:00	1539.08	1539.09	1538.21	1538.21	23000	35393738.0
2025-05-28 10:35:00	1538.22	1538.7	1537.03	1537.03	21300	32758396.0
2025-05-28 10:40:00	1537.01	1538.16	1536.11	1536.11	20800	31971194.0
2025-05-28 10:45:00	1536.11	1538.0	1536.0	1536.17	42800	65774600.0
2025-05-28 10:50:00	1536.11	1536.6	1536.0	1536.24	19800	30415992.0
2025-05-28 10:55:00	1536.51	1536.85	1536.25	1536.4	15400	23661696.0
2025-05-28 11:00:00	1536.2	1536.73	1535.0	1536.16	38200	58663944.0
2025-05-28 11:05:00	1536.54	1536.55	1535.9	1536.39	21800	33491712.0
2025-05-28 11:10:00	1536.39	1536.73	1535.18	1535.49	20000	30719744.0
2025-05-28 11:15:00	1535.6	1537.47	1535.6	1536.23	20800	31935744.0
2025-05-28 11:20:00	1536.24	1538.0	1536.24	1537.28	17400	26748024.0
2025-05-28 11:25:00	1536.61	1536.61	1535.03	1535.63	33600	51598476.0
2025-05-28 11:30:00	1535.59	1536.22	1535.04	1535.49	13900	21341182.0
2025-05-28 13:05:00	1535.5	1539.89	1535.49	1537.0	36300	55805434.0
2025-05-28 13:10:00	1537.0	1539.6	1537.0	1539.6	14000	21485572.0
2025-05-28 13:15:00	1539.53	1541.73	1539.53	1540.0	25900	39900540.0
2025-05-28 13:20:00	1540.0	1540.98	1539.77	1539.95	9900	15248512.0
2025-05-28 13:25:00	1540.0	1541.35	1540.0	1541.31	20000	30891132.0
2025-05-28 13:30:00	1541.33	1543.54	1541.21	1543.32	29400	45353220.0
2025-05-28 13:35:00	1543.5	1546.44	1543.5	1545.26	65900	101835260.0
2025-05-28 13:40:00	1545.29	1545.4	1541.31	1543.01	25900	39982984.0
2025-05-28 13:45:00	1543.02	1543.78	1542.05	1542.06	17200	26594949.0
2025-05-28 13:50:00	1542.05	1542.05	1540.3	1541.08	19300	29680883.0
2025-05-28 13:55:00	1540.74	1542.87	1540.74	1542.87	13800	21276032.0
2025-05-28 14:00:00	1542.12	1543.5	1542.12	1543.21	13100	20214532.0
2025-05-28 14:05:00	1543.46	1544.76	1543.22	1544.19	29200	45085828.0
2025-05-28 14:10:00	1544.28	1544.43	1543.33	1543.34	23000	35507328.0
2025-05-28 14:15:00	1543.3	1543.44	1541.5	1541.5	16900	26071296.0
2025-05-28 14:20:00	1541.3	1541.47	1540.6	1541.0	23500	36214904.0
2025-05-28 14:25:00	1540.8	1542.42	1540.8	1542.34	18400	28365711.0
2025-05-28 14:30:00	1542.28	1543.43	1541.98	1543.0	19600	30237169.0
2025-05-28 14:35:00	1542.99	1543.0	1541.16	1541.57	17900	27598082.0
2025-05-28 14:40:00	1541.59	1542.0	1540.0	1540.04	31000	47766536.0
2025-05-28 14:45:00	1540.04	1540.08	1539.03	1539.5	46500	71591940.0
2025-05-28 14:50:00	1539.5	1540.02	1539.12	1540.02	32000	49323509.0
2025-05-28 14:55:00	1540.04	1542.33	1540.0	1542.3	59500	91625213.0
2025-05-28 15:00:00	1542.18	1542.5	1537.0	1537.0	69500	106862088.0
2025-05-29 09:35:00	1540.0	1544.12	1533.13	1533.19	148900	228878352.0
2025-05-29 09:40:00	1533.18	1538.4	1532.01	1538.0	85200	130706224.0
2025-05-29 09:45:00	1537.96	1540.99	1536.97	1540.1	42800	65914688.0
2025-05-29 09:50:00	1540.1	1542.0	1539.0	1539.01	68500	105440800.0
2025-05-29 09:55:00	1539.0	1544.18	1539.0	1543.0	85400	131698144.0
2025-05-29 10:00:00	1543.13	1546.32	1543.0	1545.0	69400	107212038.0
2025-05-29 10:05:00	1545.5	1547.05	1543.15	1543.24	74600	115323456.0
2025-05-29 10:10:00	1543.5	1543.99	1541.2	1541.53	47700	73576884.0
2025-05-29 10:15:00	1541.5	1541.5	1539.05	1540.0	54000	83176393.0
2025-05-29 10:20:00	1540.0	1544.15	1540.0	1544.15	32900	50726589.0
2025-05-29 10:25:00	1544.8	1547.99	1542.7	1542.7	73600	113859844.0
2025-05-29 10:30:00	1542.09	1546.35	1541.58	1545.04	23700	36594428.0
2025-05-29 10:35:00	1545.6	1546.75	1544.0	1544.27	33300	51466624.0
2025-05-29 10:40:00	1544.27	1547.0	1544.27	1546.73	33100	51177472.0
2025-05-29 10:45:00	1546.9	1552.8	1546.9	1552.7	113100	175139200.0
2025-05-29 10:50:00	1552.77	1555.0	1552.0	1553.97	80100	124583296.0
2025-05-29 10:55:00	1553.98	1554.99	1550.03	1553.32	76500	118750336.0
2025-05-29 11:00:00	1552.3	1553.31	1548.8	1548.91	42000	65164544.0
2025-05-29 11:05:00	1549.51	1551.0	1548.11	1549.66	30000	46484103.0
2025-05-29 11:10:00	1549.46	1551.0	1548.55	1549.36	26800	41530997.0
2025-05-29 11:15:00	1549.75	1551.0	1549.33	1551.0	34300	53156484.0
2025-05-29 11:20:00	1551.0	1551.99	1550.0	1550.69	33200	51500930.0
2025-05-29 11:25:00	1550.73	1552.48	1550.73	1551.34	28000	43441150.0
2025-05-29 11:30:00	1551.87	1552.5	1549.9	1549.9	23200	35996416.0
2025-05-29 13:05:00	1550.0	1550.0	1543.13	1544.4	90900	140556284.0
2025-05-29 13:10:00	1544.41	1546.3	1544.01	1545.66	27300	42172930.0
2025-05-29 13:15:00	1546.04	1548.0	1545.4	1545.74	24200	37426185.0
2025-05-29 13:20:00	1545.74	1548.0	1545.74	1546.8	16400	25374709.0
2025-05-29 13:25:00	1546.8	1547.21	1544.22	1544.24	22300	34465283.0
2025-05-29 13:30:00	1544.42	1544.85	1543.26	1543.61	30900	47710976.0
2025-05-29 13:35:00	1543.6	1545.0	1543.28	1544.31	33500	51719169.0
2025-05-29 13:40:00	1544.3	1544.44	1542.03	1543.0	21700	33487610.0
2025-05-29 13:45:00	1543.0	1544.89	1542.99	1544.74	21900	33816330.0
2025-05-29 13:50:00	1544.79	1544.9	1542.33	1542.55	26200	40444406.0
2025-05-29 13:55:00	1542.55	1545.0	1542.55	1544.84	23200	35824647.0
2025-05-29 14:00:00	1544.86	1544.98	1543.82	1544.01	17100	26410237.0
2025-05-29 14:05:00	1544.0	1545.0	1542.35	1542.99	33100	51094278.0
2025-05-29 14:10:00	1543.15	1544.39	1542.38	1542.5	27100	41816063.0
2025-05-29 14:15:00	1543.0	1543.53	1542.3	1542.43	22500	34710525.0
2025-05-29 14:20:00	1542.77	1542.77	1541.2	1541.21	33200	51193340.0
2025-05-29 14:25:00	1541.22	1542.31	1541.22	1542.23	19300	29758724.0
2025-05-29 14:30:00	1542.32	1543.67	1542.0	1542.16	20800	32083968.0
2025-05-29 14:35:00	1542.16	1542.61	1541.98	1542.42	27900	42955256.0
2025-05-29 14:40:00	1542.4	1542.43	1541.2	1541.87	32100	49488392.0
2025-05-29 14:45:00	1541.87	1542.16	1541.49	1541.51	37000	57122556.0
2025-05-29 14:50:00	1541.48	1541.48	1540.01	1540.06	60900	93831172.0
2025-05-29 14:55:00	1540.07	1541.98	1540.06	1541.98	50400	77669372.0
2025-05-29 15:00:00	1541.39	1542.36	1540.0	1540.0	105800	162833927.0
2025-05-30 09:35:00	1540.15	1544.99	1537.0	1540.3	171200	263957008.0
2025-05-30 09:40:00	1540.48	1540.48	1535.51	1536.0	92700	142530320.0
2025-05-30 09:45:00	1536.51	1537.61	1536.0	1536.1	72000	110627808.0
2025-05-30 09:50:00	1536.1	1536.21	1532.1	1532.1	146100	224122494.0
2025-05-30 09:55:00	1532.07	1533.5	1531.01	1532.8	78800	120750266.0
2025-05-30 10:00:00	1532.1	1532.18	1526.51	1526.51	172700	264198986.0
2025-05-30 10:05:00	1526.08	1526.86	1522.22	1523.0	181900	277356670.0
2025-05-30 10:10:00	1523.0	1523.7	1520.22	1520.36	134100	204150272.0
2025-05-30 10:15:00	1520.22	1520.22	1518.02	1518.02	143300	217718656.0
2025-05-30 10:20:00	1518.01	1519.88	1516.0	1519.88	92800	140828416.0
2025-05-30 10:25:00	1519.89	1519.92	1518.88	1519.01	62100	94343296.0
2025-05-30 10:30:00	1519.07	1519.39	1516.5	1517.03	81300	123412736.0
2025-05-30 10:35:00	1516.82	1519.79	1515.28	1517.67	93400	141732096.0
2025-05-30 10:40:00	1517.35	1518.92	1516.66	1516.66	53600	81277184.0
2025-05-30 10:45:00	1516.68	1518.88	1516.6	1518.88	65000	98605312.0
2025-05-30 10:50:00	1518.81	1520.02	1517.85	1520.02	44400	67421440.0
2025-05-30 10:55:00	1520.02	1520.5	1518.1	1519.54	51600	78416128.0
2025-05-30 11:00:00	1519.5	1521.49	1518.94	1521.42	36700	55784448.0
2025-05-30 11:05:00	1521.4	1522.0	1520.0	1520.31	40400	61453312.0
2025-05-30 11:10:00	1520.41	1522.59	1520.11	1520.21	28200	42893056.0
2025-05-30 11:15:00	1520.32	1521.55	1519.0	1519.0	29000	44028928.0
2025-05-30 11:20:00	1519.61	1520.9	1518.33	1519.0	26800	40709632.0
2025-05-30 11:25:00	1519.94	1519.94	1517.13	1517.13	49600	75287552.0
2025-05-30 11:30:00	1517.06	1517.93	1516.88	1516.96	43600	66148352.0
2025-05-30 13:05:00	1517.01	1520.88	1516.66	1519.0	67500	102476288.0
2025-05-30 13:10:00	1519.0	1521.91	1518.22	1521.82	24600	37379072.0
2025-05-30 13:15:00	1521.8	1521.88	1520.88	1521.59	41800	63589114.0
2025-05-30 13:20:00	1521.0	1522.13	1519.88	1520.79	61700	93827594.0
2025-05-30 13:25:00	1520.8	1523.99	1520.8	1523.45	62200	94676469.0
2025-05-30 13:30:00	1523.48	1523.48	1523.0	1523.01	22900	34885898.0
2025-05-30 13:35:00	1523.43	1524.98	1523.01	1524.95	35300	53812986.0
2025-05-30 13:40:00	1524.99	1526.93	1524.85	1526.93	56600	86345473.0
2025-05-30 13:45:00	1526.93	1528.87	1526.01	1528.7	42200	64447234.0
2025-05-30 13:50:00	1528.5	1529.0	1525.25	1527.4	30700	46891006.0
2025-05-30 13:55:00	1527.87	1528.06	1525.0	1526.0	23700	36205570.0
2025-05-30 14:00:00	1526.01	1527.95	1525.2	1527.8	29800	45499646.0
2025-05-30 14:05:00	1527.46	1528.9	1527.11	1528.03	22300	34081020.0
2025-05-30 14:10:00	1528.01	1528.8	1527.41	1528.03	19500	29799430.0
2025-05-30 14:15:00	1528.03	1530.9	1527.94	1530.88	39200	59948800.0
2025-05-30 14:20:00	1530.91	1531.9	1529.77	1530.8	29500	45160960.0
2025-05-30 14:25:00	1531.2	1532.19	1528.32	1529.0	22200	33976832.0
2025-05-30 14:30:00	1529.0	1529.2	1526.58	1528.29	26400	40340998.0
2025-05-30 14:35:00	1528.0	1529.9	1527.56	1528.41	23700	36236026.0
2025-05-30 14:40:00	1528.47	1529.43	1527.0	1527.24	25000	38208005.0
2025-05-30 14:45:00	1527.11	1527.6	1526.2	1526.5	21800	33288695.0
2025-05-30 14:50:00	1526.48	1527.94	1526.41	1527.22	34200	52129028.0
2025-05-30 14:55:00	1527.54	1531.96	1527.14	1529.17	101600	155435520.0
2025-05-30 15:00:00	1529.49	1530.77	1522.0	1522.0	268200	408479744.0
2025-06-03 09:35:00	1508.01	1513.79	1508.0	1510.31	399200	602668354.0
2025-06-03 09:40:00	1510.9	1513.74	1506.64	1512.17	140300	211917438.0
2025-06-03 09:45:00	1511.82	1513.5	1508.45	1513.28	116500	175974338.0
2025-06-03 09:50:00	1512.87	1519.0	1512.81	1518.01	102300	155180930.0
2025-06-03 09:55:00	1517.42	1517.42	1515.0	1516.0	70000	106155636.0
2025-06-03 10:00:00	1515.97	1515.97	1510.0	1510.9	82900	125325198.0
2025-06-03 10:05:00	1510.98	1513.97	1510.9	1513.78	58100	87878390.0
2025-06-03 10:10:00	1513.76	1513.88	1508.88	1509.08	91600	138412928.0
2025-06-03 10:15:00	1509.1	1510.84	1509.1	1510.66	44700	67504252.0
2025-06-03 10:20:00	1510.57	1511.97	1510.57	1511.01	31500	47604483.0
2025-06-03 10:25:00	1511.0	1512.0	1510.01	1511.25	42700	64521989.0
2025-06-03 10:30:00	1511.25	1512.03	1509.02	1509.12	46800	70691066.0
2025-06-03 10:35:00	1509.0	1510.88	1508.68	1510.88	47100	71102214.0
2025-06-03 10:40:00	1510.88	1511.87	1509.29	1510.99	35900	54315900.0
2025-06-03 10:45:00	1511.0	1511.95	1510.07	1511.87	30000	45325191.0
2025-06-03 10:50:00	1510.8	1513.66	1510.8	1511.93	76300	115234429.0
2025-06-03 10:55:00	1511.93	1513.25	1511.2	1511.6	31700	47927168.0
2025-06-03 11:00:00	1511.12	1511.5	1510.5	1511.5	27300	41250560.0
2025-06-03 11:05:00	1511.5	1514.93	1511.5	1514.93	51100	77436412.0
2025-06-03 11:10:00	1515.39	1516.41	1513.5	1515.0	61300	92802564.0
2025-06-03 11:15:00	1514.95	1515.75	1512.88	1514.69	36400	55159298.0
2025-06-03 11:20:00	1515.19	1515.3	1513.07	1513.07	26300	39825918.0
2025-06-03 11:25:00	1513.78	1513.78	1512.04	1512.88	23600	35697666.0
2025-06-03 11:30:00	1512.88	1513.0	1511.6	1512.0	31200	47229182.0
2025-06-03 13:05:00	1512.0	1513.82	1511.4	1512.93	58100	87857404.0
2025-06-03 13:10:00	1512.89	1512.91	1511.77	1512.0	25100	37958149.0
2025-06-03 13:15:00	1512.03	1513.71	1511.38	1512.96	29100	44019451.0
2025-06-03 13:20:00	1512.96	1512.96	1510.95	1511.11	40800	61667075.0
2025-06-03 13:25:00	1511.1	1511.12	1510.85	1511.07	31800	48050182.0
2025-06-03 13:30:00	1511.08	1511.1	1510.12	1510.12	35900	54237435.0
2025-06-03 13:35:00	1510.01	1510.17	1509.0	1509.0	78200	117957115.0
2025-06-03 13:40:00	1509.22	1509.85	1508.9	1509.79	35700	53894152.0
2025-06-03 13:45:00	1509.65	1510.0	1508.9	1510.0	42300	63849213.0
2025-06-03 13:50:00	1510.1	1510.44	1509.0	1509.09	28700	43327740.0
2025-06-03 13:55:00	1509.08	1509.93	1508.1	1509.93	44800	67659012.0
2025-06-03 14:00:00	1510.0	1511.0	1508.95	1508.95	26500	39953152.0
2025-06-03 14:05:00	1508.97	1509.8	1508.1	1509.75	44500	67147520.0
2025-06-03 14:10:00	1509.8	1509.95	1509.36	1509.87	28800	43563518.0
2025-06-03 14:15:00	1509.57	1509.86	1508.5	1508.77	48800	73639682.0
2025-06-03 14:20:00	1508.77	1508.79	1508.1	1508.22	35600	53697797.0
2025-06-03 14:25:00	1508.2	1509.2	1508.2	1509.15	42200	63663859.0
2025-06-03 14:30:00	1509.16	1509.17	1508.12	1508.12	40000	60348936.0
2025-06-03 14:35:00	1508.09	1509.13	1508.01	1509.13	68100	102720514.0
2025-06-03 14:40:00	1509.1	1509.1	1508.5	1508.61	64200	96867574.0
2025-06-03 14:45:00	1508.62	1508.63	1508.0	1508.22	94500	142436618.0
2025-06-03 14:50:00	1508.19	1508.36	1508.0	1508.0	68800	103839486.0
2025-06-03 14:55:00	1508.01	1508.15	1507.77	1508.15	87100	131250941.0
2025-06-03 15:00:00	1508.03	1509.0	1508.0	1509.0	93500	141144833.0
2025-06-04 09:35:00	1510.5	1515.35	1509.22	1513.67	134200	202965760.0
2025-06-04 09:40:00	1513.67	1516.85	1513.03	1515.5	75700	114686656.0
2025-06-04 09:45:00	1515.5	1522.88	1515.46	1520.36	125700	191037856.0
2025-06-04 09:50:00	1520.5	1521.0	1517.0	1517.03	76200	115790557.0
2025-06-04 09:55:00	1517.03	1517.3	1514.1	1515.97	59300	89892937.0
2025-06-04 10:00:00	1515.97	1517.71	1515.6	1515.95	39300	59614718.0
2025-06-04 10:05:00	1516.0	1518.0	1515.84	1518.0	39400	59757052.0
2025-06-04 10:10:00	1517.68	1517.88	1516.0	1517.88	32500	49288381.0
2025-06-04 10:15:00	1517.87	1517.99	1515.94	1517.0	23900	36246659.0
2025-06-04 10:20:00	1517.0	1517.0	1516.08	1516.88	20200	30637248.0
2025-06-04 10:25:00	1516.53	1516.61	1516.0	1516.6	24000	36393091.0
2025-06-04 10:30:00	1516.61	1516.87	1516.3	1516.4	31100	47167041.0
2025-06-04 10:35:00	1516.3	1516.3	1513.2	1513.61	59400	89987002.0
2025-06-04 10:40:00	1513.62	1514.99	1513.21	1513.24	31800	48026242.0
2025-06-04 10:45:00	1513.21	1513.93	1513.19	1513.47	21000	31806080.0
2025-06-04 10:50:00	1513.6	1514.82	1513.34	1513.45	27400	41576315.0
2025-06-04 10:55:00	1513.47	1514.86	1513.28	1514.26	24400	36936833.0
2025-06-04 11:00:00	1514.26	1514.26	1513.29	1513.34	23400	35416064.0
2025-06-04 11:05:00	1513.3	1513.3	1511.0	1511.08	47700	72113924.0
2025-06-04 11:10:00	1511.04	1512.57	1511.0	1512.55	28700	43380609.0
2025-06-04 11:15:00	1512.2	1513.51	1512.06	1512.58	27700	41896326.0
2025-06-04 11:20:00	1512.58	1514.79	1512.5	1514.31	31700	47973107.0
2025-06-04 11:25:00	1514.31	1515.94	1513.01	1514.43	36700	55585666.0
2025-06-04 11:30:00	1514.4	1514.44	1512.5	1512.86	32000	48415366.0
2025-06-04 13:05:00	1512.86	1512.86	1510.0	1511.01	101100	152778998.0
2025-06-04 13:10:00	1511.75	1513.0	1511.0	1511.91	36500	55179784.0
2025-06-04 13:15:00	1511.5	1512.89	1510.5	1511.12	60300	91125884.0
2025-06-04 13:20:00	1510.6	1511.0	1510.0	1510.0	82900	125201148.0
2025-06-04 13:25:00	1510.0	1511.0	1509.96	1510.21	41200	62219138.0
2025-06-04 13:30:00	1510.19	1511.56	1510.16	1511.48	32000	48342785.0
2025-06-04 13:35:00	1511.48	1511.48	1510.4	1510.48	36900	55746563.0
2025-06-04 13:40:00	1510.48	1510.49	1510.35	1510.49	34500	52109306.0
2025-06-04 13:45:00	1510.49	1510.49	1510.34	1510.48	35900	54223362.0
2025-06-04 13:50:00	1510.48	1511.8	1510.48	1511.71	28800	43523341.0
2025-06-04 13:55:00	1511.72	1511.73	1510.7	1511.03	36000	54406652.0
2025-06-04 14:00:00	1511.03	1511.11	1510.35	1510.97	38600	58318586.0
2025-06-04 14:05:00	1510.96	1510.96	1510.52	1510.88	35900	54237443.0
2025-06-04 14:10:00	1510.88	1510.88	1510.0	1510.07	55800	84274428.0
2025-06-04 14:15:00	1510.01	1510.08	1509.77	1509.8	58800	88685308.0
2025-06-04 14:20:00	1509.81	1510.32	1509.81	1510.02	57600	86976779.0
2025-06-04 14:25:00	1510.0	1510.0	1509.52	1509.6	51900	78464260.0
2025-06-04 14:30:00	1509.58	1509.69	1509.56	1509.66	45800	69140211.0
2025-06-04 14:35:00	1509.66	1509.97	1509.6	1509.83	52200	78808575.0
2025-06-04 14:40:00	1509.84	1509.86	1509.75	1509.76	45800	69149190.0
2025-06-04 14:45:00	1509.73	1509.73	1509.61	1509.64	48800	73671677.0
2025-06-04 14:50:00	1509.62	1510.28	1509.6	1509.96	53900	81383432.0
2025-06-04 14:55:00	1509.9	1509.9	1509.6	1509.8	70600	106478584.0
2025-06-04 15:00:00	1509.77	1510.02	1509.73	1509.96	85600	129326852.0
2025-06-05 09:35:00	1514.0	1514.0	1509.1	1510.1	153700	232191024.0
2025-06-05 09:40:00	1510.99	1513.75	1510.0	1512.55	71600	108298960.0
2025-06-05 09:45:00	1511.51	1512.52	1506.05	1508.22	109200	164654784.0
2025-06-05 09:50:00	1508.77	1508.93	1507.8	1507.98	48100	72562368.0
2025-06-05 09:55:00	1507.98	1508.26	1505.88	1507.5	95300	143592825.0
2025-06-05 10:00:00	1507.94	1507.94	1505.0	1505.01	63600	95713153.0
2025-06-05 10:05:00	1505.0	1505.01	1502.22	1505.0	115600	173779070.0
2025-06-05 10:10:00	1505.0	1506.51	1503.95	1506.5	36300	54636168.0
2025-06-05 10:15:00	1506.61	1507.8	1506.0	1507.63	52200	78666116.0
2025-06-05 10:20:00	1507.58	1508.0	1506.52	1508.0	42000	63245308.0
2025-06-05 10:25:00	1508.09	1510.85	1507.02	1509.75	40000	60369147.0
2025-06-05 10:30:00	1509.75	1511.5	1509.05	1510.48	42500	64166143.0
2025-06-05 10:35:00	1510.0	1512.7	1509.64	1512.5	44000	66477960.0
2025-06-05 10:40:00	1512.66	1514.0	1509.01	1509.5	45800	69268216.0
2025-06-05 10:45:00	1509.01	1510.08	1509.01	1509.99	33400	50417279.0
2025-06-05 10:50:00	1509.5	1510.1	1509.49	1509.99	29100	43936647.0
2025-06-05 10:55:00	1510.0	1510.49	1508.69	1508.69	34100	51474563.0
2025-06-05 11:00:00	1508.7	1509.0	1508.03	1508.58	30400	45859453.0
2025-06-05 11:05:00	1508.48	1510.0	1508.09	1509.06	35600	53723777.0
2025-06-05 11:10:00	1509.67	1510.6	1509.05	1510.0	30800	46501243.0
2025-06-05 11:15:00	1509.8	1510.29	1509.28	1509.55	28100	42422022.0
2025-06-05 11:20:00	1509.54	1509.97	1509.33	1509.8	31900	48156026.0
2025-06-05 11:25:00	1509.98	1509.99	1509.0	1509.28	24100	36376448.0
2025-06-05 11:30:00	1509.28	1510.07	1508.88	1509.45	25500	38590600.0
2025-06-05 13:05:00	1509.45	1509.5	1506.9	1508.98	56200	84723452.0
2025-06-05 13:10:00	1508.98	1509.93	1507.95	1509.56	34700	52308992.0
2025-06-05 13:15:00	1509.87	1509.87	1508.1	1509.87	40700	61430016.0
2025-06-05 13:20:00	1509.85	1509.96	1509.51	1509.94	26200	39649796.0
2025-06-05 13:25:00	1509.96	1511.53	1509.96	1510.0	47400	71598584.0
2025-06-05 13:30:00	1510.07	1510.32	1509.88	1509.99	32600	49226500.0
2025-06-05 13:35:00	1510.0	1511.18	1509.99	1511.18	25800	38967812.0
2025-06-05 13:40:00	1511.13	1511.39	1510.45	1510.92	20200	30523381.0
2025-06-05 13:45:00	1510.47	1511.17	1510.09	1511.05	29800	44915972.0
2025-06-05 13:50:00	1511.04	1512.58	1510.95	1511.52	37900	57292809.0
2025-06-05 13:55:00	1511.7	1511.7	1510.76	1510.94	24100	36420601.0
2025-06-05 14:00:00	1510.95	1512.05	1510.88	1512.0	31200	47155969.0
2025-06-05 14:05:00	1512.02	1516.0	1512.02	1515.0	103400	156593408.0
2025-06-05 14:10:00	1514.99	1515.0	1513.87	1514.0	37700	57098240.0
2025-06-05 14:15:00	1514.0	1514.0	1511.11	1511.3	36900	55828472.0
2025-06-05 14:20:00	1512.06	1513.67	1511.0	1511.09	31500	47742986.0
2025-06-05 14:25:00	1511.09	1512.83	1510.82	1510.97	41400	62555126.0
2025-06-05 14:30:00	1510.96	1511.99	1510.8	1510.84	49500	74667528.0
2025-06-05 14:35:00	1510.83	1510.83	1510.4	1510.48	42500	64332028.0
2025-06-05 14:40:00	1510.41	1513.71	1510.0	1513.44	64700	97798916.0
2025-06-05 14:45:00	1513.48	1513.48	1510.95	1511.02	62800	94872569.0
2025-06-05 14:50:00	1511.0	1511.18	1510.93	1511.01	49900	75491593.0
2025-06-05 14:55:00	1511.0	1512.75	1510.66	1511.78	53200	80429312.0
2025-06-05 15:00:00	1511.33	1514.0	1511.09	1514.0	78200	118222072.0
2025-06-06 09:35:00	1513.8	1515.65	1510.0	1511.8	150700	228000240.0
2025-06-06 09:40:00	1512.02	1516.55	1511.8	1516.51	69800	105669200.0
2025-06-06 09:45:00	1516.99	1518.88	1516.0	1516.7	117700	178597376.0
2025-06-06 09:50:00	1517.14	1518.24	1515.0	1515.5	66400	100790144.0
2025-06-06 09:55:00	1515.21	1515.59	1512.48	1513.24	79300	120050883.0
2025-06-06 10:00:00	1513.85	1513.85	1511.5	1512.01	82400	124623285.0
2025-06-06 10:05:00	1512.39	1513.7	1512.0	1512.9	50700	76690442.0
2025-06-06 10:10:00	1512.9	1513.47	1512.78	1513.01	30100	45540928.0
2025-06-06 10:15:00	1513.0	1513.07	1512.22	1512.88	42100	63694778.0
2025-06-06 10:20:00	1512.89	1513.08	1512.72	1513.08	26200	39639104.0
2025-06-06 10:25:00	1513.01	1513.54	1513.01	1513.01	18800	28446332.0
2025-06-06 10:30:00	1513.02	1515.35	1513.01	1514.6	23100	34978693.0
2025-06-06 10:35:00	1514.62	1514.98	1514.0	1514.0	17800	26957447.0
2025-06-06 10:40:00	1514.01	1515.74	1513.8	1514.18	33200	50295540.0
2025-06-06 10:45:00	1514.88	1514.88	1513.86	1514.0	14800	22408200.0
2025-06-06 10:50:00	1514.0	1514.0	1513.78	1513.85	18200	27552517.0
2025-06-06 10:55:00	1513.85	1514.09	1513.03	1513.03	28700	43446784.0
2025-06-06 11:00:00	1513.04	1514.23	1513.02	1514.13	35800	54178815.0
2025-06-06 11:05:00	1514.08	1514.18	1513.11	1513.11	20700	31334144.0
2025-06-06 11:10:00	1513.06	1513.87	1513.0	1513.72	29500	44605824.0
2025-06-06 11:15:00	1513.86	1513.86	1512.7	1512.75	27800	42064514.0
2025-06-06 11:20:00	1512.76	1513.73	1512.3	1513.0	33000	49919488.0
2025-06-06 11:25:00	1513.0	1513.0	1510.5	1511.2	55700	84234112.0
2025-06-06 11:30:00	1511.3	1511.92	1509.63	1510.0	68000	102710386.0
2025-06-06 13:05:00	1510.0	1510.04	1509.37	1510.0	54600	82445056.0
2025-06-06 13:10:00	1510.0	1510.06	1508.81	1509.01	76800	115832588.0
2025-06-06 13:15:00	1509.01	1509.05	1508.0	1508.02	50000	75429628.0
2025-06-06 13:20:00	1508.02	1509.02	1508.02	1509.02	37400	56415614.0
2025-06-06 13:25:00	1509.01	1509.08	1508.0	1508.0	58800	88703880.0
2025-06-06 13:30:00	1508.0	1508.62	1508.0	1508.62	54000	81558266.0
2025-06-06 13:35:00	1508.62	1509.49	1508.0	1508.81	56800	85672956.0
2025-06-06 13:40:00	1508.81	1510.0	1508.81	1509.84	37000	55819783.0
2025-06-06 13:45:00	1509.88	1509.92	1508.81	1509.61	34800	52530936.0
2025-06-06 13:50:00	1509.6	1509.6	1508.02	1508.02	36700	55373061.0
2025-06-06 13:55:00	1508.01	1508.02	1507.0	1507.04	55400	83559672.0
2025-06-06 14:00:00	1507.03	1507.14	1507.02	1507.08	39100	58927112.0
2025-06-06 14:05:00	1507.1	1507.1	1503.57	1504.02	109100	164247552.0
2025-06-06 14:10:00	1504.01	1504.4	1503.98	1504.2	54700	82274048.0
2025-06-06 14:15:00	1504.2	1504.37	1504.0	1504.01	53800	80922880.0
2025-06-06 14:20:00	1504.01	1504.06	1503.9	1503.9	49100	73845504.0
2025-06-06 14:25:00	1503.98	1504.09	1503.88	1504.07	46900	70512384.0
2025-06-06 14:30:00	1504.08	1504.1	1503.51	1503.63	60500	90979328.0
2025-06-06 14:35:00	1503.71	1503.98	1503.63	1503.63	49800	74890752.0
2025-06-06 14:40:00	1503.51	1503.51	1503.02	1503.19	64700	97255168.0
2025-06-06 14:45:00	1503.19	1503.2	1503.0	1503.14	55300	83074048.0
2025-06-06 14:50:00	1503.15	1505.55	1503.14	1504.53	55500	83477760.0
2025-06-06 14:55:00	1505.15	1506.06	1504.46	1506.06	72200	108676864.0
2025-06-06 15:00:00	1506.0	1506.6	1505.31	1506.39	98800	148873473.0
2025-06-09 09:35:00	1505.02	1507.88	1501.03	1501.88	254400	382621920.0
2025-06-09 09:40:00	1501.06	1504.73	1500.0	1502.8	295500	443516838.0
2025-06-09 09:45:00	1502.78	1506.8	1500.36	1506.8	100300	150771130.0
2025-06-09 09:50:00	1506.98	1507.31	1504.0	1506.15	101200	152374200.0
2025-06-09 09:55:00	1506.15	1506.65	1504.98	1505.05	101500	152815234.0
2025-06-09 10:00:00	1505.0	1505.0	1502.0	1502.01	111600	167771148.0
2025-06-09 10:05:00	1502.58	1503.24	1502.0	1502.39	57600	86550131.0
2025-06-09 10:10:00	1502.68	1502.68	1501.0	1501.1	84100	126268287.0
2025-06-09 10:15:00	1501.11	1507.0	1501.11	1506.83	96000	144555276.0
2025-06-09 10:20:00	1506.84	1508.7	1506.49	1506.98	97900	147565556.0
2025-06-09 10:25:00	1506.98	1507.84	1505.55	1505.56	44900	67661184.0
2025-06-09 10:30:00	1505.01	1505.69	1504.0	1504.16	38000	57188480.0
2025-06-09 10:35:00	1504.16	1505.49	1504.06	1504.99	35000	52670339.0
2025-06-09 10:40:00	1504.99	1505.49	1504.25	1504.96	37500	56434442.0
2025-06-09 10:45:00	1504.96	1504.98	1504.03	1504.3	34600	52049153.0
2025-06-09 10:50:00	1504.33	1504.39	1503.16	1503.2	31500	47365114.0
2025-06-09 10:55:00	1503.2	1503.45	1502.0	1502.09	51100	76779008.0
2025-06-09 11:00:00	1502.05	1502.09	1500.5	1500.5	78900	118438904.0
2025-06-09 11:05:00	1500.51	1500.51	1500.0	1500.0	136300	204440840.0
2025-06-09 11:10:00	1500.01	1500.04	1499.0	1499.0	147800	221668866.0
2025-06-09 11:15:00	1499.0	1499.0	1495.8	1496.14	181000	270981886.0
2025-06-09 11:20:00	1496.0	1497.28	1495.8	1497.05	115400	172718848.0
2025-06-09 11:25:00	1497.05	1497.05	1495.6	1495.91	79500	118937344.0
2025-06-09 11:30:00	1495.8	1495.91	1494.0	1494.17	128900	192608000.0
2025-06-09 13:05:00	1494.28	1494.28	1490.17	1490.28	229800	343054336.0
2025-06-09 13:10:00	1490.17	1490.17	1488.0	1488.59	248900	370573824.0
2025-06-09 13:15:00	1488.58	1488.58	1485.71	1485.98	151600	225566208.0
2025-06-09 13:20:00	1485.8	1488.5	1485.68	1488.5	107200	159314944.0
2025-06-09 13:25:00	1488.49	1489.49	1488.0	1488.87	69800	104026112.0
2025-06-09 13:30:00	1488.87	1493.18	1488.5	1493.04	63700	94872064.0
2025-06-09 13:35:00	1493.0	1493.0	1490.0	1490.01	57400	85579264.0
2025-06-09 13:40:00	1490.02	1490.02	1488.01	1488.76	57400	85540864.0
2025-06-09 13:45:00	1488.76	1489.8	1488.4	1488.98	51300	76384768.0
2025-06-09 13:50:00	1488.95	1489.8	1488.75	1489.0	57100	84905984.0
2025-06-09 13:55:00	1489.0	1489.0	1488.5	1488.58	46200	68894208.0
2025-06-09 14:00:00	1488.59	1488.6	1487.07	1487.08	77900	115895296.0
2025-06-09 14:05:00	1487.26	1487.81	1487.0	1487.75	65500	97416192.0
2025-06-09 14:10:00	1487.78	1488.37	1487.78	1488.0	47600	70734848.0
2025-06-09 14:15:00	1487.96	1488.9	1487.82	1487.87	43400	64584192.0
2025-06-09 14:20:00	1487.86	1487.87	1487.0	1487.01	72400	107691008.0
2025-06-09 14:25:00	1487.03	1487.03	1486.66	1486.8	63300	94171136.0
2025-06-09 14:30:00	1486.8	1486.84	1486.59	1486.64	63100	93744128.0
2025-06-09 14:35:00	1486.63	1486.77	1486.57	1486.67	66900	99456000.0
2025-06-09 14:40:00	1486.67	1487.0	1486.54	1486.54	52200	77607424.0
2025-06-09 14:45:00	1486.54	1486.55	1486.11	1486.13	63800	94792192.0
2025-06-09 14:50:00	1486.15	1486.32	1486.03	1486.28	77200	114729472.0
2025-06-09 14:55:00	1486.25	1486.53	1486.15	1486.48	103400	153709056.0
2025-06-09 15:00:00	1486.6	1489.0	1486.11	1486.11	118300	175843328.0
2025-06-10 09:35:00	1486.0	1491.99	1483.09	1486.4	238600	354831488.0
2025-06-10 09:40:00	1487.0	1488.99	1482.39	1482.39	126100	187216640.0
2025-06-10 09:45:00	1482.1	1483.98	1480.01	1483.0	141700	209952120.0
2025-06-10 09:50:00	1483.0	1483.0	1479.0	1479.07	153400	227021000.0
2025-06-10 09:55:00	1479.19	1483.6	1479.09	1483.49	106300	157345337.0
2025-06-10 10:00:00	1483.39	1486.29	1482.1	1483.1	78000	115797261.0
2025-06-10 10:05:00	1483.09	1485.01	1483.02	1483.53	49500	73450746.0
2025-06-10 10:10:00	1483.52	1484.0	1482.17	1483.19	53500	79257083.0
2025-06-10 10:15:00	1483.41	1484.41	1483.0	1483.8	58800	87310597.0
2025-06-10 10:20:00	1483.37	1483.72	1480.5	1480.69	45000	66713729.0
2025-06-10 10:25:00	1480.69	1480.75	1480.0	1480.67	71800	106332035.0
2025-06-10 10:30:00	1480.43	1480.6	1479.0	1480.13	92800	137334261.0
2025-06-10 10:35:00	1480.0	1481.83	1479.69	1481.74	40200	59504899.0
2025-06-10 10:40:00	1481.6	1481.6	1478.91	1479.11	63700	94255627.0
2025-06-10 10:45:00	1479.16	1480.96	1479.15	1480.9	36800	54458610.0
2025-06-10 10:50:00	1480.29	1481.62	1480.29	1480.83	27900	41312138.0
2025-06-10 10:55:00	1481.0	1482.77	1480.73	1481.98	25200	37233790.0
2025-06-10 11:00:00	1481.29	1482.79	1481.29	1481.75	21900	32512634.0
2025-06-10 11:05:00	1482.15	1482.19	1481.28	1481.51	24600	36402060.0
2025-06-10 11:10:00	1481.51	1482.5	1481.28	1481.9	24400	36161788.0
2025-06-10 11:15:00	1481.59	1481.9	1480.88	1481.06	31100	46063350.0
2025-06-10 11:20:00	1481.05	1481.16	1480.32	1480.78	28800	42660864.0
2025-06-10 11:25:00	1480.93	1482.04	1480.29	1482.04	34000	50356746.0
2025-06-10 11:30:00	1482.36	1482.77	1481.0	1481.0	33200	49212661.0
2025-06-10 13:05:00	1482.0	1482.69	1481.02	1482.65	49400	73138949.0
2025-06-10 13:10:00	1482.51	1483.34	1482.03	1483.08	29100	43154435.0
2025-06-10 13:15:00	1483.04	1483.06	1478.9	1478.91	89200	132080896.0
2025-06-10 13:20:00	1478.9	1478.9	1475.01	1476.1	158800	234557440.0
2025-06-10 13:25:00	1476.39	1476.73	1475.02	1476.32	91300	134680064.0
2025-06-10 13:30:00	1476.31	1476.31	1475.0	1475.01	88000	129878528.0
2025-06-10 13:35:00	1475.0	1475.78	1474.88	1475.78	113000	166682880.0
2025-06-10 13:40:00	1475.76	1477.33	1475.2	1476.0	61000	89995264.0
2025-06-10 13:45:00	1476.0	1478.4	1476.0	1478.34	31700	46831360.0
2025-06-10 13:50:00	1478.33	1478.44	1477.26	1477.26	27400	40492796.0
2025-06-10 13:55:00	1477.26	1478.0	1477.0	1478.0	47700	70462724.0
2025-06-10 14:00:00	1478.0	1479.68	1477.79	1479.68	29500	43655943.0
2025-06-10 14:05:00	1479.57	1480.01	1476.67	1477.08	59200	87521017.0
2025-06-10 14:10:00	1477.09	1477.9	1476.5	1476.5	30000	44315136.0
2025-06-10 14:15:00	1476.5	1478.74	1476.08	1476.29	31300	46218752.0
2025-06-10 14:20:00	1476.2	1476.92	1476.17	1476.3	25400	37502976.0
2025-06-10 14:25:00	1476.3	1476.41	1476.18	1476.21	26400	38973696.0
2025-06-10 14:30:00	1476.2	1476.21	1475.08	1475.08	48100	71000576.0
2025-06-10 14:35:00	1475.13	1475.28	1475.01	1475.07	57300	84523264.0
2025-06-10 14:40:00	1475.06	1475.2	1475.02	1475.13	38500	56792064.0
2025-06-10 14:45:00	1475.12	1476.04	1475.02	1475.16	66400	97955072.0
2025-06-10 14:50:00	1475.18	1476.5	1475.16	1475.5	58700	86560256.0
2025-06-10 14:55:00	1475.52	1475.52	1475.0	1475.0	90800	134064384.0
2025-06-10 15:00:00	1475.0	1476.72	1475.0	1475.01	93700	138198528.0
2025-06-11 09:35:00	1476.8	1483.68	1476.1	1482.88	235000	347805600.0
2025-06-11 09:40:00	1483.07	1486.85	1482.01	1485.39	212600	315745124.0
2025-06-11 09:45:00	1485.52	1488.5	1484.65	1488.49	166400	247462908.0
2025-06-11 09:50:00	1488.88	1490.69	1488.5	1490.0	171000	254819068.0
2025-06-11 09:55:00	1490.19	1493.58	1489.01	1489.44	185300	276316424.0
2025-06-11 10:00:00	1489.44	1493.5	1489.33	1490.2	110100	164291574.0
2025-06-11 10:05:00	1491.54	1493.87	1491.54	1493.59	107400	160292230.0
2025-06-11 10:10:00	1493.8	1493.87	1490.62	1490.82	50700	75676032.0
2025-06-11 10:15:00	1491.18	1491.37	1489.28	1489.3	49700	74088189.0
2025-06-11 10:20:00	1489.29	1490.86	1488.88	1489.0	49300	73440133.0
2025-06-11 10:25:00	1489.0	1489.01	1484.0	1484.01	81600	121289470.0
2025-06-11 10:30:00	1484.01	1484.99	1481.6	1484.6	99300	147249798.0
2025-06-11 10:35:00	1484.6	1484.6	1481.09	1481.61	60500	89723898.0
2025-06-11 10:40:00	1481.61	1482.08	1480.23	1482.08	54000	79973624.0
2025-06-11 10:45:00	1482.09	1483.99	1482.09	1483.0	33900	50292237.0
2025-06-11 10:50:00	1483.16	1483.16	1481.38	1481.99	41100	60905211.0
2025-06-11 10:55:00	1481.96	1482.88	1481.94	1482.62	27800	41212930.0
2025-06-11 11:00:00	1482.65	1482.65	1481.33	1481.33	46300	68613370.0
2025-06-11 11:05:00	1481.01	1481.95	1480.72	1481.52	43700	64726276.0
2025-06-11 11:10:00	1481.52	1483.56	1481.16	1483.56	41800	61953790.0
2025-06-11 11:15:00	1483.77	1484.57	1482.63	1483.8	34100	50592768.0
2025-06-11 11:20:00	1483.3	1483.85	1482.31	1483.5	31900	47311362.0
2025-06-11 11:25:00	1483.47	1483.74	1483.07	1483.73	23200	34417152.0
2025-06-11 11:30:00	1483.71	1484.46	1483.7	1484.25	28100	41701120.0
2025-06-11 13:05:00	1484.28	1484.28	1482.51	1482.51	86000	127582214.0
2025-06-11 13:10:00	1484.01	1484.18	1483.16	1484.18	38300	56832506.0
2025-06-11 13:15:00	1484.17	1484.21	1483.24	1483.76	35700	52968698.0
2025-06-11 13:20:00	1483.76	1483.76	1481.01	1481.06	40700	60331521.0
2025-06-11 13:25:00	1481.02	1481.06	1480.01	1480.05	57200	84683781.0
2025-06-11 13:30:00	1480.06	1480.06	1479.79	1479.96	87500	129538560.0
2025-06-11 13:35:00	1480.0	1480.19	1479.79	1479.81	45200	66891776.0
2025-06-11 13:40:00	1479.8	1479.82	1479.0	1479.0	37900	56061696.0
2025-06-11 13:45:00	1479.0	1479.01	1478.43	1478.45	32400	47914240.0
2025-06-11 13:50:00	1478.45	1479.93	1478.2	1479.93	40900	60491264.0
2025-06-11 13:55:00	1479.97	1482.5	1479.92	1480.6	45200	66921211.0
2025-06-11 14:00:00	1480.69	1480.7	1479.88	1479.94	37100	54911493.0
2025-06-11 14:05:00	1479.94	1480.78	1479.88	1480.77	25900	38336000.0
2025-06-11 14:10:00	1480.8	1482.0	1480.57	1480.82	25800	38205696.0
2025-06-11 14:15:00	1480.64	1481.87	1480.64	1481.59	30600	45326080.0
2025-06-11 14:20:00	1481.59	1481.95	1480.0	1480.02	51000	75591936.0
2025-06-11 14:25:00	1480.01	1480.2	1480.0	1480.2	24000	35522048.0
2025-06-11 14:30:00	1480.16	1480.8	1480.16	1480.47	26000	38489088.0
2025-06-11 14:35:00	1480.46	1481.56	1480.38	1481.54	33800	49959168.0
2025-06-11 14:40:00	1481.54	1482.12	1481.4	1481.63	38700	57437944.0
2025-06-11 14:45:00	1481.63	1481.65	1480.35	1480.37	42900	63421448.0
2025-06-11 14:50:00	1480.37	1480.4	1480.09	1480.33	53500	79244544.0
2025-06-11 14:55:00	1480.3	1481.02	1480.22	1481.02	48800	72240128.0
2025-06-11 15:00:00	1481.15	1482.03	1480.0	1480.0	119400	176719359.0
2025-06-12 09:35:00	1480.0	1483.15	1469.6	1471.53	313800	462546304.0
2025-06-12 09:40:00	1471.62	1471.62	1465.0	1467.17	287100	421377028.0
2025-06-12 09:45:00	1467.17	1467.18	1463.01	1465.66	168100	246315644.0
2025-06-12 09:50:00	1465.56	1465.56	1464.1	1464.35	155100	227188602.0
2025-06-12 09:55:00	1464.28	1466.79	1463.94	1466.61	123200	180339838.0
2025-06-12 10:00:00	1466.6	1466.6	1463.3	1463.32	116100	170022413.0
2025-06-12 10:05:00	1463.3	1463.3	1457.22	1457.22	384900	562231291.0
2025-06-12 10:10:00	1457.17	1457.8	1456.92	1457.6	182500	265926912.0
2025-06-12 10:15:00	1457.74	1458.48	1457.5	1458.48	126400	184269824.0
2025-06-12 10:20:00	1458.48	1459.4	1458.07	1458.1	78400	114348288.0
2025-06-12 10:25:00	1458.0	1458.09	1454.44	1454.44	177800	258992640.0
2025-06-12 10:30:00	1454.44	1457.0	1454.11	1457.0	133500	194271488.0
2025-06-12 10:35:00	1457.27	1460.7	1457.27	1460.0	65600	95734784.0
2025-06-12 10:40:00	1459.96	1460.0	1458.0	1460.0	70200	102424830.0
2025-06-12 10:45:00	1460.0	1463.36	1459.99	1460.0	70300	102685960.0
2025-06-12 10:50:00	1460.0	1466.5	1460.0	1466.49	82600	120899322.0
2025-06-12 10:55:00	1466.5	1469.58	1465.8	1468.05	101000	148106240.0
2025-06-12 11:00:00	1468.03	1469.68	1466.9	1468.44	65800	96628480.0
2025-06-12 11:05:00	1468.44	1469.28	1467.87	1469.25	64100	94224384.0
2025-06-12 11:10:00	1469.26	1469.41	1467.88	1468.38	44000	64620288.0
2025-06-12 11:15:00	1468.42	1469.0	1468.32	1468.46	47600	69912064.0
2025-06-12 11:20:00	1468.42	1468.46	1467.64	1468.42	43700	64086784.0
2025-06-12 11:25:00	1468.41	1472.0	1468.22	1471.77	73900	108604672.0
2025-06-12 11:30:00	1472.17	1474.0	1471.01	1471.49	60500	89223680.0
2025-06-12 13:05:00	1471.01	1473.88	1471.01	1473.0	115800	170449920.0
2025-06-12 13:10:00	1472.98	1473.66	1470.92	1471.02	90900	133828608.0
2025-06-12 13:15:00	1471.06	1471.06	1468.12	1468.7	81400	119672320.0
2025-06-12 13:20:00	1468.22	1471.95	1468.22	1471.94	56700	83399680.0
2025-06-12 13:25:00	1471.95	1471.95	1470.03	1470.9	54700	80462336.0
2025-06-12 13:30:00	1470.89	1470.93	1468.4	1470.7	65800	96704000.0
2025-06-12 13:35:00	1470.98	1471.32	1470.93	1470.94	49400	72670720.0
2025-06-12 13:40:00	1470.93	1470.93	1469.58	1470.26	57600	84670976.0
2025-06-12 13:45:00	1470.26	1471.08	1469.95	1469.95	50500	74254848.0
2025-06-12 13:50:00	1469.97	1470.32	1469.0	1470.09	67600	99362816.0
2025-06-12 13:55:00	1470.27	1471.01	1467.5	1467.52	46200	67891200.0
2025-06-12 14:00:00	1467.5	1467.62	1465.42	1466.0	81000	118858750.0
2025-06-12 14:05:00	1466.0	1467.0	1463.22	1463.3	79100	115853318.0
2025-06-12 14:10:00	1463.3	1465.14	1463.0	1463.38	74700	109368312.0
2025-06-12 14:15:00	1463.26	1463.45	1461.02	1462.78	60300	88230916.0
2025-06-12 14:20:00	1462.5	1462.83	1461.2	1461.43	99600	145595904.0
2025-06-12 14:25:00	1461.43	1461.45	1460.06	1460.16	79700	116468736.0
2025-06-12 14:30:00	1460.1	1460.2	1459.87	1459.94	118600	173081600.0
2025-06-12 14:35:00	1459.9	1459.99	1458.8	1459.99	80400	117278720.0
2025-06-12 14:40:00	1459.99	1460.14	1458.85	1458.88	86500	126315008.0
2025-06-12 14:45:00	1458.88	1458.88	1458.01	1458.33	134700	196439552.0
2025-06-12 14:50:00	1458.33	1458.33	1457.0	1457.2	137900	201095168.0
2025-06-12 14:55:00	1457.21	1459.15	1457.05	1459.14	92800	135324672.0
2025-06-12 15:00:00	1459.14	1459.96	1459.0	1459.96	35000	51017728.0
2025-06-13 09:35:00	1444.41	1448.99	1439.0	1441.14	705200	1017797244.0
2025-06-13 09:40:00	1441.01	1441.12	1435.01	1437.44	344000	494403592.0
2025-06-13 09:45:00	1437.3	1442.99	1437.3	1442.08	183300	263927809.0
2025-06-13 09:50:00	1442.01	1442.01	1438.88	1438.88	119700	172434555.0
2025-06-13 09:55:00	1438.69	1438.78	1436.81	1436.81	147800	212481795.0
2025-06-13 10:00:00	1436.81	1437.51	1436.21	1436.21	139900	201032963.0
2025-06-13 10:05:00	1436.11	1436.11	1430.3	1430.3	299600	429610490.0
2025-06-13 10:10:00	1430.21	1433.06	1430.03	1433.0	144300	206455808.0
2025-06-13 10:15:00	1432.9	1432.91	1431.06	1431.15	122200	175063040.0
2025-06-13 10:20:00	1431.16	1434.46	1431.11	1434.46	103400	148177920.0
2025-06-13 10:25:00	1434.45	1434.88	1432.65	1432.75	83900	120275712.0
2025-06-13 10:30:00	1432.72	1432.77	1431.42	1431.45	66900	95807488.0
2025-06-13 10:35:00	1431.45	1431.47	1431.02	1431.02	94800	135682304.0
2025-06-13 10:40:00	1431.04	1432.88	1431.0	1432.86	102000	145882112.0
2025-06-13 10:45:00	1432.86	1433.98	1430.75	1430.75	86000	123222528.0
2025-06-13 10:50:00	1430.75	1430.75	1428.0	1428.15	274400	392173312.0
2025-06-13 10:55:00	1428.14	1428.16	1426.37	1426.79	141700	202324480.0
2025-06-13 11:00:00	1426.77	1426.77	1425.08	1425.52	140100	199777792.0
2025-06-13 11:05:00	1425.16	1425.74	1425.08	1425.29	109700	156380160.0
2025-06-13 11:10:00	1425.23	1430.77	1425.23	1430.67	85400	121996800.0
2025-06-13 11:15:00	1430.64	1430.7	1427.79	1428.0	61700	88189440.0
2025-06-13 11:20:00	1427.72	1428.67	1427.3	1427.6	68900	98377728.0
2025-06-13 11:25:00	1427.6	1427.6	1427.0	1427.45	56600	80687616.0
2025-06-13 11:30:00	1427.44	1429.53	1427.44	1429.51	65400	93483520.0
2025-06-13 13:05:00	1429.54	1429.81	1427.25	1427.26	114500	163595264.0
2025-06-13 13:10:00	1427.25	1429.3	1427.01	1429.1	81100	115812352.0
2025-06-13 13:15:00	1429.16	1432.0	1429.16	1431.49	81800	117044736.0
2025-06-13 13:20:00	1431.6	1431.6	1430.06	1430.39	65400	93559808.0
2025-06-13 13:25:00	1430.36	1430.54	1430.0	1430.0	74800	107024896.0
2025-06-13 13:30:00	1430.0	1430.0	1428.01	1428.8	61600	87986176.0
2025-06-13 13:35:00	1428.86	1429.98	1428.49	1428.55	70600	100905472.0
2025-06-13 13:40:00	1428.49	1428.56	1428.0	1428.47	60100	85818880.0
2025-06-13 13:45:00	1428.47	1428.53	1428.0	1428.23	54100	77274112.0
2025-06-13 13:50:00	1428.23	1428.61	1428.17	1428.5	63100	90194432.0
2025-06-13 13:55:00	1428.51	1428.61	1428.33	1428.61	67000	95709696.0
2025-06-13 14:00:00	1428.61	1429.07	1428.61	1429.07	55700	79584256.0
2025-06-13 14:05:00	1429.07	1429.63	1428.91	1428.97	83200	118902272.0
2025-06-13 14:10:00	1429.0	1429.0	1428.0	1428.09	64000	91453440.0
2025-06-13 14:15:00	1428.03	1428.38	1428.0	1428.14	94200	134468096.0
2025-06-13 14:20:00	1428.5	1428.56	1427.99	1428.06	58500	83545600.0
2025-06-13 14:25:00	1428.02	1428.31	1428.02	1428.21	90100	128674304.0
2025-06-13 14:30:00	1428.26	1428.51	1428.26	1428.39	69700	99557888.0
2025-06-13 14:35:00	1428.38	1428.44	1428.28	1428.36	88100	125839360.0
2025-06-13 14:40:00	1428.36	1428.37	1427.02	1427.1	95100	135782400.0
2025-06-13 14:45:00	1427.2	1427.38	1426.5	1426.5	141500	201936896.0
2025-06-13 14:50:00	1426.6	1426.6	1425.78	1425.89	145700	207793152.0
2025-06-13 14:55:00	1425.88	1426.0	1425.25	1425.28	164800	234927104.0
2025-06-13 15:00:00	1425.25	1427.0	1425.23	1426.95	70800	100943872.0
2025-06-16 09:35:00	1401.2	1408.0	1401.2	1405.6	770500	1081264638.0
2025-06-16 09:40:00	1405.88	1408.95	1405.18	1408.8	273500	384807685.0
2025-06-16 09:45:00	1409.0	1415.5	1408.0	1415.48	201600	284164349.0
2025-06-16 09:50:00	1415.96	1416.66	1407.78	1410.98	211700	299221244.0
2025-06-16 09:55:00	1411.8	1412.01	1408.99	1409.46	94900	133820928.0
2025-06-16 10:00:00	1409.5	1409.67	1407.0	1409.17	111200	156665092.0
2025-06-16 10:05:00	1409.86	1415.4	1409.86	1414.64	83100	117355520.0
2025-06-16 10:10:00	1414.27	1414.32	1412.99	1413.73	85800	121302784.0
2025-06-16 10:15:00	1413.75	1413.75	1411.56	1412.69	85000	120050172.0
2025-06-16 10:20:00	1412.82	1418.88	1412.12	1418.88	139700	197675012.0
2025-06-16 10:25:00	1419.0	1419.0	1416.89	1418.82	81600	115733760.0
2025-06-16 10:30:00	1418.84	1422.6	1418.84	1420.5	109000	154860800.0
2025-06-16 10:35:00	1420.49	1421.01	1418.4	1418.4	58400	82923776.0
2025-06-16 10:40:00	1418.2	1418.34	1415.08	1415.97	65100	92187136.0
2025-06-16 10:45:00	1415.97	1415.98	1414.15	1414.94	42900	60767232.0
2025-06-16 10:50:00	1414.89	1417.82	1414.8	1417.6	46300	65533184.0
2025-06-16 10:55:00	1417.75	1418.84	1415.86	1416.0	50500	71594240.0
2025-06-16 11:00:00	1416.15	1416.2	1415.77	1415.77	45000	63723008.0
2025-06-16 11:05:00	1415.97	1415.97	1413.92	1413.93	40000	56587776.0
2025-06-16 11:10:00	1413.93	1415.91	1413.91	1414.99	49400	69905408.0
2025-06-16 11:15:00	1414.95	1414.95	1412.78	1413.9	49700	70257668.0
2025-06-16 11:20:00	1413.89	1413.89	1413.48	1413.83	36500	51602428.0
2025-06-16 11:25:00	1413.84	1413.85	1413.71	1413.72	32900	46512640.0
2025-06-16 11:30:00	1413.74	1413.85	1413.72	1413.84	35100	49624064.0
2025-06-16 13:05:00	1413.8	1417.78	1412.43	1417.69	139400	197094400.0
2025-06-16 13:10:00	1417.78	1417.92	1417.69	1417.88	49000	69564928.0
2025-06-16 13:15:00	1417.89	1418.0	1416.04	1416.17	48400	68615168.0
2025-06-16 13:20:00	1416.16	1416.16	1415.0	1415.07	41600	58854400.0
2025-06-16 13:25:00	1415.07	1416.87	1415.03	1416.06	42200	59725824.0
2025-06-16 13:30:00	1416.07	1416.85	1415.53	1416.2	43400	61470208.0
2025-06-16 13:35:00	1416.19	1416.2	1415.18	1415.27	42200	59730432.0
2025-06-16 13:40:00	1415.27	1415.29	1412.86	1412.86	75700	107057664.0
2025-06-16 13:45:00	1412.86	1412.99	1412.3	1412.79	39600	55949319.0
2025-06-16 13:50:00	1412.79	1412.8	1411.6	1412.68	50700	71590390.0
2025-06-16 13:55:00	1412.68	1415.58	1412.68	1414.32	44600	63083523.0
2025-06-16 14:00:00	1414.34	1416.79	1414.34	1416.79	56400	79830528.0
2025-06-16 14:05:00	1416.74	1419.98	1416.74	1418.08	65300	92647936.0
2025-06-16 14:10:00	1418.09	1418.58	1418.08	1418.19	47000	66591232.0
2025-06-16 14:15:00	1418.09	1418.19	1417.02	1418.01	78100	110731776.0
2025-06-16 14:20:00	1418.01	1420.75	1418.01	1420.75	69600	98774528.0
2025-06-16 14:25:00	1420.83	1422.0	1420.83	1421.29	100500	142897664.0
2025-06-16 14:30:00	1421.62	1421.62	1419.3	1421.1	42000	59639808.0
2025-06-16 14:35:00	1421.05	1422.59	1420.76	1422.55	71500	101652480.0
2025-06-16 14:40:00	1422.53	1425.03	1422.5	1423.11	86300	122925056.0
2025-06-16 14:45:00	1423.11	1423.11	1421.1	1421.1	58900	83779072.0
2025-06-16 14:50:00	1421.1	1422.78	1420.6	1422.11	53500	76052480.0
2025-06-16 14:55:00	1422.11	1422.68	1422.1	1422.17	71500	101700608.0
2025-06-16 15:00:00	1422.17	1422.4	1422.01	1422.29	72000	102348288.0
2025-06-17 09:35:00	1420.0	1426.0	1412.86	1416.61	306200	434191296.0
2025-06-17 09:40:00	1417.0	1420.8	1415.19	1419.36	136200	193161985.0
2025-06-17 09:45:00	1418.68	1425.1	1417.0	1424.51	116600	165720894.0
2025-06-17 09:50:00	1425.0	1425.6	1420.0	1425.6	108100	153730046.0
2025-06-17 09:55:00	1425.6	1427.0	1423.52	1423.59	123200	175707017.0
2025-06-17 10:00:00	1423.56	1426.2	1423.56	1424.47	79200	112873846.0
2025-06-17 10:05:00	1424.47	1424.47	1420.0	1420.0	71000	100986630.0
2025-06-17 10:10:00	1420.04	1420.99	1418.19	1419.0	78500	111446277.0
2025-06-17 10:15:00	1419.0	1419.0	1418.2	1418.2	32200	45680887.0
2025-06-17 10:20:00	1418.21	1418.5	1418.0	1418.44	36600	51906562.0
2025-06-17 10:25:00	1418.5	1419.8	1418.0	1419.77	31100	44111618.0
2025-06-17 10:30:00	1419.51	1419.88	1416.66	1416.66	68400	97012090.0
2025-06-17 10:35:00	1416.57	1416.57	1415.27	1416.32	58800	83132542.0
2025-06-17 10:40:00	1416.3	1418.1	1415.6	1417.0	37100	52555774.0
2025-06-17 10:45:00	1416.94	1417.1	1415.2	1415.2	45000	63716619.0
2025-06-17 10:50:00	1415.2	1415.25	1413.52	1413.55	73400	103837561.0
2025-06-17 10:55:00	1413.52	1416.04	1413.24	1416.04	40200	56856583.0
2025-06-17 11:00:00	1416.01	1417.95	1415.3	1417.5	43500	61671298.0
2025-06-17 11:05:00	1417.53	1417.53	1416.11	1416.65	17200	24364672.0
2025-06-17 11:10:00	1416.98	1419.0	1416.65	1417.08	43300	61364609.0
2025-06-17 11:15:00	1418.95	1419.77	1416.85	1416.85	22500	31910650.0
2025-06-17 11:20:00	1416.85	1416.98	1416.5	1416.5	20200	28619004.0
2025-06-17 11:25:00	1416.51	1418.58	1416.3	1418.2	16300	23102218.0
2025-06-17 11:30:00	1418.2	1418.2	1416.88	1416.9	21800	30908660.0
2025-06-17 13:05:00	1417.73	1417.86	1415.28	1415.45	50600	71673355.0
2025-06-17 13:10:00	1415.85	1415.85	1415.0	1415.0	28900	40895487.0
2025-06-17 13:15:00	1415.0	1417.06	1415.0	1417.04	27400	38799614.0
2025-06-17 13:20:00	1416.12	1416.79	1415.0	1415.75	29400	41615102.0
2025-06-17 13:25:00	1415.72	1416.92	1415.22	1416.0	27500	38942712.0
2025-06-17 13:30:00	1415.86	1417.76	1415.2	1417.76	31100	44047374.0
2025-06-17 13:35:00	1417.76	1420.99	1417.18	1420.06	51900	73687799.0
2025-06-17 13:40:00	1420.32	1421.09	1419.97	1420.47	37200	52844539.0
2025-06-17 13:45:00	1420.0	1421.66	1419.31	1421.0	39200	55691008.0
2025-06-17 13:50:00	1421.3	1423.5	1421.01	1422.9	45300	64423680.0
2025-06-17 13:55:00	1422.9	1423.0	1422.2	1422.66	37800	53777156.0
2025-06-17 14:00:00	1422.75	1423.49	1422.3	1423.48	52100	74123779.0
2025-06-17 14:05:00	1423.47	1425.36	1423.47	1423.75	61000	86897921.0
2025-06-17 14:10:00	1423.75	1423.75	1422.61	1422.71	32800	46675200.0
2025-06-17 14:15:00	1422.7	1422.79	1422.51	1422.77	30400	43249409.0
2025-06-17 14:20:00	1422.76	1422.76	1422.3	1422.36	31200	44383749.0
2025-06-17 14:25:00	1422.39	1424.22	1422.31	1423.64	40400	57509114.0
2025-06-17 14:30:00	1423.53	1424.29	1422.47	1424.21	42300	60230400.0
2025-06-17 14:35:00	1424.2	1424.29	1423.23	1424.18	35200	50126592.0
2025-06-17 14:40:00	1424.21	1425.42	1424.0	1425.16	48200	68667648.0
2025-06-17 14:45:00	1425.37	1425.45	1424.39	1425.21	53100	75673344.0
2025-06-17 14:50:00	1425.33	1425.49	1425.0	1425.28	60900	86801408.0
2025-06-17 14:55:00	1425.27	1426.32	1425.2	1426.32	88500	126115840.0
2025-06-17 15:00:00	1426.28	1427.0	1426.28	1427.0	114200	162943232.0
2025-06-18 09:35:00	1440.0	1443.3	1436.0	1441.97	604800	871003270.0
2025-06-18 09:40:00	1442.0	1442.8	1438.4	1441.32	179400	258469755.0
2025-06-18 09:45:00	1440.99	1441.88	1436.55	1436.55	152300	219374457.0
2025-06-18 09:50:00	1436.36	1436.36	1428.21	1429.45	184500	264183686.0
2025-06-18 09:55:00	1429.45	1432.0	1429.45	1431.55	64000	91631104.0
2025-06-18 10:00:00	1431.55	1431.59	1425.05	1427.01	105400	150544000.0
2025-06-18 10:05:00	1426.21	1428.38	1426.21	1428.38	54500	77806464.0
2025-06-18 10:10:00	1428.32	1429.37	1426.3	1426.35	56400	80450944.0
2025-06-18 10:15:00	1426.35	1426.87	1423.1	1423.1	81600	116339584.0
2025-06-18 10:20:00	1423.02	1425.07	1421.07	1424.04	58700	83539456.0
2025-06-18 10:25:00	1424.01	1424.81	1422.43	1423.74	63800	90801152.0
2025-06-18 10:30:00	1424.36	1427.0	1423.2	1425.88	52600	74966784.0
2025-06-18 10:35:00	1426.0	1428.0	1426.0	1427.22	39600	56553216.0
2025-06-18 10:40:00	1427.65	1428.5	1426.0	1426.19	40600	57901312.0
2025-06-18 10:45:00	1426.62	1429.79	1426.62	1428.38	32000	45714688.0
2025-06-18 10:50:00	1428.44	1429.98	1426.21	1426.21	32800	46943744.0
2025-06-18 10:55:00	1426.21	1426.43	1423.26	1424.19	41000	58321664.0
2025-06-18 11:00:00	1424.1	1426.0	1423.23	1425.85	36800	52402432.0
2025-06-18 11:05:00	1425.84	1425.84	1423.01	1423.3	30900	44010496.0
2025-06-18 11:10:00	1423.3	1424.39	1423.3	1424.27	31500	44852736.0
2025-06-18 11:15:00	1424.27	1425.34	1423.38	1424.56	21500	30616320.0
2025-06-18 11:20:00	1424.56	1424.79	1423.52	1424.79	30400	43283712.0
2025-06-18 11:25:00	1424.9	1428.4	1424.58	1427.99	24100	34395648.0
2025-06-18 11:30:00	1427.99	1428.87	1426.68	1427.99	25400	36270592.0
2025-06-18 13:05:00	1428.0	1432.99	1428.0	1430.51	68800	98407936.0
2025-06-18 13:10:00	1430.51	1432.0	1429.0	1431.99	45800	65530627.0
2025-06-18 13:15:00	1433.0	1433.0	1431.14	1431.25	33400	47827957.0
2025-06-18 13:20:00	1431.43	1432.94	1431.1	1431.13	42800	61277190.0
2025-06-18 13:25:00	1431.09	1431.16	1428.12	1428.98	52400	74929402.0
2025-06-18 13:30:00	1428.99	1432.29	1428.2	1431.0	46200	66197000.0
2025-06-18 13:35:00	1431.0	1431.04	1429.97	1430.9	31700	45345784.0
2025-06-18 13:40:00	1430.94	1433.0	1430.94	1431.49	36500	52258566.0
2025-06-18 13:45:00	1431.49	1431.63	1431.2	1431.63	24900	35642368.0
2025-06-18 13:50:00	1431.64	1432.36	1431.08	1431.08	31400	44959494.0
2025-06-18 13:55:00	1431.08	1431.08	1429.1	1429.21	41100	58765815.0
2025-06-18 14:00:00	1429.35	1429.36	1429.21	1429.23	28300	40376069.0
2025-06-18 14:05:00	1429.22	1429.23	1428.0	1428.18	39500	56496128.0
2025-06-18 14:10:00	1428.15	1429.16	1428.11	1429.16	26200	37469440.0
2025-06-18 14:15:00	1429.15	1430.48	1429.15	1430.48	31200	44540408.0
2025-06-18 14:20:00	1430.48	1430.48	1425.62	1426.58	58700	83816200.0
2025-06-18 14:25:00	1426.38	1428.01	1426.0	1428.01	33600	47946496.0
2025-06-18 14:30:00	1428.01	1428.14	1428.01	1428.14	26400	37700864.0
2025-06-18 14:35:00	1428.13	1428.14	1426.33	1426.88	43000	61359104.0
2025-06-18 14:40:00	1426.99	1427.54	1426.99	1427.15	33700	48093440.0
2025-06-18 14:45:00	1427.15	1427.37	1426.11	1426.29	55100	78625024.0
2025-06-18 14:50:00	1426.29	1426.29	1425.7	1425.82	63200	90117376.0
2025-06-18 14:55:00	1425.8	1425.87	1424.0	1424.24	72400	103128576.0
2025-06-18 15:00:00	1424.3	1426.0	1424.01	1425.0	65200	92942848.0
2025-06-19 09:35:00	1426.0	1430.15	1423.09	1423.09	151200	215499184.0
2025-06-19 09:40:00	1423.0	1429.0	1420.2	1427.5	139500	198717008.0
2025-06-19 09:45:00	1427.51	1429.56	1422.33	1422.33	68900	98269152.0
2025-06-19 09:50:00	1422.61	1425.08	1422.61	1423.5	46800	66644768.0
2025-06-19 09:55:00	1423.08	1427.69	1422.28	1426.9	57900	82471160.0
2025-06-19 10:00:00	1426.31	1432.66	1426.31	1432.47	153000	218670415.0
2025-06-19 10:05:00	1432.4	1433.67	1430.15	1430.5	109800	157222329.0
2025-06-19 10:10:00	1430.5	1431.04	1428.5	1429.99	60600	86653688.0
2025-06-19 10:15:00	1429.86	1430.05	1428.0	1428.28	29900	42720647.0
2025-06-19 10:20:00	1429.0	1429.71	1427.02	1427.33	35700	50982527.0
2025-06-19 10:25:00	1427.22	1427.99	1425.0	1425.7	38700	55262202.0
2025-06-19 10:30:00	1426.7	1427.94	1425.75	1426.62	17800	25396620.0
2025-06-19 10:35:00	1426.38	1427.99	1426.0	1427.99	26000	37090164.0
2025-06-19 10:40:00	1427.6	1429.8	1427.6	1429.79	38100	54450182.0
2025-06-19 10:45:00	1429.25	1432.4	1429.25	1432.4	59700	85438459.0
2025-06-19 10:50:00	1432.18	1432.22	1428.9	1429.95	44700	63938176.0
2025-06-19 10:55:00	1429.95	1431.0	1429.01	1430.0	34800	49766535.0
2025-06-19 11:00:00	1430.01	1430.01	1427.57	1427.64	33200	47443846.0
2025-06-19 11:05:00	1427.63	1428.1	1427.05	1427.75	30100	42969594.0
2025-06-19 11:10:00	1427.65	1428.29	1427.21	1428.0	18700	26701440.0
2025-06-19 11:15:00	1428.0	1428.39	1427.17	1427.61	24700	35257598.0
2025-06-19 11:20:00	1427.48	1427.61	1425.88	1426.43	30900	44080127.0
2025-06-19 11:25:00	1426.5	1426.61	1425.0	1426.0	35700	50892423.0
2025-06-19 11:30:00	1425.98	1426.84	1423.0	1425.0	65900	93873140.0
2025-06-19 13:05:00	1425.0	1425.28	1421.0	1422.67	96200	136861060.0
2025-06-19 13:10:00	1422.67	1423.9	1422.1	1422.38	39000	55496828.0
2025-06-19 13:15:00	1422.2	1422.58	1420.51	1422.28	41900	59557256.0
2025-06-19 13:20:00	1422.29	1423.12	1421.5	1421.5	47600	67710979.0
2025-06-19 13:25:00	1421.5	1423.29	1421.5	1422.41	29900	42530551.0
2025-06-19 13:30:00	1422.42	1423.25	1422.27	1422.91	20300	28879114.0
2025-06-19 13:35:00	1422.84	1423.84	1422.57	1423.84	23000	32729343.0
2025-06-19 13:40:00	1423.84	1423.84	1422.46	1422.46	41700	59350016.0
2025-06-19 13:45:00	1422.45	1422.45	1421.64	1421.64	44800	63714045.0
2025-06-19 13:50:00	1421.52	1421.52	1420.2	1420.26	42700	60663296.0
2025-06-19 13:55:00	1420.31	1420.65	1420.01	1420.02	51900	73713664.0
2025-06-19 14:00:00	1420.07	1420.13	1418.77	1419.51	75800	107618816.0
2025-06-19 14:05:00	1419.9	1419.9	1418.88	1418.88	26200	37185536.0
2025-06-19 14:10:00	1418.88	1419.31	1418.2	1419.31	31400	44559360.0
2025-06-19 14:15:00	1419.43	1419.93	1418.73	1419.48	28700	40732928.0
2025-06-19 14:20:00	1419.1	1419.5	1417.21	1417.7	48600	68929792.0
2025-06-19 14:25:00	1417.99	1418.97	1417.71	1418.23	28400	40215296.0
2025-06-19 14:30:00	1418.24	1420.0	1418.21	1420.0	25900	36754688.0
2025-06-19 14:35:00	1420.0	1420.18	1418.18	1418.18	41100	58331648.0
2025-06-19 14:40:00	1418.1	1419.0	1417.55	1418.88	39600	56168960.0
2025-06-19 14:45:00	1418.8	1420.11	1418.41	1420.0	57100	81049344.0
2025-06-19 14:50:00	1419.02	1421.03	1419.0	1421.03	66500	94433536.0
2025-06-19 14:55:00	1420.45	1421.0	1419.93	1421.0	66000	93754112.0
2025-06-19 15:00:00	1421.03	1426.0	1421.03	1426.0	83500	118917125.0
2025-06-20 09:35:00	1423.58	1437.85	1421.0	1436.73	374700	536351136.0
2025-06-20 09:40:00	1436.0	1436.0	1431.83	1433.0	111600	159964062.0
2025-06-20 09:45:00	1433.27	1433.43	1429.06	1430.0	82900	118653696.0
2025-06-20 09:50:00	1430.01	1433.99	1430.01	1433.99	87000	124700418.0
2025-06-20 09:55:00	1433.92	1435.5	1431.45	1433.05	128300	184004802.0
2025-06-20 10:00:00	1433.0	1434.85	1431.32	1434.75	84500	121147894.0
2025-06-20 10:05:00	1434.82	1434.82	1431.62	1433.3	56400	80847115.0
2025-06-20 10:10:00	1433.5	1437.0	1433.5	1436.38	111200	159598461.0
2025-06-20 10:15:00	1436.4	1438.53	1435.53	1436.95	164600	236666244.0
2025-06-20 10:20:00	1437.0	1438.0	1434.5	1438.0	81900	117635060.0
2025-06-20 10:25:00	1438.08	1438.98	1436.1	1436.4	92200	132568320.0
2025-06-20 10:30:00	1436.52	1438.99	1436.52	1438.3	59300	85167500.0
2025-06-20 10:35:00	1438.0	1439.2	1437.83	1438.17	59700	85886068.0
2025-06-20 10:40:00	1438.15	1438.35	1437.0	1437.43	40500	58228747.0
2025-06-20 10:45:00	1437.33	1438.5	1437.32	1438.3	28900	41554684.0
2025-06-20 10:50:00	1438.3	1440.22	1438.3	1440.18	97000	139660801.0
2025-06-20 10:55:00	1440.2	1441.14	1439.5	1439.5	68300	98400000.0
2025-06-20 11:00:00	1439.51	1440.95	1438.83	1438.83	48600	69978886.0
2025-06-20 11:05:00	1438.83	1438.85	1436.5	1437.55	33200	47722490.0
2025-06-20 11:10:00	1437.23	1438.15	1437.04	1437.28	20700	29758200.0
2025-06-20 11:15:00	1437.98	1439.0	1437.1	1439.0	18600	26750720.0
2025-06-20 11:20:00	1439.5	1440.0	1439.0	1439.99	36700	52840712.0
2025-06-20 11:25:00	1439.99	1440.08	1439.44	1439.9	35800	51548416.0
2025-06-20 11:30:00	1439.88	1439.9	1438.75	1439.16	25100	36149766.0
2025-06-20 13:05:00	1439.98	1440.94	1439.98	1439.98	80000	115279354.0
2025-06-20 13:10:00	1439.98	1439.98	1437.0	1437.02	58900	84719100.0
2025-06-20 13:15:00	1437.02	1437.97	1436.0	1437.97	38000	54595069.0
2025-06-20 13:20:00	1437.99	1438.27	1436.3	1436.3	37500	53914371.0
2025-06-20 13:25:00	1436.22	1436.22	1435.2	1435.2	47100	67628554.0
2025-06-20 13:30:00	1435.2	1435.26	1433.0	1433.0	60700	87084280.0
2025-06-20 13:35:00	1433.01	1433.91	1432.43	1432.43	48400	69373181.0
2025-06-20 13:40:00	1432.36	1432.36	1430.9	1430.99	59000	84471045.0
2025-06-20 13:45:00	1430.99	1431.01	1430.5	1430.99	44700	63953152.0
2025-06-20 13:50:00	1431.0	1431.55	1430.6	1431.24	46500	66541056.0
2025-06-20 13:55:00	1431.24	1431.95	1430.81	1431.93	35500	50810368.0
2025-06-20 14:00:00	1431.93	1432.02	1430.88	1430.92	47400	67841024.0
2025-06-20 14:05:00	1430.92	1430.92	1429.46	1430.37	81400	116420864.0
2025-06-20 14:10:00	1430.37	1430.38	1428.01	1428.19	56300	80469504.0
2025-06-20 14:15:00	1428.2	1428.64	1427.01	1427.14	76700	109540864.0
2025-06-20 14:20:00	1427.14	1428.27	1427.14	1428.26	48200	68817920.0
2025-06-20 14:25:00	1428.3	1429.0	1426.68	1426.72	89900	128324864.0
2025-06-20 14:30:00	1426.04	1426.69	1426.02	1426.69	53000	75597312.0
2025-06-20 14:35:00	1426.69	1427.78	1426.69	1427.78	55700	79469312.0
2025-06-20 14:40:00	1427.72	1428.24	1427.64	1428.24	60400	86188544.0
2025-06-20 14:45:00	1428.24	1429.39	1428.19	1429.38	51300	73296896.0
2025-06-20 14:50:00	1429.4	1430.0	1429.39	1429.62	88900	127093248.0
2025-06-20 14:55:00	1430.0	1430.0	1428.11	1428.42	96100	137324544.0
2025-06-20 15:00:00	1428.39	1428.99	1428.23	1428.66	172300	246144512.0
2025-06-23 09:35:00	1420.0	1431.0	1408.08	1412.87	577200	818318968.0
2025-06-23 09:40:00	1413.9	1415.99	1406.0	1414.33	198700	280364424.0
2025-06-23 09:45:00	1414.33	1422.0	1414.33	1418.07	105500	149646976.0
2025-06-23 09:50:00	1418.07	1420.38	1415.16	1420.38	62000	87843324.0
2025-06-23 09:55:00	1420.0	1420.67	1415.63	1416.2	77200	109469578.0
2025-06-23 10:00:00	1416.1	1419.93	1415.0	1418.54	53200	75363966.0
2025-06-23 10:05:00	1418.53	1421.6	1416.7	1418.11	46500	65983864.0
2025-06-23 10:10:00	1418.0	1418.0	1415.33	1417.79	43000	60926462.0
2025-06-23 10:15:00	1417.79	1419.67	1417.01	1417.8	30200	42837762.0
2025-06-23 10:20:00	1418.0	1419.93	1418.0	1418.6	22800	32366718.0
2025-06-23 10:25:00	1418.88	1419.92	1418.51	1419.11	26500	37611783.0
2025-06-23 10:30:00	1419.91	1420.2	1418.56	1420.0	43300	61467007.0
2025-06-23 10:35:00	1419.0	1419.99	1418.44	1418.69	18700	26539008.0
2025-06-23 10:40:00	1418.69	1422.68	1418.69	1422.1	37500	53285376.0
2025-06-23 10:45:00	1422.1	1427.0	1422.02	1425.31	59700	85062912.0
2025-06-23 10:50:00	1425.31	1426.99	1423.96	1425.21	52900	75397504.0
2025-06-23 10:55:00	1425.21	1426.09	1423.11	1423.5	18700	26638200.0
2025-06-23 11:00:00	1423.5	1425.78	1423.5	1425.62	16500	23512456.0
2025-06-23 11:05:00	1425.6	1425.6	1423.24	1425.52	23100	32810112.0
2025-06-23 11:10:00	1425.5	1425.5	1424.85	1425.04	16700	23799552.0
2025-06-23 11:15:00	1425.01	1425.77	1424.5	1425.71	18300	26160896.0
2025-06-23 11:20:00	1425.73	1427.98	1425.73	1427.51	27500	39231488.0
2025-06-23 11:25:00	1426.86	1427.38	1423.33	1423.51	34300	48890880.0
2025-06-23 11:30:00	1424.49	1424.5	1421.57	1422.08	16700	23765756.0
2025-06-23 13:05:00	1422.8	1424.54	1421.58	1423.94	54400	77402881.0
2025-06-23 13:10:00	1423.64	1424.07	1419.35	1421.2	33900	48172035.0
2025-06-23 13:15:00	1420.11	1421.25	1418.37	1418.7	31900	45276162.0
2025-06-23 13:20:00	1418.5	1420.97	1418.4	1420.29	32900	46703095.0
2025-06-23 13:25:00	1420.29	1421.77	1419.23	1420.09	23900	33952523.0
2025-06-23 13:30:00	1419.44	1419.44	1418.35	1418.35	34800	49373442.0
2025-06-23 13:35:00	1418.26	1418.74	1417.08	1417.88	49000	69477882.0
2025-06-23 13:40:00	1417.7	1417.7	1416.0	1416.02	50000	70831358.0
2025-06-23 13:45:00	1416.01	1417.09	1416.01	1416.86	34400	48724987.0
2025-06-23 13:50:00	1416.89	1421.99	1416.89	1418.7	53200	75514369.0
2025-06-23 13:55:00	1418.7	1421.98	1418.63	1421.92	40000	56755723.0
2025-06-23 14:00:00	1421.95	1422.1	1420.0	1420.0	36700	52267263.0
2025-06-23 14:05:00	1420.78	1426.72	1419.5	1424.45	66900	95270396.0
2025-06-23 14:10:00	1424.99	1425.88	1422.01	1425.64	44200	62976768.0
2025-06-23 14:15:00	1425.03	1426.0	1424.0	1425.99	37600	53576704.0
2025-06-23 14:20:00	1425.98	1426.72	1424.0	1424.22	45600	64995072.0
2025-06-23 14:25:00	1424.04	1424.08	1422.01	1423.18	34600	49242880.0
2025-06-23 14:30:00	1423.18	1425.66	1422.17	1425.59	35400	50401024.0
2025-06-23 14:35:00	1425.66	1427.75	1424.89	1424.9	51400	73320192.0
2025-06-23 14:40:00	1424.9	1426.1	1424.88	1425.84	29700	42337792.0
2025-06-23 14:45:00	1425.89	1425.97	1423.14	1423.25	35300	50279168.0
2025-06-23 14:50:00	1423.51	1423.56	1423.0	1423.12	36700	52177920.0
2025-06-23 14:55:00	1423.1	1423.24	1422.15	1422.99	54300	77216768.0
2025-06-23 15:00:00	1422.99	1423.82	1420.0	1420.0	98800	140471040.0
2025-06-24 09:35:00	1423.35	1436.99	1423.35	1432.98	345100	493834176.0
2025-06-24 09:40:00	1432.99	1434.03	1430.13	1433.08	132000	189064704.0
2025-06-24 09:45:00	1433.5	1439.09	1433.5	1438.08	234000	336275138.0
2025-06-24 09:50:00	1438.67	1439.59	1435.16	1439.0	144300	207425782.0
2025-06-24 09:55:00	1439.39	1443.32	1438.4	1439.09	204500	294740238.0
2025-06-24 10:00:00	1439.12	1442.9	1439.09	1442.59	102700	148019578.0
2025-06-24 10:05:00	1442.83	1444.9	1442.0	1444.67	157800	227881856.0
2025-06-24 10:10:00	1444.67	1445.0	1442.49	1444.87	125800	181664512.0
2025-06-24 10:15:00	1444.8	1451.66	1444.5	1450.0	191900	277931648.0
2025-06-24 10:20:00	1449.0	1451.68	1447.27	1448.0	132900	192641280.0
2025-06-24 10:25:00	1448.21	1451.0	1445.1	1446.15	121800	176320512.0
2025-06-24 10:30:00	1447.95	1448.21	1445.5	1447.93	80500	116492544.0
2025-06-24 10:35:00	1447.93	1449.97	1447.08	1448.91	92800	134416384.0
2025-06-24 10:40:00	1448.0	1448.0	1444.62	1444.86	62200	89984256.0
2025-06-24 10:45:00	1444.45	1447.97	1443.89	1447.13	50800	73439232.0
2025-06-24 10:50:00	1447.93	1447.93	1446.0	1447.79	28800	41675008.0
2025-06-24 10:55:00	1447.8	1447.93	1444.5	1444.5	38400	55536384.0
2025-06-24 11:00:00	1444.46	1444.46	1443.13	1443.8	46700	67422463.0
2025-06-24 11:05:00	1444.03	1445.1	1440.56	1442.45	74700	107880705.0
2025-06-24 11:10:00	1442.45	1446.01	1442.45	1443.74	44100	63691520.0
2025-06-24 11:15:00	1443.07	1443.58	1442.45	1442.84	22900	33041148.0
2025-06-24 11:20:00	1442.5	1442.98	1441.13	1441.23	43900	63310594.0
2025-06-24 11:25:00	1441.23	1442.16	1441.2	1441.91	22600	32582407.0
2025-06-24 11:30:00	1441.5	1441.86	1440.03	1440.3	37800	54454518.0
2025-06-24 13:05:00	1440.29	1440.73	1438.0	1438.81	82300	118471421.0
2025-06-24 13:10:00	1438.76	1439.25	1437.0	1438.49	49600	71309320.0
2025-06-24 13:15:00	1437.99	1438.44	1437.03	1437.4	38500	55348739.0
2025-06-24 13:20:00	1437.38	1437.79	1436.36	1436.42	44100	63383293.0
2025-06-24 13:25:00	1436.42	1436.42	1434.52	1434.7	70900	101761280.0
2025-06-24 13:30:00	1434.31	1436.99	1434.04	1436.62	63300	90846464.0
2025-06-24 13:35:00	1435.81	1438.0	1435.81	1437.73	43400	62372352.0
2025-06-24 13:40:00	1437.73	1438.0	1437.0	1437.13	25800	37087232.0
2025-06-24 13:45:00	1437.14	1438.0	1437.13	1437.25	20400	29322496.0
2025-06-24 13:50:00	1437.24	1438.67	1437.24	1438.3	36100	51909120.0
2025-06-24 13:55:00	1438.48	1438.49	1437.19	1437.19	33000	47452152.0
2025-06-24 14:00:00	1437.15	1437.15	1436.12	1436.15	24000	34483720.0
2025-06-24 14:05:00	1436.11	1436.43	1435.02	1435.28	36200	51976192.0
2025-06-24 14:10:00	1435.18	1435.98	1434.97	1435.4	42600	61138432.0
2025-06-24 14:15:00	1435.4	1435.84	1435.0	1435.26	25600	36747264.0
2025-06-24 14:20:00	1435.27	1436.53	1435.0	1436.53	33700	48371712.0
2025-06-24 14:25:00	1436.52	1436.65	1435.59	1436.36	23500	33752576.0
2025-06-24 14:30:00	1436.64	1436.82	1435.66	1436.02	31000	44519424.0
2025-06-24 14:35:00	1436.03	1438.29	1435.98	1438.29	37900	54457856.0
2025-06-24 14:40:00	1438.0	1438.0	1436.98	1437.15	38800	55770624.0
2025-06-24 14:45:00	1437.15	1437.68	1437.0	1437.19	47900	68756480.0
2025-06-24 14:50:00	1437.15	1438.48	1437.04	1438.24	46100	66278404.0
2025-06-24 14:55:00	1438.44	1438.99	1437.98	1437.98	82100	118189052.0
2025-06-24 15:00:00	1438.0	1438.8	1437.19	1437.2	115400	165751288.0
2025-06-25 09:35:00	1439.11	1439.11	1431.01	1432.99	343600	493372096.0
2025-06-25 09:40:00	1432.33	1432.84	1430.03	1432.19	155400	222360384.0
2025-06-25 09:45:00	1431.96	1435.71	1431.15	1435.71	78800	112941959.0
2025-06-25 09:50:00	1435.71	1435.81	1433.34	1434.72	65600	94120053.0
2025-06-25 09:55:00	1435.11	1438.27	1434.66	1437.48	68700	98679623.0
2025-06-25 10:00:00	1437.0	1437.32	1434.2	1434.5	62500	89771070.0
2025-06-25 10:05:00	1434.32	1434.93	1433.0	1434.72	69600	99792132.0
2025-06-25 10:10:00	1434.49	1434.49	1431.13	1432.29	71600	102547967.0
2025-06-25 10:15:00	1432.2	1432.2	1430.2	1430.73	86000	123082620.0
2025-06-25 10:20:00	1430.97	1431.0	1430.05	1430.33	66400	94983546.0
2025-06-25 10:25:00	1430.07	1430.5	1427.0	1427.12	153500	219361150.0
2025-06-25 10:30:00	1427.12	1427.89	1425.5	1426.02	104400	148911240.0
2025-06-25 10:35:00	1425.89	1427.87	1425.55	1427.73	68400	97531776.0
2025-06-25 10:40:00	1427.6	1427.67	1426.01	1426.18	64100	91452160.0
2025-06-25 10:45:00	1426.11	1426.5	1425.06	1425.37	83900	119632384.0
2025-06-25 10:50:00	1425.37	1425.98	1423.0	1425.4	132900	189307904.0
2025-06-25 10:55:00	1425.72	1426.23	1425.0	1425.0	44700	63720192.0
2025-06-25 11:00:00	1425.0	1426.0	1424.94	1425.99	32400	46181632.0
2025-06-25 11:05:00	1425.8	1426.08	1423.48	1426.02	42900	61128192.0
2025-06-25 11:10:00	1426.23	1426.24	1424.95	1425.05	47600	67841024.0
2025-06-25 11:15:00	1425.05	1425.09	1423.66	1424.22	61500	87609600.0
2025-06-25 11:20:00	1424.22	1424.49	1423.82	1424.38	41800	59528960.0
2025-06-25 11:25:00	1424.38	1424.45	1423.7	1423.77	30500	43432960.0
2025-06-25 11:30:00	1423.76	1423.86	1421.79	1421.99	101000	143716352.0
2025-06-25 13:05:00	1422.01	1424.29	1420.71	1423.07	122700	174584576.0
2025-06-25 13:10:00	1423.01	1423.06	1422.31	1422.74	67100	95474688.0
2025-06-25 13:15:00	1422.44	1422.99	1421.41	1422.35	58800	83623680.0
2025-06-25 13:20:00	1422.36	1422.36	1421.38	1422.0	67300	95692800.0
2025-06-25 13:25:00	1422.0	1425.53	1422.0	1422.5	58400	83145476.0
2025-06-25 13:30:00	1422.5	1423.33	1422.03	1422.71	71500	101664764.0
2025-06-25 13:35:00	1422.72	1422.83	1422.06	1422.22	66800	95018496.0
2025-06-25 13:40:00	1422.22	1422.28	1421.69	1421.69	81200	115510272.0
2025-06-25 13:45:00	1421.68	1421.69	1421.1	1421.36	63700	90430976.0
2025-06-25 13:50:00	1421.36	1421.49	1421.32	1421.44	57500	81729792.0
2025-06-25 13:55:00	1421.35	1425.0	1421.35	1424.99	61800	87930880.0
2025-06-25 14:00:00	1424.99	1427.73	1424.99	1427.07	62600	89393913.0
2025-06-25 14:05:00	1427.12	1429.98	1427.12	1428.06	97400	139194631.0
2025-06-25 14:10:00	1428.04	1430.95	1427.02	1430.95	71400	101970431.0
2025-06-25 14:15:00	1430.85	1432.88	1429.0	1431.5	93100	133238785.0
2025-06-25 14:20:00	1430.99	1433.0	1430.91	1432.24	81600	116868608.0
2025-06-25 14:25:00	1432.24	1438.8	1431.86	1436.5	147800	212161536.0
2025-06-25 14:30:00	1436.5	1439.0	1435.95	1438.38	99200	142631424.0
2025-06-25 14:35:00	1438.44	1438.44	1433.15	1437.35	89100	127936000.0
2025-06-25 14:40:00	1436.96	1439.5	1435.1	1439.16	96500	138759680.0
2025-06-25 14:45:00	1439.5	1439.54	1436.0	1437.0	64900	93288448.0
2025-06-25 14:50:00	1436.5	1437.18	1435.01	1436.62	88300	126825472.0
2025-06-25 14:55:00	1436.61	1436.64	1436.0	1436.0	104400	149952000.0
2025-06-25 15:00:00	1436.0	1436.03	1435.0	1435.86	154100	221257728.0
2025-06-26 09:35:00	1415.0	1422.87	1410.11	1421.27	513000	726747972.0
2025-06-26 09:40:00	1421.0	1421.0	1416.41	1417.12	163300	231708923.0
2025-06-26 09:45:00	1417.15	1422.95	1417.15	1422.4	192900	274180159.0
2025-06-26 09:50:00	1422.9	1424.78	1421.51	1424.0	176000	250488195.0
2025-06-26 09:55:00	1422.96	1426.0	1422.62	1425.01	146300	208467455.0
2025-06-26 10:00:00	1425.7	1425.88	1423.88	1423.88	74600	106325500.0
2025-06-26 10:05:00	1423.88	1425.47	1423.85	1424.39	83900	119485700.0
2025-06-26 10:10:00	1424.26	1424.26	1420.18	1420.32	61000	86765062.0
2025-06-26 10:15:00	1420.28	1421.67	1418.5	1418.81	87800	124698612.0
2025-06-26 10:20:00	1418.73	1420.12	1418.73	1419.31	39100	55495939.0
2025-06-26 10:25:00	1419.33	1420.08	1419.01	1420.06	45000	63956995.0
2025-06-26 10:30:00	1420.02	1422.06	1419.0	1421.0	59300	84163072.0
2025-06-26 10:35:00	1421.29	1422.0	1420.0	1420.84	38100	54144256.0
2025-06-26 10:40:00	1420.84	1420.94	1419.96	1420.05	32000	45445633.0
2025-06-26 10:45:00	1420.0	1421.04	1420.0	1420.97	36300	51648508.0
2025-06-26 10:50:00	1420.82	1421.97	1420.61	1421.97	36800	52292105.0
2025-06-26 10:55:00	1422.0	1424.04	1422.0	1423.81	46100	65621756.0
2025-06-26 11:00:00	1423.81	1424.0	1421.54	1421.57	35900	51093249.0
2025-06-26 11:05:00	1421.89	1424.38	1421.5	1424.38	45200	64339200.0
2025-06-26 11:10:00	1423.91	1424.37	1422.38	1423.8	30400	43213565.0
2025-06-26 11:15:00	1423.08	1424.0	1422.88	1423.98	30700	43704576.0
2025-06-26 11:20:00	1423.91	1423.99	1422.3	1422.3	18600	26471424.0
2025-06-26 11:25:00	1422.35	1423.82	1422.35	1423.1	38500	54797824.0
2025-06-26 11:30:00	1423.77	1423.77	1422.9	1423.21	43500	61907970.0
2025-06-26 13:05:00	1423.21	1426.9	1423.2	1426.9	152600	217430526.0
2025-06-26 13:10:00	1426.88	1428.0	1424.01	1425.31	69500	99132417.0
2025-06-26 13:15:00	1425.32	1425.32	1423.02	1423.02	45700	65075449.0
2025-06-26 13:20:00	1423.32	1423.83	1422.23	1423.05	55900	79635198.0
2025-06-26 13:25:00	1423.05	1424.99	1422.82	1424.73	42700	60800514.0
2025-06-26 13:30:00	1424.97	1425.0	1424.45	1425.0	38900	55340803.0
2025-06-26 13:35:00	1425.0	1425.0	1422.4	1422.88	68200	97212161.0
2025-06-26 13:40:00	1422.97	1423.78	1422.8	1422.81	48600	69087490.0
2025-06-26 13:45:00	1422.84	1424.26	1422.84	1424.26	37900	53883384.0
2025-06-26 13:50:00	1424.28	1424.51	1422.88	1423.14	34600	49386242.0
2025-06-26 13:55:00	1423.5	1423.51	1422.4	1422.85	40200	57070346.0
2025-06-26 14:00:00	1422.81	1423.21	1422.38	1422.51	45600	64873460.0
2025-06-26 14:05:00	1422.45	1422.52	1422.01	1422.24	36100	51344392.0
2025-06-26 14:10:00	1422.24	1422.31	1421.0	1421.44	66500	94655232.0
2025-06-26 14:15:00	1421.44	1422.11	1421.4	1422.01	37700	53602820.0
2025-06-26 14:20:00	1421.92	1422.11	1421.45	1421.74	36000	51185406.0
2025-06-26 14:25:00	1421.79	1422.14	1421.74	1422.08	35900	51050752.0
2025-06-26 14:30:00	1422.13	1422.13	1421.43	1421.78	43200	61364218.0
2025-06-26 14:35:00	1421.68	1421.9	1421.58	1421.79	37400	53105664.0
2025-06-26 14:40:00	1421.79	1421.8	1421.0	1421.0	54200	77163017.0
2025-06-26 14:45:00	1420.98	1420.98	1420.01	1420.8	70200	99612663.0
2025-06-26 14:50:00	1420.99	1422.51	1420.99	1422.51	87500	124413448.0
2025-06-26 14:55:00	1422.5	1423.2	1422.12	1423.2	87100	123966978.0
2025-06-26 15:00:00	1423.2	1423.23	1420.0	1420.0	139500	198273536.0
2025-06-27 09:35:00	1420.01	1420.64	1413.0	1415.9	173200	245180032.0
2025-06-27 09:40:00	1415.86	1418.98	1415.57	1418.77	81700	115774816.0
2025-06-27 09:45:00	1417.98	1418.7	1413.94	1414.04	126100	178531360.0
2025-06-27 09:50:00	1414.15	1415.03	1413.57	1414.42	127400	180164736.0
2025-06-27 09:55:00	1414.44	1416.97	1414.43	1415.69	59700	84507961.0
2025-06-27 10:00:00	1415.31	1418.5	1415.02	1417.91	54600	77364294.0
2025-06-27 10:05:00	1417.92	1419.0	1416.17	1417.9	43700	61946821.0
2025-06-27 10:10:00	1417.48	1419.9	1417.48	1419.22	57800	82010364.0
2025-06-27 10:15:00	1419.11	1419.81	1417.76	1418.0	54300	77035838.0
2025-06-27 10:20:00	1418.0	1418.06	1415.96	1417.97	55000	77928058.0
2025-06-27 10:25:00	1417.58	1418.58	1416.0	1416.01	43200	61238279.0
2025-06-27 10:30:00	1416.59	1417.47	1416.01	1416.08	50900	72120956.0
2025-06-27 10:35:00	1416.09	1418.0	1416.07	1416.47	29000	41090173.0
2025-06-27 10:40:00	1416.47	1417.0	1415.63	1415.8	43400	61459848.0
2025-06-27 10:45:00	1415.78	1415.79	1414.5	1414.99	51300	72574980.0
2025-06-27 10:50:00	1414.91	1416.02	1414.14	1416.02	41800	59134324.0
2025-06-27 10:55:00	1416.05	1416.55	1415.11	1415.49	22000	31142540.0
2025-06-27 11:00:00	1415.51	1416.5	1415.1	1415.23	37800	53508729.0
2025-06-27 11:05:00	1415.14	1416.5	1415.1	1416.46	25500	36104839.0
2025-06-27 11:10:00	1416.42	1416.54	1415.42	1416.48	26200	37103999.0
2025-06-27 11:15:00	1416.48	1417.0	1415.47	1416.32	28900	40926468.0
2025-06-27 11:20:00	1415.6	1417.99	1415.6	1417.81	34700	49179123.0
2025-06-27 11:25:00	1417.8	1417.99	1415.52	1416.19	29000	41082878.0
2025-06-27 11:30:00	1415.86	1417.77	1415.5	1415.5	29900	42391053.0
2025-06-27 13:05:00	1415.53	1418.75	1415.49	1417.25	58300	82625657.0
2025-06-27 13:10:00	1417.66	1418.18	1415.52	1417.0	45600	64592002.0
2025-06-27 13:15:00	1416.98	1418.48	1416.13	1418.48	31200	44207097.0
2025-06-27 13:20:00	1418.48	1418.5	1417.7	1418.31	37200	52758015.0
2025-06-27 13:25:00	1417.99	1418.75	1417.28	1417.96	39400	55874444.0
2025-06-27 13:30:00	1417.96	1419.8	1417.96	1419.75	68800	97560320.0
2025-06-27 13:35:00	1419.8	1422.8	1419.8	1421.4	89100	126632445.0
2025-06-27 13:40:00	1421.35	1422.0	1419.49	1420.0	91800	130453247.0
2025-06-27 13:45:00	1419.53	1420.56	1415.65	1416.08	99800	141403397.0
2025-06-27 13:50:00	1416.05	1416.08	1415.0	1415.39	90400	128067067.0
2025-06-27 13:55:00	1415.25	1415.3	1414.01	1414.01	97600	138087683.0
2025-06-27 14:00:00	1414.05	1414.05	1412.16	1412.26	163400	230767869.0
2025-06-27 14:05:00	1412.14	1412.27	1411.0	1411.14	154800	218539776.0
2025-06-27 14:10:00	1411.2	1412.13	1411.18	1411.88	54800	77349888.0
2025-06-27 14:15:00	1411.9	1412.83	1411.27	1411.48	57000	80467712.0
2025-06-27 14:20:00	1411.5	1411.5	1411.0	1411.0	72500	102311680.0
2025-06-27 14:25:00	1411.01	1411.02	1410.0	1410.0	144800	204279552.0
2025-06-27 14:30:00	1410.02	1410.02	1408.0	1408.01	188600	265715456.0
2025-06-27 14:35:00	1408.02	1408.53	1407.96	1408.02	121500	171095040.0
2025-06-27 14:40:00	1408.02	1408.97	1408.0	1408.12	71400	100551936.0
2025-06-27 14:45:00	1408.04	1408.1	1406.2	1406.39	111000	156211200.0
2025-06-27 14:50:00	1406.54	1406.94	1405.47	1405.5	155200	218358272.0
2025-06-27 14:55:00	1405.3	1405.43	1403.88	1403.88	194800	273676800.0
2025-06-27 15:00:00	1404.0	1405.51	1403.09	1403.09	258900	363223552.0
2025-06-30 09:35:00	1403.5	1406.99	1402.08	1402.73	273700	384200512.0
2025-06-30 09:40:00	1402.73	1408.92	1402.0	1408.0	148200	208257280.0
2025-06-30 09:45:00	1407.99	1409.88	1406.12	1407.63	127500	179445632.0
2025-06-30 09:50:00	1408.06	1409.68	1407.51	1408.2	71000	99992440.0
2025-06-30 09:55:00	1408.14	1408.14	1406.0	1406.29	67900	95525954.0
2025-06-30 10:00:00	1406.25	1408.19	1406.18	1407.34	49900	70238976.0
2025-06-30 10:05:00	1407.0	1408.01	1403.66	1404.77	82500	115950468.0
2025-06-30 10:10:00	1404.77	1407.11	1404.62	1407.01	61400	86325502.0
2025-06-30 10:15:00	1407.09	1408.0	1407.09	1407.58	55400	77988359.0
2025-06-30 10:20:00	1407.63	1408.0	1407.5	1407.51	26900	37868027.0
2025-06-30 10:25:00	1407.46	1407.68	1405.88	1406.19	34100	47969914.0
2025-06-30 10:30:00	1406.03	1406.03	1404.95	1405.05	40200	56487432.0
2025-06-30 10:35:00	1405.08	1406.95	1405.08	1406.01	28400	39929344.0
2025-06-30 10:40:00	1406.01	1406.93	1406.0	1406.07	22400	31501444.0
2025-06-30 10:45:00	1406.07	1406.07	1404.99	1405.68	44700	62850552.0
2025-06-30 10:50:00	1405.68	1405.71	1404.93	1405.58	36500	51296892.0
2025-06-30 10:55:00	1405.58	1405.58	1404.5	1404.52	33000	46359182.0
2025-06-30 11:00:00	1404.74	1404.74	1403.63	1403.7	38300	53728766.0
2025-06-30 11:05:00	1403.63	1403.69	1402.05	1402.7	91500	128424442.0
2025-06-30 11:10:00	1402.69	1403.4	1402.69	1403.2	23200	32554622.0
2025-06-30 11:15:00	1403.16	1403.16	1402.5	1403.11	36600	51346562.0
2025-06-30 11:20:00	1403.11	1403.31	1403.09	1403.29	21700	30450307.0
2025-06-30 11:25:00	1403.29	1403.68	1403.27	1403.5	31800	44627456.0
2025-06-30 11:30:00	1403.49	1404.15	1403.44	1404.13	34900	48997371.0
2025-06-30 13:05:00	1404.14	1407.52	1404.14	1405.69	101800	143069572.0
2025-06-30 13:10:00	1405.69	1405.69	1404.19	1404.39	40600	57034490.0
2025-06-30 13:15:00	1404.92	1407.69	1404.37	1407.4	63100	88731144.0
2025-06-30 13:20:00	1407.6	1411.2	1407.6	1410.13	161400	227534341.0
2025-06-30 13:25:00	1410.45	1413.15	1410.07	1411.43	79500	112245753.0
2025-06-30 13:30:00	1411.5	1412.58	1411.5	1412.04	49600	70045952.0
2025-06-30 13:35:00	1412.28	1412.28	1409.17	1410.76	57500	81126656.0
2025-06-30 13:40:00	1410.92	1411.5	1410.1	1410.55	41400	58412544.0
2025-06-30 13:45:00	1410.54	1412.24	1410.54	1412.12	45600	64368896.0
2025-06-30 13:50:00	1412.13	1413.23	1411.52	1412.37	78300	110646784.0
2025-06-30 13:55:00	1412.77	1413.21	1411.98	1412.37	49900	70487296.0
2025-06-30 14:00:00	1412.23	1412.42	1410.0	1410.0	32800	46281728.0
2025-06-30 14:05:00	1410.01	1410.88	1410.0	1410.45	38600	54376704.0
2025-06-30 14:10:00	1410.56	1411.11	1410.47	1411.11	35700	50368000.0
2025-06-30 14:15:00	1411.04	1411.1	1409.23	1409.32	44700	63108088.0
2025-06-30 14:20:00	1409.32	1409.39	1408.5	1409.15	50500	71155724.0
2025-06-30 14:25:00	1409.15	1409.48	1408.57	1409.09	40700	57350652.0
2025-06-30 14:30:00	1409.09	1409.35	1408.29	1409.32	50600	71290884.0
2025-06-30 14:35:00	1409.33	1412.0	1409.24	1410.0	65300	92116732.0
2025-06-30 14:40:00	1410.01	1410.29	1409.2	1410.13	51400	72471297.0
2025-06-30 14:45:00	1409.89	1411.0	1409.5	1410.27	71400	100697343.0
2025-06-30 14:50:00	1410.27	1410.31	1409.06	1409.41	79400	111935992.0
2025-06-30 14:55:00	1409.49	1410.01	1409.08	1409.51	81300	114522638.0
2025-06-30 15:00:00	1409.51	1412.16	1409.5	1409.52	152900	215677173.0
2025-07-01 09:35:00	1409.0	1411.28	1406.69	1407.0	156300	220131328.0
2025-07-01 09:40:00	1407.0	1408.0	1404.0	1405.19	113400	159394816.0
2025-07-01 09:45:00	1405.88	1405.95	1404.88	1405.5	86800	121969152.0
2025-07-01 09:50:00	1405.3	1405.68	1405.0	1405.03	55200	77580728.0
2025-07-01 09:55:00	1405.08	1406.28	1404.89	1405.79	78300	110022665.0
2025-07-01 10:00:00	1405.93	1406.48	1405.11	1405.75	39200	55101759.0
2025-07-01 10:05:00	1406.0	1406.0	1405.0	1405.01	45500	63961471.0
2025-07-01 10:10:00	1405.01	1405.1	1403.4	1403.61	74400	104480328.0
2025-07-01 10:15:00	1403.6	1405.18	1403.39	1404.0	50400	70761145.0
2025-07-01 10:20:00	1403.98	1404.86	1403.5	1403.84	35600	49984578.0
2025-07-01 10:25:00	1403.9	1404.6	1403.31	1404.0	48700	68326074.0
2025-07-01 10:30:00	1404.59	1404.62	1403.69	1404.01	57600	80873867.0
2025-07-01 10:35:00	1404.63	1408.0	1404.02	1406.33	51700	72713851.0
2025-07-01 10:40:00	1407.0	1408.01	1406.28	1406.28	53600	75438334.0
2025-07-01 10:45:00	1406.29	1409.0	1406.28	1408.8	39100	55037314.0
2025-07-01 10:50:00	1408.69	1408.98	1406.21	1406.21	27900	39261824.0
2025-07-01 10:55:00	1406.73	1407.03	1405.32	1405.69	23800	33496317.0
2025-07-01 11:00:00	1405.69	1406.1	1405.2	1405.7	16600	23334661.0
2025-07-01 11:05:00	1405.87	1407.02	1405.5	1406.0	15400	21655670.0
2025-07-01 11:10:00	1406.76	1406.76	1405.0	1405.03	30600	43002250.0
2025-07-01 11:15:00	1405.02	1405.1	1404.0	1404.01	25100	35255292.0
2025-07-01 11:20:00	1404.0	1404.15	1404.0	1404.15	34400	48299135.0
2025-07-01 11:25:00	1404.16	1406.03	1404.16	1405.56	19600	27544967.0
2025-07-01 11:30:00	1405.52	1406.68	1405.49	1406.58	18600	26151927.0
2025-07-01 13:05:00	1406.6	1408.43	1405.82	1408.15	49800	70104835.0
2025-07-01 13:10:00	1408.14	1408.14	1407.0	1407.7	28900	40682370.0
2025-07-01 13:15:00	1407.7	1407.85	1406.08	1406.88	21100	29688310.0
2025-07-01 13:20:00	1406.9	1406.93	1405.8	1405.8	24500	34451465.0
2025-07-01 13:25:00	1406.16	1407.0	1405.57	1405.57	19800	27840003.0
2025-07-01 13:30:00	1405.81	1406.99	1405.18	1405.75	24000	33744118.0
2025-07-01 13:35:00	1406.44	1406.64	1405.75	1406.0	26100	36697741.0
2025-07-01 13:40:00	1406.3	1406.54	1406.0	1406.54	20900	29391232.0
2025-07-01 13:45:00	1406.5	1406.85	1406.1	1406.32	26100	36707836.0
2025-07-01 13:50:00	1406.32	1406.9	1406.31	1406.85	17900	25180917.0
2025-07-01 13:55:00	1406.9	1407.59	1406.59	1407.15	22900	32222985.0
2025-07-01 14:00:00	1407.15	1407.17	1406.59	1406.59	29300	41224451.0
2025-07-01 14:05:00	1406.58	1407.0	1406.24	1406.92	22300	31329780.0
2025-07-01 14:10:00	1406.9	1407.02	1406.63	1406.63	22700	31936256.0
2025-07-01 14:15:00	1406.63	1406.77	1406.1	1406.1	21900	30803720.0
2025-07-01 14:20:00	1406.34	1406.73	1406.01	1406.66	21200	29816062.0
2025-07-01 14:25:00	1406.66	1406.68	1405.6	1405.6	41700	58636544.0
2025-07-01 14:30:00	1405.83	1406.27	1405.55	1405.9	33200	46672136.0
2025-07-01 14:35:00	1405.55	1405.6	1404.0	1404.16	73000	102552827.0
2025-07-01 14:40:00	1404.13	1404.47	1404.03	1404.4	44000	61788415.0
2025-07-01 14:45:00	1404.38	1404.97	1404.38	1404.41	47000	65960699.0
2025-07-01 14:50:00	1404.41	1405.79	1404.41	1405.02	44200	62128893.0
2025-07-01 14:55:00	1405.04	1406.0	1404.69	1405.33	55000	77313806.0
2025-07-01 15:00:00	1405.33	1405.33	1405.01	1405.11	20900	29367296.0
2025-07-02 09:35:00	1409.5	1410.0	1405.89	1409.89	260100	366418048.0
2025-07-02 09:40:00	1409.99	1410.01	1405.11	1405.49	122800	172852736.0
2025-07-02 09:45:00	1405.5	1407.37	1402.55	1402.69	189000	265397882.0
2025-07-02 09:50:00	1402.7	1404.02	1402.66	1403.2	65000	91216077.0
2025-07-02 09:55:00	1403.06	1403.27	1401.16	1401.17	146300	205125567.0
2025-07-02 10:00:00	1401.1	1402.11	1400.0	1402.1	142800	200037760.0
2025-07-02 10:05:00	1402.05	1402.19	1400.22	1400.81	61700	86447222.0
2025-07-02 10:10:00	1401.19	1402.99	1401.19	1401.69	32000	44861316.0
2025-07-02 10:15:00	1401.61	1402.26	1401.36	1402.08	38100	53398400.0
2025-07-02 10:20:00	1402.0	1404.77	1402.0	1404.77	39200	54975225.0
2025-07-02 10:25:00	1404.79	1406.73	1404.33	1406.0	62200	87414027.0
2025-07-02 10:30:00	1406.0	1406.55	1405.55	1406.38	52000	73123586.0
2025-07-02 10:35:00	1406.31	1409.2	1406.21	1409.0	83800	117958650.0
2025-07-02 10:40:00	1409.19	1409.86	1407.31	1408.28	61800	87069056.0
2025-07-02 10:45:00	1408.27	1409.88	1408.0	1409.7	67400	94930688.0
2025-07-02 10:50:00	1409.57	1411.88	1408.39	1411.88	118500	167263744.0
2025-07-02 10:55:00	1411.93	1414.8	1410.78	1411.26	96200	135910406.0
2025-07-02 11:00:00	1411.47	1411.47	1409.03	1409.03	32500	45844478.0
2025-07-02 11:05:00	1409.21	1409.21	1408.0	1408.3	27000	38036222.0
2025-07-02 11:10:00	1408.83	1409.63	1408.11	1408.84	28300	39875321.0
2025-07-02 11:15:00	1408.5	1409.98	1408.18	1408.9	28100	39597313.0
2025-07-02 11:20:00	1408.88	1409.09	1406.01	1407.77	40500	57011720.0
2025-07-02 11:25:00	1407.76	1407.94	1407.2	1407.9	19100	26830591.0
2025-07-02 11:30:00	1407.98	1407.98	1407.0	1407.63	20900	29402617.0
2025-07-02 13:05:00	1407.88	1409.3	1407.63	1407.84	71800	101107198.0
2025-07-02 13:10:00	1407.86	1407.87	1407.05	1407.47	17600	24771072.0
2025-07-02 13:15:00	1407.69	1410.89	1407.69	1410.24	36700	51734792.0
2025-07-02 13:20:00	1410.12	1411.24	1409.01	1409.59	40300	56841726.0
2025-07-02 13:25:00	1409.31	1409.6	1408.89	1408.93	30100	42497797.0
2025-07-02 13:30:00	1408.88	1409.54	1408.14	1408.35	24700	34709491.0
2025-07-02 13:35:00	1408.37	1408.53	1407.04	1407.34	52000	73201160.0
2025-07-02 13:40:00	1407.34	1408.82	1407.25	1407.28	31300	44068612.0
2025-07-02 13:45:00	1407.28	1410.0	1407.2	1409.64	27500	38735861.0
2025-07-02 13:50:00	1409.83	1409.83	1408.7	1409.55	24800	35040770.0
2025-07-02 13:55:00	1409.62	1409.98	1409.3	1409.96	23500	33128963.0
2025-07-02 14:00:00	1409.75	1409.94	1408.16	1408.16	30200	42567938.0
2025-07-02 14:05:00	1408.71	1409.68	1408.14	1409.52	24800	34946810.0
2025-07-02 14:10:00	1409.53	1409.58	1408.72	1409.5	19100	26917120.0
2025-07-02 14:15:00	1409.01	1409.5	1409.0	1409.07	18900	26624774.0
2025-07-02 14:20:00	1409.07	1409.5	1409.07	1409.5	18600	26088700.0
2025-07-02 14:25:00	1409.5	1409.97	1409.4	1409.97	22000	31013378.0
2025-07-02 14:30:00	1409.97	1410.0	1409.46	1409.51	25800	36374782.0
2025-07-02 14:35:00	1409.79	1409.99	1408.72	1408.72	28700	40464388.0
2025-07-02 14:40:00	1408.72	1409.89	1408.1	1408.31	47300	66643192.0
2025-07-02 14:45:00	1408.41	1409.85	1408.22	1408.84	26700	37615624.0
2025-07-02 14:50:00	1409.5	1409.85	1408.6	1408.77	40500	57069313.0
2025-07-02 14:55:00	1408.7	1409.46	1408.68	1409.3	39800	56150007.0
2025-07-02 15:00:00	1409.04	1409.7	1408.88	1409.6	63800	89934085.0
2025-07-03 09:35:00	1412.0	1413.99	1408.01	1413.25	146900	207304256.0
2025-07-03 09:40:00	1413.25	1414.99	1411.7	1412.96	96700	136681344.0
2025-07-03 09:45:00	1412.6	1415.55	1412.39	1415.0	118100	167046752.0
2025-07-03 09:50:00	1415.0	1416.29	1414.59	1415.4	106400	150618336.0
2025-07-03 09:55:00	1415.43	1415.43	1413.0	1413.41	69400	98142598.0
2025-07-03 10:00:00	1414.0	1414.92	1413.5	1414.4	36900	52200626.0
2025-07-03 10:05:00	1414.4	1416.67	1414.0	1416.2	94600	133906188.0
2025-07-03 10:10:00	1416.4	1418.84	1416.1	1418.84	122400	173500084.0
2025-07-03 10:15:00	1418.84	1419.5	1415.48	1416.81	83500	118390144.0
2025-07-03 10:20:00	1416.82	1417.11	1415.51	1416.8	36500	51704974.0
2025-07-03 10:25:00	1416.8	1416.96	1416.32	1416.91	27800	39380860.0
2025-07-03 10:30:00	1416.97	1417.97	1416.91	1417.82	32100	45494523.0
2025-07-03 10:35:00	1417.82	1417.97	1415.4	1415.4	27900	39520385.0
2025-07-03 10:40:00	1415.4	1417.02	1415.4	1415.44	21800	30873606.0
2025-07-03 10:45:00	1415.45	1416.09	1415.44	1415.74	17900	25345016.0
2025-07-03 10:50:00	1415.57	1418.0	1415.47	1417.01	41800	59211908.0
2025-07-03 10:55:00	1417.0	1417.85	1415.88	1417.85	19800	28107005.0
2025-07-03 11:00:00	1417.8	1417.86	1417.02	1417.19	21500	30474760.0
2025-07-03 11:05:00	1417.14	1419.5	1417.02	1419.48	63000	89278973.0
2025-07-03 11:10:00	1419.19	1420.9	1419.15	1420.0	115100	163452798.0
2025-07-03 11:15:00	1419.98	1422.22	1419.48	1422.22	84600	120302200.0
2025-07-03 11:20:00	1422.25	1422.68	1420.28	1421.12	39500	56088968.0
2025-07-03 11:25:00	1421.01	1421.01	1420.55	1420.78	22500	31968504.0
2025-07-03 11:30:00	1420.86	1420.96	1420.12	1420.94	21900	31113352.0
2025-07-03 13:05:00	1420.95	1421.0	1415.8	1415.8	71700	101726840.0
2025-07-03 13:10:00	1415.77	1416.29	1415.0	1415.08	46100	65259272.0
2025-07-03 13:15:00	1415.1	1415.1	1413.12	1414.17	78200	110588678.0
2025-07-03 13:20:00	1414.17	1414.17	1412.81	1413.37	53600	75754748.0
2025-07-03 13:25:00	1413.72	1413.8	1412.39	1412.79	58800	83091712.0
2025-07-03 13:30:00	1412.96	1414.91	1412.55	1414.55	31300	44241925.0
2025-07-03 13:35:00	1414.54	1414.55	1412.99	1413.99	36600	51741433.0
2025-07-03 13:40:00	1414.06	1414.71	1413.1	1414.64	33000	46659840.0
2025-07-03 13:45:00	1414.65	1415.71	1414.62	1415.05	41500	58728958.0
2025-07-03 13:50:00	1415.05	1415.71	1414.0	1415.0	43600	61682691.0
2025-07-03 13:55:00	1415.0	1416.94	1414.36	1416.0	34600	48994551.0
2025-07-03 14:00:00	1416.0	1416.0	1415.0	1415.91	24400	34543372.0
2025-07-03 14:05:00	1415.91	1416.6	1415.55	1415.55	21700	30726396.0
2025-07-03 14:10:00	1415.57	1416.6	1415.48	1415.52	22900	32421881.0
2025-07-03 14:15:00	1415.53	1415.91	1415.0	1415.01	32400	45859850.0
2025-07-03 14:20:00	1415.46	1416.02	1415.13	1415.27	21300	30148862.0
2025-07-03 14:25:00	1415.83	1416.33	1415.31	1415.82	25400	35947264.0
2025-07-03 14:30:00	1415.9	1416.44	1415.84	1416.05	33200	47016189.0
2025-07-03 14:35:00	1416.39	1416.84	1416.03	1416.49	36900	52268284.0
2025-07-03 14:40:00	1416.46	1416.49	1416.1	1416.35	29200	41355518.0
2025-07-03 14:45:00	1416.35	1416.49	1416.1	1416.41	28300	40079882.0
2025-07-03 14:50:00	1416.36	1416.56	1415.08	1415.23	49900	70633728.0
2025-07-03 14:55:00	1415.21	1415.23	1414.8	1415.05	60700	85891325.0
2025-07-03 15:00:00	1415.0	1415.6	1414.88	1415.6	56600	80129277.0
2025-07-04 09:35:00	1415.7	1417.88	1412.66	1414.0	115700	163755664.0
2025-07-04 09:40:00	1414.0	1414.0	1412.3	1413.01	65200	92110032.0
2025-07-04 09:45:00	1413.02	1413.29	1411.13	1413.0	67900	95828544.0
2025-07-04 09:50:00	1412.99	1412.99	1411.14	1412.0	51500	72724704.0
2025-07-04 09:55:00	1411.99	1413.5	1411.35	1413.5	38400	54227168.0
2025-07-04 10:00:00	1413.6	1414.96	1412.46	1413.1	46800	66135718.0
2025-07-04 10:05:00	1413.1	1414.2	1412.3	1412.62	48600	68664831.0
2025-07-04 10:10:00	1412.48	1412.72	1411.2	1412.71	45600	64458363.0
2025-07-04 10:15:00	1412.72	1412.74	1411.0	1411.01	44700	63088826.0
2025-07-04 10:20:00	1410.95	1410.95	1410.01	1410.93	75900	106990982.0
2025-07-04 10:25:00	1410.96	1412.0	1410.04	1411.5	38300	54029764.0
2025-07-04 10:30:00	1412.0	1413.48	1411.46	1413.22	29200	41246650.0
2025-07-04 10:35:00	1413.22	1415.5	1413.21	1414.71	48200	68183484.0
2025-07-04 10:40:00	1415.0	1416.99	1414.71	1416.95	44200	62625164.0
2025-07-04 10:45:00	1417.0	1418.88	1416.3	1417.9	71900	101938802.0
2025-07-04 10:50:00	1418.24	1418.29	1417.0	1417.0	46700	66211200.0
2025-07-04 10:55:00	1417.0	1418.66	1417.0	1417.82	77500	109886215.0
2025-07-04 11:00:00	1418.49	1420.0	1418.03	1418.2	60700	86144513.0
2025-07-04 11:05:00	1418.2	1419.97	1418.2	1419.44	37400	53082240.0
2025-07-04 11:10:00	1418.89	1419.7	1418.89	1419.01	26200	37189764.0
2025-07-04 11:15:00	1419.0	1421.46	1418.24	1420.12	73200	103952244.0
2025-07-04 11:20:00	1420.1	1420.1	1419.0	1419.56	19500	27682054.0
2025-07-04 11:25:00	1419.56	1420.0	1419.0	1419.96	24000	34069250.0
2025-07-04 11:30:00	1420.0	1421.01	1419.52	1419.52	32700	46450809.0
2025-07-04 13:05:00	1419.58	1420.0	1419.0	1419.85	41100	58344968.0
2025-07-04 13:10:00	1419.52	1422.5	1419.5	1422.45	105500	149926017.0
2025-07-04 13:15:00	1422.5	1430.0	1422.5	1430.0	225700	321868798.0
2025-07-04 13:20:00	1430.21	1431.89	1428.0	1428.12	166500	238098944.0
2025-07-04 13:25:00	1429.0	1431.01	1429.0	1429.08	102200	146164224.0
2025-07-04 13:30:00	1429.0	1430.98	1428.12	1430.42	79300	113459200.0
2025-07-04 13:35:00	1430.06	1430.1	1428.2	1428.3	62300	89081344.0
2025-07-04 13:40:00	1428.12	1429.69	1427.03	1427.46	55300	78974208.0
2025-07-04 13:45:00	1427.4	1428.56	1427.01	1428.0	35800	51097344.0
2025-07-04 13:50:00	1428.28	1428.28	1425.0	1425.77	52300	74574080.0
2025-07-04 13:55:00	1425.8	1425.94	1423.0	1424.5	50700	72252676.0
2025-07-04 14:00:00	1424.16	1424.64	1423.19	1423.25	35700	50833910.0
2025-07-04 14:05:00	1423.24	1423.24	1420.52	1420.75	65400	92956168.0
2025-07-04 14:10:00	1420.72	1420.75	1418.56	1418.65	70100	99518981.0
2025-07-04 14:15:00	1418.66	1420.23	1418.55	1419.81	45900	65140465.0
2025-07-04 14:20:00	1419.8	1419.8	1418.81	1419.21	33600	47683335.0
2025-07-04 14:25:00	1419.16	1421.25	1419.15	1420.88	29500	41886465.0
2025-07-04 14:30:00	1420.53	1421.64	1419.76	1420.54	40100	56955384.0
2025-07-04 14:35:00	1420.59	1421.53	1420.09	1420.72	32600	46310667.0
2025-07-04 14:40:00	1420.71	1421.58	1420.2	1420.81	54900	78006517.0
2025-07-04 14:45:00	1421.04	1421.6	1420.0	1421.4	57300	81401602.0
2025-07-04 14:50:00	1421.6	1422.02	1421.01	1422.02	50500	71789822.0
2025-07-04 14:55:00	1421.88	1422.2	1421.1	1422.14	85300	121278720.0
2025-07-04 15:00:00	1422.6	1422.88	1422.16	1422.22	69100	98266377.0
2025-07-07 09:35:00	1422.28	1423.49	1415.21	1415.21	204200	289950048.0
2025-07-07 09:40:00	1415.19	1415.94	1412.96	1414.7	135100	191095520.0
2025-07-07 09:45:00	1414.77	1415.16	1413.54	1414.02	88700	125432256.0
2025-07-07 09:50:00	1414.02	1415.99	1414.02	1415.3	58900	83355522.0
2025-07-07 09:55:00	1415.06	1416.66	1415.01	1415.65	57200	80984193.0
2025-07-07 10:00:00	1415.65	1415.71	1413.6	1413.6	79300	112207997.0
2025-07-07 10:05:00	1413.2	1413.41	1411.08	1411.27	160800	227097344.0
2025-07-07 10:10:00	1411.26	1412.0	1411.14	1412.0	63500	89635589.0
2025-07-07 10:15:00	1412.0	1413.06	1412.0	1412.07	45100	63697268.0
2025-07-07 10:20:00	1412.06	1412.88	1411.71	1412.45	57600	81329547.0
2025-07-07 10:25:00	1412.45	1414.25	1412.45	1413.23	22000	31091455.0
2025-07-07 10:30:00	1413.24	1413.81	1412.05	1412.56	42000	59348867.0
2025-07-07 10:35:00	1412.56	1412.99	1411.85	1412.05	41800	59035130.0
2025-07-07 10:40:00	1411.88	1412.19	1411.78	1411.8	41500	58593543.0
2025-07-07 10:45:00	1411.8	1412.3	1411.71	1412.26	28700	40519168.0
2025-07-07 10:50:00	1412.21	1413.2	1412.0	1412.82	22900	32348413.0
2025-07-07 10:55:00	1412.83	1413.06	1412.33	1412.6	15800	22319866.0
2025-07-07 11:00:00	1412.6	1412.79	1411.58	1411.74	47600	67208444.0
2025-07-07 11:05:00	1411.75	1411.77	1411.09	1411.61	77600	109527424.0
2025-07-07 11:10:00	1411.51	1411.73	1411.5	1411.55	25700	36278018.0
2025-07-07 11:15:00	1411.61	1412.16	1411.61	1411.71	27100	38259592.0
2025-07-07 11:20:00	1411.91	1412.14	1411.71	1412.0	27800	39252992.0
2025-07-07 11:25:00	1412.0	1412.57	1411.71	1411.74	35400	49985024.0
2025-07-07 11:30:00	1411.71	1412.58	1411.68	1412.56	19800	27957121.0
2025-07-07 13:05:00	1412.56	1413.42	1412.5	1412.59	28200	39878131.0
2025-07-07 13:10:00	1412.6	1412.73	1412.01	1412.01	23400	33053188.0
2025-07-07 13:15:00	1412.03	1412.03	1411.11	1411.15	56000	79046022.0
2025-07-07 13:20:00	1411.11	1411.48	1411.11	1411.42	21600	30482174.0
2025-07-07 13:25:00	1411.45	1411.96	1411.29	1411.33	22900	32322308.0
2025-07-07 13:30:00	1411.33	1411.53	1411.19	1411.53	19100	26956029.0
2025-07-07 13:35:00	1411.55	1412.01	1411.55	1411.86	17000	24000768.0
2025-07-07 13:40:00	1411.86	1412.6	1411.83	1412.6	22200	31347711.0
2025-07-07 13:45:00	1412.49	1413.12	1411.99	1412.62	24700	34883844.0
2025-07-07 13:50:00	1412.63	1412.77	1411.82	1412.77	25400	35873526.0
2025-07-07 13:55:00	1412.77	1412.77	1412.01	1412.03	15500	21889036.0
2025-07-07 14:00:00	1412.01	1412.14	1412.0	1412.14	24900	35159538.0
2025-07-07 14:05:00	1412.11	1412.35	1412.0	1412.34	32000	45186816.0
2025-07-07 14:10:00	1412.35	1412.35	1412.02	1412.15	26500	37422349.0
2025-07-07 14:15:00	1412.15	1412.16	1411.99	1412.03	47100	66506753.0
2025-07-07 14:20:00	1412.03	1412.03	1411.5	1411.71	31700	44750592.0
2025-07-07 14:25:00	1411.71	1411.71	1411.4	1411.41	26800	37828597.0
2025-07-07 14:30:00	1411.4	1411.6	1411.08	1411.1	52800	74514687.0
2025-07-07 14:35:00	1411.1	1411.11	1411.0	1411.11	85100	120102663.0
2025-07-07 14:40:00	1411.05	1411.3	1410.6	1411.3	78300	110478847.0
2025-07-07 14:45:00	1411.0	1411.0	1410.6	1410.83	64500	90992376.0
2025-07-07 14:50:00	1410.87	1411.24	1410.69	1410.76	55800	78721282.0
2025-07-07 14:55:00	1410.8	1410.8	1410.01	1410.23	97400	137380108.0
2025-07-07 15:00:00	1410.24	1410.71	1410.04	1410.7	60500	85274877.0
2025-07-08 09:35:00	1410.71	1413.0	1410.71	1411.3	81900	115550976.0
2025-07-08 09:40:00	1411.3	1412.78	1410.81	1412.63	60400	85308480.0
2025-07-08 09:45:00	1412.63	1412.76	1411.43	1411.57	43200	61012608.0
2025-07-08 09:50:00	1411.56	1412.0	1411.0	1411.0	38600	54484512.0
2025-07-08 09:55:00	1411.0	1412.54	1410.99	1412.0	45200	63831712.0
2025-07-08 10:00:00	1412.04	1412.83	1411.89	1412.37	37000	52262848.0
2025-07-08 10:05:00	1412.39	1414.1	1412.2	1412.8	51300	72491488.0
2025-07-08 10:10:00	1412.79	1413.0	1412.37	1412.53	21300	30090400.0
2025-07-08 10:15:00	1412.57	1412.96	1412.12	1412.21	19100	26978950.0
2025-07-08 10:20:00	1412.21	1412.22	1411.8	1411.8	25200	35581882.0
2025-07-08 10:25:00	1411.98	1412.04	1411.55	1411.73	17100	24143104.0
2025-07-08 10:30:00	1411.73	1411.95	1411.0	1411.0	43300	61121211.0
2025-07-08 10:35:00	1411.0	1411.64	1410.9	1411.42	22000	31044417.0
2025-07-08 10:40:00	1411.65	1413.5	1411.35	1413.07	32500	45889418.0
2025-07-08 10:45:00	1412.7	1413.85	1412.25	1413.16	26700	37727674.0
2025-07-08 10:50:00	1413.16	1413.16	1412.5	1412.66	19500	27550138.0
2025-07-08 10:55:00	1412.63	1413.2	1412.46	1412.46	39900	56372094.0
2025-07-08 11:00:00	1412.46	1413.87	1412.26	1413.69	43200	61044362.0
2025-07-08 11:05:00	1413.7	1419.58	1413.7	1418.06	153700	217751812.0
2025-07-08 11:10:00	1418.24	1420.0	1417.54	1419.73	123100	174675957.0
2025-07-08 11:15:00	1419.7	1419.8	1418.0	1418.0	72500	102885127.0
2025-07-08 11:20:00	1417.97	1418.13	1415.8	1416.79	34900	49467397.0
2025-07-08 11:25:00	1416.8	1417.8	1415.56	1415.79	21000	29770101.0
2025-07-08 11:30:00	1415.78	1417.43	1415.66	1417.2	25300	35760382.0
2025-07-08 13:05:00	1417.42	1417.65	1415.9	1416.59	44300	62850818.0
2025-07-08 13:10:00	1416.59	1418.13	1416.02	1418.0	25700	36485250.0
2025-07-08 13:15:00	1417.47	1418.0	1416.51	1417.9	20500	29053312.0
2025-07-08 13:20:00	1417.9	1418.0	1417.0	1417.88	19800	28007811.0
2025-07-08 13:25:00	1417.9	1417.9	1416.4	1416.61	19000	26865276.0
2025-07-08 13:30:00	1416.62	1416.62	1415.9	1416.09	19600	27839355.0
2025-07-08 13:35:00	1416.0	1416.09	1415.68	1415.85	18900	26749444.0
2025-07-08 13:40:00	1415.94	1415.94	1415.01	1415.55	24900	35271046.0
2025-07-08 13:45:00	1415.57	1416.95	1415.57	1416.44	23800	33738242.0
2025-07-08 13:50:00	1416.7	1417.57	1416.45	1417.1	25200	35673973.0
2025-07-08 13:55:00	1417.13	1417.67	1416.45	1417.6	29200	41319435.0
2025-07-08 14:00:00	1417.0	1417.6	1416.01	1417.35	21700	30774274.0
2025-07-08 14:05:00	1417.5	1417.56	1416.0	1416.08	33400	47291770.0
2025-07-08 14:10:00	1416.13	1416.73	1415.81	1415.81	21300	30242051.0
2025-07-08 14:15:00	1415.82	1416.96	1415.55	1416.77	25000	35395702.0
2025-07-08 14:20:00	1416.67	1417.0	1416.02	1416.73	36100	51078147.0
2025-07-08 14:25:00	1416.99	1417.3	1416.52	1416.82	23100	32782592.0
2025-07-08 14:30:00	1416.84	1418.0	1416.84	1417.9	33900	48007680.0
2025-07-08 14:35:00	1417.93	1419.1	1417.93	1419.08	71200	101065988.0
2025-07-08 14:40:00	1419.06	1419.29	1417.59	1417.84	38300	54356998.0
2025-07-08 14:45:00	1417.83	1418.0	1417.1	1417.66	35700	50573556.0
2025-07-08 14:50:00	1417.62	1417.65	1417.12	1417.39	32600	46168836.0
2025-07-08 14:55:00	1417.4	1417.4	1416.9	1416.98	57600	81708289.0
2025-07-08 15:00:00	1417.0	1417.01	1416.11	1416.11	68700	97205762.0
2025-07-09 09:35:00	1415.0	1419.89	1414.51	1419.23	144800	205225120.0
2025-07-09 09:40:00	1419.2	1422.5	1418.02	1420.21	154300	219036320.0
2025-07-09 09:45:00	1421.1	1421.34	1419.14	1419.6	82600	117315840.0
2025-07-09 09:50:00	1419.3	1419.87	1417.33	1417.76	70400	99875651.0
2025-07-09 09:55:00	1417.36	1420.45	1417.35	1420.29	51300	72774965.0
2025-07-09 10:00:00	1420.5	1426.88	1420.5	1426.42	279500	398140356.0
2025-07-09 10:05:00	1426.45	1429.97	1425.69	1427.25	243900	348344190.0
2025-07-09 10:10:00	1427.82	1428.02	1426.05	1426.82	97400	139019783.0
2025-07-09 10:15:00	1426.88	1428.22	1426.56	1427.55	58700	83794679.0
2025-07-09 10:20:00	1427.59	1427.75	1426.58	1426.65	47800	68216332.0
2025-07-09 10:25:00	1426.65	1428.68	1426.56	1428.47	60500	86365044.0
2025-07-09 10:30:00	1429.0	1429.68	1428.25	1429.28	81200	115901194.0
2025-07-09 10:35:00	1429.25	1429.29	1428.51	1428.99	59800	85585531.0
2025-07-09 10:40:00	1428.99	1429.06	1428.18	1428.18	49500	70719485.0
2025-07-09 10:45:00	1428.24	1428.5	1426.56	1426.56	49900	71229446.0
2025-07-09 10:50:00	1426.5	1427.48	1426.0	1426.86	24800	35385861.0
2025-07-09 10:55:00	1426.87	1428.1	1426.09	1428.09	26500	37808890.0
2025-07-09 11:00:00	1428.1	1428.23	1426.68	1427.11	30300	43255033.0
2025-07-09 11:05:00	1427.07	1427.4	1424.8	1424.8	51100	72852224.0
2025-07-09 11:10:00	1424.8	1426.5	1424.62	1425.08	33500	47756047.0
2025-07-09 11:15:00	1425.08	1426.29	1424.01	1424.01	28900	41178617.0
2025-07-09 11:20:00	1423.65	1424.02	1422.41	1424.02	34800	49528318.0
2025-07-09 11:25:00	1424.07	1424.88	1423.23	1424.48	31500	44859394.0
2025-07-09 11:30:00	1424.0	1424.84	1423.52	1424.55	23600	33564672.0
2025-07-09 13:05:00	1424.74	1427.62	1424.74	1425.04	59700	85108216.0
2025-07-09 13:10:00	1425.03	1426.63	1424.64	1426.1	30800	43911688.0
2025-07-09 13:15:00	1425.64	1426.1	1425.0	1425.68	25700	36633592.0
2025-07-09 13:20:00	1425.67	1426.0	1424.31	1424.32	29200	41610496.0
2025-07-09 13:25:00	1424.32	1425.91	1424.28	1425.52	19800	28251911.0
2025-07-09 13:30:00	1425.53	1425.54	1424.57	1424.76	25700	36620797.0
2025-07-09 13:35:00	1424.77	1425.0	1424.13	1424.45	32100	45727748.0
2025-07-09 13:40:00	1424.44	1424.44	1423.56	1423.58	23700	33748739.0
2025-07-09 13:45:00	1423.57	1425.8	1423.56	1425.18	25900	36830205.0
2025-07-09 13:50:00	1425.49	1425.8	1424.24	1425.8	29200	41613312.0
2025-07-09 13:55:00	1425.68	1426.08	1425.09	1425.46	27200	38779130.0
2025-07-09 14:00:00	1425.5	1425.72	1424.27	1424.28	23700	33772287.0
2025-07-09 14:05:00	1424.28	1424.82	1423.4	1423.41	36200	51551754.0
2025-07-09 14:10:00	1423.41	1423.71	1422.22	1422.31	52900	75264245.0
2025-07-09 14:15:00	1422.16	1424.0	1420.47	1422.79	71500	101679112.0
2025-07-09 14:20:00	1423.0	1423.9	1422.8	1423.79	36100	51374840.0
2025-07-09 14:25:00	1423.78	1423.78	1422.0	1422.49	25200	35850496.0
2025-07-09 14:30:00	1422.49	1423.08	1422.02	1423.07	32700	46520330.0
2025-07-09 14:35:00	1423.08	1423.46	1423.01	1423.39	23200	33048574.0
2025-07-09 14:40:00	1423.39	1423.49	1420.96	1421.95	54300	77216249.0
2025-07-09 14:45:00	1421.23	1421.23	1420.0	1420.0	83200	118214663.0
2025-07-09 14:50:00	1420.1	1421.9	1419.5	1421.01	46400	65897464.0
2025-07-09 14:55:00	1421.35	1421.88	1421.0	1421.01	53200	75595780.0
2025-07-09 15:00:00	1421.02	1421.73	1418.88	1418.88	90300	128256010.0
2025-07-10 09:35:00	1418.97	1420.0	1413.13	1413.83	228500	323753952.0
2025-07-10 09:40:00	1413.85	1416.23	1413.85	1415.02	106200	150219296.0
2025-07-10 09:45:00	1415.04	1415.71	1414.2	1414.45	66300	93773184.0
2025-07-10 09:50:00	1414.45	1414.49	1412.5	1412.5	152400	215430780.0
2025-07-10 09:55:00	1412.3	1412.49	1411.23	1411.53	162900	229978428.0
2025-07-10 10:00:00	1411.52	1413.03	1410.5	1410.55	145400	205232072.0
2025-07-10 10:05:00	1410.55	1411.49	1410.54	1410.71	76900	108475392.0
2025-07-10 10:10:00	1411.03	1412.79	1410.73	1412.79	46900	66220029.0
2025-07-10 10:15:00	1412.55	1414.0	1410.7	1410.85	97600	137828864.0
2025-07-10 10:20:00	1410.79	1411.55	1410.56	1411.24	68900	97200897.0
2025-07-10 10:25:00	1411.26	1411.63	1411.15	1411.24	43000	60687866.0
2025-07-10 10:30:00	1411.24	1414.3	1411.21	1414.3	37500	52957444.0
2025-07-10 10:35:00	1413.99	1414.97	1413.99	1414.73	61200	86538756.0
2025-07-10 10:40:00	1414.73	1416.59	1414.02	1415.86	61500	87040258.0
2025-07-10 10:45:00	1415.65	1415.82	1414.45	1414.45	48300	68338942.0
2025-07-10 10:50:00	1414.46	1415.52	1414.46	1414.92	49000	69336186.0
2025-07-10 10:55:00	1414.92	1414.92	1414.02	1414.29	37800	53468166.0
2025-07-10 11:00:00	1414.29	1416.35	1414.02	1416.35	28500	40333571.0
2025-07-10 11:05:00	1416.35	1417.54	1416.0	1416.36	40800	57801081.0
2025-07-10 11:10:00	1416.36	1416.87	1415.12	1416.32	43900	62181372.0
2025-07-10 11:15:00	1416.36	1416.69	1416.36	1416.69	37200	52695560.0
2025-07-10 11:20:00	1416.69	1417.19	1415.6	1417.13	42200	59823359.0
2025-07-10 11:25:00	1417.13	1417.15	1416.89	1417.14	40200	56989178.0
2025-07-10 11:30:00	1417.14	1417.17	1415.8	1417.1	36800	52122893.0
2025-07-10 13:05:00	1417.1	1422.9	1417.1	1422.9	130200	184841978.0
2025-07-10 13:10:00	1422.9	1424.76	1422.0	1424.73	123800	176222976.0
2025-07-10 13:15:00	1424.77	1425.08	1422.53	1425.0	117700	167650816.0
2025-07-10 13:20:00	1425.01	1425.01	1423.0	1423.0	72700	103559680.0
2025-07-10 13:25:00	1423.0	1424.08	1421.11	1424.04	60800	86432000.0
2025-07-10 13:30:00	1424.04	1425.02	1422.99	1425.0	79200	112958976.0
2025-07-10 13:35:00	1425.0	1426.9	1424.99	1425.81	74500	106152448.0
2025-07-10 13:40:00	1425.81	1425.95	1424.0	1425.5	56700	80877824.0
2025-07-10 13:45:00	1425.5	1425.5	1424.58	1425.44	42100	59952128.0
2025-07-10 13:50:00	1425.44	1425.44	1424.79	1424.95	31500	44932096.0
2025-07-10 13:55:00	1424.91	1424.95	1424.57	1424.57	60800	86524672.0
2025-07-10 14:00:00	1424.56	1425.38	1424.5	1425.35	40500	57726464.0
2025-07-10 14:05:00	1425.56	1427.55	1425.56	1427.55	89000	126914560.0
2025-07-10 14:10:00	1427.57	1430.0	1427.2	1430.0	152200	217442304.0
2025-07-10 14:15:00	1430.0	1434.99	1429.9	1434.99	234500	335803136.0
2025-07-10 14:20:00	1435.0	1436.18	1432.36	1434.28	172000	246794240.0
2025-07-10 14:25:00	1433.34	1433.8	1430.11	1430.47	89300	127780352.0
2025-07-10 14:30:00	1430.41	1430.41	1427.2	1427.2	94100	134558720.0
2025-07-10 14:35:00	1427.2	1427.9	1426.2	1427.01	55200	78662656.0
2025-07-10 14:40:00	1427.0	1427.06	1426.05	1427.0	67200	95959552.0
2025-07-10 14:45:00	1426.99	1426.99	1426.16	1426.35	54100	77106688.0
2025-07-10 14:50:00	1426.46	1426.78	1426.2	1426.24	58900	84085760.0
2025-07-10 14:55:00	1426.25	1427.0	1426.23	1426.95	64200	91575296.0
2025-07-10 15:00:00	1426.94	1428.2	1426.5	1426.5	91400	130386944.0
2025-07-11 09:35:00	1423.16	1427.8	1423.16	1425.5	237400	338407456.0
2025-07-11 09:40:00	1425.03	1428.08	1425.0	1425.0	178800	255114336.0
2025-07-11 09:45:00	1425.02	1426.2	1424.0	1425.74	105300	150060920.0
2025-07-11 09:50:00	1425.74	1427.3	1424.68	1425.35	80100	114165120.0
2025-07-11 09:55:00	1425.35	1425.53	1423.37	1425.28	83900	119516172.0
2025-07-11 10:00:00	1425.23	1427.97	1425.15	1427.97	84300	120252536.0
2025-07-11 10:05:00	1427.87	1432.32	1427.49	1432.32	138200	197458556.0
2025-07-11 10:10:00	1432.5	1439.03	1432.5	1438.17	319000	458256264.0
2025-07-11 10:15:00	1438.99	1440.0	1437.0	1437.0	181200	260805120.0
2025-07-11 10:20:00	1437.0	1442.0	1437.0	1439.77	204900	294981888.0
2025-07-11 10:25:00	1439.35	1443.0	1439.01	1441.4	173500	250122496.0
2025-07-11 10:30:00	1441.4	1442.0	1435.01	1437.1	118600	170560764.0
2025-07-11 10:35:00	1437.0	1441.9	1436.62	1441.9	88500	127443716.0
2025-07-11 10:40:00	1441.9	1445.48	1441.4	1444.44	167000	241174272.0
2025-07-11 10:45:00	1444.57	1446.58	1444.11	1446.58	120300	173750016.0
2025-07-11 10:50:00	1446.79	1447.0	1443.07	1443.07	77100	111463936.0
2025-07-11 10:55:00	1442.88	1442.88	1437.01	1439.0	75100	108077824.0
2025-07-11 11:00:00	1439.0	1441.0	1438.6	1438.65	73100	105220352.0
2025-07-11 11:05:00	1438.49	1438.49	1436.0	1436.5	80200	115247620.0
2025-07-11 11:10:00	1436.26	1440.44	1436.26	1440.44	51900	74678524.0
2025-07-11 11:15:00	1440.44	1443.5	1440.41	1441.0	52400	75656960.0
2025-07-11 11:20:00	1440.91	1444.0	1440.8	1444.0	66800	96381952.0
2025-07-11 11:25:00	1444.0	1444.89	1442.91	1444.79	57300	82631936.0
2025-07-11 11:30:00	1444.08	1447.0	1443.51	1446.66	111200	160777728.0
2025-07-11 13:05:00	1446.5	1455.8	1446.5	1454.43	367700	533719296.0
2025-07-11 13:10:00	1454.36	1458.0	1454.36	1456.77	162000	236037120.0
2025-07-11 13:15:00	1456.72	1456.77	1451.94	1453.02	139300	202648576.0
2025-07-11 13:20:00	1452.26	1453.2	1449.1	1449.18	127500	185021952.0
2025-07-11 13:25:00	1449.19	1451.72	1447.5	1447.69	112500	163055104.0
2025-07-11 13:30:00	1447.69	1450.26	1445.02	1445.03	83000	120191488.0
2025-07-11 13:35:00	1445.04	1447.16	1443.89	1444.77	111200	160699392.0
2025-07-11 13:40:00	1444.11	1444.78	1442.0	1442.05	95200	137378304.0
2025-07-11 13:45:00	1442.0	1448.82	1442.0	1447.76	55900	80850432.0
2025-07-11 13:50:00	1447.72	1448.0	1445.17	1447.41	45600	65940480.0
2025-07-11 13:55:00	1446.88	1446.88	1440.77	1440.79	73300	105743352.0
2025-07-11 14:00:00	1440.79	1441.8	1440.14	1440.8	79200	114160132.0
2025-07-11 14:05:00	1440.94	1441.63	1440.0	1440.1	115900	166928900.0
2025-07-11 14:10:00	1440.1	1442.48	1440.0	1440.06	87300	125759480.0
2025-07-11 14:15:00	1440.06	1440.06	1438.0	1439.9	102700	147828744.0
2025-07-11 14:20:00	1440.0	1442.66	1440.0	1442.53	35600	51322880.0
2025-07-11 14:25:00	1442.53	1442.54	1438.13	1438.52	53800	77462012.0
2025-07-11 14:30:00	1438.51	1439.98	1438.51	1438.85	53100	76402685.0
2025-07-11 14:35:00	1438.85	1440.0	1438.83	1438.88	64400	92670473.0
2025-07-11 14:40:00	1438.88	1438.89	1436.18	1436.18	98200	141179902.0
2025-07-11 14:45:00	1436.14	1436.14	1434.2	1434.2	162300	232943616.0
2025-07-11 14:50:00	1434.07	1435.78	1433.0	1435.21	102400	146832896.0
2025-07-11 14:55:00	1435.2	1435.77	1433.58	1433.99	113000	162071040.0
2025-07-11 15:00:00	1433.99	1434.07	1427.0	1427.0	357100	509955584.0
2025-07-14 09:35:00	1430.0	1434.96	1428.0	1430.7	244800	350116960.0
2025-07-14 09:40:00	1430.77	1430.96	1427.7	1429.86	140100	200202149.0
2025-07-14 09:45:00	1429.87	1432.89	1429.36	1429.5	69000	98712446.0
2025-07-14 09:50:00	1429.69	1430.3	1428.57	1430.28	58200	83219965.0
2025-07-14 09:55:00	1430.28	1430.5	1429.01	1429.6	48200	68922748.0
2025-07-14 10:00:00	1429.6	1430.77	1428.02	1428.06	61600	88008380.0
2025-07-14 10:05:00	1428.0	1428.0	1426.2	1427.09	95400	136158412.0
2025-07-14 10:10:00	1427.38	1428.64	1426.55	1426.55	62800	89622009.0
2025-07-14 10:15:00	1426.55	1426.83	1426.28	1426.31	40500	57777151.0
2025-07-14 10:20:00	1426.32	1426.33	1425.04	1425.09	71900	102500488.0
2025-07-14 10:25:00	1425.09	1425.1	1423.52	1423.52	99100	141166336.0
2025-07-14 10:30:00	1423.5	1424.92	1423.25	1424.41	50800	72373120.0
2025-07-14 10:35:00	1424.36	1426.17	1424.34	1425.96	35700	50884994.0
2025-07-14 10:40:00	1425.95	1426.86	1425.5	1426.82	24900	35509754.0
2025-07-14 10:45:00	1426.39	1426.58	1425.24	1425.85	25400	36213124.0
2025-07-14 10:50:00	1425.87	1425.87	1424.5	1425.54	39000	55586300.0
2025-07-14 10:55:00	1425.6	1426.29	1425.39	1425.64	29800	42493318.0
2025-07-14 11:00:00	1425.69	1425.73	1424.0	1424.05	55100	78517629.0
2025-07-14 11:05:00	1424.04	1424.08	1423.6	1423.9	42700	60800900.0
2025-07-14 11:10:00	1423.93	1424.96	1423.71	1424.14	25100	35742449.0
2025-07-14 11:15:00	1424.15	1424.93	1423.88	1424.1	23800	33895046.0
2025-07-14 11:20:00	1424.04	1424.17	1423.5	1423.67	52300	74465922.0
2025-07-14 11:25:00	1423.67	1424.07	1423.57	1423.74	25500	36304900.0
2025-07-14 11:30:00	1423.71	1423.99	1423.53	1423.61	26700	38012028.0
2025-07-14 13:05:00	1423.97	1425.0	1423.77	1424.48	37700	53692292.0
2025-07-14 13:10:00	1424.64	1424.64	1423.61	1423.63	30300	43143928.0
2025-07-14 13:15:00	1423.63	1423.64	1422.0	1422.0	129700	184545539.0
2025-07-14 13:20:00	1422.01	1422.94	1422.0	1422.31	47700	67841273.0
2025-07-14 13:25:00	1422.31	1422.31	1421.8	1421.81	45600	64844300.0
2025-07-14 13:30:00	1421.81	1422.08	1421.6	1422.05	42600	60563964.0
2025-07-14 13:35:00	1422.38	1424.43	1422.06	1423.45	28500	40573188.0
2025-07-14 13:40:00	1424.3	1424.42	1422.29	1422.38	29500	41988608.0
2025-07-14 13:45:00	1422.34	1422.68	1422.33	1422.35	23000	32716280.0
2025-07-14 13:50:00	1422.37	1424.5	1422.35	1424.5	37300	53072900.0
2025-07-14 13:55:00	1423.63	1427.96	1423.63	1427.0	47100	67087109.0
2025-07-14 14:00:00	1427.0	1427.19	1423.27	1424.58	45300	64576503.0
2025-07-14 14:05:00	1425.8	1425.8	1424.54	1425.78	24400	34772220.0
2025-07-14 14:10:00	1425.78	1425.78	1424.5	1424.5	22200	31634702.0
2025-07-14 14:15:00	1424.44	1426.37	1423.64	1426.0	52700	75160567.0
2025-07-14 14:20:00	1425.51	1426.57	1425.5	1426.26	34000	48485379.0
2025-07-14 14:25:00	1425.58	1429.0	1425.58	1428.04	53000	75645949.0
2025-07-14 14:30:00	1428.04	1429.83	1428.0	1429.79	56100	80188165.0
2025-07-14 14:35:00	1429.79	1429.8	1427.0	1427.0	61000	87111677.0
2025-07-14 14:40:00	1427.0	1427.47	1425.58	1426.56	62100	88590589.0
2025-07-14 14:45:00	1426.45	1427.94	1426.01	1426.02	73700	105143818.0
2025-07-14 14:50:00	1426.01	1426.49	1424.99	1425.38	89100	127017714.0
2025-07-14 14:55:00	1425.16	1426.0	1423.7	1423.7	85600	121961480.0
2025-07-14 15:00:00	1423.78	1425.55	1423.5	1423.6	171500	244171269.0
2025-07-15 09:35:00	1420.98	1422.0	1418.36	1418.6	218100	309801440.0
2025-07-15 09:40:00	1418.6	1422.0	1418.4	1421.01	99800	141734368.0
2025-07-15 09:45:00	1421.2	1422.75	1420.0	1420.42	60600	86133760.0
2025-07-15 09:50:00	1420.01	1420.7	1418.4	1419.6	150500	213627328.0
2025-07-15 09:55:00	1419.59	1419.6	1418.37	1418.51	91400	129675516.0
2025-07-15 10:00:00	1418.41	1418.98	1418.26	1418.34	78000	110580036.0
2025-07-15 10:05:00	1418.65	1419.9	1418.65	1419.4	53500	75917184.0
2025-07-15 10:10:00	1419.44	1419.46	1418.47	1418.47	61300	86978374.0
2025-07-15 10:15:00	1418.45	1418.51	1412.19	1413.23	328000	464391928.0
2025-07-15 10:20:00	1413.05	1415.0	1412.5	1413.97	107000	151238150.0
2025-07-15 10:25:00	1413.91	1417.01	1413.5	1416.61	52100	73717238.0
2025-07-15 10:30:00	1416.6	1416.6	1414.1	1416.57	37500	53077630.0
2025-07-15 10:35:00	1416.19	1417.98	1416.18	1417.67	33100	46915968.0
2025-07-15 10:40:00	1417.64	1417.68	1416.1	1416.25	21200	30031240.0
2025-07-15 10:45:00	1416.11	1416.26	1414.61	1415.15	32000	45289082.0
2025-07-15 10:50:00	1415.15	1415.19	1414.61	1414.61	28700	40605313.0
2025-07-15 10:55:00	1414.5	1414.5	1414.0	1414.08	26900	38039433.0
2025-07-15 11:00:00	1414.04	1414.66	1414.0	1414.2	39500	55856759.0
2025-07-15 11:05:00	1414.28	1414.42	1412.57	1412.75	71500	101046271.0
2025-07-15 11:10:00	1412.6	1413.03	1412.0	1412.02	126500	178664454.0
2025-07-15 11:15:00	1412.02	1412.11	1410.88	1411.12	146800	207185664.0
2025-07-15 11:20:00	1410.95	1411.12	1410.1	1410.1	101700	143456512.0
2025-07-15 11:25:00	1410.03	1410.83	1410.0	1410.83	118500	167095808.0
2025-07-15 11:30:00	1410.78	1410.94	1409.91	1410.0	99400	140168704.0
2025-07-15 13:05:00	1409.99	1410.46	1408.68	1409.78	126400	178170624.0
2025-07-15 13:10:00	1409.82	1410.96	1409.12	1410.96	43100	60728320.0
2025-07-15 13:15:00	1410.78	1410.96	1410.0	1410.01	38200	53879296.0
2025-07-15 13:20:00	1410.07	1410.77	1410.0	1410.48	49200	69392128.0
2025-07-15 13:25:00	1410.23	1410.27	1410.0	1410.03	36000	50761728.0
2025-07-15 13:30:00	1410.05	1410.05	1409.0	1409.05	77500	109225472.0
2025-07-15 13:35:00	1408.92	1409.04	1408.73	1408.77	73500	103553792.0
2025-07-15 13:40:00	1408.77	1409.58	1408.76	1409.2	43300	61016064.0
2025-07-15 13:45:00	1409.24	1409.42	1409.2	1409.26	31000	43622144.0
2025-07-15 13:50:00	1409.25	1409.26	1408.89	1408.9	56300	79329280.0
2025-07-15 13:55:00	1408.89	1408.93	1408.41	1408.44	70900	99876608.0
2025-07-15 14:00:00	1408.45	1408.52	1408.33	1408.38	58900	82957056.0
2025-07-15 14:05:00	1408.37	1410.54	1408.37	1410.5	46100	64968192.0
2025-07-15 14:10:00	1410.4	1412.13	1410.3	1411.21	41400	58425600.0
2025-07-15 14:15:00	1411.16	1412.01	1410.55	1410.84	50800	71697408.0
2025-07-15 14:20:00	1410.83	1410.83	1410.15	1410.73	36600	51621120.0
2025-07-15 14:25:00	1410.35	1412.88	1410.32	1412.54	41500	58701318.0
2025-07-15 14:30:00	1412.54	1414.73	1412.0	1413.65	50600	71528444.0
2025-07-15 14:35:00	1413.66	1414.2	1412.0	1412.47	42900	60614647.0
2025-07-15 14:40:00	1412.47	1413.8	1412.47	1412.6	26500	37438468.0
2025-07-15 14:45:00	1412.45	1413.0	1411.8	1412.1	50600	71384073.0
2025-07-15 14:50:00	1412.11	1412.15	1411.71	1411.96	53600	75680758.0
2025-07-15 14:55:00	1411.96	1412.29	1411.8	1411.8	82300	116251140.0
2025-07-15 15:00:00	1411.78	1411.94	1411.0	1411.0	129700	182957056.0
2025-07-16 09:35:00	1410.01	1416.21	1410.0	1415.0	235000	332050368.0
2025-07-16 09:40:00	1415.58	1417.0	1412.96	1413.34	130600	184843008.0
2025-07-16 09:45:00	1413.95	1415.79	1412.8	1415.79	73400	103753404.0
2025-07-16 09:50:00	1415.06	1416.02	1413.01	1415.0	56600	80088712.0
2025-07-16 09:55:00	1415.06	1415.85	1414.5	1415.42	55500	78489400.0
2025-07-16 10:00:00	1415.36	1415.37	1413.04	1413.04	58300	82461125.0
2025-07-16 10:05:00	1413.4	1413.42	1411.8	1411.87	60300	85167039.0
2025-07-16 10:10:00	1411.8	1412.23	1411.22	1412.22	37500	52938626.0
2025-07-16 10:15:00	1412.14	1413.02	1412.08	1412.94	31400	44353722.0
2025-07-16 10:20:00	1412.87	1414.0	1412.21	1413.25	30700	43381764.0
2025-07-16 10:25:00	1413.36	1413.36	1411.95	1412.25	38900	54946047.0
2025-07-16 10:30:00	1412.24	1412.65	1412.03	1412.51	36300	51267450.0
2025-07-16 10:35:00	1412.48	1412.57	1412.01	1412.03	29800	42084991.0
2025-07-16 10:40:00	1412.03	1413.13	1412.03	1412.99	26300	37149952.0
2025-07-16 10:45:00	1412.84	1413.0	1412.03	1412.03	19500	27543040.0
2025-07-16 10:50:00	1412.03	1412.14	1410.52	1411.38	65500	92442888.0
2025-07-16 10:55:00	1411.38	1411.87	1411.1	1411.45	20300	28652670.0
2025-07-16 11:00:00	1411.44	1412.33	1410.99	1411.2	26800	37821434.0
2025-07-16 11:05:00	1411.3	1412.09	1410.99	1411.1	50500	71264649.0
2025-07-16 11:10:00	1411.01	1411.09	1410.99	1411.05	47900	67587327.0
2025-07-16 11:15:00	1411.04	1411.14	1411.02	1411.12	28900	40877315.0
2025-07-16 11:20:00	1411.12	1412.03	1411.1	1411.82	19500	27500921.0
2025-07-16 11:25:00	1411.82	1414.0	1411.8	1412.64	23200	32779139.0
2025-07-16 11:30:00	1412.56	1412.64	1411.09	1412.09	18000	25413375.0
2025-07-16 13:05:00	1412.3	1412.63	1411.0	1411.37	65000	91674623.0
2025-07-16 13:10:00	1411.2	1412.08	1411.16	1412.01	26800	37834751.0
2025-07-16 13:15:00	1412.03	1413.47	1411.58	1411.85	36800	52049020.0
2025-07-16 13:20:00	1412.55	1414.9	1412.55	1413.22	39500	55831040.0
2025-07-16 13:25:00	1413.48	1413.57	1412.0	1412.2	30400	42958464.0
2025-07-16 13:30:00	1412.3	1413.05	1412.19	1413.01	19300	27266176.0
2025-07-16 13:35:00	1413.02	1413.66	1412.72	1413.12	33300	47057804.0
2025-07-16 13:40:00	1413.13	1413.13	1412.72	1412.83	19700	27832187.0
2025-07-16 13:45:00	1412.72	1413.99	1412.11	1413.57	38200	53992071.0
2025-07-16 13:50:00	1413.57	1413.57	1410.95	1411.81	89600	126392310.0
2025-07-16 13:55:00	1411.79	1411.81	1411.19	1411.72	22800	32180996.0
2025-07-16 14:00:00	1411.73	1413.0	1411.73	1412.15	23400	33047033.0
2025-07-16 14:05:00	1412.11	1412.5	1411.75	1411.78	23400	33038083.0
2025-07-16 14:10:00	1411.79	1412.97	1411.72	1412.88	16600	23470590.0
2025-07-16 14:15:00	1412.86	1412.87	1412.29	1412.46	16800	23802890.0
2025-07-16 14:20:00	1412.01	1412.9	1412.01	1412.88	16700	23589374.0
2025-07-16 14:25:00	1412.77	1412.77	1412.22	1412.25	22900	32347136.0
2025-07-16 14:30:00	1412.22	1412.64	1412.0	1412.4	26500	37425402.0
2025-07-16 14:35:00	1412.44	1412.71	1412.02	1412.71	33300	47027978.0
2025-07-16 14:40:00	1412.52	1412.93	1412.1	1412.15	34200	48235514.0
2025-07-16 14:45:00	1412.12	1412.17	1411.68	1411.72	59200	83581696.0
2025-07-16 14:50:00	1411.91	1412.12	1411.71	1411.78	46400	65509625.0
2025-07-16 14:55:00	1411.79	1411.82	1411.5	1411.54	88500	124936204.0
2025-07-16 15:00:00	1411.5	1411.51	1411.03	1411.03	78600	110943227.0
2025-07-17 09:35:00	1413.98	1420.27	1413.98	1418.73	346800	491365600.0
2025-07-17 09:40:00	1419.01	1422.77	1418.02	1422.77	271500	385589604.0
2025-07-17 09:45:00	1422.7	1423.0	1418.05	1421.0	97700	138818553.0
2025-07-17 09:50:00	1420.61	1420.68	1417.0	1418.0	92300	130939843.0
2025-07-17 09:55:00	1418.11	1418.93	1417.75	1417.93	55900	79271160.0
2025-07-17 10:00:00	1417.93	1417.94	1415.03	1416.56	56300	79824131.0
2025-07-17 10:05:00	1416.67	1417.36	1414.01	1414.03	76300	107962627.0
2025-07-17 10:10:00	1414.08	1414.55	1414.03	1414.51	40200	56856326.0
2025-07-17 10:15:00	1414.51	1416.98	1414.48	1416.67	34100	48177279.0
2025-07-17 10:20:00	1416.21	1416.53	1414.04	1414.08	48200	68209141.0
2025-07-17 10:25:00	1414.18	1414.34	1413.88	1413.88	61000	86256135.0
2025-07-17 10:30:00	1413.9	1413.96	1413.05	1413.51	34100	48253181.0
2025-07-17 10:35:00	1413.33	1414.35	1413.23	1413.85	26600	37607684.0
2025-07-17 10:40:00	1414.22	1414.47	1413.3	1414.47	20400	28840316.0
2025-07-17 10:45:00	1414.52	1414.93	1413.31	1413.74	27500	38884099.0
2025-07-17 10:50:00	1413.91	1414.23	1412.89	1413.76	56800	80276737.0
2025-07-17 10:55:00	1413.15	1414.34	1413.12	1413.73	12200	17186688.0
2025-07-17 11:00:00	1413.72	1413.91	1413.11	1413.76	18800	26573694.0
2025-07-17 11:05:00	1414.01	1414.9	1413.1	1413.39	22500	31810814.0
2025-07-17 11:10:00	1413.39	1413.45	1413.3	1413.45	17500	24734212.0
2025-07-17 11:15:00	1413.5	1413.71	1413.0	1413.28	27200	38445184.0
2025-07-17 11:20:00	1413.3	1415.57	1413.27	1413.6	27500	38898176.0
2025-07-17 11:25:00	1413.5	1415.0	1413.13	1414.11	19900	28145795.0
2025-07-17 11:30:00	1413.6	1414.46	1413.5	1414.43	12800	18101248.0
2025-07-17 13:05:00	1414.22	1414.74	1413.5	1413.62	44300	62683905.0
2025-07-17 13:10:00	1413.64	1415.0	1413.62	1413.91	64100	90638074.0
2025-07-17 13:15:00	1413.88	1413.97	1413.88	1413.95	32900	46516994.0
2025-07-17 13:20:00	1413.92	1413.95	1413.9	1413.9	11800	16684288.0
2025-07-17 13:25:00	1413.89	1416.03	1413.89	1415.52	29000	41036548.0
2025-07-17 13:30:00	1415.52	1416.49	1415.02	1416.27	24100	34119934.0
2025-07-17 13:35:00	1416.0	1416.11	1415.0	1415.17	26500	37515269.0
2025-07-17 13:40:00	1415.17	1417.0	1415.05	1417.0	32300	45747450.0
2025-07-17 13:45:00	1417.0	1417.6	1416.5	1417.2	30100	42653702.0
2025-07-17 13:50:00	1417.49	1417.49	1415.79	1415.79	19300	27332089.0
2025-07-17 13:55:00	1415.58	1415.86	1415.01	1415.2	15400	21795586.0
2025-07-17 14:00:00	1415.33	1416.78	1415.32	1416.43	17400	24635132.0
2025-07-17 14:05:00	1416.78	1417.92	1416.28	1416.99	26700	37838338.0
2025-07-17 14:10:00	1416.97	1417.25	1416.8	1417.24	18900	26781696.0
2025-07-17 14:15:00	1417.24	1417.25	1416.64	1416.64	20300	28764415.0
2025-07-17 14:20:00	1416.64	1417.18	1416.61	1417.18	23700	33582856.0
2025-07-17 14:25:00	1417.17	1417.9	1417.17	1417.79	40200	56986106.0
2025-07-17 14:30:00	1417.6	1417.78	1416.63	1417.01	38700	54841346.0
2025-07-17 14:35:00	1417.05	1417.18	1416.63	1417.01	32400	45906939.0
2025-07-17 14:40:00	1417.17	1417.9	1417.0	1417.47	43900	62221062.0
2025-07-17 14:45:00	1417.55	1417.78	1416.19	1416.19	45000	63759611.0
2025-07-17 14:50:00	1416.26	1416.77	1416.15	1416.65	42000	59438848.0
2025-07-17 14:55:00	1416.89	1417.13	1416.29	1416.52	51900	73521412.0
2025-07-17 15:00:00	1416.4	1417.59	1416.3	1416.35	75600	107070453.0
2025-07-18 09:35:00	1420.0	1425.98	1418.0	1425.13	338900	482192288.0
2025-07-18 09:40:00	1425.01	1425.5	1421.48	1424.87	135700	193121370.0
2025-07-18 09:45:00	1424.89	1426.6	1424.87	1426.22	181300	258572930.0
2025-07-18 09:50:00	1426.28	1429.86	1426.28	1428.28	271000	387056900.0
2025-07-18 09:55:00	1428.0	1433.74	1427.49	1433.31	333300	476980608.0
2025-07-18 10:00:00	1433.66	1435.24	1430.56	1431.99	220500	316051072.0
2025-07-18 10:05:00	1432.32	1433.31	1428.68	1428.68	101400	145188485.0
2025-07-18 10:10:00	1429.01	1429.39	1426.68	1427.21	86200	123108862.0
2025-07-18 10:15:00	1427.22	1429.08	1426.08	1429.04	70400	100470265.0
2025-07-18 10:20:00	1429.08	1429.7	1428.05	1429.62	44700	63881216.0
2025-07-18 10:25:00	1429.68	1430.2	1429.12	1430.2	48500	69268734.0
2025-07-18 10:30:00	1430.68	1433.0	1430.68	1432.69	74200	106266883.0
2025-07-18 10:35:00	1432.68	1432.99	1431.0	1432.0	75900	108677379.0
2025-07-18 10:40:00	1432.01	1432.55	1431.0	1431.99	63400	90797314.0
2025-07-18 10:45:00	1431.1	1432.45	1430.97	1431.33	54600	78166274.0
2025-07-18 10:50:00	1431.09	1432.85	1430.01	1431.92	79500	113786362.0
2025-07-18 10:55:00	1431.52	1435.0	1431.52	1435.0	119500	171334914.0
2025-07-18 11:00:00	1435.0	1437.81	1434.51	1435.98	235700	338430208.0
2025-07-18 11:05:00	1435.3	1436.17	1434.61	1435.2	41500	59524352.0
2025-07-18 11:10:00	1434.9	1435.84	1434.77	1434.8	36100	51818496.0
2025-07-18 11:15:00	1434.95	1435.5	1432.76	1433.6	41900	60089856.0
2025-07-18 11:20:00	1433.6	1434.98	1433.12	1434.33	29200	41966080.0
2025-07-18 11:25:00	1434.88	1434.89	1434.06	1434.17	25000	35863296.0
2025-07-18 11:30:00	1434.13	1434.13	1430.19	1430.93	35100	50199802.0
2025-07-18 13:05:00	1430.9	1430.93	1425.11	1426.98	135800	193963526.0
2025-07-18 13:10:00	1426.44	1428.85	1425.6	1428.77	48800	69614342.0
2025-07-18 13:15:00	1428.37	1429.0	1427.37	1427.9	34400	49124604.0
2025-07-18 13:20:00	1427.87	1429.62	1427.64	1429.61	27100	38712575.0
2025-07-18 13:25:00	1429.61	1430.93	1429.15	1429.62	44400	63485943.0
2025-07-18 13:30:00	1429.62	1430.49	1429.18	1429.18	32700	46872068.0
2025-07-18 13:35:00	1429.14	1430.78	1429.14	1430.62	32300	46194174.0
2025-07-18 13:40:00	1430.62	1432.22	1430.62	1432.0	43200	61838855.0
2025-07-18 13:45:00	1431.89	1433.0	1431.59	1432.5	38800	55570423.0
2025-07-18 13:50:00	1432.51	1432.89	1431.6	1431.6	42600	61016576.0
2025-07-18 13:55:00	1431.56	1431.56	1430.95	1430.99	28400	40643584.0
2025-07-18 14:00:00	1430.97	1431.49	1430.97	1431.22	24700	35235848.0
2025-07-18 14:05:00	1431.27	1432.88	1431.22	1432.88	39000	55924228.0
2025-07-18 14:10:00	1432.87	1433.32	1432.53	1433.24	54800	78515708.0
2025-07-18 14:15:00	1433.22	1433.22	1432.57	1432.85	41000	58752000.0
2025-07-18 14:20:00	1432.85	1433.15	1432.0	1432.59	39700	56876547.0
2025-07-18 14:25:00	1432.59	1433.0	1432.59	1432.99	35000	50127357.0
2025-07-18 14:30:00	1433.0	1434.21	1432.88	1434.01	64600	92624896.0
2025-07-18 14:35:00	1434.0	1434.5	1433.2	1434.3	49900	71600128.0
2025-07-18 14:40:00	1434.3	1436.01	1434.3	1436.0	119200	170973184.0
2025-07-18 14:45:00	1436.0	1437.0	1435.63	1436.99	96700	138860032.0
2025-07-18 14:50:00	1437.0	1437.0	1436.36	1436.36	125500	180403712.0
2025-07-18 14:55:00	1436.36	1437.14	1435.99	1437.1	122800	176478208.0
2025-07-18 15:00:00	1437.12	1437.12	1436.95	1437.0	117100	168276992.0
2025-07-21 09:35:00	1436.99	1441.85	1435.0	1440.41	220000	316496192.0
2025-07-21 09:40:00	1441.0	1444.0	1439.01	1439.01	156200	225162048.0
2025-07-21 09:45:00	1439.17	1443.58	1439.0	1442.51	131000	188911036.0
2025-07-21 09:50:00	1442.7	1443.2	1441.59	1442.81	98200	141657600.0
2025-07-21 09:55:00	1443.11	1444.98	1443.11	1444.98	95900	138411648.0
2025-07-21 10:00:00	1445.0	1446.65	1444.5	1444.5	145600	210479817.0
2025-07-21 10:05:00	1444.76	1445.39	1441.18	1441.83	92200	133073907.0
2025-07-21 10:10:00	1441.35	1443.99	1441.35	1442.3	47000	67854976.0
2025-07-21 10:15:00	1442.99	1442.99	1441.07	1441.51	56000	80754312.0
2025-07-21 10:20:00	1442.51	1443.48	1441.53	1443.01	42200	60880384.0
2025-07-21 10:25:00	1443.01	1443.9	1442.0	1442.57	38500	55564792.0
2025-07-21 10:30:00	1442.0	1443.03	1442.0	1443.0	27300	39377291.0
2025-07-21 10:35:00	1442.26	1444.99	1442.26	1444.62	40300	58180597.0
2025-07-21 10:40:00	1444.61	1444.98	1443.26	1443.6	28600	41301517.0
2025-07-21 10:45:00	1443.6	1444.29	1442.7	1442.86	29200	42147712.0
2025-07-21 10:50:00	1442.14	1443.89	1442.01	1443.37	32700	47185919.0
2025-07-21 10:55:00	1443.37	1444.93	1443.2	1443.68	30200	43607162.0
2025-07-21 11:00:00	1443.69	1443.73	1442.02	1442.29	23500	33906822.0
2025-07-21 11:05:00	1442.29	1443.88	1442.28	1442.79	21600	31168386.0
2025-07-21 11:10:00	1442.82	1442.82	1441.38	1442.66	45500	65614322.0
2025-07-21 11:15:00	1442.2	1442.81	1441.5	1441.85	45200	65173120.0
2025-07-21 11:20:00	1441.79	1442.88	1440.5	1441.4	88000	126850696.0
2025-07-21 11:25:00	1440.99	1441.4	1440.51	1441.17	31200	44960252.0
2025-07-21 11:30:00	1441.1	1442.36	1441.08	1442.01	19500	28079627.0
2025-07-21 13:05:00	1441.35	1442.35	1440.32	1441.01	39700	57229809.0
2025-07-21 13:10:00	1441.58	1441.6	1440.01	1440.02	31400	45240838.0
2025-07-21 13:15:00	1440.36	1440.75	1439.01	1439.05	49300	71071490.0
2025-07-21 13:20:00	1439.06	1439.82	1439.05	1439.66	31300	44974587.0
2025-07-21 13:25:00	1439.8	1439.8	1439.5	1439.5	30400	43810051.0
2025-07-21 13:30:00	1439.5	1440.66	1439.5	1439.67	42200	60763138.0
2025-07-21 13:35:00	1439.68	1442.0	1439.68	1441.89	27000	38905084.0
2025-07-21 13:40:00	1441.44	1443.95	1441.19	1443.95	39700	57278461.0
2025-07-21 13:45:00	1443.78	1443.78	1442.77	1443.6	23100	33341700.0
2025-07-21 13:50:00	1443.6	1443.63	1442.32	1443.36	32300	46611201.0
2025-07-21 13:55:00	1443.38	1443.47	1443.01	1443.37	32400	46760188.0
2025-07-21 14:00:00	1443.36	1444.8	1443.28	1444.8	50400	72763398.0
2025-07-21 14:05:00	1444.86	1445.49	1444.84	1444.95	72400	104549120.0
2025-07-21 14:10:00	1444.58	1445.04	1443.74	1444.92	46600	67314431.0
2025-07-21 14:15:00	1444.92	1445.9	1444.91	1445.7	41100	59408895.0
2025-07-21 14:20:00	1445.71	1446.0	1445.66	1445.9	41300	59715066.0
2025-07-21 14:25:00	1445.9	1445.9	1444.41	1444.63	36800	53178888.0
2025-07-21 14:30:00	1444.62	1445.47	1444.44	1445.22	43200	62508795.0
2025-07-21 14:35:00	1445.15	1445.18	1444.13	1444.13	39200	56536325.0
2025-07-21 14:40:00	1444.12	1444.12	1443.54	1443.62	37300	53852414.0
2025-07-21 14:45:00	1443.77	1443.95	1443.17	1443.17	39600	57165321.0
2025-07-21 14:50:00	1443.17	1443.26	1442.46	1443.08	51100	73801972.0
2025-07-21 14:55:00	1443.07	1443.07	1441.0	1441.5	74000	106707975.0
2025-07-21 15:00:00	1441.5	1443.0	1441.5	1443.0	82900	119602430.0
2025-07-22 09:35:00	1444.0	1449.87	1444.0	1447.96	212800	308010368.0
2025-07-22 09:40:00	1447.97	1449.03	1445.78	1445.8	127100	183936160.0
2025-07-22 09:45:00	1445.78	1452.0	1445.01	1451.26	146700	212562840.0
2025-07-22 09:50:00	1451.05	1451.05	1448.33	1448.5	68500	99321224.0
2025-07-22 09:55:00	1448.5	1448.5	1446.39	1446.39	60800	88017208.0
2025-07-22 10:00:00	1446.38	1446.57	1443.53	1444.6	73000	105413896.0
2025-07-22 10:05:00	1444.6	1446.32	1444.52	1445.89	49100	70949504.0
2025-07-22 10:10:00	1446.32	1447.0	1446.11	1446.81	36700	53100536.0
2025-07-22 10:15:00	1446.75	1447.47	1446.48	1446.98	33100	47890442.0
2025-07-22 10:20:00	1446.88	1446.95	1445.01	1445.01	38300	55395704.0
2025-07-22 10:25:00	1445.0	1445.0	1443.0	1443.18	78800	113755781.0
2025-07-22 10:30:00	1443.18	1443.18	1440.69	1441.66	57800	83342725.0
2025-07-22 10:35:00	1441.66	1442.78	1441.6	1441.6	47600	68630398.0
2025-07-22 10:40:00	1441.74	1444.0	1441.67	1443.75	40300	58139766.0
2025-07-22 10:45:00	1443.56	1444.21	1442.8	1442.8	37200	53695362.0
2025-07-22 10:50:00	1442.91	1442.94	1441.99	1442.0	36800	53086846.0
2025-07-22 10:55:00	1441.99	1444.44	1441.99	1444.05	36600	52850060.0
2025-07-22 11:00:00	1444.09	1444.19	1443.0	1443.96	36300	52401144.0
2025-07-22 11:05:00	1443.96	1445.48	1443.07	1445.23	43300	62534149.0
2025-07-22 11:10:00	1445.49	1445.98	1445.0	1445.3	26200	37869311.0
2025-07-22 11:15:00	1445.29	1446.33	1443.92	1445.47	43700	63154556.0
2025-07-22 11:20:00	1445.84	1447.2	1444.97	1447.2	39800	57539462.0
2025-07-22 11:25:00	1447.5	1448.47	1446.03	1446.3	58700	85002746.0
2025-07-22 11:30:00	1446.18	1448.9	1446.07	1448.86	49900	72239230.0
2025-07-22 13:05:00	1448.88	1454.25	1448.88	1452.99	249900	362864262.0
2025-07-22 13:10:00	1452.6	1456.66	1452.38	1455.57	189900	276259840.0
2025-07-22 13:15:00	1455.57	1457.8	1453.44	1457.8	169900	247362560.0
2025-07-22 13:20:00	1457.8	1462.37	1455.75	1460.09	271200	395610368.0
2025-07-22 13:25:00	1460.1	1460.62	1459.07	1460.62	94600	138133248.0
2025-07-22 13:30:00	1461.0	1462.75	1460.67	1461.14	120300	175872512.0
2025-07-22 13:35:00	1461.08	1463.27	1458.39	1462.7	124600	182100992.0
2025-07-22 13:40:00	1462.66	1463.03	1460.02	1460.2	90300	132025088.0
2025-07-22 13:45:00	1460.12	1461.38	1459.34	1459.62	62400	91052800.0
2025-07-22 13:50:00	1459.6	1460.0	1457.4	1457.4	67400	98331392.0
2025-07-22 13:55:00	1457.01	1458.01	1455.43	1456.63	60000	87386368.0
2025-07-22 14:00:00	1455.75	1456.63	1455.01	1455.05	53200	77433344.0
2025-07-22 14:05:00	1455.08	1455.08	1453.06	1453.96	49500	71972345.0
2025-07-22 14:10:00	1453.95	1454.03	1453.0	1454.03	55200	80242189.0
2025-07-22 14:15:00	1454.02	1458.68	1454.01	1458.68	58200	84875258.0
2025-07-22 14:20:00	1458.67	1459.2	1456.98	1457.41	70800	103240192.0
2025-07-22 14:25:00	1457.86	1459.95	1457.46	1459.95	60700	88505344.0
2025-07-22 14:30:00	1459.99	1463.0	1459.97	1462.84	96600	141157376.0
2025-07-22 14:35:00	1462.84	1466.6	1462.81	1464.94	217900	319262208.0
2025-07-22 14:40:00	1464.94	1466.0	1462.54	1462.83	113400	166026752.0
2025-07-22 14:45:00	1463.94	1465.7	1463.07	1465.65	116000	169907712.0
2025-07-22 14:50:00	1465.65	1466.36	1465.6	1465.62	116500	170790400.0
2025-07-22 14:55:00	1465.64	1465.72	1461.97	1462.92	124800	182705664.0
2025-07-22 15:00:00	1462.89	1464.99	1462.02	1464.98	99500	145679360.0
2025-07-23 09:35:00	1469.0	1479.61	1469.0	1478.63	387300	571101312.0
2025-07-23 09:40:00	1479.0	1483.43	1479.0	1481.67	312500	462977400.0
2025-07-23 09:45:00	1481.67	1482.5	1474.93	1475.12	186200	275296902.0
2025-07-23 09:50:00	1475.0	1479.48	1475.0	1479.13	92300	136401148.0
2025-07-23 09:55:00	1479.28	1485.73	1478.88	1485.73	204800	303593352.0
2025-07-23 10:00:00	1485.83	1486.0	1483.0	1484.93	172800	256634494.0
2025-07-23 10:05:00	1485.3	1488.0	1481.23	1488.0	149000	221157760.0
2025-07-23 10:10:00	1488.0	1488.88	1486.62	1488.3	161700	240608000.0
2025-07-23 10:15:00	1488.0	1488.28	1484.6	1484.94	75100	111598587.0
2025-07-23 10:20:00	1484.94	1485.45	1482.89	1483.5	78000	115760647.0
2025-07-23 10:25:00	1483.0	1483.02	1479.0	1481.24	91500	135391491.0
2025-07-23 10:30:00	1481.24	1482.01	1480.01	1481.01	41800	61895418.0
2025-07-23 10:35:00	1481.0	1485.46	1481.0	1483.19	72200	107167751.0
2025-07-23 10:40:00	1481.88	1484.0	1481.0	1483.56	40500	60063483.0
2025-07-23 10:45:00	1483.0	1483.5	1480.01	1481.2	41600	61606650.0
2025-07-23 10:50:00	1481.2	1481.21	1480.02	1480.38	36800	54481152.0
2025-07-23 10:55:00	1480.15	1480.45	1478.5	1478.6	61900	91610635.0
2025-07-23 11:00:00	1478.5	1481.16	1478.0	1480.86	42600	63013366.0
2025-07-23 11:05:00	1480.84	1482.86	1479.23	1482.05	38100	56423422.0
2025-07-23 11:10:00	1482.46	1483.73	1482.2	1483.51	28700	42559489.0
2025-07-23 11:15:00	1483.54	1484.81	1481.75	1481.75	34500	51164933.0
2025-07-23 11:20:00	1481.84	1484.0	1481.2	1481.86	38400	56933368.0
2025-07-23 11:25:00	1481.68	1484.98	1481.19	1484.87	50700	75280136.0
2025-07-23 11:30:00	1484.44	1488.0	1484.43	1487.01	100100	148775680.0
2025-07-23 13:05:00	1487.75	1495.0	1487.61	1489.77	291200	433992192.0
2025-07-23 13:10:00	1490.0	1490.0	1487.61	1488.18	73500	109404672.0
2025-07-23 13:15:00	1488.02	1489.99	1488.0	1489.5	62200	92569600.0
2025-07-23 13:20:00	1489.62	1490.45	1488.5	1489.84	77500	115444224.0
2025-07-23 13:25:00	1489.85	1490.0	1488.8	1488.86	57200	85193728.0
2025-07-23 13:30:00	1488.81	1489.5	1488.51	1489.5	54600	81295360.0
2025-07-23 13:35:00	1489.5	1489.5	1486.66	1486.99	67100	99834880.0
2025-07-23 13:40:00	1486.86	1486.96	1482.6	1482.6	79700	118272512.0
2025-07-23 13:45:00	1482.55	1482.56	1480.43	1480.43	80000	118522874.0
2025-07-23 13:50:00	1480.4	1481.83	1480.1	1481.52	92900	137585153.0
2025-07-23 13:55:00	1481.52	1482.33	1480.8	1480.8	63400	93949954.0
2025-07-23 14:00:00	1480.71	1481.0	1480.0	1481.0	65900	97550339.0
2025-07-23 14:05:00	1480.21	1483.99	1480.21	1483.69	43700	64798214.0
2025-07-23 14:10:00	1483.96	1484.89	1483.7	1484.24	45800	67986418.0
2025-07-23 14:15:00	1484.23	1484.57	1480.02	1480.17	82000	121611273.0
2025-07-23 14:20:00	1480.01	1483.3	1480.0	1480.13	67300	99656198.0
2025-07-23 14:25:00	1480.14	1480.14	1475.0	1477.39	160800	237648889.0
2025-07-23 14:30:00	1477.0	1479.0	1477.0	1478.85	51000	75405312.0
2025-07-23 14:35:00	1478.93	1480.33	1478.93	1479.38	57700	85387264.0
2025-07-23 14:40:00	1479.38	1479.38	1475.57	1475.59	67500	99704832.0
2025-07-23 14:45:00	1475.57	1477.34	1475.54	1477.32	74300	109605888.0
2025-07-23 14:50:00	1477.31	1479.15	1477.31	1478.82	74500	110143488.0
2025-07-23 14:55:00	1478.7	1479.21	1475.89	1475.89	92700	136930816.0
2025-07-23 15:00:00	1475.88	1475.88	1475.0	1475.02	50400	74351104.0
2025-07-24 09:35:00	1476.0	1484.88	1475.65	1484.81	271200	401392608.0
2025-07-24 09:40:00	1484.88	1488.72	1484.55	1488.15	240300	357386399.0
2025-07-24 09:45:00	1487.76	1493.73	1485.8	1493.44	178300	265498503.0
2025-07-24 09:50:00	1492.88	1492.98	1489.44	1491.0	124600	185761020.0
2025-07-24 09:55:00	1490.98	1497.47	1490.76	1496.88	195700	292355708.0
2025-07-24 10:00:00	1497.0	1497.49	1494.11	1494.11	122300	182917114.0
2025-07-24 10:05:00	1494.11	1497.0	1493.09	1496.98	135400	202621064.0
2025-07-24 10:10:00	1496.57	1496.99	1495.0	1496.89	80200	120006016.0
2025-07-24 10:15:00	1496.86	1496.88	1493.97	1496.1	64700	96746115.0
2025-07-24 10:20:00	1496.32	1499.0	1496.32	1498.2	140500	210475773.0
2025-07-24 10:25:00	1498.36	1499.0	1497.3	1498.47	84000	125800192.0
2025-07-24 10:30:00	1498.47	1498.74	1497.01	1498.56	53300	79846656.0
2025-07-24 10:35:00	1498.8	1499.0	1498.0	1498.46	63300	94881280.0
2025-07-24 10:40:00	1498.46	1499.0	1495.55	1495.9	97600	146224384.0
2025-07-24 10:45:00	1496.04	1496.04	1492.06	1493.11	91600	136794119.0
2025-07-24 10:50:00	1493.1	1494.5	1492.07	1494.5	62800	93767153.0
2025-07-24 10:55:00	1494.45	1497.38	1494.45	1495.0	56900	85121290.0
2025-07-24 11:00:00	1494.81	1495.47	1493.0	1495.0	49000	73201666.0
2025-07-24 11:05:00	1494.97	1495.99	1490.8	1490.8	80300	119901684.0
2025-07-24 11:10:00	1490.9	1493.06	1490.81	1491.92	51000	76076552.0
2025-07-24 11:15:00	1491.22	1492.0	1490.21	1491.0	56100	83653625.0
2025-07-24 11:20:00	1491.68	1494.44	1491.0	1492.51	42800	63870979.0
2025-07-24 11:25:00	1492.46	1492.46	1490.81	1491.11	34200	51003140.0
2025-07-24 11:30:00	1491.32	1491.49	1489.03	1489.93	51200	76293880.0
2025-07-24 13:05:00	1489.93	1494.75	1489.93	1492.27	79400	118449160.0
2025-07-24 13:10:00	1493.66	1495.0	1492.28	1493.2	42200	63033094.0
2025-07-24 13:15:00	1493.15	1493.15	1490.62	1491.93	32700	48774908.0
2025-07-24 13:20:00	1491.96	1493.66	1490.66	1492.5	38100	56838646.0
2025-07-24 13:25:00	1493.03	1493.94	1492.01	1493.5	20800	31062542.0
2025-07-24 13:30:00	1493.5	1496.0	1493.07	1496.0	50300	75254006.0
2025-07-24 13:35:00	1495.98	1496.0	1494.96	1495.37	28300	42322436.0
2025-07-24 13:40:00	1495.37	1496.0	1495.0	1495.53	33300	49808640.0
2025-07-24 13:45:00	1495.53	1495.55	1490.16	1490.48	46000	68656388.0
2025-07-24 13:50:00	1490.5	1490.63	1489.0	1490.61	66700	99365876.0
2025-07-24 13:55:00	1490.61	1490.61	1488.05	1488.87	61500	91483151.0
2025-07-24 14:00:00	1488.82	1488.88	1485.96	1485.96	105000	156122105.0
2025-07-24 14:05:00	1485.97	1489.71	1485.97	1488.93	38000	56546304.0
2025-07-24 14:10:00	1488.34	1489.91	1488.02	1488.02	32200	47929856.0
2025-07-24 14:15:00	1488.01	1488.01	1486.01	1486.01	37200	55326208.0
2025-07-24 14:20:00	1486.02	1486.99	1486.02	1486.92	41500	61694464.0
2025-07-24 14:25:00	1486.95	1487.48	1486.91	1487.11	45200	67223552.0
2025-07-24 14:30:00	1487.1	1487.31	1486.49	1486.67	67000	99627520.0
2025-07-24 14:35:00	1487.26	1491.89	1487.0	1491.89	78200	116395008.0
2025-07-24 14:40:00	1491.78	1491.79	1490.3	1491.23	101700	151657472.0
2025-07-24 14:45:00	1491.23	1491.53	1488.0	1489.56	87000	129595392.0
2025-07-24 14:50:00	1489.01	1489.55	1488.05	1488.07	78700	117154304.0
2025-07-24 14:55:00	1488.07	1489.0	1488.0	1488.08	121000	180068352.0
2025-07-24 15:00:00	1488.09	1488.48	1487.8	1488.05	77400	115172352.0
2025-07-25 09:35:00	1491.4	1491.4	1475.01	1475.38	330700	489390560.0
2025-07-25 09:40:00	1475.5	1479.68	1472.49	1477.8	204700	301907492.0
2025-07-25 09:45:00	1477.65	1477.65	1472.01	1473.21	165600	244045634.0
2025-07-25 09:50:00	1473.2	1475.97	1472.87	1473.9	85000	125281210.0
2025-07-25 09:55:00	1473.88	1478.66	1473.49	1478.62	97300	143641222.0
2025-07-25 10:00:00	1478.63	1478.98	1470.58	1470.58	156700	230954369.0
2025-07-25 10:05:00	1470.1	1470.1	1466.66	1468.04	258300	379424637.0
2025-07-25 10:10:00	1468.06	1468.16	1463.13	1464.0	226900	332457852.0
2025-07-25 10:15:00	1464.0	1468.0	1464.0	1467.86	82300	120641280.0
2025-07-25 10:20:00	1467.89	1468.58	1464.0	1464.03	95000	139257600.0
2025-07-25 10:25:00	1464.03	1464.03	1462.56	1463.23	119800	175323648.0
2025-07-25 10:30:00	1463.19	1463.85	1463.0	1463.81	69600	101843456.0
2025-07-25 10:35:00	1464.06	1467.95	1464.06	1467.47	65000	95148544.0
2025-07-25 10:40:00	1467.0	1467.16	1465.21	1465.21	33900	49721088.0
2025-07-25 10:45:00	1465.1	1465.1	1463.69	1463.69	44400	65020416.0
2025-07-25 10:50:00	1463.6	1465.5	1463.6	1465.2	30900	45265664.0
2025-07-25 10:55:00	1465.2	1465.44	1464.0	1464.66	39300	57572352.0
2025-07-25 11:00:00	1465.0	1465.07	1463.02	1463.05	48100	70451456.0
2025-07-25 11:05:00	1463.25	1464.0	1463.0	1464.0	47000	68735232.0
2025-07-25 11:10:00	1463.97	1463.97	1462.28	1462.49	50400	73731840.0
2025-07-25 11:15:00	1462.48	1463.48	1461.93	1463.48	56500	82621440.0
2025-07-25 11:20:00	1463.44	1464.44	1463.44	1463.5	23300	34104320.0
2025-07-25 11:25:00	1463.5	1464.0	1462.05	1462.76	26500	38766592.0
2025-07-25 11:30:00	1462.77	1463.0	1462.01	1462.31	27500	40213504.0
2025-07-25 13:05:00	1462.36	1462.37	1460.0	1461.64	128800	188193280.0
2025-07-25 13:10:00	1461.65	1461.65	1460.53	1461.46	43200	63109632.0
2025-07-25 13:15:00	1461.52	1463.08	1461.52	1461.59	50300	73548544.0
2025-07-25 13:20:00	1461.58	1462.2	1461.32	1461.53	33800	49402880.0
2025-07-25 13:25:00	1461.52	1461.7	1461.52	1461.68	28600	41801472.0
2025-07-25 13:30:00	1461.67	1462.15	1461.65	1461.78	36300	53063936.0
2025-07-25 13:35:00	1461.7	1461.76	1461.17	1461.42	49700	72638208.0
2025-07-25 13:40:00	1461.41	1461.42	1460.3	1460.33	62200	90864640.0
2025-07-25 13:45:00	1460.33	1460.78	1460.12	1460.38	36000	52552704.0
2025-07-25 13:50:00	1460.37	1460.76	1460.0	1460.09	74800	109247744.0
2025-07-25 13:55:00	1460.07	1460.48	1460.02	1460.14	47800	69795840.0
2025-07-25 14:00:00	1460.15	1461.05	1460.12	1461.05	43100	62944768.0
2025-07-25 14:05:00	1461.18	1462.07	1461.05	1461.97	37600	54958592.0
2025-07-25 14:10:00	1461.96	1461.96	1460.27	1460.27	48700	71163392.0
2025-07-25 14:15:00	1460.26	1460.26	1459.0	1459.0	212700	310390784.0
2025-07-25 14:20:00	1458.88	1458.88	1457.0	1457.51	101500	147964928.0
2025-07-25 14:25:00	1457.51	1457.67	1453.17	1453.2	126700	184494080.0
2025-07-25 14:30:00	1453.12	1456.0	1453.12	1456.0	113100	164494848.0
2025-07-25 14:35:00	1455.99	1458.06	1455.98	1457.96	44100	64259584.0
2025-07-25 14:40:00	1457.96	1457.98	1455.0	1455.3	68100	99193856.0
2025-07-25 14:45:00	1455.67	1455.67	1454.69	1454.69	91700	133434880.0
2025-07-25 14:50:00	1454.68	1458.0	1454.66	1457.25	78300	114049024.0
2025-07-25 14:55:00	1457.13	1457.13	1455.11	1455.4	113300	164968960.0
2025-07-25 15:00:00	1455.34	1456.21	1455.0	1455.0	136000	198020608.0
2025-07-28 09:35:00	1453.0	1453.0	1440.65	1443.15	495300	715235198.0
2025-07-28 09:40:00	1443.0	1444.75	1440.71	1442.1	200100	288541125.0
2025-07-28 09:45:00	1442.06	1442.62	1438.96	1438.99	215600	310570941.0
2025-07-28 09:50:00	1438.89	1443.82	1438.89	1442.0	97500	140534781.0
2025-07-28 09:55:00	1442.0	1444.78	1441.79	1444.28	93500	134895624.0
2025-07-28 10:00:00	1444.26	1448.0	1444.26	1444.44	95000	137393663.0
2025-07-28 10:05:00	1444.3	1444.3	1441.5	1441.65	93300	134580092.0
2025-07-28 10:10:00	1441.65	1445.83	1441.64	1445.2	54400	78526715.0
2025-07-28 10:15:00	1445.01	1446.05	1444.0	1444.42	61200	88439562.0
2025-07-28 10:20:00	1444.46	1446.3	1444.43	1446.3	75200	108653439.0
2025-07-28 10:25:00	1446.2	1446.36	1444.52	1446.02	57400	82967798.0
2025-07-28 10:30:00	1445.9	1446.88	1444.72	1446.6	54800	79237889.0
2025-07-28 10:35:00	1446.6	1446.6	1445.1	1445.28	60700	87757821.0
2025-07-28 10:40:00	1445.28	1446.68	1444.76	1444.76	45600	65931016.0
2025-07-28 10:45:00	1444.62	1444.62	1443.01	1443.27	51100	73762816.0
2025-07-28 10:50:00	1443.23	1443.39	1442.15	1442.36	51600	74456824.0
2025-07-28 10:55:00	1442.22	1442.53	1442.0	1442.47	39500	56965384.0
2025-07-28 11:00:00	1442.48	1442.48	1441.88	1441.96	40200	57971196.0
2025-07-28 11:05:00	1441.88	1442.38	1441.69	1441.89	28400	40949758.0
2025-07-28 11:10:00	1441.84	1442.43	1441.8	1442.02	23300	33600258.0
2025-07-28 11:15:00	1442.03	1443.97	1441.95	1442.2	29800	42983422.0
2025-07-28 11:20:00	1442.2	1442.5	1441.75	1441.75	34800	50181130.0
2025-07-28 11:25:00	1441.68	1441.68	1440.0	1440.01	157700	227188734.0
2025-07-28 11:30:00	1440.0	1440.0	1438.0	1438.01	208200	299606526.0
2025-07-28 13:05:00	1438.02	1439.13	1438.01	1438.6	104600	150441472.0
2025-07-28 13:10:00	1438.62	1439.5	1438.62	1439.01	41500	59718912.0
2025-07-28 13:15:00	1439.0	1439.08	1438.61	1438.64	47100	67776000.0
2025-07-28 13:20:00	1438.62	1439.14	1438.62	1438.81	45500	65467904.0
2025-07-28 13:25:00	1438.81	1439.9	1438.8	1439.51	31400	45189376.0
2025-07-28 13:30:00	1439.47	1440.79	1439.47	1440.0	27200	39176192.0
2025-07-28 13:35:00	1440.0	1440.9	1439.95	1439.95	28500	41040899.0
2025-07-28 13:40:00	1439.93	1439.94	1439.0	1439.19	49700	71539709.0
2025-07-28 13:45:00	1439.17	1439.17	1438.0	1438.07	88300	127012096.0
2025-07-28 13:50:00	1438.06	1438.07	1436.36	1437.1	109400	157265152.0
2025-07-28 13:55:00	1437.1	1437.14	1436.46	1436.57	52300	75148800.0
2025-07-28 14:00:00	1436.53	1438.62	1436.53	1438.22	46600	66981376.0
2025-07-28 14:05:00	1438.22	1438.5	1438.2	1438.48	35900	51635712.0
2025-07-28 14:10:00	1438.47	1438.48	1437.01	1437.73	43000	61826560.0
2025-07-28 14:15:00	1437.11	1437.85	1436.7	1436.89	47000	67545600.0
2025-07-28 14:20:00	1436.89	1437.55	1436.73	1437.1	52200	74954240.0
2025-07-28 14:25:00	1437.15	1437.49	1437.09	1437.34	52400	75309568.0
2025-07-28 14:30:00	1437.25	1439.75	1437.18	1439.75	63700	91641855.0
2025-07-28 14:35:00	1439.75	1440.51	1439.0	1439.66	52000	74876415.0
2025-07-28 14:40:00	1439.45	1440.03	1439.2	1439.66	52000	74859522.0
2025-07-28 14:45:00	1439.68	1440.36	1439.57	1440.2	54400	78331398.0
2025-07-28 14:50:00	1440.19	1440.5	1439.63	1440.18	90700	130606074.0
2025-07-28 14:55:00	1440.18	1440.46	1440.0	1440.15	93700	134923780.0
2025-07-28 15:00:00	1440.14	1440.19	1438.66	1438.66	185300	266765814.0
2025-07-29 09:35:00	1439.6	1448.6	1439.6	1442.29	258100	372727936.0
2025-07-29 09:40:00	1442.29	1444.13	1440.39	1440.99	108500	156492640.0
2025-07-29 09:45:00	1440.39	1440.39	1437.2	1438.0	107400	154560536.0
2025-07-29 09:50:00	1437.78	1439.0	1437.41	1437.7	85400	122819780.0
2025-07-29 09:55:00	1437.98	1437.99	1435.57	1437.11	101900	146386813.0
2025-07-29 10:00:00	1437.1	1437.1	1435.41	1435.43	78400	112564487.0
2025-07-29 10:05:00	1435.42	1436.4	1435.01	1436.19	67400	96742848.0
2025-07-29 10:10:00	1436.37	1438.85	1436.16	1437.46	44200	63524216.0
2025-07-29 10:15:00	1437.98	1438.34	1437.31	1437.52	33500	48164111.0
2025-07-29 10:20:00	1437.58	1438.0	1435.86	1435.86	48300	69395965.0
2025-07-29 10:25:00	1435.97	1437.27	1435.2	1436.94	53200	76368124.0
2025-07-29 10:30:00	1436.93	1437.25	1436.08	1436.17	18500	26574466.0
2025-07-29 10:35:00	1436.18	1437.24	1435.3	1436.08	41400	59450622.0
2025-07-29 10:40:00	1435.6	1436.84	1435.3	1435.77	34200	49081337.0
2025-07-29 10:45:00	1435.89	1436.89	1435.3	1435.92	40700	58432775.0
2025-07-29 10:50:00	1435.89	1436.85	1435.5	1436.8	35000	50262276.0
2025-07-29 10:55:00	1436.81	1439.64	1436.81	1438.91	33200	47741564.0
2025-07-29 11:00:00	1438.97	1441.41	1438.97	1440.48	48100	69292920.0
2025-07-29 11:05:00	1440.47	1441.6	1440.0	1440.0	39800	57344392.0
2025-07-29 11:10:00	1440.0	1440.92	1439.96	1440.51	26700	38456704.0
2025-07-29 11:15:00	1440.5	1440.51	1440.1	1440.1	21000	30246400.0
2025-07-29 11:20:00	1440.11	1440.14	1439.71	1439.71	34600	49822848.0
2025-07-29 11:25:00	1439.71	1439.71	1439.0	1439.0	28500	41017720.0
2025-07-29 11:30:00	1438.95	1438.95	1435.66	1436.76	68200	98042756.0
2025-07-29 13:05:00	1437.0	1440.99	1436.78	1440.52	39000	56131716.0
2025-07-29 13:10:00	1440.51	1440.55	1438.5	1439.21	33200	47788293.0
2025-07-29 13:15:00	1439.21	1440.88	1439.2	1440.4	35800	51549685.0
2025-07-29 13:20:00	1440.38	1440.38	1438.71	1438.76	48900	70397438.0
2025-07-29 13:25:00	1438.73	1439.57	1438.7	1439.17	27000	38855168.0
2025-07-29 13:30:00	1439.17	1439.37	1438.91	1439.18	23800	34251532.0
2025-07-29 13:35:00	1439.27	1441.8	1439.25	1440.01	46300	66705910.0
2025-07-29 13:40:00	1440.0	1440.65	1439.16	1439.16	30100	43349508.0
2025-07-29 13:45:00	1439.1	1440.3	1439.01	1440.29	30000	43206912.0
2025-07-29 13:50:00	1440.39	1440.48	1440.12	1440.36	38500	55450885.0
2025-07-29 13:55:00	1440.46	1440.46	1439.65	1439.89	31600	45505530.0
2025-07-29 14:00:00	1439.9	1440.22	1439.66	1439.99	29300	42192381.0
2025-07-29 14:05:00	1439.99	1440.49	1439.87	1440.36	33400	48084486.0
2025-07-29 14:10:00	1440.44	1441.68	1440.0	1440.0	46100	66424319.0
2025-07-29 14:15:00	1440.0	1440.01	1438.68	1438.68	63100	90827270.0
2025-07-29 14:20:00	1439.0	1440.74	1439.0	1440.06	25800	37157877.0
2025-07-29 14:25:00	1440.0	1440.67	1439.87	1440.02	39400	56740606.0
2025-07-29 14:30:00	1440.02	1441.0	1439.01	1439.67	79000	113761544.0
2025-07-29 14:35:00	1439.66	1440.79	1439.45	1439.6	37700	54279424.0
2025-07-29 14:40:00	1439.58	1439.58	1437.02	1437.79	116100	167012612.0
2025-07-29 14:45:00	1437.5	1439.24	1437.5	1438.99	39600	56975107.0
2025-07-29 14:50:00	1438.97	1439.76	1438.66	1439.53	40900	58852087.0
2025-07-29 14:55:00	1439.53	1439.91	1439.03	1439.5	75000	108017409.0
2025-07-29 15:00:00	1439.5	1439.67	1438.69	1439.0	164600	236816126.0
2025-07-30 09:35:00	1444.0	1444.0	1437.0	1438.11	235700	339317696.0
2025-07-30 09:40:00	1438.11	1442.59	1438.0	1438.64	97800	140833408.0
2025-07-30 09:45:00	1438.66	1440.98	1438.64	1440.0	63600	91579072.0
2025-07-30 09:50:00	1440.0	1443.0	1439.28	1440.51	78700	113417792.0
2025-07-30 09:55:00	1440.56	1442.66	1440.45	1441.09	71200	102749368.0
2025-07-30 10:00:00	1441.6	1443.5	1441.5	1442.78	79100	114115977.0
2025-07-30 10:05:00	1442.69	1446.99	1442.69	1445.07	136100	196674427.0
2025-07-30 10:10:00	1445.06	1445.78	1443.6	1445.29	78000	112713224.0
2025-07-30 10:15:00	1445.28	1447.99	1445.22	1445.86	94800	137151359.0
2025-07-30 10:20:00	1445.86	1447.0	1443.05	1446.54	111600	161202677.0
2025-07-30 10:25:00	1446.58	1446.58	1445.0	1446.49	51900	75037070.0
2025-07-30 10:30:00	1446.55	1449.5	1446.55	1449.18	137000	198362109.0
2025-07-30 10:35:00	1448.98	1449.77	1448.01	1449.2	61800	89550583.0
2025-07-30 10:40:00	1449.0	1449.96	1448.33	1448.5	69600	100893324.0
2025-07-30 10:45:00	1448.5	1452.0	1448.33	1451.4	96300	139621242.0
2025-07-30 10:50:00	1451.44	1453.0	1451.03	1452.15	102200	148507904.0
2025-07-30 10:55:00	1452.15	1453.57	1451.57	1453.41	52900	76838912.0
2025-07-30 11:00:00	1453.25	1454.6	1451.7	1453.0	75800	110116608.0
2025-07-30 11:05:00	1453.0	1457.0	1452.31	1455.14	99300	144565504.0
2025-07-30 11:10:00	1455.76	1457.16	1455.03	1456.56	61400	89345280.0
2025-07-30 11:15:00	1456.97	1457.01	1455.05	1456.5	43500	63352064.0
2025-07-30 11:20:00	1456.55	1457.0	1452.02	1452.12	54400	79118336.0
2025-07-30 11:25:00	1452.12	1454.16	1451.0	1451.0	39900	57959936.0
2025-07-30 11:30:00	1451.0	1451.59	1450.55	1451.25	38000	55142144.0
2025-07-30 13:05:00	1451.6	1453.0	1451.59	1453.0	81500	118315776.0
2025-07-30 13:10:00	1453.01	1453.42	1451.22	1451.24	59500	86396928.0
2025-07-30 13:15:00	1451.2	1452.49	1450.69	1451.79	31200	45282048.0
2025-07-30 13:20:00	1451.8	1451.8	1450.18	1450.18	32700	47446012.0
2025-07-30 13:25:00	1450.1	1450.58	1449.52	1450.51	42300	61339912.0
2025-07-30 13:30:00	1450.51	1451.35	1450.5	1451.09	22100	32067068.0
2025-07-30 13:35:00	1450.88	1453.79	1450.84	1452.5	38100	55340032.0
2025-07-30 13:40:00	1452.5	1452.5	1449.0	1449.03	45000	65278468.0
2025-07-30 13:45:00	1449.03	1450.99	1448.0	1448.0	59000	85489666.0
2025-07-30 13:50:00	1447.6	1447.99	1445.18	1446.59	77400	111971578.0
2025-07-30 13:55:00	1446.59	1447.91	1445.62	1446.0	37700	54535426.0
2025-07-30 14:00:00	1445.89	1446.96	1444.43	1446.23	79600	115045878.0
2025-07-30 14:05:00	1446.05	1446.05	1442.55	1442.55	79000	114103814.0
2025-07-30 14:10:00	1442.74	1446.7	1442.2	1445.82	53300	77017346.0
2025-07-30 14:15:00	1445.29	1446.89	1445.01	1445.86	29300	42429436.0
2025-07-30 14:20:00	1446.24	1449.08	1446.09	1447.86	39300	56888842.0
2025-07-30 14:25:00	1447.0	1448.88	1447.0	1448.02	20200	29253370.0
2025-07-30 14:30:00	1448.0	1449.5	1447.95	1449.4	30000	43328506.0
2025-07-30 14:35:00	1449.05	1449.44	1448.02	1449.24	31100	45049862.0
2025-07-30 14:40:00	1449.24	1449.58	1449.0	1449.07	34000	49277191.0
2025-07-30 14:45:00	1449.01	1449.07	1448.68	1448.89	42000	60855038.0
2025-07-30 14:50:00	1448.92	1449.03	1448.19	1448.4	49100	71130112.0
2025-07-30 14:55:00	1448.31	1448.33	1447.1	1448.0	45500	65877491.0
2025-07-30 15:00:00	1447.78	1449.44	1447.59	1449.44	97300	140997126.0
2025-07-31 09:35:00	1443.0	1444.66	1435.39	1438.99	360400	518620160.0
2025-07-31 09:40:00	1438.85	1439.02	1437.25	1437.5	114000	163839552.0
2025-07-31 09:45:00	1437.47	1437.78	1435.3	1436.03	183100	262988224.0
2025-07-31 09:50:00	1436.0	1436.02	1431.99	1432.0	294200	421958392.0
2025-07-31 09:55:00	1432.01	1434.42	1431.3	1431.92	151400	216900360.0
2025-07-31 10:00:00	1431.2	1431.39	1426.8	1427.05	324800	464178304.0
2025-07-31 10:05:00	1426.9	1426.9	1423.0	1425.0	314900	448679552.0
2025-07-31 10:10:00	1425.01	1427.94	1424.0	1426.5	127500	181897216.0
2025-07-31 10:15:00	1426.44	1426.5	1424.66	1426.1	111700	159227904.0
2025-07-31 10:20:00	1425.9	1427.04	1424.71	1426.48	84600	120636672.0
2025-07-31 10:25:00	1426.48	1426.52	1425.0	1425.0	74400	106077952.0
2025-07-31 10:30:00	1425.0	1425.0	1424.01	1424.6	114200	162700800.0
2025-07-31 10:35:00	1424.51	1424.85	1424.0	1424.47	73100	104109824.0
2025-07-31 10:40:00	1424.89	1425.11	1424.1	1424.31	52800	75216128.0
2025-07-31 10:45:00	1424.47	1425.52	1423.86	1425.51	122700	174741504.0
2025-07-31 10:50:00	1425.51	1425.52	1424.07	1425.31	46500	66235392.0
2025-07-31 10:55:00	1425.2	1426.05	1424.29	1426.05	47600	67832064.0
2025-07-31 11:00:00	1426.06	1426.71	1425.01	1426.14	59200	84410368.0
2025-07-31 11:05:00	1426.14	1426.14	1425.15	1425.16	59600	84945920.0
2025-07-31 11:10:00	1425.16	1425.31	1425.0	1425.03	55700	79377664.0
2025-07-31 11:15:00	1425.04	1425.04	1424.05	1424.23	50900	72503808.0
2025-07-31 11:20:00	1424.23	1424.23	1423.51	1423.65	131900	187833344.0
2025-07-31 11:25:00	1423.67	1423.7	1423.22	1423.44	80200	114126080.0
2025-07-31 11:30:00	1423.44	1423.53	1423.39	1423.42	59700	84909568.0
2025-07-31 13:05:00	1423.46	1424.11	1423.46	1423.9	61400	87418368.0
2025-07-31 13:10:00	1423.89	1424.14	1423.88	1423.96	46900	66826240.0
2025-07-31 13:15:00	1423.93	1423.97	1423.5	1423.51	63500	90369024.0
2025-07-31 13:20:00	1423.5	1423.6	1423.46	1423.54	45000	64056832.0
2025-07-31 13:25:00	1423.54	1423.61	1423.39	1423.39	83900	119430144.0
2025-07-31 13:30:00	1423.36	1423.36	1422.0	1422.03	163700	232969728.0
2025-07-31 13:35:00	1422.06	1422.06	1421.13	1421.23	92400	131286528.0
2025-07-31 13:40:00	1421.24	1421.6	1420.58	1421.6	88800	126172160.0
2025-07-31 13:45:00	1421.58	1421.58	1420.81	1421.0	60900	86540800.0
2025-07-31 13:50:00	1420.93	1422.06	1420.92	1422.06	54000	76763648.0
2025-07-31 13:55:00	1422.07	1423.07	1422.07	1422.44	49400	70274048.0
2025-07-31 14:00:00	1422.44	1423.29	1422.22	1422.25	46000	65472512.0
2025-07-31 14:05:00	1422.2	1422.24	1420.91	1422.04	97200	138234880.0
2025-07-31 14:10:00	1422.04	1422.13	1420.59	1420.65	80800	114818560.0
2025-07-31 14:15:00	1420.65	1421.21	1420.65	1421.09	38900	55276544.0
2025-07-31 14:20:00	1421.1	1421.56	1420.82	1420.93	56000	79583232.0
2025-07-31 14:25:00	1420.92	1421.03	1420.06	1420.06	136500	193917952.0
2025-07-31 14:30:00	1420.07	1420.17	1418.57	1418.57	230100	326717440.0
2025-07-31 14:35:00	1418.51	1418.65	1418.0	1418.22	106500	151039488.0
2025-07-31 14:40:00	1418.3	1420.0	1418.26	1418.66	80300	113954304.0
2025-07-31 14:45:00	1418.55	1418.67	1418.08	1418.26	103900	147357184.0
2025-07-31 14:50:00	1418.27	1419.72	1418.1	1419.72	114600	162536960.0
2025-07-31 14:55:00	1419.81	1420.99	1419.64	1420.89	93600	132838912.0
2025-07-31 15:00:00	1420.88	1422.64	1420.88	1421.67	90400	128500736.0
2025-08-01 09:35:00	1421.87	1425.6	1420.0	1420.32	222200	315989600.0
2025-08-01 09:40:00	1420.33	1420.33	1416.1	1416.4	195700	277562912.0
2025-08-01 09:45:00	1416.4	1419.35	1416.2	1417.17	104000	147449727.0
2025-08-01 09:50:00	1416.8	1419.86	1416.5	1419.35	87800	124431806.0
2025-08-01 09:55:00	1419.35	1420.12	1418.05	1419.8	62700	88991690.0
2025-08-01 10:00:00	1419.6	1421.38	1418.0	1418.05	80300	113970301.0
2025-08-01 10:05:00	1418.46	1420.0	1418.09	1418.68	61000	86647163.0
2025-08-01 10:10:00	1418.68	1419.07	1417.79	1418.54	61700	87414017.0
2025-08-01 10:15:00	1418.78	1419.07	1418.0	1418.0	53100	75391876.0
2025-08-01 10:20:00	1418.0	1418.31	1417.15	1417.15	85700	121449465.0
2025-08-01 10:25:00	1417.38	1417.8	1416.66	1416.8	86800	123016328.0
2025-08-01 10:30:00	1416.8	1417.0	1416.36	1416.73	63100	89390975.0
2025-08-01 10:35:00	1416.73	1416.73	1416.2	1416.2	65800	93197181.0
2025-08-01 10:40:00	1416.2	1416.51	1416.03	1416.51	50900	72081533.0
2025-08-01 10:45:00	1416.43	1416.43	1415.0	1415.2	150000	212372488.0
2025-08-01 10:50:00	1415.2	1415.2	1415.0	1415.06	56300	79668982.0
2025-08-01 10:55:00	1415.09	1415.09	1414.0	1414.4	82300	116417280.0
2025-08-01 11:00:00	1414.4	1415.1	1414.4	1414.69	28900	40900614.0
2025-08-01 11:05:00	1414.68	1414.71	1414.29	1414.3	52300	73976310.0
2025-08-01 11:10:00	1414.3	1417.6	1414.25	1417.0	44200	62619403.0
2025-08-01 11:15:00	1416.33	1417.16	1416.33	1416.57	23900	33860098.0
2025-08-01 11:20:00	1416.5	1416.57	1416.0	1416.48	18300	25918201.0
2025-08-01 11:25:00	1416.43	1416.57	1416.0	1416.0	24200	34271744.0
2025-08-01 11:30:00	1416.0	1417.6	1416.0	1417.6	20200	28619522.0
2025-08-01 13:05:00	1417.7	1419.13	1417.67	1419.0	57100	80981496.0
2025-08-01 13:10:00	1419.17	1419.3	1417.72	1418.0	33600	47628558.0
2025-08-01 13:15:00	1418.0	1418.04	1416.14	1416.14	44800	63497722.0
2025-08-01 13:20:00	1416.09	1416.57	1415.5	1415.5	49600	70235132.0
2025-08-01 13:25:00	1415.5	1415.92	1415.0	1415.11	60300	85329414.0
2025-08-01 13:30:00	1415.13	1416.04	1415.06	1416.04	27600	39064830.0
2025-08-01 13:35:00	1416.76	1418.03	1415.83	1416.0	29000	41089024.0
2025-08-01 13:40:00	1416.0	1416.35	1415.09	1416.32	37900	53647102.0
2025-08-01 13:45:00	1416.33	1416.39	1415.13	1415.68	30800	43609346.0
2025-08-01 13:50:00	1415.62	1416.66	1415.31	1415.83	42000	59461893.0
2025-08-01 13:55:00	1415.9	1416.74	1415.83	1415.88	29500	41779456.0
2025-08-01 14:00:00	1415.81	1416.08	1415.04	1415.04	43300	61291001.0
2025-08-01 14:05:00	1415.03	1416.24	1415.0	1415.24	62000	87742210.0
2025-08-01 14:10:00	1415.23	1416.88	1415.05	1415.9	47800	67668738.0
2025-08-01 14:15:00	1416.0	1417.0	1415.55	1416.61	26900	38096133.0
2025-08-01 14:20:00	1417.5	1418.8	1416.2	1417.1	42200	59800829.0
2025-08-01 14:25:00	1417.49	1418.88	1416.85	1418.12	39400	55863550.0
2025-08-01 14:30:00	1418.06	1418.66	1417.57	1418.45	43800	62112254.0
2025-08-01 14:35:00	1418.2	1418.48	1417.0	1417.3	39500	55997184.0
2025-08-01 14:40:00	1417.21	1417.86	1417.0	1417.35	52500	74407162.0
2025-08-01 14:45:00	1417.87	1418.96	1417.23	1418.88	52700	74748422.0
2025-08-01 14:50:00	1418.88	1419.59	1418.54	1419.58	78500	111406584.0
2025-08-01 14:55:00	1419.5	1419.5	1418.45	1418.87	106600	151238410.0
2025-08-01 15:00:00	1418.86	1418.88	1417.0	1417.0	104800	148545023.0
2025-08-04 09:35:00	1415.0	1419.7	1415.0	1418.41	162200	229796096.0
2025-08-04 09:40:00	1418.41	1419.22	1415.1	1415.78	119700	169552768.0
2025-08-04 09:45:00	1415.82	1416.42	1415.02	1416.22	88700	125557696.0
2025-08-04 09:50:00	1416.11	1417.09	1415.05	1416.92	51100	72356292.0
2025-08-04 09:55:00	1416.72	1416.72	1415.78	1416.6	49300	69815424.0
2025-08-04 10:00:00	1416.6	1416.69	1415.5	1415.56	39200	55502336.0
2025-08-04 10:05:00	1415.56	1416.7	1415.56	1415.71	35100	49699965.0
2025-08-04 10:10:00	1415.71	1415.9	1415.6	1415.6	28700	40631736.0
2025-08-04 10:15:00	1415.6	1415.7	1415.5	1415.51	52300	74033411.0
2025-08-04 10:20:00	1415.51	1416.0	1415.42	1416.0	45300	64124806.0
2025-08-04 10:25:00	1416.01	1416.01	1415.8	1415.86	27100	38370364.0
2025-08-04 10:30:00	1415.86	1415.88	1415.53	1415.79	45600	64626946.0
2025-08-04 10:35:00	1415.79	1415.79	1414.25	1414.25	88100	124663676.0
2025-08-04 10:40:00	1414.29	1414.88	1414.21	1414.58	26900	38050178.0
2025-08-04 10:45:00	1414.82	1416.69	1414.58	1416.69	23700	33545090.0
2025-08-04 10:50:00	1416.68	1416.69	1415.7	1416.0	17200	24237564.0
2025-08-04 10:55:00	1415.96	1416.23	1415.16	1415.17	21800	30849024.0
2025-08-04 11:00:00	1415.17	1415.55	1415.05	1415.31	22000	31136260.0
2025-08-04 11:05:00	1415.3	1416.69	1415.28	1416.58	20800	29451396.0
2025-08-04 11:10:00	1416.58	1416.87	1415.6	1416.81	21500	30451573.0
2025-08-04 11:15:00	1416.92	1417.49	1416.68	1416.68	21000	29768206.0
2025-08-04 11:20:00	1416.68	1417.17	1416.66	1417.15	15300	21670269.0
2025-08-04 11:25:00	1417.17	1418.96	1417.15	1417.97	37600	53325183.0
2025-08-04 11:30:00	1417.96	1417.99	1417.59	1417.97	13700	19423360.0
2025-08-04 13:05:00	1418.01	1418.25	1415.91	1415.91	56600	80215677.0
2025-08-04 13:10:00	1415.9	1416.4	1415.8	1416.18	18300	25916288.0
2025-08-04 13:15:00	1416.18	1416.19	1415.56	1415.56	40400	57200772.0
2025-08-04 13:20:00	1415.56	1415.56	1415.29	1415.45	29800	42179702.0
2025-08-04 13:25:00	1415.45	1415.73	1415.45	1415.73	22700	32131725.0
2025-08-04 13:30:00	1415.69	1415.85	1415.64	1415.78	20100	28456948.0
2025-08-04 13:35:00	1415.78	1415.9	1415.35	1415.35	33700	47711365.0
2025-08-04 13:40:00	1415.37	1415.37	1415.18	1415.24	17100	24312064.0
2025-08-04 13:45:00	1415.26	1415.26	1415.11	1415.18	24600	34701568.0
2025-08-04 13:50:00	1415.18	1415.26	1415.17	1415.26	26300	37230077.0
2025-08-04 13:55:00	1415.27	1415.99	1415.15	1415.34	34000	48127113.0
2025-08-04 14:00:00	1415.36	1416.38	1415.36	1416.0	31900	45167098.0
2025-08-04 14:05:00	1416.0	1417.0	1415.91	1416.99	25500	36112512.0
2025-08-04 14:10:00	1417.0	1418.45	1416.82	1417.1	32100	45514622.0
2025-08-04 14:15:00	1417.4	1417.84	1417.01	1417.67	34300	48614138.0
2025-08-04 14:20:00	1417.62	1417.99	1417.25	1417.55	30700	43518210.0
2025-08-04 14:25:00	1417.5	1417.89	1417.0	1417.0	28700	40680197.0
2025-08-04 14:30:00	1417.0	1418.18	1417.0	1418.18	42900	60917241.0
2025-08-04 14:35:00	1418.11	1418.18	1417.81	1417.88	33500	47422208.0
2025-08-04 14:40:00	1417.87	1418.21	1417.81	1418.21	32600	46265099.0
2025-08-04 14:45:00	1418.13	1418.21	1418.01	1418.2	34800	49351413.0
2025-08-04 14:50:00	1418.21	1418.87	1418.08	1418.83	38300	54326540.0
2025-08-04 14:55:00	1418.84	1418.88	1418.57	1418.84	53500	75901948.0
2025-08-04 15:00:00	1418.87	1419.0	1418.4	1419.0	23400	33198586.0
2025-08-05 09:35:00	1421.0	1423.7	1419.01	1419.01	185100	263075008.0
2025-08-05 09:40:00	1419.0	1420.0	1417.99	1418.05	92300	130919040.0
2025-08-05 09:45:00	1418.05	1418.22	1417.21	1417.48	86100	122072704.0
2025-08-05 09:50:00	1417.48	1418.99	1417.3	1418.81	73400	104058944.0
2025-08-05 09:55:00	1418.85	1419.6	1418.0	1419.6	49300	69939512.0
2025-08-05 10:00:00	1419.5	1420.64	1418.31	1419.38	40000	56769610.0
2025-08-05 10:05:00	1419.16	1419.16	1417.43	1417.61	62500	88627966.0
2025-08-05 10:10:00	1417.6	1419.36	1417.4	1419.07	36400	51621248.0
2025-08-05 10:15:00	1419.07	1419.98	1418.8	1419.62	36000	51097978.0
2025-08-05 10:20:00	1419.51	1421.05	1419.0	1421.05	64200	91155074.0
2025-08-05 10:25:00	1421.49	1421.49	1420.45	1420.66	43200	61387650.0
2025-08-05 10:30:00	1420.72	1420.9	1420.01	1420.03	44900	63785988.0
2025-08-05 10:35:00	1420.81	1421.31	1420.02	1420.23	44400	63076478.0
2025-08-05 10:40:00	1420.23	1420.99	1420.01	1420.67	30800	43743608.0
2025-08-05 10:45:00	1420.67	1420.67	1420.09	1420.24	17800	25281544.0
2025-08-05 10:50:00	1420.18	1420.8	1420.0	1420.3	42000	59646846.0
2025-08-05 10:55:00	1420.3	1421.45	1420.3	1421.4	28500	40494214.0
2025-08-05 11:00:00	1421.4	1422.7	1421.4	1422.0	40300	57304576.0
2025-08-05 11:05:00	1421.98	1422.2	1421.57	1421.69	30300	43085312.0
2025-08-05 11:10:00	1421.57	1422.87	1421.0	1422.86	36600	52042484.0
2025-08-05 11:15:00	1422.69	1424.54	1422.52	1424.38	65500	93187724.0
2025-08-05 11:20:00	1424.5	1425.3	1424.28	1425.22	78500	111913978.0
2025-08-05 11:25:00	1425.26	1425.56	1425.0	1425.1	49200	70099067.0
2025-08-05 11:30:00	1425.11	1425.11	1424.01	1424.3	41100	58570884.0
2025-08-05 13:05:00	1424.32	1426.29	1424.32	1425.1	71300	101522563.0
2025-08-05 13:10:00	1425.22	1427.21	1425.1	1427.0	52100	74424576.0
2025-08-05 13:15:00	1427.17	1427.3	1427.0	1427.23	44700	63793152.0
2025-08-05 13:20:00	1427.23	1428.0	1425.71	1425.77	60100	85785472.0
2025-08-05 13:25:00	1425.77	1426.0	1424.01	1424.01	45100	64275456.0
2025-08-05 13:30:00	1424.33	1426.9	1424.01	1426.66	33500	47757560.0
2025-08-05 13:35:00	1426.15	1426.15	1425.03	1425.52	31400	44767496.0
2025-08-05 13:40:00	1425.5	1426.52	1425.12	1426.52	29200	41637626.0
2025-08-05 13:45:00	1426.48	1426.96	1426.48	1426.48	33400	47650818.0
2025-08-05 13:50:00	1426.54	1426.94	1426.0	1426.59	28400	40512512.0
2025-08-05 13:55:00	1426.54	1426.8	1426.51	1426.59	20700	29531136.0
2025-08-05 14:00:00	1426.58	1426.66	1425.5	1425.86	32200	45914372.0
2025-08-05 14:05:00	1425.84	1426.95	1425.84	1426.76	25800	36679676.0
2025-08-05 14:10:00	1426.79	1426.95	1426.79	1426.9	25900	36957956.0
2025-08-05 14:15:00	1426.9	1427.77	1426.9	1427.61	45000	64243200.0
2025-08-05 14:20:00	1427.61	1429.01	1427.61	1428.99	91300	130394880.0
2025-08-05 14:25:00	1428.98	1429.58	1428.58	1429.51	56100	80212480.0
2025-08-05 14:30:00	1429.56	1429.93	1429.56	1429.93	57900	82818816.0
2025-08-05 14:35:00	1429.93	1429.93	1428.0	1428.2	56400	80579328.0
2025-08-05 14:40:00	1428.2	1428.5	1427.61	1427.62	61900	88405248.0
2025-08-05 14:45:00	1427.62	1428.0	1427.59	1427.59	47800	68236032.0
2025-08-05 14:50:00	1427.5	1427.51	1426.0	1426.1	86200	122997760.0
2025-08-05 14:55:00	1426.08	1426.3	1426.0	1426.1	115900	165281536.0
2025-08-05 15:00:00	1426.09	1427.74	1426.0	1427.74	63500	90594304.0
2025-08-06 09:35:00	1429.0	1429.0	1424.95	1428.36	135000	192604336.0
2025-08-06 09:40:00	1427.01	1429.0	1425.4	1425.4	105200	150198256.0
2025-08-06 09:45:00	1425.51	1426.71	1423.71	1423.94	100300	142884736.0
2025-08-06 09:50:00	1424.0	1424.99	1423.51	1424.16	96200	136995623.0
2025-08-06 09:55:00	1424.4	1425.37	1423.51	1423.8	61600	87734833.0
2025-08-06 10:00:00	1423.98	1424.5	1423.98	1424.01	46400	66079174.0
2025-08-06 10:05:00	1423.83	1424.06	1419.6	1420.1	160800	228603269.0
2025-08-06 10:10:00	1420.01	1420.58	1419.31	1419.32	97000	137728315.0
2025-08-06 10:15:00	1419.31	1420.61	1419.31	1419.8	80000	113608833.0
2025-08-06 10:20:00	1419.85	1419.85	1419.3	1419.39	64900	92123900.0
2025-08-06 10:25:00	1419.51	1419.51	1419.3	1419.44	65400	92824957.0
2025-08-06 10:30:00	1419.44	1420.03	1419.31	1419.63	50300	71444356.0
2025-08-06 10:35:00	1419.65	1421.13	1419.62	1421.04	27900	39622148.0
2025-08-06 10:40:00	1421.13	1421.94	1420.06	1420.06	36100	51294595.0
2025-08-06 10:45:00	1420.06	1421.73	1420.01	1421.54	39400	55941111.0
2025-08-06 10:50:00	1421.54	1421.54	1420.0	1420.5	61700	87714694.0
2025-08-06 10:55:00	1420.5	1421.76	1420.21	1421.62	38100	54134398.0
2025-08-06 11:00:00	1420.5	1422.1	1420.5	1421.98	22500	31980925.0
2025-08-06 11:05:00	1422.08	1424.0	1422.08	1422.8	37700	53654141.0
2025-08-06 11:10:00	1422.81	1424.58	1422.77	1422.79	29600	42126084.0
2025-08-06 11:15:00	1422.73	1422.89	1422.59	1422.88	22300	31754622.0
2025-08-06 11:20:00	1422.88	1424.62	1422.88	1424.59	45100	64209414.0
2025-08-06 11:25:00	1424.59	1425.99	1423.81	1425.47	41000	58420088.0
2025-08-06 11:30:00	1425.47	1425.59	1424.0	1424.0	29400	41894148.0
2025-08-06 13:05:00	1424.0	1424.52	1423.0	1423.37	32400	46058244.0
2025-08-06 13:10:00	1423.56	1424.91	1423.38	1424.03	22500	32036354.0
2025-08-06 13:15:00	1423.98	1424.0	1423.39	1423.4	26400	37585152.0
2025-08-06 13:20:00	1423.37	1423.61	1422.1	1422.1	27300	38921722.0
2025-08-06 13:25:00	1422.37	1423.0	1422.36	1422.47	30800	43812606.0
2025-08-06 13:30:00	1422.47	1422.47	1421.85	1421.86	36500	51903750.0
2025-08-06 13:35:00	1421.87	1421.87	1420.73	1421.82	44500	63243256.0
2025-08-06 13:40:00	1421.82	1423.05	1421.82	1421.94	27800	39542536.0
2025-08-06 13:45:00	1421.72	1422.73	1421.12	1422.63	17800	25303033.0
2025-08-06 13:50:00	1422.63	1424.0	1422.03	1423.86	22100	31452163.0
2025-08-06 13:55:00	1423.99	1425.0	1423.75	1424.13	50500	71917570.0
2025-08-06 14:00:00	1424.13	1424.13	1422.73	1422.8	32600	46403332.0
2025-08-06 14:05:00	1422.8	1422.81	1422.39	1422.39	43900	62456062.0
2025-08-06 14:10:00	1422.39	1422.4	1422.06	1422.09	33200	47215354.0
2025-08-06 14:15:00	1422.08	1422.64	1422.06	1422.64	43600	62004224.0
2025-08-06 14:20:00	1422.65	1422.86	1422.52	1422.7	29000	41256965.0
2025-08-06 14:25:00	1422.76	1423.97	1422.67	1423.51	29300	41698561.0
2025-08-06 14:30:00	1423.51	1423.87	1422.65	1422.65	41900	59636991.0
2025-08-06 14:35:00	1422.65	1424.9	1422.6	1424.87	33500	47684601.0
2025-08-06 14:40:00	1424.92	1424.92	1424.16	1424.38	29100	41455362.0
2025-08-06 14:45:00	1424.31	1425.2	1423.5	1423.5	58100	82775814.0
2025-08-06 14:50:00	1423.58	1424.04	1423.48	1423.88	37400	53150212.0
2025-08-06 14:55:00	1423.89	1424.9	1423.89	1424.3	66600	94887418.0
2025-08-06 15:00:00	1424.16	1424.35	1423.6	1423.88	59200	84356603.0
2025-08-07 09:35:00	1423.88	1425.5	1420.06	1423.18	248000	352896992.0
2025-08-07 09:40:00	1423.54	1424.82	1423.1	1423.5	145600	207357408.0
2025-08-07 09:45:00	1424.11	1426.2	1423.22	1426.0	198900	283478208.0
2025-08-07 09:50:00	1426.0	1426.98	1425.05	1426.23	98700	140779068.0
2025-08-07 09:55:00	1426.23	1426.23	1423.6	1424.2	78200	111285052.0
2025-08-07 10:00:00	1424.19	1424.54	1423.88	1424.18	59000	84102144.0
2025-08-07 10:05:00	1424.18	1427.55	1424.0	1427.0	66400	94653448.0
2025-08-07 10:10:00	1427.0	1427.66	1425.35	1427.35	80400	114639997.0
2025-08-07 10:15:00	1427.34	1427.59	1425.7	1425.73	74200	105872133.0
2025-08-07 10:20:00	1425.73	1425.97	1425.0	1425.84	68400	97493112.0
2025-08-07 10:25:00	1425.77	1426.79	1425.7	1426.34	62700	89431808.0
2025-08-07 10:30:00	1426.35	1427.43	1425.0	1425.02	67800	96721799.0
2025-08-07 10:35:00	1425.0	1425.0	1423.86	1423.96	71300	101543173.0
2025-08-07 10:40:00	1423.96	1424.74	1423.0	1423.0	58400	83138172.0
2025-08-07 10:45:00	1423.01	1423.1	1422.66	1422.67	43000	61185782.0
2025-08-07 10:50:00	1422.78	1423.11	1421.87	1423.11	55100	78380032.0
2025-08-07 10:55:00	1423.11	1424.5	1423.03	1424.2	32800	46700808.0
2025-08-07 11:00:00	1424.12	1425.03	1423.5	1424.39	41500	59100932.0
2025-08-07 11:05:00	1424.49	1424.66	1423.68	1423.77	30700	43717116.0
2025-08-07 11:10:00	1423.94	1425.64	1423.0	1425.25	41700	59382014.0
2025-08-07 11:15:00	1425.18	1425.44	1423.55	1424.4	35700	50871302.0
2025-08-07 11:20:00	1424.4	1424.54	1423.51	1423.51	17400	24780534.0
2025-08-07 11:25:00	1423.7	1424.86	1423.41	1424.58	25800	36737538.0
2025-08-07 11:30:00	1424.63	1425.53	1424.63	1424.84	27100	38621444.0
2025-08-07 13:05:00	1425.0	1425.13	1424.0	1424.22	58800	83766776.0
2025-08-07 13:10:00	1424.75	1425.84	1424.44	1425.2	29600	42180620.0
2025-08-07 13:15:00	1425.2	1426.21	1425.2	1425.42	36600	52177402.0
2025-08-07 13:20:00	1425.41	1425.88	1425.0	1425.41	54600	77814522.0
2025-08-07 13:25:00	1425.29	1427.45	1425.29	1426.39	63800	91025416.0
2025-08-07 13:30:00	1426.16	1426.54	1425.81	1426.51	30800	43925762.0
2025-08-07 13:35:00	1426.54	1426.99	1426.52	1426.73	34400	49079040.0
2025-08-07 13:40:00	1426.72	1426.74	1425.76	1425.76	55500	79155202.0
2025-08-07 13:45:00	1425.33	1425.89	1425.0	1425.89	26500	37764095.0
2025-08-07 13:50:00	1425.89	1425.89	1425.01	1425.04	20100	28645117.0
2025-08-07 13:55:00	1425.02	1425.07	1424.9	1424.94	32700	46597121.0
2025-08-07 14:00:00	1424.93	1425.97	1424.93	1425.71	28700	40901881.0
2025-08-07 14:05:00	1425.7	1426.0	1425.4	1425.79	29100	41485574.0
2025-08-07 14:10:00	1425.76	1426.07	1425.66	1425.7	40300	57462268.0
2025-08-07 14:15:00	1425.69	1425.7	1423.05	1423.12	50500	71932423.0
2025-08-07 14:20:00	1423.12	1423.22	1422.01	1423.22	71400	101576437.0
2025-08-07 14:25:00	1423.17	1423.41	1423.11	1423.41	35700	50810120.0
2025-08-07 14:30:00	1423.41	1423.41	1422.49	1422.52	38600	54926336.0
2025-08-07 14:35:00	1422.52	1423.32	1422.5	1423.3	35500	50493446.0
2025-08-07 14:40:00	1423.3	1423.49	1422.6	1422.6	38800	55213304.0
2025-08-07 14:45:00	1422.62	1422.62	1422.53	1422.58	48800	69421318.0
2025-08-07 14:50:00	1422.59	1422.7	1422.58	1422.61	58500	83224824.0
2025-08-07 14:55:00	1422.62	1422.62	1422.2	1422.2	81100	115359228.0
2025-08-07 15:00:00	1422.22	1423.9	1422.18	1423.9	40100	57163276.0
2025-08-08 09:35:00	1423.05	1425.98	1422.11	1425.0	117600	167429536.0
2025-08-08 09:40:00	1424.99	1426.35	1423.11	1423.22	87100	124053952.0
2025-08-08 09:45:00	1423.22	1423.25	1420.8	1421.0	85100	121104032.0
2025-08-08 09:50:00	1421.16	1421.76	1420.5	1420.58	54600	77466816.0
2025-08-08 09:55:00	1420.78	1421.66	1419.11	1419.27	97000	137761728.0
2025-08-08 10:00:00	1419.32	1419.7	1418.97	1418.99	108700	154393977.0
2025-08-08 10:05:00	1418.97	1419.88	1418.01	1418.94	84200	119331455.0
2025-08-08 10:10:00	1419.91	1421.27	1419.16	1420.65	42900	60939727.0
2025-08-08 10:15:00	1421.79	1422.6	1420.0	1420.27	32700	46474173.0
2025-08-08 10:20:00	1420.91	1422.35	1420.91	1422.3	31900	45351412.0
2025-08-08 10:25:00	1422.31	1422.31	1420.22	1421.2	25100	35669260.0
2025-08-08 10:30:00	1420.99	1422.17	1420.29	1422.17	47600	67695220.0
2025-08-08 10:35:00	1422.17	1422.95	1421.89	1422.92	31500	44799880.0
2025-08-08 10:40:00	1422.97	1424.5	1422.18	1424.4	39400	56075770.0
2025-08-08 10:45:00	1424.39	1424.49	1423.09	1423.1	33400	47553164.0
2025-08-08 10:50:00	1423.28	1423.46	1422.35	1422.35	17800	25287162.0
2025-08-08 10:55:00	1422.4	1424.31	1422.34	1423.91	18900	26898172.0
2025-08-08 11:00:00	1423.04	1423.92	1423.04	1423.15	16800	23910784.0
2025-08-08 11:05:00	1423.15	1423.35	1421.33	1421.52	34700	49405311.0
2025-08-08 11:10:00	1421.43	1421.89	1421.0	1421.0	30000	42666373.0
2025-08-08 11:15:00	1421.0	1421.11	1420.6	1420.6	13700	19465084.0
2025-08-08 11:20:00	1420.6	1421.2	1420.41	1421.0	17400	24720895.0
2025-08-08 11:25:00	1420.61	1421.57	1420.53	1421.0	17700	25149196.0
2025-08-08 11:30:00	1421.57	1422.94	1420.67	1421.42	29400	41798385.0
2025-08-08 13:05:00	1421.19	1422.88	1421.19	1422.0	25200	35827848.0
2025-08-08 13:10:00	1422.9	1422.9	1421.69	1422.33	11700	16642040.0
2025-08-08 13:15:00	1422.03	1422.49	1422.03	1422.21	14400	20481152.0
2025-08-08 13:20:00	1422.21	1422.8	1422.09	1422.8	19600	27876105.0
2025-08-08 13:25:00	1422.8	1423.4	1422.1	1422.5	38200	54349304.0
2025-08-08 13:30:00	1422.5	1422.5	1420.11	1420.8	77600	110288518.0
2025-08-08 13:35:00	1421.0	1421.41	1420.57	1421.14	18700	26573831.0
2025-08-08 13:40:00	1421.13	1421.42	1421.1	1421.42	14300	20323072.0
2025-08-08 13:45:00	1421.85	1421.94	1421.01	1421.01	17000	24163960.0
2025-08-08 13:50:00	1421.0	1421.99	1420.85	1421.57	18700	26576263.0
2025-08-08 13:55:00	1421.11	1421.57	1420.11	1420.54	34800	49418355.0
2025-08-08 14:00:00	1420.54	1420.87	1420.11	1420.12	23800	33746436.0
2025-08-08 14:05:00	1420.16	1420.7	1420.16	1420.7	16200	23011584.0
2025-08-08 14:10:00	1420.62	1421.8	1420.6	1421.3	15300	21744126.0
2025-08-08 14:15:00	1421.23	1421.4	1420.9	1420.9	14500	20606086.0
2025-08-08 14:20:00	1420.9	1421.01	1420.66	1420.87	16700	23728006.0
2025-08-08 14:25:00	1420.86	1421.01	1420.0	1420.39	85300	121142646.0
2025-08-08 14:30:00	1420.38	1420.64	1420.0	1420.19	28400	40332546.0
2025-08-08 14:35:00	1420.64	1420.8	1420.01	1420.34	32000	45445886.0
2025-08-08 14:40:00	1420.34	1420.6	1420.15	1420.6	25800	36658184.0
2025-08-08 14:45:00	1420.21	1420.6	1420.21	1420.45	28300	40195574.0
2025-08-08 14:50:00	1420.45	1421.0	1420.26	1421.0	45700	64921600.0
2025-08-08 14:55:00	1420.98	1420.98	1420.15	1420.84	73900	104940798.0
2025-08-08 15:00:00	1420.85	1420.98	1420.5	1420.97	54200	77082636.0
2025-08-11 09:35:00	1423.5	1427.58	1423.0	1426.43	263500	375543968.0
2025-08-11 09:40:00	1426.43	1431.9	1426.02	1430.19	263700	376885336.0
2025-08-11 09:45:00	1430.6	1431.99	1429.94	1431.22	122800	175692032.0
2025-08-11 09:50:00	1431.1	1431.24	1429.0	1430.26	89000	127287168.0
2025-08-11 09:55:00	1430.6	1433.88	1429.69	1433.88	189900	271889928.0
2025-08-11 10:00:00	1433.88	1437.77	1433.76	1437.01	254100	364769915.0
2025-08-11 10:05:00	1437.45	1438.66	1435.34	1437.15	196600	282748549.0
2025-08-11 10:10:00	1437.15	1437.5	1435.08	1435.72	95300	136879356.0
2025-08-11 10:15:00	1435.3	1437.42	1435.16	1435.16	59500	85482628.0
2025-08-11 10:20:00	1435.15	1437.49	1435.03	1437.06	83400	119682046.0
2025-08-11 10:25:00	1437.06	1440.31	1437.06	1440.31	205200	295415298.0
2025-08-11 10:30:00	1440.2	1440.9	1439.08	1439.9	85300	122824448.0
2025-08-11 10:35:00	1439.86	1440.92	1439.03	1440.0	66700	96056064.0
2025-08-11 10:40:00	1440.09	1442.87	1439.99	1442.87	139300	200803072.0
2025-08-11 10:45:00	1442.88	1445.1	1442.8	1444.51	171200	247281920.0
2025-08-11 10:50:00	1444.51	1444.51	1441.05	1442.5	69300	99985408.0
2025-08-11 10:55:00	1442.52	1442.81	1441.12	1442.52	53100	76593408.0
2025-08-11 11:00:00	1442.5	1442.52	1441.16	1442.5	39700	57237504.0
2025-08-11 11:05:00	1442.4	1444.45	1442.34	1443.98	56100	80892160.0
2025-08-11 11:10:00	1443.98	1445.0	1443.64	1444.48	98200	141854720.0
2025-08-11 11:15:00	1444.48	1444.77	1443.61	1443.93	52900	76530688.0
2025-08-11 11:20:00	1443.93	1444.59	1443.86	1444.56	56900	82180608.0
2025-08-11 11:25:00	1444.57	1445.0	1444.49	1444.98	60300	87121408.0
2025-08-11 11:30:00	1444.94	1446.3	1444.55	1446.21	113800	164498944.0
2025-08-11 13:05:00	1446.2	1447.8	1446.2	1447.23	121700	176081920.0
2025-08-11 13:10:00	1447.3	1450.07	1447.2	1449.85	193800	280855040.0
2025-08-11 13:15:00	1449.9	1451.88	1449.67	1451.54	124500	180503040.0
2025-08-11 13:20:00	1451.55	1451.55	1445.87	1445.87	80600	116765696.0
2025-08-11 13:25:00	1445.85	1446.09	1445.16	1445.91	85400	123458048.0
2025-08-11 13:30:00	1446.0	1446.8	1445.0	1445.01	66600	96295936.0
2025-08-11 13:35:00	1445.0	1445.0	1442.58	1444.43	85600	123561984.0
2025-08-11 13:40:00	1444.44	1446.9	1444.44	1446.0	46200	66805760.0
2025-08-11 13:45:00	1446.01	1448.0	1445.98	1447.97	47000	68013568.0
2025-08-11 13:50:00	1448.0	1448.28	1447.11	1447.74	40900	59330048.0
2025-08-11 13:55:00	1447.68	1449.2	1447.64	1449.19	41600	60123648.0
2025-08-11 14:00:00	1449.2	1449.65	1448.92	1449.48	51100	74057728.0
2025-08-11 14:05:00	1449.5	1451.0	1449.5	1450.51	115600	167788032.0
2025-08-11 14:10:00	1450.47	1450.5	1445.45	1445.97	85400	123613184.0
2025-08-11 14:15:00	1445.96	1445.96	1445.0	1445.34	57200	82682880.0
2025-08-11 14:20:00	1445.34	1445.34	1442.69	1445.25	68700	99093504.0
2025-08-11 14:25:00	1445.31	1445.78	1444.98	1444.98	35500	51309056.0
2025-08-11 14:30:00	1444.98	1445.8	1444.98	1445.59	63300	91585536.0
2025-08-11 14:35:00	1445.59	1446.34	1445.55	1445.61	31400	45414912.0
2025-08-11 14:40:00	1445.84	1446.68	1443.8	1443.8	63600	91934208.0
2025-08-11 14:45:00	1443.96	1444.43	1443.46	1443.64	71900	103804416.0
2025-08-11 14:50:00	1443.64	1446.07	1443.62	1444.9	68100	98302464.0
2025-08-11 14:55:00	1444.92	1445.1	1444.39	1445.02	77500	112000512.0
2025-08-11 15:00:00	1445.0	1445.0	1444.5	1445.0	106900	154516480.0
2025-08-12 09:35:00	1449.0	1450.62	1445.97	1450.5	175900	254694112.0
2025-08-12 09:40:00	1451.89	1451.95	1448.71	1449.98	116100	168371840.0
2025-08-12 09:45:00	1449.98	1454.77	1449.58	1453.53	151800	220565606.0
2025-08-12 09:50:00	1453.5	1457.44	1453.5	1457.43	196300	285806394.0
2025-08-12 09:55:00	1457.43	1457.45	1454.0	1457.45	93600	136298492.0
2025-08-12 10:00:00	1457.5	1459.0	1456.52	1458.32	142800	208180618.0
2025-08-12 10:05:00	1458.31	1458.68	1455.0	1455.63	93200	135778298.0
2025-08-12 10:10:00	1455.63	1458.0	1455.63	1457.91	60600	88274300.0
2025-08-12 10:15:00	1457.84	1459.0	1456.7	1457.98	81300	118536580.0
2025-08-12 10:20:00	1459.0	1463.02	1459.0	1462.24	179800	262626048.0
2025-08-12 10:25:00	1462.24	1465.0	1462.17	1463.58	134900	197486592.0
2025-08-12 10:30:00	1463.51	1463.58	1460.0	1460.0	78100	114211968.0
2025-08-12 10:35:00	1460.0	1463.16	1459.65	1463.16	104300	152388864.0
2025-08-12 10:40:00	1463.57	1464.85	1460.46	1460.46	49900	73003264.0
2025-08-12 10:45:00	1460.16	1460.47	1457.15	1457.99	77600	113210110.0
2025-08-12 10:50:00	1457.98	1458.0	1455.0	1455.2	72300	105267718.0
2025-08-12 10:55:00	1455.2	1455.97	1453.66	1454.47	48000	69831682.0
2025-08-12 11:00:00	1454.48	1455.0	1451.6	1453.35	50800	73833722.0
2025-08-12 11:05:00	1453.02	1455.0	1452.1	1454.9	61300	89124860.0
2025-08-12 11:10:00	1454.89	1457.59	1454.53	1456.99	40300	58683908.0
2025-08-12 11:15:00	1455.18	1457.42	1455.18	1457.04	47300	68817156.0
2025-08-12 11:20:00	1457.04	1458.48	1456.62	1456.62	30200	44017916.0
2025-08-12 11:25:00	1456.62	1457.9	1452.84	1454.56	49400	71890950.0
2025-08-12 11:30:00	1456.02	1456.98	1454.53	1456.0	64900	94473976.0
2025-08-12 13:05:00	1455.61	1458.48	1453.2	1453.2	61700	89816320.0
2025-08-12 13:10:00	1453.0	1453.0	1450.41	1451.51	71500	103774722.0
2025-08-12 13:15:00	1451.7	1453.97	1450.6	1450.87	55500	80610303.0
2025-08-12 13:20:00	1450.6	1451.34	1450.4	1450.52	50300	73044993.0
2025-08-12 13:25:00	1450.53	1451.03	1450.0	1450.29	56700	82246144.0
2025-08-12 13:30:00	1450.29	1450.59	1449.35	1449.37	122000	176895232.0
2025-08-12 13:35:00	1449.37	1450.54	1447.61	1449.0	119300	172861184.0
2025-08-12 13:40:00	1448.91	1449.88	1446.73	1446.73	53800	77914880.0
2025-08-12 13:45:00	1446.71	1447.53	1446.15	1447.53	59900	86616064.0
2025-08-12 13:50:00	1447.76	1447.76	1443.5	1444.3	119400	172456192.0
2025-08-12 13:55:00	1444.32	1444.69	1443.5	1443.98	53000	76611584.0
2025-08-12 14:00:00	1443.77	1444.43	1443.59	1444.18	45200	65257472.0
2025-08-12 14:05:00	1444.43	1447.75	1444.18	1445.32	44800	64780288.0
2025-08-12 14:10:00	1445.25	1445.25	1442.67	1442.75	73600	106242560.0
2025-08-12 14:15:00	1442.74	1442.74	1439.51	1439.51	139300	200721920.0
2025-08-12 14:20:00	1439.3	1441.96	1439.0	1441.96	106000	152556544.0
2025-08-12 14:25:00	1441.13	1443.16	1440.91	1441.9	37300	53782528.0
2025-08-12 14:30:00	1441.91	1444.0	1440.92	1443.99	58400	84222976.0
2025-08-12 14:35:00	1443.98	1444.54	1441.78	1442.01	78500	113288704.0
2025-08-12 14:40:00	1442.0	1442.62	1442.0	1442.31	58600	84513280.0
2025-08-12 14:45:00	1442.32	1442.35	1439.05	1439.4	116400	167676928.0
2025-08-12 14:50:00	1439.44	1440.53	1439.01	1439.03	98100	141213184.0
2025-08-12 14:55:00	1439.01	1439.3	1438.0	1438.03	185100	266292224.0
2025-08-12 15:00:00	1438.0	1438.04	1436.01	1437.04	136600	196281344.0
2025-08-13 09:35:00	1425.0	1432.0	1425.0	1432.0	504600	720242816.0
2025-08-13 09:40:00	1430.94	1433.68	1427.21	1428.01	178500	255295608.0
2025-08-13 09:45:00	1428.03	1431.0	1428.0	1428.92	125000	178635910.0
2025-08-13 09:50:00	1428.87	1429.98	1426.7	1426.7	165200	235864706.0
2025-08-13 09:55:00	1426.51	1426.98	1425.45	1425.95	172900	246570246.0
2025-08-13 10:00:00	1426.07	1426.17	1425.05	1425.27	140800	200698355.0
2025-08-13 10:05:00	1425.26	1425.26	1421.02	1422.5	392100	558139148.0
2025-08-13 10:10:00	1422.49	1423.6	1421.22	1421.22	130500	185642239.0
2025-08-13 10:15:00	1421.2	1421.93	1421.16	1421.65	108100	153724916.0
2025-08-13 10:20:00	1421.65	1421.91	1421.18	1421.5	104500	148480520.0
2025-08-13 10:25:00	1421.51	1421.71	1421.29	1421.69	79200	112580608.0
2025-08-13 10:30:00	1421.67	1424.0	1421.5	1421.51	92600	131706118.0
2025-08-13 10:35:00	1421.5	1421.65	1421.09	1421.22	103900	147746042.0
2025-08-13 10:40:00	1421.22	1421.53	1421.0	1421.38	123800	175914752.0
2025-08-13 10:45:00	1421.46	1422.42	1421.46	1422.0	65000	92438016.0
2025-08-13 10:50:00	1422.0	1423.58	1421.8	1423.31	56600	80529912.0
2025-08-13 10:55:00	1423.36	1424.51	1422.8	1422.93	66000	93955588.0
2025-08-13 11:00:00	1422.8	1422.8	1421.55	1421.62	88600	125980157.0
2025-08-13 11:05:00	1421.61	1422.03	1421.03	1421.11	111200	158076167.0
2025-08-13 11:10:00	1421.1	1423.58	1421.09	1423.4	66600	94691834.0
2025-08-13 11:15:00	1423.03	1426.9	1423.03	1426.89	87300	124414474.0
2025-08-13 11:20:00	1426.92	1430.0	1426.92	1428.08	129400	184888572.0
2025-08-13 11:25:00	1428.08	1428.08	1422.52	1422.52	91400	130252794.0
2025-08-13 11:30:00	1422.53	1424.96	1422.41	1423.76	107500	152988674.0
2025-08-13 13:05:00	1423.76	1425.03	1423.1	1424.03	131500	187263492.0
2025-08-13 13:10:00	1424.0	1424.29	1422.0	1422.02	154100	219253244.0
2025-08-13 13:15:00	1422.0	1422.02	1421.15	1421.41	160200	227663364.0
2025-08-13 13:20:00	1421.38	1422.66	1421.38	1422.44	116900	166315526.0
2025-08-13 13:25:00	1422.43	1422.47	1421.62	1421.83	99100	140925946.0
2025-08-13 13:30:00	1421.72	1422.44	1421.72	1421.94	88600	125994488.0
2025-08-13 13:35:00	1421.93	1422.31	1421.73	1422.19	102900	146252296.0
2025-08-13 13:40:00	1422.19	1424.1	1422.19	1423.88	66400	94524421.0
2025-08-13 13:45:00	1423.69	1423.9	1423.4	1423.76	58000	82638835.0
2025-08-13 13:50:00	1423.97	1424.07	1423.0	1423.56	71000	101092874.0
2025-08-13 13:55:00	1423.43	1424.0	1423.43	1423.59	61700	87840246.0
2025-08-13 14:00:00	1423.61	1423.61	1422.01	1422.06	93300	132730892.0
2025-08-13 14:05:00	1422.57	1423.98	1422.12	1422.54	74600	106017276.0
2025-08-13 14:10:00	1422.54	1422.54	1422.2	1422.21	70400	100134400.0
2025-08-13 14:15:00	1422.2	1422.21	1421.8	1421.82	148600	211308544.0
2025-08-13 14:20:00	1421.82	1421.96	1421.58	1421.58	139800	198769152.0
2025-08-13 14:25:00	1421.56	1421.56	1421.02	1421.04	202900	288357888.0
2025-08-13 14:30:00	1421.04	1421.08	1420.0	1420.37	368100	522983424.0
2025-08-13 14:35:00	1420.2	1420.21	1420.0	1420.08	186000	264102400.0
2025-08-13 14:40:00	1420.06	1420.53	1420.06	1420.45	101500	144186368.0
2025-08-13 14:45:00	1420.46	1420.51	1420.11	1420.2	144000	204592640.0
2025-08-13 14:50:00	1420.12	1420.33	1420.1	1420.12	135800	192867328.0
2025-08-13 14:55:00	1420.11	1420.11	1420.01	1420.07	283900	403133440.0
2025-08-13 15:00:00	1420.06	1421.0	1420.05	1420.05	202200	287053824.0
2025-08-14 09:35:00	1420.94	1431.47	1420.94	1431.15	498900	712108216.0
2025-08-14 09:40:00	1431.11	1433.98	1429.18	1431.53	293400	419925834.0
2025-08-14 09:45:00	1430.98	1436.0	1430.98	1432.96	281600	403756543.0
2025-08-14 09:50:00	1432.97	1436.9	1431.0	1436.0	238200	341791619.0
2025-08-14 09:55:00	1436.0	1438.18	1432.13	1438.05	234500	336524916.0
2025-08-14 10:00:00	1437.58	1438.06	1435.01	1437.95	158700	228151820.0
2025-08-14 10:05:00	1437.95	1438.99	1437.5	1438.19	202000	290590460.0
2025-08-14 10:10:00	1438.19	1443.65	1438.1	1443.6	263700	379744256.0
2025-08-14 10:15:00	1443.57	1447.0	1441.0	1441.11	335200	484344064.0
2025-08-14 10:20:00	1441.21	1443.78	1437.01	1437.01	171400	246764294.0
2025-08-14 10:25:00	1437.0	1438.38	1435.5	1437.0	95500	137167098.0
2025-08-14 10:30:00	1437.0	1437.09	1433.86	1434.0	81200	116653560.0
2025-08-14 10:35:00	1433.8	1437.68	1433.8	1436.62	61400	88153858.0
2025-08-14 10:40:00	1436.58	1438.5	1432.1	1432.19	76100	109220862.0
2025-08-14 10:45:00	1432.18	1432.4	1430.58	1431.02	111200	159176968.0
2025-08-14 10:50:00	1431.04	1432.39	1430.0	1430.0	84500	120919040.0
2025-08-14 10:55:00	1430.17	1433.75	1430.17	1432.86	38400	54930936.0
2025-08-14 11:00:00	1432.7	1433.44	1431.1	1433.3	24000	34376200.0
2025-08-14 11:05:00	1433.44	1436.8	1432.51	1436.65	51600	74060807.0
2025-08-14 11:10:00	1436.64	1436.67	1433.01	1435.0	45300	65036793.0
2025-08-14 11:15:00	1434.81	1436.8	1434.01	1436.0	40700	58434042.0
2025-08-14 11:20:00	1436.5	1436.99	1432.23	1432.24	29800	42752011.0
2025-08-14 11:25:00	1432.23	1432.97	1431.51	1431.52	30100	43105787.0
2025-08-14 11:30:00	1431.52	1431.52	1430.0	1430.04	58800	84134912.0
2025-08-14 13:05:00	1430.04	1430.89	1428.02	1429.2	118300	169070080.0
2025-08-14 13:10:00	1429.55	1429.55	1425.58	1425.99	94900	135430656.0
2025-08-14 13:15:00	1425.99	1428.6	1425.99	1427.4	50100	71496192.0
2025-08-14 13:20:00	1427.41	1427.49	1425.32	1425.7	55300	78871040.0
2025-08-14 13:25:00	1425.98	1426.0	1425.04	1425.13	56200	80111616.0
2025-08-14 13:30:00	1425.18	1427.0	1425.0	1427.0	76600	109160448.0
2025-08-14 13:35:00	1427.0	1427.84	1426.23	1426.3	60400	86244352.0
2025-08-14 13:40:00	1426.31	1428.45	1426.18	1428.16	35000	49950208.0
2025-08-14 13:45:00	1428.3	1429.6	1428.0	1428.93	43600	62297600.0
2025-08-14 13:50:00	1429.0	1429.59	1427.17	1427.2	33700	48139264.0
2025-08-14 13:55:00	1427.31	1428.52	1427.15	1428.34	34600	49404416.0
2025-08-14 14:00:00	1428.22	1429.0	1428.2	1428.46	21800	31143424.0
2025-08-14 14:05:00	1428.54	1430.04	1428.54	1429.49	40300	57612800.0
2025-08-14 14:10:00	1429.4	1430.99	1429.0	1429.0	42700	61069824.0
2025-08-14 14:15:00	1428.86	1429.26	1428.03	1428.06	32000	45730816.0
2025-08-14 14:20:00	1428.03	1429.18	1428.0	1428.87	37600	53691392.0
2025-08-14 14:25:00	1428.87	1429.22	1428.58	1429.22	26000	37154304.0
2025-08-14 14:30:00	1429.25	1429.59	1429.16	1429.59	22400	32017920.0
2025-08-14 14:35:00	1429.6	1430.53	1429.0	1429.1	31200	44606976.0
2025-08-14 14:40:00	1429.07	1429.39	1428.72	1428.95	32900	47013376.0
2025-08-14 14:45:00	1428.88	1428.96	1428.06	1428.2	50300	71859712.0
2025-08-14 14:50:00	1428.28	1428.28	1428.0	1428.0	78600	112188416.0
2025-08-14 14:55:00	1428.01	1428.08	1426.33	1426.81	113400	161818624.0
2025-08-14 15:00:00	1427.0	1427.0	1426.57	1426.99	118800	169627136.0
2025-08-15 09:35:00	1426.01	1426.4	1421.9	1423.32	246600	351067680.0
2025-08-15 09:40:00	1423.12	1425.6	1422.3	1422.57	129500	184358336.0
2025-08-15 09:45:00	1422.99	1424.41	1422.6	1424.0	114500	162871896.0
2025-08-15 09:50:00	1423.59	1424.4	1422.3	1423.53	100000	142300043.0
2025-08-15 09:55:00	1423.51	1426.5	1423.38	1424.0	85000	121145209.0
2025-08-15 10:00:00	1423.94	1424.1	1422.27	1422.6	114900	163496385.0
2025-08-15 10:05:00	1422.59	1424.49	1422.55	1422.61	68700	97774467.0
2025-08-15 10:10:00	1422.6	1423.5	1422.55	1423.05	48600	69152125.0
2025-08-15 10:15:00	1423.06	1423.5	1422.7	1423.15	57600	81964931.0
2025-08-15 10:20:00	1423.49	1423.99	1422.67	1422.7	77700	110573560.0
2025-08-15 10:25:00	1422.7	1422.7	1421.3	1421.49	189800	269874054.0
2025-08-15 10:30:00	1421.48	1421.84	1420.51	1420.51	204800	291050242.0
2025-08-15 10:35:00	1420.51	1422.21	1420.3	1422.21	96100	136538108.0
2025-08-15 10:40:00	1422.21	1422.21	1421.2	1421.77	44600	63399944.0
2025-08-15 10:45:00	1421.77	1423.0	1421.77	1422.0	41300	58736129.0
2025-08-15 10:50:00	1422.0	1422.4	1421.11	1421.11	48300	68663295.0
2025-08-15 10:55:00	1421.1	1422.05	1421.05	1421.66	41400	58845180.0
2025-08-15 11:00:00	1421.65	1421.76	1421.13	1421.21	40500	57563646.0
2025-08-15 11:05:00	1421.2	1423.0	1421.2	1422.05	29600	42098684.0
2025-08-15 11:10:00	1422.05	1423.53	1421.77	1421.77	40400	57462532.0
2025-08-15 11:15:00	1421.77	1422.5	1421.01	1421.78	52700	74953210.0
2025-08-15 11:20:00	1422.43	1423.87	1421.38	1423.87	48300	68665088.0
2025-08-15 11:25:00	1423.88	1425.55	1422.13	1425.55	48900	69714442.0
2025-08-15 11:30:00	1425.48	1425.51	1424.41	1425.5	58800	83793918.0
2025-08-15 13:05:00	1425.43	1427.97	1425.43	1426.77	103600	147683328.0
2025-08-15 13:10:00	1426.87	1427.0	1423.78	1424.79	100300	142994171.0
2025-08-15 13:15:00	1424.7	1425.0	1423.33	1423.44	49900	71067909.0
2025-08-15 13:20:00	1423.44	1424.82	1423.44	1424.77	75700	107792894.0
2025-08-15 13:25:00	1424.1	1427.5	1424.02	1425.37	74500	106255366.0
2025-08-15 13:30:00	1425.0	1428.01	1425.0	1425.88	110400	157579260.0
2025-08-15 13:35:00	1425.87	1427.0	1425.02	1426.98	75100	107141639.0
2025-08-15 13:40:00	1426.9	1426.96	1425.01	1425.81	73800	105209854.0
2025-08-15 13:45:00	1425.99	1427.0	1424.93	1425.82	89900	128165888.0
2025-08-15 13:50:00	1425.29	1428.38	1424.6	1427.87	114300	163021307.0
2025-08-15 13:55:00	1427.87	1427.87	1426.5	1426.5	72400	103328768.0
2025-08-15 14:00:00	1426.27	1426.41	1425.03	1426.01	81500	116197382.0
2025-08-15 14:05:00	1426.01	1426.2	1424.0	1424.0	82900	118154234.0
2025-08-15 14:10:00	1424.01	1424.28	1422.43	1422.98	129200	183877627.0
2025-08-15 14:15:00	1423.01	1423.65	1422.2	1423.27	109900	156370439.0
2025-08-15 14:20:00	1422.9	1423.55	1422.5	1422.51	94200	134029314.0
2025-08-15 14:25:00	1422.5	1422.7	1422.03	1422.08	121900	173389823.0
2025-08-15 14:30:00	1422.08	1422.08	1421.5	1421.78	175600	249679354.0
2025-08-15 14:35:00	1421.77	1421.92	1421.77	1421.81	94100	133794301.0
2025-08-15 14:40:00	1421.82	1422.5	1421.8	1421.82	121500	172781060.0
2025-08-15 14:45:00	1421.8	1422.9	1421.8	1422.2	105500	150034434.0
2025-08-15 14:50:00	1422.19	1423.18	1422.18	1422.75	134800	191778304.0
2025-08-15 14:55:00	1422.7	1422.98	1422.41	1422.98	222600	316646912.0
2025-08-15 15:00:00	1423.0	1423.79	1422.08	1422.08	316000	449400319.0
2025-08-18 09:35:00	1426.99	1432.08	1423.9	1432.02	421000	601196796.0
2025-08-18 09:40:00	1431.91	1431.91	1426.9	1427.98	154300	220395784.0
2025-08-18 09:45:00	1428.0	1430.66	1424.02	1425.0	187900	268377978.0
2025-08-18 09:50:00	1424.97	1426.69	1424.04	1426.69	96500	137557502.0
2025-08-18 09:55:00	1426.0	1428.99	1425.99	1426.83	112300	160312074.0
2025-08-18 10:00:00	1426.83	1431.15	1426.54	1429.65	169700	242516338.0
2025-08-18 10:05:00	1429.64	1430.12	1427.13	1427.13	122300	174826764.0
2025-08-18 10:10:00	1427.16	1428.0	1426.88	1428.0	57100	81496572.0
2025-08-18 10:15:00	1428.0	1431.0	1427.31	1430.7	105600	150944384.0
2025-08-18 10:20:00	1430.7	1430.7	1429.63	1429.86	73300	104819579.0
2025-08-18 10:25:00	1429.97	1430.0	1428.24	1428.69	47500	67866372.0
2025-08-18 10:30:00	1428.69	1428.96	1427.0	1427.05	71900	102659588.0
2025-08-18 10:35:00	1427.04	1427.46	1426.05	1426.88	69500	99141373.0
2025-08-18 10:40:00	1426.99	1430.0	1426.99	1429.88	75900	108419840.0
2025-08-18 10:45:00	1430.0	1430.17	1429.0	1429.15	92100	131691520.0
2025-08-18 10:50:00	1429.3	1430.2	1428.32	1428.32	81700	116812037.0
2025-08-18 10:55:00	1428.49	1428.49	1427.0	1427.0	52800	75404795.0
2025-08-18 11:00:00	1427.3	1428.99	1426.39	1428.33	86500	123325440.0
2025-08-18 11:05:00	1428.43	1429.0	1428.0	1428.43	60900	87021063.0
2025-08-18 11:10:00	1428.72	1429.15	1428.17	1428.43	85800	122574590.0
2025-08-18 11:15:00	1428.2	1429.79	1428.1	1429.76	57000	81483516.0
2025-08-18 11:20:00	1429.95	1431.3	1429.95	1431.01	157500	225397247.0
2025-08-18 11:25:00	1431.0	1431.31	1430.0	1430.73	118500	169500672.0
2025-08-18 11:30:00	1430.76	1431.59	1430.0	1430.19	99100	141736707.0
2025-08-18 13:05:00	1430.04	1435.3	1430.04	1435.3	297900	427006461.0
2025-08-18 13:10:00	1435.3	1436.64	1434.63	1434.65	137600	197632000.0
2025-08-18 13:15:00	1434.66	1435.67	1434.66	1434.94	109700	157436928.0
2025-08-18 13:20:00	1434.82	1434.94	1432.01	1432.1	106200	152165376.0
2025-08-18 13:25:00	1432.1	1433.0	1432.1	1432.85	48400	69337088.0
2025-08-18 13:30:00	1432.85	1432.85	1431.05	1431.1	89500	128206328.0
2025-08-18 13:35:00	1431.11	1433.0	1431.08	1432.44	75700	108317704.0
2025-08-18 13:40:00	1432.44	1432.47	1432.16	1432.23	46100	66027008.0
2025-08-18 13:45:00	1432.2	1432.88	1432.2	1432.28	58000	83093504.0
2025-08-18 13:50:00	1432.28	1432.29	1430.88	1430.88	49400	70717952.0
2025-08-18 13:55:00	1430.8	1430.8	1430.1	1430.1	48000	68653571.0
2025-08-18 14:00:00	1430.13	1430.18	1429.0	1429.36	81500	116580856.0
2025-08-18 14:05:00	1429.34	1429.97	1429.34	1429.72	37200	53186559.0
2025-08-18 14:10:00	1429.72	1429.73	1427.5	1427.56	70100	100076038.0
2025-08-18 14:15:00	1427.69	1428.0	1427.0	1427.16	67500	96380928.0
2025-08-18 14:20:00	1427.15	1427.79	1427.11	1427.18	61600	87921664.0
2025-08-18 14:25:00	1427.13	1428.95	1427.0	1428.95	74900	106923012.0
2025-08-18 14:30:00	1428.91	1429.61	1427.67	1428.02	46600	66579962.0
2025-08-18 14:35:00	1428.24	1428.91	1427.98	1428.07	56200	80270843.0
2025-08-18 14:40:00	1428.02	1428.85	1428.0	1428.68	73700	105270791.0
2025-08-18 14:45:00	1428.68	1428.91	1428.68	1428.9	74800	106876928.0
2025-08-18 14:50:00	1428.91	1428.91	1428.58	1428.58	92400	132077049.0
2025-08-18 14:55:00	1428.58	1429.5	1428.48	1429.5	117100	167238146.0
2025-08-18 15:00:00	1429.5	1429.65	1428.79	1429.56	52800	75459077.0
2025-08-19 09:35:00	1433.5	1442.04	1433.1	1440.02	403400	579900294.0
2025-08-19 09:40:00	1440.0	1442.97	1439.0	1442.46	244400	352331581.0
2025-08-19 09:45:00	1442.49	1442.98	1440.15	1441.32	178800	257784894.0
2025-08-19 09:50:00	1441.28	1443.66	1438.51	1438.51	221300	319190276.0
2025-08-19 09:55:00	1439.0	1441.61	1436.68	1440.98	114900	165337467.0
2025-08-19 10:00:00	1441.01	1443.5	1440.48	1442.64	207100	298661504.0
2025-08-19 10:05:00	1442.64	1443.1	1440.0	1440.0	191400	275982848.0
2025-08-19 10:10:00	1440.09	1442.0	1437.19	1441.6	121500	174889476.0
2025-08-19 10:15:00	1441.6	1442.77	1441.0	1442.3	96800	139567105.0
2025-08-19 10:20:00	1442.4	1446.63	1442.4	1443.99	331000	478123003.0
2025-08-19 10:25:00	1444.0	1444.0	1441.11	1441.61	91200	131601153.0
2025-08-19 10:30:00	1441.6	1442.89	1441.1	1442.01	69600	100363779.0
2025-08-19 10:35:00	1442.51	1442.81	1440.6	1441.84	69000	99466748.0
2025-08-19 10:40:00	1441.88	1443.15	1441.62	1441.99	67800	97801464.0
2025-08-19 10:45:00	1442.99	1443.12	1441.98	1443.0	52400	75605504.0
2025-08-19 10:50:00	1443.0	1443.0	1440.22	1440.82	51500	74245632.0
2025-08-19 10:55:00	1441.39	1441.39	1440.0	1440.01	49500	71209225.0
2025-08-19 11:00:00	1440.01	1441.39	1440.0	1441.0	35500	51272439.0
2025-08-19 11:05:00	1440.99	1443.2	1440.99	1442.27	46400	66925067.0
2025-08-19 11:10:00	1442.27	1442.28	1441.09	1441.95	30200	43538421.0
2025-08-19 11:15:00	1441.95	1442.94	1441.94	1442.91	35200	50663948.0
2025-08-19 11:20:00	1442.89	1442.97	1440.81	1440.81	68400	98773250.0
2025-08-19 11:25:00	1440.54	1441.02	1440.15	1440.62	36700	52864764.0
2025-08-19 11:30:00	1440.59	1440.83	1439.6	1439.6	81100	116794368.0
2025-08-19 13:05:00	1439.66	1442.89	1439.66	1442.88	55900	80513282.0
2025-08-19 13:10:00	1442.89	1442.91	1441.26	1441.56	43800	63163134.0
2025-08-19 13:15:00	1441.55	1441.8	1439.8	1439.8	52800	76155902.0
2025-08-19 13:20:00	1439.8	1440.0	1439.28	1439.28	71500	102941176.0
2025-08-19 13:25:00	1439.33	1440.26	1439.01	1439.4	58800	84599820.0
2025-08-19 13:30:00	1439.74	1440.08	1439.53	1440.0	62100	89364988.0
2025-08-19 13:35:00	1440.01	1441.13	1439.89	1440.36	40700	58629624.0
2025-08-19 13:40:00	1440.37	1441.1	1439.9	1441.09	43100	62082062.0
2025-08-19 13:45:00	1441.08	1441.28	1440.41	1440.49	40800	58787320.0
2025-08-19 13:50:00	1440.49	1440.58	1439.86	1440.0	62900	90588163.0
2025-08-19 13:55:00	1439.86	1439.86	1437.46	1437.91	124700	179429375.0
2025-08-19 14:00:00	1438.0	1438.37	1437.66	1438.35	67000	96392704.0
2025-08-19 14:05:00	1438.34	1439.0	1438.0	1438.51	58000	83423232.0
2025-08-19 14:10:00	1438.51	1439.85	1438.51	1439.69	29100	41810436.0
2025-08-19 14:15:00	1439.68	1439.68	1438.15	1438.18	53300	76754428.0
2025-08-19 14:20:00	1438.2	1438.48	1437.5	1437.64	62700	90169856.0
2025-08-19 14:25:00	1437.57	1437.64	1435.77	1435.77	112900	162173440.0
2025-08-19 14:30:00	1435.78	1437.2	1435.51	1437.2	82900	118952960.0
2025-08-19 14:35:00	1437.2	1438.0	1437.0	1437.9	54000	77617664.0
2025-08-19 14:40:00	1437.24	1438.0	1437.21	1437.41	45100	64843776.0
2025-08-19 14:45:00	1437.31	1437.67	1437.2	1437.48	61700	88686592.0
2025-08-19 14:50:00	1437.48	1437.65	1437.0	1437.08	126300	181520384.0
2025-08-19 14:55:00	1437.1	1437.1	1435.9	1435.97	187000	268649472.0
2025-08-19 15:00:00	1435.99	1438.0	1435.98	1438.0	145000	208396800.0
2025-08-20 09:35:00	1438.0	1438.9	1430.03	1432.69	312300	447651968.0
2025-08-20 09:40:00	1432.67	1434.98	1432.6	1433.2	166500	238699906.0
2025-08-20 09:45:00	1433.18	1447.76	1432.4	1447.76	294500	424264953.0
2025-08-20 09:50:00	1447.28	1448.59	1446.2	1447.0	407900	590422149.0
2025-08-20 09:55:00	1446.99	1452.5	1445.33	1446.06	370100	536833402.0
2025-08-20 10:00:00	1445.97	1449.8	1445.33	1446.0	141500	204816130.0
2025-08-20 10:05:00	1444.8	1448.6	1444.05	1447.3	163400	236203012.0
2025-08-20 10:10:00	1447.3	1447.87	1444.5	1446.7	110400	159654918.0
2025-08-20 10:15:00	1446.99	1446.99	1444.45	1445.99	73000	105524224.0
2025-08-20 10:20:00	1446.0	1446.38	1444.66	1445.71	72800	105232128.0
2025-08-20 10:25:00	1445.71	1446.35	1444.62	1444.63	56200	81238011.0
2025-08-20 10:30:00	1444.69	1444.73	1444.4	1444.53	57300	82787071.0
2025-08-20 10:35:00	1445.0	1447.7	1445.0	1446.5	71500	103436537.0
2025-08-20 10:40:00	1446.5	1447.3	1446.01	1447.06	61200	88536067.0
2025-08-20 10:45:00	1447.09	1449.2	1447.09	1449.0	90900	131665668.0
2025-08-20 10:50:00	1449.01	1449.99	1447.32	1449.19	82000	118796800.0
2025-08-20 10:55:00	1449.2	1449.64	1447.1	1447.1	94100	136358656.0
2025-08-20 11:00:00	1447.1	1448.29	1446.0	1448.28	60300	87263488.0
2025-08-20 11:05:00	1448.0	1448.25	1446.0	1448.0	56500	81751040.0
2025-08-20 11:10:00	1447.99	1449.0	1446.33	1447.66	50900	73634820.0
2025-08-20 11:15:00	1447.56	1447.99	1446.3	1447.46	28100	40665848.0
2025-08-20 11:20:00	1447.38	1447.48	1445.0	1447.22	79800	115417604.0
2025-08-20 11:25:00	1447.49	1448.8	1446.17	1446.99	58000	83996408.0
2025-08-20 11:30:00	1446.0	1446.98	1444.8	1446.0	56100	81091085.0
2025-08-20 13:05:00	1446.0	1448.24	1446.0	1447.64	89500	129551867.0
2025-08-20 13:10:00	1446.7	1447.68	1445.86	1447.43	48100	69587449.0
2025-08-20 13:15:00	1447.43	1448.36	1446.61	1447.11	48400	69953543.0
2025-08-20 13:20:00	1447.27	1447.28	1445.88	1446.81	40100	58026490.0
2025-08-20 13:25:00	1446.83	1448.08	1446.83	1447.82	61600	89170950.0
2025-08-20 13:30:00	1447.81	1448.5	1447.0	1448.13	53300	77192704.0
2025-08-20 13:35:00	1448.11	1449.46	1448.11	1449.46	81800	118513152.0
2025-08-20 13:40:00	1449.49	1450.0	1448.98	1449.5	75400	109287936.0
2025-08-20 13:45:00	1449.47	1449.98	1447.6	1447.83	57500	83321856.0
2025-08-20 13:50:00	1447.84	1449.0	1447.82	1448.92	38500	55770624.0
2025-08-20 13:55:00	1448.92	1448.95	1447.0	1447.34	34200	49511424.0
2025-08-20 14:00:00	1447.34	1447.6	1446.5	1447.6	41500	60128768.0
2025-08-20 14:05:00	1447.92	1449.49	1447.92	1449.48	51900	75193344.0
2025-08-20 14:10:00	1449.5	1449.5	1447.88	1447.88	39600	57376256.0
2025-08-20 14:15:00	1448.33	1449.64	1447.88	1449.1	55700	80721920.0
2025-08-20 14:20:00	1449.05	1449.2	1447.65	1448.11	46200	66925568.0
2025-08-20 14:25:00	1448.08	1448.11	1446.8	1448.01	61500	89070592.0
2025-08-20 14:30:00	1447.98	1448.55	1447.81	1448.14	46900	67917312.0
2025-08-20 14:35:00	1448.48	1448.54	1448.07	1448.48	47900	69373952.0
2025-08-20 14:40:00	1448.48	1448.48	1448.0	1448.2	58600	84791296.0
2025-08-20 14:45:00	1448.21	1448.21	1448.0	1448.17	64800	93911552.0
2025-08-20 14:50:00	1448.19	1449.99	1448.02	1449.97	136400	197538816.0
2025-08-20 14:55:00	1449.97	1449.97	1449.03	1449.25	91000	131994624.0
2025-08-20 15:00:00	1449.3	1450.0	1449.28	1450.0	194800	282321920.0
2025-08-21 09:35:00	1453.45	1454.8	1445.2	1448.98	310500	450242016.0
2025-08-21 09:40:00	1449.0	1449.52	1444.44	1448.01	196500	284249630.0
2025-08-21 09:45:00	1448.14	1448.28	1445.35	1446.09	125500	181569086.0
2025-08-21 09:50:00	1446.41	1447.53	1445.26	1445.98	101400	146640258.0
2025-08-21 09:55:00	1445.6	1446.52	1444.75	1444.81	103200	149161286.0
2025-08-21 10:00:00	1444.68	1445.0	1443.65	1444.0	111800	161446520.0
2025-08-21 10:05:00	1444.0	1450.0	1444.0	1448.4	114200	165347196.0
2025-08-21 10:10:00	1447.66	1452.6	1447.64	1449.9	100200	145325953.0
2025-08-21 10:15:00	1450.13	1450.36	1448.0	1448.08	57400	83192197.0
2025-08-21 10:20:00	1448.07	1448.07	1446.63	1447.8	55400	80185470.0
2025-08-21 10:25:00	1447.78	1448.0	1446.98	1447.7	32900	47586826.0
2025-08-21 10:30:00	1447.69	1450.36	1447.41	1450.0	59600	86365565.0
2025-08-21 10:35:00	1449.98	1450.5	1448.15	1449.3	52100	75561337.0
2025-08-21 10:40:00	1449.66	1450.04	1448.33	1448.81	55000	79726208.0
2025-08-21 10:45:00	1448.8	1448.8	1447.37	1447.7	46600	67460092.0
2025-08-21 10:50:00	1447.68	1448.41	1446.01	1446.48	53500	77465352.0
2025-08-21 10:55:00	1446.48	1447.37	1446.1	1446.56	41700	60320508.0
2025-08-21 11:00:00	1446.56	1447.5	1446.39	1446.59	32900	47597835.0
2025-08-21 11:05:00	1446.6	1447.18	1446.35	1446.78	35300	51063289.0
2025-08-21 11:10:00	1446.73	1446.82	1445.01	1445.53	72400	104684792.0
2025-08-21 11:15:00	1445.53	1446.57	1445.4	1445.41	30300	43807242.0
2025-08-21 11:20:00	1445.38	1445.41	1444.57	1444.58	68200	98550526.0
2025-08-21 11:25:00	1444.57	1446.56	1444.0	1446.03	50600	73093372.0
2025-08-21 11:30:00	1446.03	1446.95	1445.01	1445.03	24400	35282697.0
2025-08-21 13:05:00	1445.4	1446.0	1444.36	1444.52	62700	90607867.0
2025-08-21 13:10:00	1444.55	1445.0	1444.51	1444.71	31100	44871416.0
2025-08-21 13:15:00	1444.72	1445.14	1444.71	1444.8	35400	51148548.0
2025-08-21 13:20:00	1444.79	1445.53	1444.2	1445.27	42500	61390089.0
2025-08-21 13:25:00	1445.25	1447.0	1445.18	1447.0	22900	33114880.0
2025-08-21 13:30:00	1446.94	1447.83	1446.54	1447.05	34000	49204734.0
2025-08-21 13:35:00	1447.08	1447.83	1446.89	1447.57	25600	37052149.0
2025-08-21 13:40:00	1447.42	1447.7	1446.18	1446.18	37200	53831426.0
2025-08-21 13:45:00	1446.27	1446.98	1445.01	1446.67	34200	49452040.0
2025-08-21 13:50:00	1445.67	1446.66	1445.21	1445.73	45100	65211902.0
2025-08-21 13:55:00	1445.73	1446.6	1445.63	1446.4	33900	49017602.0
2025-08-21 14:00:00	1446.14	1447.99	1445.92	1447.99	47400	68508933.0
2025-08-21 14:05:00	1448.0	1448.42	1446.05	1446.79	36600	52983289.0
2025-08-21 14:10:00	1447.39	1447.47	1446.26	1446.31	31900	46238971.0
2025-08-21 14:15:00	1446.31	1447.5	1446.3	1447.32	40100	58027265.0
2025-08-21 14:20:00	1447.26	1448.79	1447.24	1448.71	46000	66618374.0
2025-08-21 14:25:00	1448.6	1448.75	1446.79	1446.81	45400	65722105.0
2025-08-21 14:30:00	1446.81	1448.0	1445.69	1447.95	81800	118254341.0
2025-08-21 14:35:00	1447.86	1448.0	1446.0	1446.3	54700	79159812.0
2025-08-21 14:40:00	1446.73	1447.93	1446.0	1446.82	79700	115313664.0
2025-08-21 14:45:00	1446.81	1447.91	1446.41	1446.87	66700	96530942.0
2025-08-21 14:50:00	1447.0	1447.37	1446.47	1447.25	70900	102665727.0
2025-08-21 14:55:00	1447.45	1448.28	1447.27	1447.97	91300	132188157.0
2025-08-21 15:00:00	1448.08	1448.65	1447.98	1448.25	59800	86534152.0
2025-08-22 09:35:00	1448.88	1449.83	1445.0	1448.09	191800	277651552.0
2025-08-22 09:40:00	1449.0	1451.0	1448.1	1449.8	164000	237717536.0
2025-08-22 09:45:00	1449.81	1450.36	1447.78	1449.6	137500	199285496.0
2025-08-22 09:50:00	1450.0	1450.02	1448.16	1449.88	84200	122011018.0
2025-08-22 09:55:00	1449.49	1450.88	1448.4	1450.5	102900	149146494.0
2025-08-22 10:00:00	1450.53	1451.98	1450.5	1451.97	136400	197950460.0
2025-08-22 10:05:00	1451.97	1458.6	1451.32	1458.6	276000	401570693.0
2025-08-22 10:10:00	1458.36	1458.36	1453.46	1453.99	104700	152443644.0
2025-08-22 10:15:00	1453.95	1454.9	1452.8	1453.44	72400	105250817.0
2025-08-22 10:20:00	1453.43	1455.0	1452.56	1455.0	48600	70705666.0
2025-08-22 10:25:00	1454.99	1456.0	1454.0	1454.58	62000	90149373.0
2025-08-22 10:30:00	1454.75	1455.1	1453.7	1455.0	61300	89251587.0
2025-08-22 10:35:00	1455.0	1456.0	1453.67	1454.28	61200	89081598.0
2025-08-22 10:40:00	1454.28	1455.35	1453.4	1454.49	32500	47255045.0
2025-08-22 10:45:00	1455.0	1455.52	1451.83	1453.4	69400	100864771.0
2025-08-22 10:50:00	1453.14	1455.83	1453.01	1454.18	48900	71076350.0
2025-08-22 10:55:00	1454.19	1456.48	1454.19	1456.4	73600	107190018.0
2025-08-22 11:00:00	1456.36	1456.58	1455.54	1456.51	56700	82564864.0
2025-08-22 11:05:00	1456.53	1456.56	1454.21	1454.7	50700	73712372.0
2025-08-22 11:10:00	1454.61	1456.46	1454.5	1455.49	64000	93157645.0
2025-08-22 11:15:00	1455.86	1456.3	1454.51	1455.0	36300	52830453.0
2025-08-22 11:20:00	1455.28	1455.66	1454.0	1454.0	40500	58924552.0
2025-08-22 11:25:00	1453.99	1455.0	1452.97	1452.97	45400	66015234.0
2025-08-22 11:30:00	1452.93	1454.45	1452.75	1453.1	28900	41999606.0
2025-08-22 13:05:00	1453.15	1453.5	1449.1	1451.5	137100	198989320.0
2025-08-22 13:10:00	1451.47	1451.47	1450.0	1450.04	47000	68178680.0
2025-08-22 13:15:00	1450.04	1450.7	1449.25	1449.4	83100	120491004.0
2025-08-22 13:20:00	1449.4	1450.28	1449.35	1450.21	77400	112216586.0
2025-08-22 13:25:00	1450.2	1450.5	1449.1	1450.06	67700	98141954.0
2025-08-22 13:30:00	1450.08	1452.55	1450.05	1451.48	47400	68864512.0
2025-08-22 13:35:00	1451.49	1452.97	1451.11	1452.6	40100	58225141.0
2025-08-22 13:40:00	1452.59	1452.96	1452.4	1452.89	39400	57234687.0
2025-08-22 13:45:00	1452.89	1456.1	1452.89	1455.6	89200	129795842.0
2025-08-22 13:50:00	1455.7	1456.58	1455.0	1456.51	104900	152600070.0
2025-08-22 13:55:00	1456.51	1457.88	1456.5	1457.68	118600	172894976.0
2025-08-22 14:00:00	1457.69	1457.7	1455.01	1456.0	82700	120456194.0
2025-08-22 14:05:00	1456.85	1457.66	1456.85	1457.0	76800	111916030.0
2025-08-22 14:10:00	1457.1	1458.0	1457.1	1458.0	138800	202266112.0
2025-08-22 14:15:00	1457.99	1458.87	1457.34	1457.34	153000	223151104.0
2025-08-22 14:20:00	1457.41	1459.57	1457.41	1459.54	120400	175727104.0
2025-08-22 14:25:00	1459.5	1459.5	1457.29	1459.33	73700	107486720.0
2025-08-22 14:30:00	1459.0	1460.0	1458.82	1459.99	92100	134364160.0
2025-08-22 14:35:00	1459.99	1461.46	1459.37	1461.46	169500	247518720.0
2025-08-22 14:40:00	1461.67	1462.36	1460.13	1460.9	99000	144684544.0
2025-08-22 14:45:00	1460.99	1461.3	1460.0	1460.93	88700	129560064.0
2025-08-22 14:50:00	1460.95	1462.55	1460.84	1462.48	138400	202263040.0
2025-08-22 14:55:00	1462.5	1464.0	1462.5	1464.0	199000	291158528.0
2025-08-22 15:00:00	1463.98	1464.0	1463.81	1463.95	162800	238293504.0
2025-08-25 09:35:00	1470.01	1476.2	1470.01	1476.0	487400	717970241.0
2025-08-25 09:40:00	1476.15	1481.98	1473.0	1481.2	374900	553961145.0
2025-08-25 09:45:00	1481.83	1482.0	1473.71	1475.01	254300	376074888.0
2025-08-25 09:50:00	1474.51	1475.0	1470.63	1472.85	200700	295598336.0
2025-08-25 09:55:00	1472.87	1474.5	1467.5	1468.27	262200	385508990.0
2025-08-25 10:00:00	1468.1	1470.89	1466.0	1469.71	153500	225293824.0
2025-08-25 10:05:00	1470.05	1474.95	1469.33	1474.79	117900	173466370.0
2025-08-25 10:10:00	1474.0	1474.0	1471.42	1471.42	111100	163617792.0
2025-08-25 10:15:00	1471.46	1474.99	1471.4	1474.99	103900	152974341.0
2025-08-25 10:20:00	1474.96	1478.0	1474.04	1478.0	115000	169738743.0
2025-08-25 10:25:00	1478.44	1480.0	1477.77	1478.3	173200	256266498.0
2025-08-25 10:30:00	1478.3	1479.5	1478.3	1478.88	93700	138608640.0
2025-08-25 10:35:00	1478.7	1478.86	1474.74	1476.1	126500	186683390.0
2025-08-25 10:40:00	1476.09	1476.98	1474.34	1474.34	78100	115238654.0
2025-08-25 10:45:00	1474.1	1474.71	1472.99	1474.71	72400	106691592.0
2025-08-25 10:50:00	1474.99	1476.66	1474.98	1476.66	67600	99774972.0
2025-08-25 10:55:00	1476.66	1478.63	1476.6	1478.4	87200	128874752.0
2025-08-25 11:00:00	1478.3	1479.4	1478.03	1479.4	95300	140922880.0
2025-08-25 11:05:00	1479.59	1481.2	1479.58	1480.14	168200	249080832.0
2025-08-25 11:10:00	1480.5	1483.94	1480.5	1483.9	183200	271596544.0
2025-08-25 11:15:00	1483.9	1485.0	1483.9	1484.21	176300	261709312.0
2025-08-25 11:20:00	1484.16	1484.29	1480.05	1480.05	133900	198549504.0
2025-08-25 11:25:00	1480.33	1482.09	1478.97	1482.09	163400	241820672.0
2025-08-25 11:30:00	1481.98	1484.15	1477.3	1483.93	122000	180641784.0
2025-08-25 13:05:00	1483.81	1486.0	1483.58	1485.88	228400	339054088.0
2025-08-25 13:10:00	1485.05	1491.5	1485.05	1491.5	258200	384322560.0
2025-08-25 13:15:00	1491.68	1496.0	1490.89	1495.45	280600	419298304.0
2025-08-25 13:20:00	1495.0	1495.5	1487.51	1489.53	196700	293398016.0
2025-08-25 13:25:00	1489.53	1489.99	1485.01	1485.91	107600	159998464.0
2025-08-25 13:30:00	1485.91	1486.04	1482.03	1484.44	113400	168315904.0
2025-08-25 13:35:00	1484.42	1485.14	1482.18	1484.5	92100	136731136.0
2025-08-25 13:40:00	1484.07	1485.0	1484.0	1484.15	52300	77630976.0
2025-08-25 13:45:00	1484.17	1486.99	1484.17	1486.99	57400	85225984.0
2025-08-25 13:50:00	1486.38	1488.85	1486.38	1488.7	81500	121269248.0
2025-08-25 13:55:00	1488.72	1489.06	1487.93	1489.06	58600	87151616.0
2025-08-25 14:00:00	1489.0	1489.06	1487.01	1487.79	55400	82582528.0
2025-08-25 14:05:00	1487.17	1487.89	1485.91	1487.16	64000	95157760.0
2025-08-25 14:10:00	1487.15	1488.84	1487.11	1488.8	44800	66628608.0
2025-08-25 14:15:00	1488.8	1488.8	1486.19	1486.19	59100	87977472.0
2025-08-25 14:20:00	1486.49	1487.99	1486.47	1487.99	66300	98588672.0
2025-08-25 14:25:00	1488.0	1489.0	1487.99	1489.0	52700	78444032.0
2025-08-25 14:30:00	1489.0	1491.16	1488.99	1491.08	88900	132401664.0
2025-08-25 14:35:00	1491.15	1492.0	1488.0	1488.0	70300	104768512.0
2025-08-25 14:40:00	1488.01	1490.0	1488.01	1490.0	95600	142428160.0
2025-08-25 14:45:00	1490.0	1490.1	1488.02	1488.02	100900	150272000.0
2025-08-25 14:50:00	1488.03	1488.68	1488.02	1488.59	112900	168041472.0
2025-08-25 14:55:00	1488.65	1490.24	1488.02	1490.24	149900	223131648.0
2025-08-25 15:00:00	1490.24	1490.5	1490.01	1490.32	70500	105065472.0
2025-08-26 09:35:00	1490.32	1490.32	1480.15	1487.41	328500	487993280.0
2025-08-26 09:40:00	1488.0	1489.29	1480.6	1483.86	226200	335964096.0
2025-08-26 09:45:00	1483.4	1486.0	1480.6	1485.0	165900	246027836.0
2025-08-26 09:50:00	1485.92	1486.83	1483.0	1483.03	134000	199000255.0
2025-08-26 09:55:00	1483.0	1486.08	1482.0	1486.08	88900	131884413.0
2025-08-26 10:00:00	1486.09	1488.0	1485.11	1487.0	106800	158794377.0
2025-08-26 10:05:00	1487.0	1488.0	1485.15	1486.38	78000	115960319.0
2025-08-26 10:10:00	1486.23	1489.8	1486.0	1489.8	88500	131655940.0
2025-08-26 10:15:00	1489.8	1489.8	1485.5	1486.02	70800	105343998.0
2025-08-26 10:20:00	1486.01	1488.49	1484.2	1485.82	91200	135538554.0
2025-08-26 10:25:00	1485.82	1486.0	1482.96	1483.71	94700	140525821.0
2025-08-26 10:30:00	1483.71	1484.97	1483.3	1483.3	64000	94862350.0
2025-08-26 10:35:00	1483.59	1483.59	1481.06	1483.31	115000	170465273.0
2025-08-26 10:40:00	1483.31	1484.3	1482.86	1483.3	48200	71488515.0
2025-08-26 10:45:00	1483.9	1485.0	1483.9	1484.65	30200	44833019.0
2025-08-26 10:50:00	1484.65	1485.93	1484.13	1485.63	39400	58515962.0
2025-08-26 10:55:00	1485.78	1488.3	1485.78	1487.01	51000	75822094.0
2025-08-26 11:00:00	1487.66	1487.66	1485.0	1487.19	42900	63769334.0
2025-08-26 11:05:00	1487.2	1489.0	1485.93	1486.55	136300	202791420.0
2025-08-26 11:10:00	1486.55	1488.96	1486.5	1487.6	51600	76771844.0
2025-08-26 11:15:00	1487.6	1487.9	1486.06	1487.45	32500	48325894.0
2025-08-26 11:20:00	1487.01	1489.01	1487.01	1488.64	55300	82379512.0
2025-08-26 11:25:00	1488.72	1489.8	1488.72	1489.56	46900	69774342.0
2025-08-26 11:30:00	1489.6	1489.88	1488.26	1489.6	71900	107069950.0
2025-08-26 13:05:00	1489.7	1489.7	1487.99	1488.14	84900	126409217.0
2025-08-26 13:10:00	1488.13	1489.11	1486.02	1488.99	53000	78850560.0
2025-08-26 13:15:00	1488.99	1494.0	1488.21	1489.65	162200	241902593.0
2025-08-26 13:20:00	1489.67	1491.05	1487.19	1488.58	58300	86824190.0
2025-08-26 13:25:00	1488.3	1488.59	1486.7	1486.9	46800	69613822.0
2025-08-26 13:30:00	1486.82	1487.0	1486.02	1486.1	50800	75542538.0
2025-08-26 13:35:00	1486.04	1486.6	1486.0	1486.56	50000	74306813.0
2025-08-26 13:40:00	1486.6	1487.18	1486.33	1486.73	32400	48169465.0
2025-08-26 13:45:00	1486.72	1488.04	1486.71	1487.11	32100	47752445.0
2025-08-26 13:50:00	1487.1	1487.45	1486.23	1486.5	41000	60957708.0
2025-08-26 13:55:00	1486.5	1488.04	1486.45	1488.0	31400	46689779.0
2025-08-26 14:00:00	1488.01	1488.9	1487.0	1488.47	37500	55798280.0
2025-08-26 14:05:00	1488.0	1488.01	1487.3	1487.93	33300	49465863.0
2025-08-26 14:10:00	1488.0	1488.19	1487.0	1487.49	40100	59732988.0
2025-08-26 14:15:00	1487.49	1487.5	1486.63	1487.1	48500	72118267.0
2025-08-26 14:20:00	1487.03	1488.17	1487.03	1487.29	33200	49391623.0
2025-08-26 14:25:00	1487.28	1487.28	1485.96	1485.96	95600	142080501.0
2025-08-26 14:30:00	1485.96	1487.25	1485.18	1487.25	57500	85448703.0
2025-08-26 14:35:00	1487.14	1487.27	1485.13	1485.14	58200	86492675.0
2025-08-26 14:40:00	1485.16	1486.0	1485.0	1485.92	81200	120610304.0
2025-08-26 14:45:00	1485.9	1485.92	1484.0	1484.33	78700	116834823.0
2025-08-26 14:50:00	1484.2	1484.33	1482.0	1482.05	115500	171269117.0
2025-08-26 14:55:00	1482.05	1482.94	1481.28	1482.94	129700	192190976.0
2025-08-26 15:00:00	1482.8	1484.83	1482.8	1483.78	59300	87968254.0
2025-08-27 09:35:00	1481.88	1484.0	1474.0	1474.0	334300	493952736.0
2025-08-27 09:40:00	1474.0	1474.0	1471.02	1471.3	264800	389819612.0
2025-08-27 09:45:00	1471.33	1473.8	1471.0	1471.0	220300	324244028.0
2025-08-27 09:50:00	1470.8	1470.8	1464.61	1465.5	319600	468931084.0
2025-08-27 09:55:00	1465.26	1465.8	1462.0	1464.0	240200	351564540.0
2025-08-27 10:00:00	1464.0	1464.84	1462.03	1462.66	155000	226711808.0
2025-08-27 10:05:00	1462.63	1467.89	1462.63	1466.65	116400	170511866.0
2025-08-27 10:10:00	1465.5	1466.9	1465.0	1465.67	58500	85762046.0
2025-08-27 10:15:00	1465.68	1466.1	1463.0	1463.01	91300	133639944.0
2025-08-27 10:20:00	1463.01	1464.02	1462.67	1464.0	91300	133569536.0
2025-08-27 10:25:00	1464.49	1464.99	1463.11	1463.15	81700	119598584.0
2025-08-27 10:30:00	1463.11	1464.17	1463.1	1463.1	78500	114874632.0
2025-08-27 10:35:00	1463.09	1465.33	1463.09	1463.2	74300	108779523.0
2025-08-27 10:40:00	1463.1	1463.2	1461.19	1461.8	167300	244617213.0
2025-08-27 10:45:00	1461.8	1461.93	1460.1	1460.1	119100	174009856.0
2025-08-27 10:50:00	1460.05	1461.08	1460.01	1460.15	104200	152148736.0
2025-08-27 10:55:00	1460.14	1461.19	1460.0	1460.43	84200	122960128.0
2025-08-27 11:00:00	1460.4	1461.2	1460.2	1461.19	41700	60956160.0
2025-08-27 11:05:00	1461.21	1461.53	1460.0	1460.11	75300	109929472.0
2025-08-27 11:10:00	1460.12	1460.26	1460.01	1460.1	60600	88483584.0
2025-08-27 11:15:00	1460.34	1462.25	1460.34	1461.74	54600	79802624.0
2025-08-27 11:20:00	1461.78	1462.44	1460.8	1462.14	66600	97336064.0
2025-08-27 11:25:00	1462.0	1462.0	1460.05	1460.34	71200	104083712.0
2025-08-27 11:30:00	1460.4	1461.56	1460.05	1460.32	53700	78438912.0
2025-08-27 13:05:00	1460.32	1467.08	1460.32	1467.0	129000	188617216.0
2025-08-27 13:10:00	1468.0	1468.08	1462.35	1462.48	47100	69021696.0
2025-08-27 13:15:00	1462.41	1463.0	1461.77	1461.99	48600	71068672.0
2025-08-27 13:20:00	1461.89	1462.66	1461.89	1462.45	37100	54252032.0
2025-08-27 13:25:00	1462.45	1463.66	1461.91	1462.52	50600	73994240.0
2025-08-27 13:30:00	1462.31	1462.52	1461.0	1461.0	51100	74692096.0
2025-08-27 13:35:00	1461.0	1461.26	1460.51	1460.97	48700	71122432.0
2025-08-27 13:40:00	1460.97	1460.99	1460.52	1460.56	49300	72041472.0
2025-08-27 13:45:00	1460.55	1460.56	1460.11	1460.11	58100	84848640.0
2025-08-27 13:50:00	1460.0	1460.43	1460.0	1460.43	106900	156141056.0
2025-08-27 13:55:00	1460.43	1461.75	1460.02	1460.02	48900	71430144.0
2025-08-27 14:00:00	1460.08	1460.08	1456.78	1457.31	261400	381287936.0
2025-08-27 14:05:00	1457.99	1459.18	1457.37	1458.71	86800	126569984.0
2025-08-27 14:10:00	1458.31	1458.73	1458.13	1458.24	52300	76266496.0
2025-08-27 14:15:00	1458.2	1459.87	1457.0	1458.11	96700	140991488.0
2025-08-27 14:20:00	1458.03	1458.21	1455.71	1455.71	75400	109845504.0
2025-08-27 14:25:00	1455.6	1455.6	1453.06	1455.05	160700	233773568.0
2025-08-27 14:30:00	1455.05	1455.05	1453.0	1453.0	135200	196500992.0
2025-08-27 14:35:00	1452.38	1455.6	1450.68	1455.15	164500	239030272.0
2025-08-27 14:40:00	1454.87	1454.92	1450.54	1450.54	127400	185002496.0
2025-08-27 14:45:00	1450.4	1452.0	1450.02	1450.11	163200	236678144.0
2025-08-27 14:50:00	1450.23	1452.5	1449.0	1451.96	254300	368782848.0
2025-08-27 14:55:00	1452.03	1452.03	1449.0	1449.0	151200	219229184.0
2025-08-27 15:00:00	1449.0	1449.02	1448.0	1448.31	89000	128915968.0
2025-08-28 09:35:00	1447.97	1454.5	1442.02	1452.3	346300	501728800.0
2025-08-28 09:40:00	1452.0	1456.0	1448.0	1450.12	234500	340618210.0
2025-08-28 09:45:00	1450.12	1451.32	1447.9	1449.01	125000	181184959.0
2025-08-28 09:50:00	1449.79	1452.38	1448.0	1450.01	91400	132479031.0
2025-08-28 09:55:00	1449.95	1450.93	1448.71	1450.2	74200	107699336.0
2025-08-28 10:00:00	1450.16	1452.31	1448.6	1448.89	57200	82935552.0
2025-08-28 10:05:00	1448.89	1450.77	1447.91	1447.91	84700	122718086.0
2025-08-28 10:10:00	1447.9	1452.0	1445.94	1450.04	93100	134840058.0
2025-08-28 10:15:00	1450.04	1451.4	1448.23	1448.67	65500	94864888.0
2025-08-28 10:20:00	1448.7	1452.45	1448.5	1451.1	120000	174048000.0
2025-08-28 10:25:00	1451.13	1451.9	1449.0	1451.44	90900	131843080.0
2025-08-28 10:30:00	1451.44	1452.3	1450.07	1450.92	44300	64295679.0
2025-08-28 10:35:00	1450.9	1452.95	1450.9	1452.95	51100	74194950.0
2025-08-28 10:40:00	1452.98	1452.99	1451.03	1451.07	53100	77129209.0
2025-08-28 10:45:00	1451.03	1452.95	1450.97	1452.57	51500	74783488.0
2025-08-28 10:50:00	1452.56	1455.63	1452.55	1454.45	70900	103153148.0
2025-08-28 10:55:00	1453.99	1454.44	1452.87	1453.0	27700	40266494.0
2025-08-28 11:00:00	1452.96	1454.29	1451.97	1452.68	57000	82833672.0
2025-08-28 11:05:00	1452.58	1453.95	1451.0	1451.0	36400	52868348.0
2025-08-28 11:10:00	1450.99	1452.19	1450.97	1451.66	32000	46445572.0
2025-08-28 11:15:00	1451.65	1451.7	1450.0	1451.0	42400	61516551.0
2025-08-28 11:20:00	1451.0	1451.0	1447.94	1448.9	49600	71868921.0
2025-08-28 11:25:00	1448.8	1448.8	1446.31	1446.88	47200	68334085.0
2025-08-28 11:30:00	1446.32	1448.18	1446.27	1448.0	51600	74674680.0
2025-08-28 13:05:00	1448.0	1448.66	1443.81	1443.83	124900	180582659.0
2025-08-28 13:10:00	1443.8	1444.98	1443.33	1444.06	60000	86635008.0
2025-08-28 13:15:00	1444.07	1445.67	1443.74	1443.81	52200	75389184.0
2025-08-28 13:20:00	1443.66	1445.58	1443.35	1444.06	61100	88310016.0
2025-08-28 13:25:00	1443.9	1443.97	1442.87	1442.87	87300	125915392.0
2025-08-28 13:30:00	1442.82	1442.85	1441.24	1441.52	135400	195236608.0
2025-08-28 13:35:00	1441.88	1442.02	1438.92	1438.92	198800	286339840.0
2025-08-28 13:40:00	1438.88	1441.59	1438.77	1440.06	97100	139838976.0
2025-08-28 13:45:00	1440.6	1441.6	1439.9	1441.44	84600	121925120.0
2025-08-28 13:50:00	1441.59	1444.0	1441.39	1442.68	49400	71277312.0
2025-08-28 13:55:00	1443.33	1443.63	1440.0	1443.34	56000	80754176.0
2025-08-28 14:00:00	1443.42	1443.42	1441.75	1442.01	44200	63748608.0
2025-08-28 14:05:00	1441.79	1444.99	1441.78	1443.0	41000	59186688.0
2025-08-28 14:10:00	1443.28	1444.5	1442.98	1442.98	40700	58761216.0
2025-08-28 14:15:00	1443.0	1445.98	1442.98	1444.16	53500	77288960.0
2025-08-28 14:20:00	1445.0	1445.9	1444.2	1444.74	50100	72398844.0
2025-08-28 14:25:00	1444.71	1444.71	1442.0	1442.02	59900	86448132.0
2025-08-28 14:30:00	1442.1	1444.45	1442.1	1443.0	53700	77504000.0
2025-08-28 14:35:00	1443.02	1443.35	1441.82	1442.1	49700	71684096.0
2025-08-28 14:40:00	1442.22	1443.59	1441.5	1443.58	88400	127366144.0
2025-08-28 14:45:00	1443.0	1444.57	1442.3	1444.0	70200	101347328.0
2025-08-28 14:50:00	1444.0	1445.7	1443.99	1445.69	71200	102882816.0
2025-08-28 14:55:00	1445.69	1445.95	1444.97	1445.76	99500	143830528.0
2025-08-28 15:00:00	1445.75	1446.2	1445.58	1446.1	201700	291696640.0
2025-08-29 09:35:00	1453.0	1465.5	1453.0	1465.2	655000	957183556.0
2025-08-29 09:40:00	1465.0	1468.48	1463.87	1465.01	480600	704629697.0
2025-08-29 09:45:00	1464.22	1472.56	1464.22	1472.56	519000	762885883.0
2025-08-29 09:50:00	1473.01	1474.58	1468.0	1468.32	306100	450561784.0
2025-08-29 09:55:00	1468.6	1471.88	1466.72	1469.8	157200	230875910.0
2025-08-29 10:00:00	1469.0	1471.5	1468.0	1468.0	117400	172453114.0
2025-08-29 10:05:00	1468.03	1471.7	1468.03	1471.7	121500	178699528.0
2025-08-29 10:10:00	1472.03	1472.98	1466.88	1468.0	117200	172263928.0
2025-08-29 10:15:00	1467.36	1470.49	1467.1	1470.0	81600	119809292.0
2025-08-29 10:20:00	1470.1	1472.3	1468.0	1468.97	76400	112365052.0
2025-08-29 10:25:00	1468.4	1468.86	1466.95	1467.17	73700	108165626.0
2025-08-29 10:30:00	1467.57	1469.99	1467.13	1468.64	76000	111635198.0
2025-08-29 10:35:00	1469.49	1470.5	1466.99	1468.0	72200	106046986.0
2025-08-29 10:40:00	1467.99	1468.0	1465.27	1465.27	63200	92616694.0
2025-08-29 10:45:00	1465.27	1468.48	1465.05	1468.08	62200	91186440.0
2025-08-29 10:50:00	1468.38	1468.38	1466.97	1467.28	54500	79998976.0
2025-08-29 10:55:00	1467.27	1468.18	1466.1	1466.5	37400	54891007.0
2025-08-29 11:00:00	1466.1	1467.48	1463.94	1463.99	64700	94812673.0
2025-08-29 11:05:00	1463.72	1471.66	1463.5	1471.31	109300	160547328.0
2025-08-29 11:10:00	1471.2	1472.62	1469.1	1470.99	122300	179969536.0
2025-08-29 11:15:00	1471.76	1472.22	1470.5	1471.6	92100	135436288.0
2025-08-29 11:20:00	1471.0	1471.48	1466.0	1470.05	67700	99428859.0
2025-08-29 11:25:00	1470.0	1472.08	1469.0	1471.19	94200	138579461.0
2025-08-29 11:30:00	1471.69	1471.78	1468.05	1469.71	53900	79296512.0
2025-08-29 13:05:00	1469.48	1476.5	1469.48	1474.37	353800	521502720.0
2025-08-29 13:10:00	1474.37	1476.5	1474.0	1475.41	93700	138249728.0
2025-08-29 13:15:00	1475.41	1476.18	1474.01	1474.6	65700	96947712.0
2025-08-29 13:20:00	1474.06	1474.4	1472.6	1472.6	47000	69263872.0
2025-08-29 13:25:00	1472.1	1473.3	1469.85	1469.99	61500	90594300.0
2025-08-29 13:30:00	1470.0	1471.85	1469.99	1470.99	49900	73399298.0
2025-08-29 13:35:00	1470.99	1472.0	1470.07	1471.88	60200	88556039.0
2025-08-29 13:40:00	1471.5	1473.0	1470.08	1473.0	38300	56344051.0
2025-08-29 13:45:00	1472.81	1473.5	1470.28	1470.6	44300	65209352.0
2025-08-29 13:50:00	1470.6	1473.21	1470.6	1472.97	58600	86265344.0
2025-08-29 13:55:00	1472.77	1474.5	1472.77	1474.34	67000	98756096.0
2025-08-29 14:00:00	1474.35	1476.36	1474.35	1476.1	145800	215156224.0
2025-08-29 14:05:00	1476.27	1478.0	1475.64	1475.71	158700	234398720.0
2025-08-29 14:10:00	1475.71	1477.67	1473.5	1476.14	63400	93603840.0
2025-08-29 14:15:00	1475.82	1476.25	1474.59	1476.17	59000	87081472.0
2025-08-29 14:20:00	1476.12	1477.18	1475.78	1477.0	73300	108224000.0
2025-08-29 14:25:00	1477.0	1477.0	1476.77	1476.81	65100	96147456.0
2025-08-29 14:30:00	1476.8	1476.8	1476.19	1476.57	63100	93167616.0
2025-08-29 14:35:00	1476.98	1477.99	1476.0	1476.8	142500	210440704.0
2025-08-29 14:40:00	1476.8	1477.68	1476.35	1477.68	71400	105474048.0
2025-08-29 14:45:00	1477.79	1479.54	1477.71	1479.54	160400	237197824.0
2025-08-29 14:50:00	1479.64	1482.5	1479.54	1480.28	286000	423447040.0
2025-08-29 14:55:00	1480.04	1480.86	1479.95	1479.96	138600	205154304.0
2025-08-29 15:00:00	1479.92	1480.04	1478.91	1480.0	182900	270780416.0
2025-09-01 09:35:00	1482.2	1487.88	1480.8	1480.8	566500	840860798.0
2025-09-01 09:40:00	1480.3	1485.41	1473.04	1473.98	323100	478123134.0
2025-09-01 09:45:00	1474.0	1475.93	1471.2	1475.93	208800	307546756.0
2025-09-01 09:50:00	1475.82	1484.6	1475.82	1481.66	181300	268486523.0
2025-09-01 09:55:00	1481.0	1486.9	1481.0	1482.78	237100	352166909.0
2025-09-01 10:00:00	1482.76	1482.76	1477.04	1477.95	113800	168377096.0
2025-09-01 10:05:00	1477.88	1479.84	1476.04	1477.13	71200	105211138.0
2025-09-01 10:10:00	1477.15	1480.57	1476.5	1476.5	78700	116349954.0
2025-09-01 10:15:00	1476.02	1479.42	1475.1	1479.0	104600	154461950.0
2025-09-01 10:20:00	1479.16	1479.54	1475.62	1475.96	87200	128855542.0
2025-09-01 10:25:00	1475.95	1476.0	1473.59	1473.93	98300	144967944.0
2025-09-01 10:30:00	1473.35	1474.81	1473.35	1474.44	46000	67764736.0
2025-09-01 10:35:00	1474.21	1474.38	1472.66	1474.31	66300	97756672.0
2025-09-01 10:40:00	1474.15	1474.34	1472.9	1473.33	57400	84563712.0
2025-09-01 10:45:00	1473.33	1473.41	1472.44	1472.72	67000	98674176.0
2025-09-01 10:50:00	1472.73	1474.99	1472.73	1473.5	63300	93314560.0
2025-09-01 10:55:00	1473.5	1473.65	1472.38	1472.63	52400	77177088.0
2025-09-01 11:00:00	1472.63	1474.11	1472.5	1472.88	43600	64097024.0
2025-09-01 11:05:00	1473.03	1473.03	1470.3	1470.36	133400	196313600.0
2025-09-01 11:10:00	1470.3	1470.57	1468.09	1468.92	115900	170346752.0
2025-09-01 11:15:00	1468.92	1470.55	1468.92	1469.71	53000	77899520.0
2025-09-01 11:20:00	1469.8	1469.9	1468.02	1468.22	58700	86213120.0
2025-09-01 11:25:00	1468.18	1469.7	1468.12	1468.45	52600	77253888.0
2025-09-01 11:30:00	1468.46	1468.46	1465.7	1467.39	168200	246749440.0
2025-09-01 13:05:00	1467.43	1472.03	1467.0	1471.22	103800	152537600.0
2025-09-01 13:10:00	1471.22	1472.8	1468.87	1470.68	64100	94320640.0
2025-09-01 13:15:00	1470.67	1470.67	1467.38	1468.17	46100	67702272.0
2025-09-01 13:20:00	1468.2	1468.87	1467.29	1467.5	53900	79129600.0
2025-09-01 13:25:00	1467.5	1467.88	1467.5	1467.53	63300	92901376.0
2025-09-01 13:30:00	1467.54	1470.56	1467.45	1470.56	56100	82409984.0
2025-09-01 13:35:00	1470.59	1473.98	1469.62	1473.59	70100	103226880.0
2025-09-01 13:40:00	1473.58	1474.74	1472.05	1472.11	73200	107905024.0
2025-09-01 13:45:00	1472.12	1472.65	1470.0	1471.55	40900	60084736.0
2025-09-01 13:50:00	1471.9	1471.9	1468.97	1469.0	61700	90724352.0
2025-09-01 13:55:00	1468.98	1469.58	1468.8	1468.88	49500	72718848.0
2025-09-01 14:00:00	1468.88	1469.4	1468.55	1469.21	47800	70225408.0
2025-09-01 14:05:00	1469.26	1469.9	1468.73	1468.86	60600	89024000.0
2025-09-01 14:10:00	1468.78	1470.97	1468.31	1470.63	56400	82860032.0
2025-09-01 14:15:00	1470.63	1472.54	1469.53	1472.3	53900	79393792.0
2025-09-01 14:20:00	1472.48	1473.39	1472.0	1472.99	50400	74208768.0
2025-09-01 14:25:00	1473.01	1474.8	1473.01	1474.79	37500	55286783.0
2025-09-01 14:30:00	1474.8	1477.65	1474.5	1477.65	83500	123236865.0
2025-09-01 14:35:00	1477.71	1478.0	1475.65	1477.5	57000	84164612.0
2025-09-01 14:40:00	1477.1	1477.88	1475.46	1476.04	54900	81056246.0
2025-09-01 14:45:00	1476.04	1476.57	1475.9	1476.55	70400	103949310.0
2025-09-01 14:50:00	1476.55	1477.95	1476.32	1477.0	73900	109134345.0
2025-09-01 14:55:00	1476.75	1476.98	1476.75	1476.81	50200	74137606.0
2025-09-01 15:00:00	1476.85	1476.85	1476.0	1476.1	84700	125047293.0
2025-09-02 09:35:00	1478.66	1493.5	1478.66	1493.5	579600	861807751.0
2025-09-02 09:40:00	1494.41	1508.9	1494.41	1505.0	830700	1247487225.0
2025-09-02 09:45:00	1505.0	1508.53	1503.33	1507.99	469700	707617920.0
2025-09-02 09:50:00	1507.48	1507.52	1501.94	1502.0	250100	376406528.0
2025-09-02 09:55:00	1501.88	1504.65	1495.65	1499.0	201700	302504452.0
2025-09-02 10:00:00	1499.0	1499.69	1492.08	1494.5	141500	211597308.0
2025-09-02 10:05:00	1494.26	1495.0	1491.23	1491.33	139800	208778240.0
2025-09-02 10:10:00	1491.8	1495.65	1491.33	1495.56	184100	274914560.0
2025-09-02 10:15:00	1495.17	1498.44	1494.0	1495.7	135700	202953474.0
2025-09-02 10:20:00	1494.86	1494.86	1491.45	1492.2	107600	160601086.0
2025-09-02 10:25:00	1492.15	1493.87	1491.6	1493.68	59000	88043520.0
2025-09-02 10:30:00	1493.5	1497.86	1492.65	1497.13	74100	110827526.0
2025-09-02 10:35:00	1497.8	1498.0	1496.01	1497.38	105700	158326782.0
2025-09-02 10:40:00	1497.0	1497.0	1491.5	1491.5	65000	97064956.0
2025-09-02 10:45:00	1491.58	1492.84	1491.5	1491.82	55400	82651648.0
2025-09-02 10:50:00	1491.7	1493.2	1489.34	1489.34	83300	124219392.0
2025-09-02 10:55:00	1489.02	1489.58	1486.43	1486.43	85600	127390720.0
2025-09-02 11:00:00	1487.09	1487.79	1484.0	1484.99	88100	130868736.0
2025-09-02 11:05:00	1484.61	1485.01	1482.53	1483.99	100400	148951552.0
2025-09-02 11:10:00	1483.99	1485.7	1483.6	1483.63	66600	98884608.0
2025-09-02 11:15:00	1483.55	1485.0	1483.02	1484.15	60000	89041920.0
2025-09-02 11:20:00	1484.08	1484.15	1482.9	1484.1	71400	105907200.0
2025-09-02 11:25:00	1484.13	1490.12	1484.13	1490.12	51300	76317696.0
2025-09-02 11:30:00	1490.18	1491.0	1488.05	1488.07	46500	69249536.0
2025-09-02 13:05:00	1488.1	1498.1	1485.58	1497.03	228300	340865530.0
2025-09-02 13:10:00	1496.53	1496.53	1490.88	1493.55	66300	99045894.0
2025-09-02 13:15:00	1492.11	1492.57	1488.6	1488.81	50600	75407872.0
2025-09-02 13:20:00	1488.0	1489.56	1486.14	1487.0	48100	71557120.0
2025-09-02 13:25:00	1487.09	1488.09	1486.23	1487.36	52700	78383104.0
2025-09-02 13:30:00	1487.38	1488.2	1487.02	1488.2	51300	76314624.0
2025-09-02 13:35:00	1488.14	1490.09	1488.14	1489.47	56000	83413504.0
2025-09-02 13:40:00	1489.47	1489.71	1487.62	1487.98	51000	75942400.0
2025-09-02 13:45:00	1487.64	1491.8	1487.51	1490.44	54600	81348096.0
2025-09-02 13:50:00	1490.5	1492.0	1490.5	1490.96	50200	74906112.0
2025-09-02 13:55:00	1490.99	1493.0	1488.26	1488.75	69100	102982656.0
2025-09-02 14:00:00	1489.61	1492.48	1488.58	1489.88	50000	74543616.0
2025-09-02 14:05:00	1488.65	1491.65	1488.65	1489.58	51300	76442624.0
2025-09-02 14:10:00	1489.0	1489.52	1486.1	1488.5	56900	84647424.0
2025-09-02 14:15:00	1488.49	1489.49	1487.73	1488.47	33000	49119744.0
2025-09-02 14:20:00	1488.4	1488.48	1486.23	1487.22	39000	57999360.0
2025-09-02 14:25:00	1487.41	1489.5	1487.08	1487.08	32300	48068096.0
2025-09-02 14:30:00	1487.6	1488.77	1487.2	1487.49	46500	69166080.0
2025-09-02 14:35:00	1487.47	1488.87	1487.22	1487.78	44900	66811904.0
2025-09-02 14:40:00	1487.78	1488.75	1487.21	1488.56	88000	130935296.0
2025-09-02 14:45:00	1488.62	1488.65	1487.23	1487.79	66500	98941952.0
2025-09-02 14:50:00	1487.8	1489.88	1487.51	1489.77	95100	141559296.0
2025-09-02 14:55:00	1489.8	1491.59	1489.8	1491.21	124700	185904128.0
2025-09-02 15:00:00	1491.23	1491.39	1491.13	1491.3	108900	162399744.0
2025-09-03 09:35:00	1491.0	1503.38	1491.0	1493.85	369000	553218304.0
2025-09-03 09:40:00	1493.85	1495.98	1488.0	1488.97	197700	294985220.0
2025-09-03 09:45:00	1489.03	1490.36	1484.02	1485.0	151900	225796084.0
2025-09-03 09:50:00	1484.86	1486.89	1481.36	1481.91	170700	253260424.0
2025-09-03 09:55:00	1481.47	1485.72	1481.33	1485.0	94200	139627256.0
2025-09-03 10:00:00	1484.4	1484.4	1481.13	1481.51	75600	112080008.0
2025-09-03 10:05:00	1481.46	1483.0	1478.88	1479.3	141200	209049600.0
2025-09-03 10:10:00	1479.8	1480.29	1478.09	1478.75	91500	135344896.0
2025-09-03 10:15:00	1478.76	1478.86	1475.94	1475.94	167900	248081920.0
2025-09-03 10:20:00	1475.7	1478.81	1475.02	1478.81	77800	114887168.0
2025-09-03 10:25:00	1478.8	1479.28	1477.75	1479.0	61800	91451904.0
2025-09-03 10:30:00	1478.96	1479.22	1475.76	1477.67	67600	99871488.0
2025-09-03 10:35:00	1477.04	1477.67	1471.65	1471.65	200000	294838016.0
2025-09-03 10:40:00	1471.59	1475.5	1470.92	1474.0	112600	165849344.0
2025-09-03 10:45:00	1473.66	1476.98	1473.56	1476.53	70900	104615424.0
2025-09-03 10:50:00	1476.5	1482.49	1476.5	1481.27	50000	73983232.0
2025-09-03 10:55:00	1481.08	1481.08	1479.2	1479.3	38400	56724480.0
2025-09-03 11:00:00	1479.75	1479.75	1476.99	1478.45	45600	67400192.0
2025-09-03 11:05:00	1478.35	1479.3	1477.05	1477.43	32400	47883264.0
2025-09-03 11:10:00	1478.05	1478.49	1476.18	1476.18	40800	60261888.0
2025-09-03 11:15:00	1476.1	1476.1	1473.0	1473.69	65700	96839680.0
2025-09-03 11:20:00	1473.68	1475.0	1472.63	1474.3	72400	106667520.0
2025-09-03 11:25:00	1474.29	1474.95	1473.0	1473.74	59000	86953728.0
2025-09-03 11:30:00	1473.79	1474.89	1472.22	1472.32	68500	100925696.0
2025-09-03 13:05:00	1472.24	1476.65	1472.22	1475.41	74400	109683200.0
2025-09-03 13:10:00	1474.5	1475.83	1472.43	1474.6	62900	92834048.0
2025-09-03 13:15:00	1474.81	1475.62	1474.43	1475.24	57800	85218560.0
2025-09-03 13:20:00	1475.0	1476.0	1474.0	1474.91	53300	78619904.0
2025-09-03 13:25:00	1474.89	1474.9	1473.6	1474.26	30200	44509696.0
2025-09-03 13:30:00	1474.25	1474.28	1472.94	1473.85	54100	79679488.0
2025-09-03 13:35:00	1473.86	1474.28	1471.5	1471.5	99900	147131648.0
2025-09-03 13:40:00	1471.36	1471.66	1470.26	1470.26	97400	143281664.0
2025-09-03 13:45:00	1470.26	1473.04	1470.02	1470.88	60300	88742400.0
2025-09-03 13:50:00	1470.79	1470.79	1469.0	1469.68	152600	224239104.0
2025-09-03 13:55:00	1469.73	1471.0	1469.4	1470.9	46100	67774976.0
2025-09-03 14:00:00	1470.95	1470.99	1469.0	1470.99	50500	74220544.0
2025-09-03 14:05:00	1470.77	1471.0	1469.0	1471.0	57400	84324352.0
2025-09-03 14:10:00	1470.99	1472.72	1470.0	1472.72	47000	69226496.0
2025-09-03 14:15:00	1472.72	1474.09	1470.89	1474.09	44300	65239552.0
2025-09-03 14:20:00	1474.2	1474.2	1470.0	1470.22	68300	100495360.0
2025-09-03 14:25:00	1470.21	1471.59	1470.0	1470.17	48600	71428096.0
2025-09-03 14:30:00	1470.15	1471.86	1470.0	1471.86	47900	70445056.0
2025-09-03 14:35:00	1471.71	1471.85	1470.11	1470.68	54100	79577088.0
2025-09-03 14:40:00	1470.57	1470.73	1469.0	1469.0	99600	146494464.0
2025-09-03 14:45:00	1469.01	1469.71	1468.5	1468.6	91200	133924864.0
2025-09-03 14:50:00	1469.2	1469.33	1466.02	1466.32	157300	230854656.0
2025-09-03 14:55:00	1466.25	1467.11	1466.09	1466.68	149900	219764224.0
2025-09-03 15:00:00	1466.69	1480.55	1466.69	1480.55	276200	407705088.0
2025-09-04 09:35:00	1472.0	1472.0	1463.31	1468.07	314600	461754176.0
2025-09-04 09:40:00	1469.0	1469.97	1466.12	1468.39	140200	205877880.0
2025-09-04 09:45:00	1468.45	1474.91	1467.36	1474.91	131500	193437006.0
2025-09-04 09:50:00	1474.9	1475.01	1471.1	1472.13	91100	134200954.0
2025-09-04 09:55:00	1472.13	1473.55	1469.68	1471.77	86500	127325188.0
2025-09-04 10:00:00	1472.99	1475.3	1470.5	1470.62	86600	127597698.0
2025-09-04 10:05:00	1470.61	1474.55	1470.31	1474.0	95700	140953592.0
2025-09-04 10:10:00	1474.38	1477.0	1473.5	1475.0	106700	157425030.0
2025-09-04 10:15:00	1475.59	1477.0	1471.12	1471.82	132900	196025719.0
2025-09-04 10:20:00	1471.17	1472.59	1470.09	1470.86	57100	83874821.0
2025-09-04 10:25:00	1470.4	1470.4	1469.49	1469.49	75200	110546560.0
2025-09-04 10:30:00	1469.5	1470.08	1469.09	1470.04	59000	86697348.0
2025-09-04 10:35:00	1469.95	1471.36	1469.33	1469.57	51500	75721858.0
2025-09-04 10:40:00	1469.75	1471.43	1466.14	1466.31	100800	148071794.0
2025-09-04 10:45:00	1466.31	1467.97	1466.3	1466.88	78800	115612162.0
2025-09-04 10:50:00	1467.02	1467.02	1463.99	1463.99	104400	153007878.0
2025-09-04 10:55:00	1464.0	1467.0	1463.8	1465.6	91600	134341380.0
2025-09-04 11:00:00	1466.03	1468.0	1464.35	1464.43	62200	91190528.0
2025-09-04 11:05:00	1464.42	1465.69	1464.04	1464.06	90600	132672508.0
2025-09-04 11:10:00	1464.04	1464.56	1463.0	1464.56	151100	221110272.0
2025-09-04 11:15:00	1464.85	1465.38	1463.0	1463.01	69000	100958464.0
2025-09-04 11:20:00	1463.01	1463.81	1461.06	1462.71	78000	113934848.0
2025-09-04 11:25:00	1462.15	1464.03	1462.0	1462.62	47300	69203712.0
2025-09-04 11:30:00	1462.01	1463.4	1460.48	1461.0	53100	77596672.0
2025-09-04 13:05:00	1461.0	1466.95	1461.0	1464.91	102600	150295040.0
2025-09-04 13:10:00	1464.49	1467.6	1463.13	1466.71	71400	104662526.0
2025-09-04 13:15:00	1466.48	1466.68	1463.72	1463.86	77600	113687554.0
2025-09-04 13:20:00	1463.83	1464.87	1463.5	1464.87	48700	71304192.0
2025-09-04 13:25:00	1464.89	1466.61	1463.0	1463.12	50100	73392384.0
2025-09-04 13:30:00	1463.16	1467.69	1463.16	1465.11	57200	83845380.0
2025-09-04 13:35:00	1465.32	1466.34	1464.0	1464.94	47800	70029821.0
2025-09-04 13:40:00	1464.67	1467.2	1464.15	1467.0	74000	108427521.0
2025-09-04 13:45:00	1466.6	1468.27	1466.59	1468.27	56200	82463483.0
2025-09-04 13:50:00	1468.27	1469.95	1467.07	1469.95	69500	102060551.0
2025-09-04 13:55:00	1470.15	1471.99	1470.04	1471.89	82000	120616956.0
2025-09-04 14:00:00	1471.99	1472.9	1468.44	1468.44	101300	149037568.0
2025-09-04 14:05:00	1469.95	1469.95	1465.95	1465.95	72900	107006460.0
2025-09-04 14:10:00	1465.7	1466.1	1464.0	1464.98	59000	86414852.0
2025-09-04 14:15:00	1464.68	1466.12	1463.21	1466.02	59300	86830080.0
2025-09-04 14:20:00	1466.02	1470.0	1464.59	1470.0	56400	82758648.0
2025-09-04 14:25:00	1470.0	1470.49	1467.61	1470.0	99500	146223616.0
2025-09-04 14:30:00	1470.0	1474.77	1469.0	1472.68	188800	277816840.0
2025-09-04 14:35:00	1470.99	1472.68	1470.14	1471.96	133300	196228096.0
2025-09-04 14:40:00	1471.97	1472.89	1471.67	1472.81	221800	326555648.0
2025-09-04 14:45:00	1472.81	1479.0	1472.81	1478.02	248000	366385152.0
2025-09-04 14:50:00	1478.0	1479.1	1475.49	1477.29	209300	309268480.0
2025-09-04 14:55:00	1477.29	1477.29	1472.0	1472.5	130700	192736768.0
2025-09-04 15:00:00	1472.51	1476.02	1472.51	1472.66	101800	149899264.0
2025-09-05 09:35:00	1471.0	1473.0	1466.23	1468.79	201700	296506464.0
2025-09-05 09:40:00	1467.84	1470.9	1465.0	1465.02	169100	248122976.0
2025-09-05 09:45:00	1465.06	1469.79	1464.02	1468.49	128100	187786758.0
2025-09-05 09:50:00	1467.5	1468.53	1465.28	1467.57	84500	123944761.0
2025-09-05 09:55:00	1466.98	1477.0	1466.47	1474.92	179000	263695364.0
2025-09-05 10:00:00	1474.97	1476.69	1473.0	1476.69	95000	140117117.0
2025-09-05 10:05:00	1476.78	1476.98	1473.5	1476.36	117600	173510524.0
2025-09-05 10:10:00	1476.0	1476.0	1474.0	1475.72	66300	97729280.0
2025-09-05 10:15:00	1475.86	1477.9	1474.55	1474.55	102600	151460476.0
2025-09-05 10:20:00	1475.0	1476.2	1472.66	1472.96	59300	87508612.0
2025-09-05 10:25:00	1472.96	1475.5	1472.11	1475.29	55600	81957508.0
2025-09-05 10:30:00	1475.29	1476.87	1474.0	1476.4	52700	77757312.0
2025-09-05 10:35:00	1476.4	1476.4	1473.0	1475.72	55400	81726200.0
2025-09-05 10:40:00	1475.75	1476.8	1474.85	1476.22	55700	82208897.0
2025-09-05 10:45:00	1476.61	1476.61	1475.01	1476.23	41900	61836678.0
2025-09-05 10:50:00	1476.3	1477.0	1475.49	1476.97	55300	81651717.0
2025-09-05 10:55:00	1476.88	1476.88	1474.5	1475.0	52700	77755395.0
2025-09-05 11:00:00	1475.01	1475.01	1474.65	1474.83	35500	52357370.0
2025-09-05 11:05:00	1474.9	1476.0	1473.95	1474.7	47500	70060801.0
2025-09-05 11:10:00	1474.7	1475.22	1473.93	1474.07	32900	48505594.0
2025-09-05 11:15:00	1474.06	1474.59	1472.11	1472.58	40400	59419137.0
2025-09-05 11:20:00	1472.64	1472.69	1472.31	1472.69	26100	38470403.0
2025-09-05 11:25:00	1472.71	1475.0	1472.71	1474.4	50300	74167040.0
2025-09-05 11:30:00	1474.46	1474.9	1473.22	1473.23	24400	35863800.0
2025-09-05 13:05:00	1473.23	1474.81	1473.01	1473.46	53700	79186186.0
2025-09-05 13:10:00	1473.46	1473.49	1471.0	1471.0	46500	68426746.0
2025-09-05 13:15:00	1471.0	1472.02	1470.0	1471.45	80300	118117118.0
2025-09-05 13:20:00	1471.49	1472.36	1470.99	1472.02	33800	49763845.0
2025-09-05 13:25:00	1472.02	1473.37	1471.18	1471.67	41500	61098755.0
2025-09-05 13:30:00	1471.76	1475.1	1471.76	1474.77	49300	72665334.0
2025-09-05 13:35:00	1474.58	1476.0	1474.58	1475.68	57300	84563968.0
2025-09-05 13:40:00	1475.78	1475.87	1475.2	1475.46	32400	47808260.0
2025-09-05 13:45:00	1475.33	1476.88	1475.3	1476.65	61600	91000580.0
2025-09-05 13:50:00	1476.65	1477.77	1476.0	1477.59	75800	111957760.0
2025-09-05 13:55:00	1477.5	1477.67	1475.0	1476.46	41000	60530944.0
2025-09-05 14:00:00	1476.0	1476.84	1475.08	1476.74	30100	44312576.0
2025-09-05 14:05:00	1476.8	1479.0	1476.8	1478.94	112200	165826816.0
2025-09-05 14:10:00	1478.8	1478.98	1478.01	1478.01	56000	82806784.0
2025-09-05 14:15:00	1478.01	1479.0	1478.01	1478.8	60200	89013248.0
2025-09-05 14:20:00	1478.8	1478.99	1478.0	1478.2	47500	70238976.0
2025-09-05 14:25:00	1478.6	1479.98	1478.2	1479.66	78000	115378688.0
2025-09-05 14:30:00	1479.66	1482.88	1479.58	1481.35	150000	222098176.0
2025-09-05 14:35:00	1481.6	1482.99	1481.3	1481.77	74500	110420992.0
2025-09-05 14:40:00	1481.77	1485.77	1481.72	1485.53	146700	217674752.0
2025-09-05 14:45:00	1485.77	1486.97	1484.97	1485.16	99300	147537920.0
2025-09-05 14:50:00	1485.16	1485.99	1484.3	1485.9	185600	275680768.0
2025-09-05 14:55:00	1485.89	1485.95	1483.71	1483.71	101000	150011904.0
2025-09-05 15:00:00	1483.72	1483.72	1481.95	1483.0	194900	289071104.0
2025-09-08 09:35:00	1483.0	1489.98	1478.0	1486.55	287900	427379008.0
2025-09-08 09:40:00	1486.5	1489.89	1484.12	1487.2	189300	281583296.0
2025-09-08 09:45:00	1487.03	1492.68	1487.03	1489.11	213500	318216068.0
2025-09-08 09:50:00	1489.0	1494.95	1488.36	1491.5	213600	318739712.0
2025-09-08 09:55:00	1492.0	1492.01	1486.76	1487.13	146800	218525055.0
2025-09-08 10:00:00	1487.12	1490.05	1487.11	1490.04	72200	107538685.0
2025-09-08 10:05:00	1490.37	1494.8	1488.87	1492.0	117300	175042050.0
2025-09-08 10:10:00	1492.0	1492.04	1488.87	1490.08	87500	130457218.0
2025-09-08 10:15:00	1490.08	1490.09	1486.84	1487.23	98100	146018812.0
2025-09-08 10:20:00	1487.84	1488.02	1485.65	1485.65	60300	89656952.0
2025-09-08 10:25:00	1485.65	1486.07	1484.06	1485.01	94900	140948750.0
2025-09-08 10:30:00	1485.0	1486.79	1485.0	1485.31	58700	87201530.0
2025-09-08 10:35:00	1485.3	1489.0	1485.21	1488.58	62300	92642307.0
2025-09-08 10:40:00	1487.42	1488.72	1486.19	1486.91	59300	88173305.0
2025-09-08 10:45:00	1487.03	1489.98	1486.19	1489.98	75500	112342270.0
2025-09-08 10:50:00	1489.9	1492.32	1489.63	1490.01	109500	163282438.0
2025-09-08 10:55:00	1490.0	1494.55	1490.0	1492.51	127000	189615352.0
2025-09-08 11:00:00	1492.62	1497.79	1492.62	1495.55	256100	382883080.0
2025-09-08 11:05:00	1495.53	1497.5	1494.59	1496.09	117200	175305472.0
2025-09-08 11:10:00	1496.5	1496.96	1495.24	1496.0	94300	141054464.0
2025-09-08 11:15:00	1496.42	1496.67	1494.6	1495.3	76000	113677824.0
2025-09-08 11:20:00	1495.06	1496.51	1495.06	1496.51	77700	116238080.0
2025-09-08 11:25:00	1496.54	1499.0	1496.54	1498.33	156700	234760704.0
2025-09-08 11:30:00	1498.18	1500.0	1497.89	1499.98	183700	275395072.0
2025-09-08 13:05:00	1499.98	1506.1	1499.98	1502.17	425700	639926784.0
2025-09-08 13:10:00	1502.79	1503.14	1500.81	1501.21	79900	120005120.0
2025-09-08 13:15:00	1501.51	1505.0	1501.21	1502.2	106900	160721920.0
2025-09-08 13:20:00	1502.18	1502.18	1500.0	1500.01	79900	119915008.0
2025-09-08 13:25:00	1500.01	1500.1	1499.92	1500.04	94200	141312512.0
2025-09-08 13:30:00	1500.02	1500.09	1497.69	1497.69	90900	136315904.0
2025-09-08 13:35:00	1497.0	1497.92	1494.88	1495.38	89200	133416454.0
2025-09-08 13:40:00	1496.0	1496.89	1495.54	1496.52	42300	63284218.0
2025-09-08 13:45:00	1496.51	1497.0	1495.39	1495.69	47100	70476800.0
2025-09-08 13:50:00	1495.69	1497.89	1495.63	1495.63	51900	77644800.0
2025-09-08 13:55:00	1495.51	1495.62	1494.61	1495.31	48300	72213496.0
2025-09-08 14:00:00	1495.31	1498.5	1494.79	1497.9	57500	85992968.0
2025-09-08 14:05:00	1497.91	1500.0	1497.83	1500.0	57400	86011392.0
2025-09-08 14:10:00	1500.0	1500.0	1499.52	1499.55	61500	92240896.0
2025-09-08 14:15:00	1499.55	1499.9	1499.53	1499.76	48700	73033728.0
2025-09-08 14:20:00	1499.76	1499.94	1499.74	1499.79	46000	68992000.0
2025-09-08 14:25:00	1499.78	1499.82	1499.39	1499.5	53300	79930880.0
2025-09-08 14:30:00	1499.54	1500.0	1499.49	1500.0	54800	82223104.0
2025-09-08 14:35:00	1500.0	1502.0	1499.99	1501.99	91200	136869376.0
2025-09-08 14:40:00	1501.99	1502.21	1500.74	1500.78	77400	116270592.0
2025-09-08 14:45:00	1500.78	1502.2	1500.78	1501.54	89000	133667328.0
2025-09-08 14:50:00	1501.57	1501.57	1500.0	1500.14	93300	140005376.0
2025-09-08 14:55:00	1500.14	1502.0	1499.99	1501.99	108000	162022912.0
2025-09-08 15:00:00	1501.55	1501.99	1501.02	1501.23	108500	162894848.0
2025-09-09 09:35:00	1505.0	1507.5	1499.01	1503.02	345300	519458688.0
2025-09-09 09:40:00	1503.02	1505.7	1501.87	1502.97	138300	207970939.0
2025-09-09 09:45:00	1502.37	1504.2	1500.61	1503.49	115800	173927999.0
2025-09-09 09:50:00	1503.79	1509.88	1503.0	1508.05	209700	316075210.0
2025-09-09 09:55:00	1508.04	1508.16	1504.51	1505.83	140400	211486973.0
2025-09-09 10:00:00	1505.03	1507.53	1504.02	1504.18	194700	293303679.0
2025-09-09 10:05:00	1504.05	1505.94	1503.66	1505.19	75000	112855939.0
2025-09-09 10:10:00	1505.5	1505.94	1503.81	1504.31	50900	76570239.0
2025-09-09 10:15:00	1504.0	1504.0	1499.1	1499.23	112700	169146746.0
2025-09-09 10:20:00	1499.48	1499.77	1498.02	1498.68	105900	158726408.0
2025-09-09 10:25:00	1498.64	1501.0	1498.5	1499.08	65100	97602554.0
2025-09-09 10:30:00	1499.08	1499.08	1496.88	1497.25	60300	90335490.0
2025-09-09 10:35:00	1497.24	1499.03	1497.11	1498.11	51300	76913408.0
2025-09-09 10:40:00	1498.48	1499.17	1497.0	1497.6	45300	67855616.0
2025-09-09 10:45:00	1498.37	1498.37	1496.17	1496.7	60500	90557184.0
2025-09-09 10:50:00	1497.0	1497.62	1496.61	1497.23	45200	67666688.0
2025-09-09 10:55:00	1497.6	1498.66	1497.25	1498.39	19100	28622592.0
2025-09-09 11:00:00	1498.39	1500.54	1498.0	1498.73	23400	35090936.0
2025-09-09 11:05:00	1498.74	1500.98	1498.4	1500.0	25400	38102016.0
2025-09-09 11:10:00	1500.04	1501.0	1500.01	1501.0	32700	49072640.0
2025-09-09 11:15:00	1501.0	1503.0	1500.13	1500.44	57300	85879052.0
2025-09-09 11:20:00	1500.39	1501.5	1499.83	1501.5	50800	76213244.0
2025-09-09 11:25:00	1501.54	1502.0	1500.99	1501.55	35300	52996862.0
2025-09-09 11:30:00	1501.83	1501.95	1499.61	1501.88	46100	69307386.0
2025-09-09 13:05:00	1501.0	1503.5	1500.98	1503.5	67100	100700940.0
2025-09-09 13:10:00	1503.5	1503.5	1499.94	1499.96	35600	53456891.0
2025-09-09 13:15:00	1500.07	1500.37	1499.35	1499.39	34500	51744771.0
2025-09-09 13:20:00	1499.36	1499.46	1497.6	1497.93	55600	83309822.0
2025-09-09 13:25:00	1497.82	1499.42	1497.27	1497.5	44500	66681854.0
2025-09-09 13:30:00	1497.5	1497.76	1495.28	1497.29	74600	111635970.0
2025-09-09 13:35:00	1497.17	1497.3	1494.49	1495.5	64400	96306944.0
2025-09-09 13:40:00	1495.5	1495.54	1494.0	1494.01	59500	88994048.0
2025-09-09 13:45:00	1494.0	1494.61	1493.65	1494.53	63400	94725376.0
2025-09-09 13:50:00	1494.53	1496.61	1493.42	1495.76	70400	105234944.0
2025-09-09 13:55:00	1496.6	1498.53	1495.22	1498.5	51500	77090560.0
2025-09-09 14:00:00	1499.0	1499.88	1495.79	1496.44	58400	87369728.0
2025-09-09 14:05:00	1496.44	1497.98	1494.84	1496.93	56000	83767808.0
2025-09-09 14:10:00	1496.94	1497.92	1495.31	1497.22	46000	68872704.0
2025-09-09 14:15:00	1497.81	1498.9	1497.8	1497.99	38700	57974784.0
2025-09-09 14:20:00	1497.95	1498.88	1497.0	1498.77	46000	68909568.0
2025-09-09 14:25:00	1498.97	1499.95	1498.63	1499.95	50300	75397628.0
2025-09-09 14:30:00	1499.92	1501.79	1498.73	1500.0	67000	100505600.0
2025-09-09 14:35:00	1499.61	1500.58	1499.0	1499.48	46200	69293572.0
2025-09-09 14:40:00	1499.48	1502.0	1499.48	1501.96	58100	87244796.0
2025-09-09 14:45:00	1501.97	1505.22	1501.89	1505.0	119100	179108868.0
2025-09-09 14:50:00	1504.93	1505.55	1503.81	1504.81	92100	138590208.0
2025-09-09 14:55:00	1504.8	1505.2	1504.1	1504.29	56400	84849152.0
2025-09-09 15:00:00	1504.26	1505.0	1504.26	1505.0	112400	169144832.0
2025-09-10 09:35:00	1506.66	1506.66	1496.18	1501.54	276300	414869440.0
2025-09-10 09:40:00	1501.49	1501.49	1497.91	1498.18	102400	153579264.0
2025-09-10 09:45:00	1498.15	1503.0	1498.0	1500.07	111600	167434946.0
2025-09-10 09:50:00	1500.52	1505.32	1500.02	1504.47	77000	115740478.0
2025-09-10 09:55:00	1505.0	1510.93	1504.52	1509.01	244200	368287423.0
2025-09-10 10:00:00	1509.59	1514.6	1509.36	1514.0	215100	325263361.0
2025-09-10 10:05:00	1513.97	1516.24	1511.01	1515.28	246600	373601152.0
2025-09-10 10:10:00	1515.53	1519.9	1515.53	1518.0	413200	627429120.0
2025-09-10 10:15:00	1518.0	1527.42	1517.99	1527.42	329100	500908800.0
2025-09-10 10:20:00	1527.5	1529.92	1522.86	1526.3	263100	401717760.0
2025-09-10 10:25:00	1526.0	1526.0	1517.33	1517.4	118800	180894464.0
2025-09-10 10:30:00	1518.02	1520.03	1517.6	1517.77	72600	110277376.0
2025-09-10 10:35:00	1518.25	1520.0	1518.25	1519.88	46400	70484224.0
2025-09-10 10:40:00	1519.88	1521.48	1518.5	1519.03	71500	108727552.0
2025-09-10 10:45:00	1519.0	1519.0	1517.01	1517.95	62400	94716160.0
2025-09-10 10:50:00	1518.18	1522.18	1518.18	1518.88	124700	189562368.0
2025-09-10 10:55:00	1519.04	1520.0	1518.02	1519.03	61700	93722112.0
2025-09-10 11:00:00	1518.93	1520.61	1518.04	1518.2	60400	91746304.0
2025-09-10 11:05:00	1518.31	1521.96	1517.88	1521.38	60400	91786752.0
2025-09-10 11:10:00	1520.8	1525.0	1520.8	1524.94	93900	143126016.0
2025-09-10 11:15:00	1525.0	1525.68	1524.0	1524.4	70000	106752000.0
2025-09-10 11:20:00	1523.7	1526.0	1523.17	1526.0	50400	76834816.0
2025-09-10 11:25:00	1526.0	1528.0	1525.37	1525.96	95800	146117120.0
2025-09-10 11:30:00	1525.41	1526.01	1522.5	1525.99	64800	98909696.0
2025-09-10 13:05:00	1525.95	1527.8	1521.16	1523.0	99700	151994880.0
2025-09-10 13:10:00	1523.0	1526.0	1522.0	1526.0	57000	86873088.0
2025-09-10 13:15:00	1525.99	1525.99	1524.0	1524.0	83600	127495168.0
2025-09-10 13:20:00	1524.32	1525.97	1523.65	1524.28	68700	104784896.0
2025-09-10 13:25:00	1524.0	1525.5	1523.2	1523.2	43900	66914816.0
2025-09-10 13:30:00	1523.45	1524.49	1521.58	1523.66	60800	92589568.0
2025-09-10 13:35:00	1524.0	1525.5	1523.95	1524.19	58900	89716224.0
2025-09-10 13:40:00	1524.2	1525.19	1522.99	1523.38	52400	79990272.0
2025-09-10 13:45:00	1523.5	1524.63	1521.67	1521.84	49800	75769856.0
2025-09-10 13:50:00	1521.82	1522.87	1520.49	1522.75	48600	73938944.0
2025-09-10 13:55:00	1522.75	1522.78	1521.73	1522.74	55100	83880448.0
2025-09-10 14:00:00	1522.75	1522.75	1521.64	1521.93	53000	80668160.0
2025-09-10 14:05:00	1521.97	1522.8	1521.93	1522.8	45300	68940288.0
2025-09-10 14:10:00	1523.45	1525.84	1523.45	1525.18	92700	141440000.0
2025-09-10 14:15:00	1525.0	1525.0	1523.21	1524.21	39900	60808704.0
2025-09-10 14:20:00	1524.23	1524.25	1523.31	1523.31	47700	72693760.0
2025-09-10 14:25:00	1523.67	1525.66	1523.67	1525.57	78100	119101952.0
2025-09-10 14:30:00	1525.64	1525.65	1524.67	1524.87	46200	70468096.0
2025-09-10 14:35:00	1524.86	1524.88	1522.8	1523.31	55800	85012480.0
2025-09-10 14:40:00	1523.31	1524.0	1523.3	1523.35	50100	76335616.0
2025-09-10 14:45:00	1523.35	1523.45	1522.5	1522.56	47600	72489984.0
2025-09-10 14:50:00	1522.57	1522.59	1520.25	1520.37	81300	123734528.0
2025-09-10 14:55:00	1520.14	1521.22	1520.0	1520.1	118800	180631552.0
2025-09-10 15:00:00	1520.1	1522.58	1520.08	1522.01	198900	302697984.0
2025-09-11 09:35:00	1522.01	1525.85	1518.22	1519.6	248100	377842752.0
2025-09-11 09:40:00	1518.32	1518.32	1511.02	1512.0	224100	339187008.0
2025-09-11 09:45:00	1511.51	1513.36	1509.09	1510.57	164400	248356728.0
2025-09-11 09:50:00	1510.57	1514.68	1510.57	1510.8	69400	104953230.0
2025-09-11 09:55:00	1511.0	1514.98	1510.98	1513.04	60800	91954810.0
2025-09-11 10:00:00	1512.62	1516.66	1512.0	1512.89	70100	106109056.0
2025-09-11 10:05:00	1512.89	1515.99	1512.83	1515.75	64600	97898626.0
2025-09-11 10:10:00	1515.53	1515.73	1511.5	1514.9	67000	101399162.0
2025-09-11 10:15:00	1514.95	1514.95	1510.15	1512.0	75500	114172412.0
2025-09-11 10:20:00	1512.0	1512.73	1510.4	1510.8	71800	108505231.0
2025-09-11 10:25:00	1510.5	1513.18	1510.18	1513.0	52600	79572345.0
2025-09-11 10:30:00	1512.55	1513.1	1510.5	1511.0	54100	81784317.0
2025-09-11 10:35:00	1511.48	1511.48	1508.87	1510.45	125100	188877695.0
2025-09-11 10:40:00	1510.46	1511.25	1508.99	1510.05	49700	75042950.0
2025-09-11 10:45:00	1510.33	1510.97	1509.61	1510.5	37000	55875448.0
2025-09-11 10:50:00	1510.43	1510.73	1509.6	1509.6	58300	88031496.0
2025-09-11 10:55:00	1509.6	1511.0	1509.46	1510.1	54500	82295800.0
2025-09-11 11:00:00	1510.43	1514.97	1510.16	1513.48	84400	127638784.0
2025-09-11 11:05:00	1514.57	1518.0	1514.12	1517.2	103000	156120578.0
2025-09-11 11:10:00	1517.39	1518.93	1516.0	1517.83	84000	127482368.0
2025-09-11 11:15:00	1517.83	1519.98	1517.82	1518.54	78200	118786820.0
2025-09-11 11:20:00	1518.27	1519.0	1516.06	1517.7	59700	90621189.0
2025-09-11 11:25:00	1517.7	1518.99	1517.7	1517.8	63300	96121851.0
2025-09-11 11:30:00	1517.68	1521.94	1517.0	1518.01	103300	156884736.0
2025-09-11 13:05:00	1517.99	1517.99	1511.3	1513.78	141600	214415356.0
2025-09-11 13:10:00	1513.78	1514.99	1512.02	1514.11	86500	130872065.0
2025-09-11 13:15:00	1514.86	1514.86	1512.12	1512.12	68800	104093959.0
2025-09-11 13:20:00	1512.91	1513.82	1512.1	1512.35	61600	93179646.0
2025-09-11 13:25:00	1512.29	1514.78	1512.22	1513.0	64600	97763583.0
2025-09-11 13:30:00	1513.89	1516.76	1512.9	1515.99	48400	73376247.0
2025-09-11 13:35:00	1516.8	1517.46	1515.25	1516.9	41000	62174986.0
2025-09-11 13:40:00	1516.9	1516.9	1513.04	1514.0	45700	69129472.0
2025-09-11 13:45:00	1514.0	1514.0	1512.55	1512.71	59900	90633473.0
2025-09-11 13:50:00	1512.71	1513.52	1511.54	1511.8	67000	101324281.0
2025-09-11 13:55:00	1511.79	1511.79	1510.11	1510.3	78100	117980164.0
2025-09-11 14:00:00	1510.31	1511.78	1510.3	1511.75	48500	73332736.0
2025-09-11 14:05:00	1511.0	1513.0	1511.0	1512.77	35900	54298622.0
2025-09-11 14:10:00	1512.7	1515.16	1510.81	1515.16	53200	80451069.0
2025-09-11 14:15:00	1515.39	1515.5	1512.03	1512.69	41800	63246339.0
2025-09-11 14:20:00	1512.59	1513.54	1512.5	1513.47	31300	47359997.0
2025-09-11 14:25:00	1514.0	1516.1	1513.0	1516.09	48300	73144837.0
2025-09-11 14:30:00	1516.29	1517.46	1516.02	1516.59	73000	110658558.0
2025-09-11 14:35:00	1516.93	1519.85	1516.11	1519.8	61100	92752386.0
2025-09-11 14:40:00	1519.78	1523.0	1519.78	1522.77	99700	151679488.0
2025-09-11 14:45:00	1521.9	1521.95	1521.01	1521.86	58000	88251904.0
2025-09-11 14:50:00	1521.87	1525.0	1521.62	1524.5	131000	199699456.0
2025-09-11 14:55:00	1524.44	1524.44	1521.13	1524.0	92500	140829184.0
2025-09-11 15:00:00	1523.99	1524.0	1523.0	1523.5	38300	58355712.0
2025-09-12 09:35:00	1526.0	1537.01	1523.7	1531.49	419700	642522245.0
2025-09-12 09:40:00	1531.2	1534.44	1528.5	1529.2	162800	249252853.0
2025-09-12 09:45:00	1529.12	1535.86	1526.0	1535.09	159900	244938374.0
2025-09-12 09:50:00	1535.09	1535.09	1530.0	1530.5	100300	153809408.0
2025-09-12 09:55:00	1530.5	1532.33	1529.04	1531.1	171900	263053305.0
2025-09-12 10:00:00	1531.49	1531.5	1528.0	1528.1	89000	136128259.0
2025-09-12 10:05:00	1528.15	1528.99	1525.1	1525.85	95700	146128516.0
2025-09-12 10:10:00	1525.58	1527.02	1523.0	1523.4	99900	152315520.0
2025-09-12 10:15:00	1523.49	1524.08	1520.15	1520.2	109500	166714368.0
2025-09-12 10:20:00	1520.13	1520.38	1518.03	1518.07	110500	167801856.0
2025-09-12 10:25:00	1518.07	1520.0	1516.0	1518.3	110600	167785216.0
2025-09-12 10:30:00	1518.13	1520.37	1517.89	1518.96	48900	74281216.0
2025-09-12 10:35:00	1518.14	1518.97	1516.1	1517.45	68200	103474944.0
2025-09-12 10:40:00	1518.0	1519.88	1517.97	1519.87	37500	56954624.0
2025-09-12 10:45:00	1518.9	1519.98	1516.1	1516.1	52100	79060992.0
2025-09-12 10:50:00	1516.28	1517.76	1516.1	1516.66	38700	58696960.0
2025-09-12 10:55:00	1516.71	1517.53	1516.01	1516.15	56300	85459456.0
2025-09-12 11:00:00	1516.11	1517.54	1516.01	1516.21	41200	62478336.0
2025-09-12 11:05:00	1516.21	1516.58	1511.1	1511.2	154100	233303552.0
2025-09-12 11:10:00	1511.11	1514.6	1510.53	1514.0	45300	68497664.0
2025-09-12 11:15:00	1513.96	1514.53	1513.0	1513.0	29400	44502528.0
2025-09-12 11:20:00	1512.8	1514.99	1512.57	1513.9	23800	36024832.0
2025-09-12 11:25:00	1513.03	1514.39	1512.85	1513.97	23800	36020480.0
2025-09-12 11:30:00	1513.97	1515.0	1513.38	1513.8	36200	54821888.0
2025-09-12 13:05:00	1514.0	1514.18	1511.51	1513.46	79400	120148224.0
2025-09-12 13:10:00	1514.0	1516.0	1513.18	1515.84	45300	68504320.0
2025-09-12 13:15:00	1516.57	1517.77	1515.5	1515.63	40700	61722368.0
2025-09-12 13:20:00	1515.63	1517.76	1514.9	1514.9	32300	48977920.0
2025-09-12 13:25:00	1514.95	1514.95	1513.0	1513.97	43000	65097984.0
2025-09-12 13:30:00	1513.9	1513.96	1513.01	1513.41	36700	55544576.0
2025-09-12 13:35:00	1513.4	1514.99	1513.02	1514.0	33200	50312960.0
2025-09-12 13:40:00	1514.0	1516.57	1514.0	1516.57	29300	44403712.0
2025-09-12 13:45:00	1516.48	1516.48	1515.71	1516.48	33400	50639616.0
2025-09-12 13:50:00	1517.0	1518.79	1516.01	1517.69	43100	65381632.0
2025-09-12 13:55:00	1517.6	1517.89	1515.76	1516.0	47900	72633856.0
2025-09-12 14:00:00	1516.0	1516.96	1515.7	1516.14	41000	62163712.0
2025-09-12 14:05:00	1516.13	1517.91	1515.38	1517.89	45500	69005568.0
2025-09-12 14:10:00	1517.01	1517.9	1516.0	1516.0	32400	49178112.0
2025-09-12 14:15:00	1516.13	1517.0	1515.3	1516.01	37400	56620032.0
2025-09-12 14:20:00	1516.8	1518.0	1516.0	1516.99	41200	62508032.0
2025-09-12 14:25:00	1517.43	1520.0	1516.32	1519.5	65800	99932160.0
2025-09-12 14:30:00	1519.02	1519.48	1517.0	1519.47	38400	58301952.0
2025-09-12 14:35:00	1519.47	1519.47	1517.11	1518.07	43500	66051072.0
2025-09-12 14:40:00	1518.01	1518.8	1517.08	1518.66	41700	63280640.0
2025-09-12 14:45:00	1518.0	1518.8	1517.12	1518.0	51400	78043136.0
2025-09-12 14:50:00	1517.99	1518.88	1517.5	1518.85	53800	81725440.0
2025-09-12 14:55:00	1518.85	1518.88	1517.1	1517.5	56400	85601792.0
2025-09-12 15:00:00	1517.5	1517.54	1516.0	1516.0	74100	112378880.0
2025-09-15 09:35:00	1515.87	1515.87	1503.1	1510.0	227100	342700704.0
2025-09-15 09:40:00	1510.0	1513.99	1509.42	1510.89	107100	161862560.0
2025-09-15 09:45:00	1510.97	1512.2	1507.99	1508.0	102100	154196477.0
2025-09-15 09:50:00	1507.85	1507.85	1501.62	1501.62	211400	317946241.0
2025-09-15 09:55:00	1501.51	1503.5	1501.51	1503.0	107600	161779266.0
2025-09-15 10:00:00	1503.01	1506.44	1503.0	1505.99	70400	105916672.0
2025-09-15 10:05:00	1506.0	1507.5	1503.0	1503.49	70200	105560194.0
2025-09-15 10:10:00	1503.5	1506.91	1503.5	1505.66	53900	81119095.0
2025-09-15 10:15:00	1505.66	1510.01	1505.66	1509.99	84400	127260545.0
2025-09-15 10:20:00	1509.87	1510.9	1506.0	1507.76	63300	95412620.0
2025-09-15 10:25:00	1508.15	1510.8	1507.07	1508.91	49700	75085302.0
2025-09-15 10:30:00	1508.92	1511.52	1508.0	1511.22	56000	84515584.0
2025-09-15 10:35:00	1511.2	1515.19	1511.0	1514.8	81500	123309444.0
2025-09-15 10:40:00	1515.17	1517.48	1512.05	1515.26	86600	131216640.0
2025-09-15 10:45:00	1515.27	1516.89	1515.26	1516.0	58500	88690304.0
2025-09-15 10:50:00	1516.0	1516.46	1514.13	1514.25	40100	60759552.0
2025-09-15 10:55:00	1514.24	1515.0	1512.0	1512.0	33500	50723845.0
2025-09-15 11:00:00	1513.14	1513.88	1510.52	1512.0	34700	52450047.0
2025-09-15 11:05:00	1511.59	1514.9	1511.01	1514.9	34900	52770810.0
2025-09-15 11:10:00	1514.22	1515.86	1513.48	1515.31	35700	54092546.0
2025-09-15 11:15:00	1515.09	1515.35	1513.26	1514.36	29100	44076288.0
2025-09-15 11:20:00	1514.33	1515.28	1513.3	1515.28	18200	27564288.0
2025-09-15 11:25:00	1515.38	1515.69	1515.06	1515.2	27800	42128384.0
2025-09-15 11:30:00	1515.2	1515.6	1514.01	1515.15	18600	28318208.0
2025-09-15 13:05:00	1515.24	1515.24	1511.1	1512.16	40300	60853496.0
2025-09-15 13:10:00	1512.78	1512.8	1511.09	1511.5	22000	33302537.0
2025-09-15 13:15:00	1512.0	1512.88	1511.05	1511.5	31200	47172599.0
2025-09-15 13:20:00	1512.0	1512.0	1509.8	1510.61	43500	65661190.0
2025-09-15 13:25:00	1510.57	1512.84	1510.57	1511.16	17900	27053562.0
2025-09-15 13:30:00	1511.62	1512.58	1511.0	1512.47	24000	36280584.0
2025-09-15 13:35:00	1512.53	1514.84	1512.53	1514.7	39500	59913216.0
2025-09-15 13:40:00	1514.4	1515.0	1513.48	1513.68	38500	58292992.0
2025-09-15 13:45:00	1514.79	1515.93	1514.0	1515.93	54800	83068416.0
2025-09-15 13:50:00	1515.94	1515.94	1514.1	1514.11	23800	36064512.0
2025-09-15 13:55:00	1514.19	1515.62	1514.1	1514.9	21700	32874240.0
2025-09-15 14:00:00	1514.99	1515.13	1513.92	1514.73	21700	32868864.0
2025-09-15 14:05:00	1514.92	1515.0	1511.5	1512.6	30200	45711616.0
2025-09-15 14:10:00	1512.0	1513.55	1511.19	1512.8	26300	39776000.0
2025-09-15 14:15:00	1512.79	1512.79	1511.54	1512.68	28000	42340608.0
2025-09-15 14:20:00	1512.77	1512.77	1511.83	1511.97	17100	25859324.0
2025-09-15 14:25:00	1512.0	1512.25	1511.85	1512.06	27000	40823808.0
2025-09-15 14:30:00	1512.07	1513.0	1511.97	1513.0	55900	84547846.0
2025-09-15 14:35:00	1513.05	1514.71	1513.05	1514.62	52100	78899198.0
2025-09-15 14:40:00	1514.71	1515.7	1514.68	1514.75	46500	70456064.0
2025-09-15 14:45:00	1514.76	1515.45	1514.0	1514.99	41500	62873600.0
2025-09-15 14:50:00	1514.21	1515.28	1514.21	1515.14	44200	66959872.0
2025-09-15 14:55:00	1515.08	1515.14	1514.25	1514.85	60700	91955968.0
2025-09-15 15:00:00	1514.85	1515.18	1514.72	1515.1	71900	108864000.0
2025-09-16 09:35:00	1515.1	1519.57	1513.11	1513.32	190500	288843648.0
2025-09-16 09:40:00	1513.32	1514.52	1512.0	1513.21	108300	163848064.0
2025-09-16 09:45:00	1513.46	1516.99	1512.1	1515.46	114000	172633216.0
2025-09-16 09:50:00	1516.0	1520.0	1515.94	1519.67	137400	208684294.0
2025-09-16 09:55:00	1519.69	1520.35	1517.5	1518.8	96400	146443378.0
2025-09-16 10:00:00	1518.0	1518.0	1512.2	1512.7	90900	137631496.0
2025-09-16 10:05:00	1512.71	1514.3	1512.57	1512.71	65500	99115898.0
2025-09-16 10:10:00	1512.72	1512.72	1512.0	1512.0	56000	84681218.0
2025-09-16 10:15:00	1512.0	1514.03	1511.99	1512.98	32300	48849924.0
2025-09-16 10:20:00	1512.46	1513.99	1512.43	1513.8	31800	48120442.0
2025-09-16 10:25:00	1513.9	1513.93	1511.34	1511.38	67500	102106763.0
2025-09-16 10:30:00	1511.38	1511.38	1508.8	1509.7	74200	112049911.0
2025-09-16 10:35:00	1510.0	1510.01	1508.66	1509.73	52500	79238404.0
2025-09-16 10:40:00	1510.0	1510.0	1506.12	1507.36	65800	99220096.0
2025-09-16 10:45:00	1507.3	1507.39	1506.0	1506.07	64700	97477504.0
2025-09-16 10:50:00	1506.08	1507.0	1505.66	1506.96	61800	93088640.0
2025-09-16 10:55:00	1507.12	1507.2	1505.99	1506.28	35800	53938944.0
2025-09-16 11:00:00	1506.0	1506.0	1504.0	1504.0	82400	124020224.0
2025-09-16 11:05:00	1503.99	1505.78	1503.99	1505.69	49700	74798592.0
2025-09-16 11:10:00	1505.73	1506.44	1505.4	1505.48	33600	50593024.0
2025-09-16 11:15:00	1505.5	1505.5	1504.4	1504.5	43900	66055680.0
2025-09-16 11:20:00	1504.88	1504.88	1502.95	1503.59	81100	121942272.0
2025-09-16 11:25:00	1503.04	1505.14	1502.56	1505.14	46200	69469184.0
2025-09-16 11:30:00	1505.35	1506.5	1505.2	1506.35	25700	38706688.0
2025-09-16 13:05:00	1506.43	1506.66	1503.63	1505.08	61400	92532736.0
2025-09-16 13:10:00	1505.08	1506.97	1504.0	1504.03	31800	47750400.0
2025-09-16 13:15:00	1504.03	1504.89	1502.95	1503.82	74400	111861248.0
2025-09-16 13:20:00	1503.0	1503.83	1501.52	1502.0	88400	132794112.0
2025-09-16 13:25:00	1502.0	1502.91	1501.11	1501.11	56200	84404736.0
2025-09-16 13:30:00	1501.08	1501.13	1499.0	1499.0	193200	289823232.0
2025-09-16 13:35:00	1499.0	1499.74	1496.22	1499.44	85300	127805952.0
2025-09-16 13:40:00	1499.68	1499.92	1497.88	1498.7	51600	77347328.0
2025-09-16 13:45:00	1498.71	1500.0	1497.0	1498.46	52900	79233792.0
2025-09-16 13:50:00	1498.46	1503.69	1498.46	1501.97	30600	45939968.0
2025-09-16 13:55:00	1502.0	1503.11	1499.01	1501.89	65100	97687296.0
2025-09-16 14:00:00	1501.89	1503.0	1499.94	1503.0	52300	78491392.0
2025-09-16 14:05:00	1503.24	1505.7	1502.91	1505.51	35500	53396736.0
2025-09-16 14:10:00	1505.62	1505.85	1503.0	1504.25	37000	55696645.0
2025-09-16 14:15:00	1504.01	1504.01	1501.8	1501.8	32000	48066299.0
2025-09-16 14:20:00	1501.11	1502.3	1500.01	1500.01	48100	72205312.0
2025-09-16 14:25:00	1500.02	1500.73	1500.0	1500.28	38900	58352896.0
2025-09-16 14:30:00	1500.3	1501.0	1499.94	1499.94	83600	125406464.0
2025-09-16 14:35:00	1499.95	1500.0	1499.0	1499.0	66100	99126272.0
2025-09-16 14:40:00	1499.0	1500.25	1498.5	1500.0	52100	78149632.0
2025-09-16 14:45:00	1500.02	1500.16	1498.65	1499.06	76000	113970688.0
2025-09-16 14:50:00	1499.05	1499.98	1498.01	1499.68	88200	132138496.0
2025-09-16 14:55:00	1499.27	1499.76	1499.27	1499.4	64400	96651264.0
2025-09-16 15:00:00	1499.47	1500.19	1499.4	1499.98	98700	147983872.0
2025-09-17 09:35:00	1499.99	1509.97	1499.99	1500.11	242600	364966752.0
2025-09-17 09:40:00	1500.11	1500.11	1495.28	1495.28	125800	188470560.0
2025-09-17 09:45:00	1495.24	1497.21	1493.11	1493.13	98000	146553728.0
2025-09-17 09:50:00	1494.0	1496.1	1493.61	1494.52	84500	126272188.0
2025-09-17 09:55:00	1494.53	1496.95	1494.0	1494.81	84800	126725444.0
2025-09-17 10:00:00	1494.87	1496.72	1493.26	1493.51	93400	139588095.0
2025-09-17 10:05:00	1493.3	1494.88	1493.03	1494.88	73000	109029887.0
2025-09-17 10:10:00	1494.73	1494.79	1491.33	1491.69	84100	125550586.0
2025-09-17 10:15:00	1491.14	1491.7	1490.1	1491.5	78900	117727233.0
2025-09-17 10:20:00	1491.69	1492.0	1490.3	1490.58	60600	90284543.0
2025-09-17 10:25:00	1490.61	1492.96	1490.11	1492.52	60700	90531464.0
2025-09-17 10:30:00	1492.48	1493.32	1490.01	1493.32	55400	82613116.0
2025-09-17 10:35:00	1493.29	1495.0	1491.77	1494.99	37000	55300863.0
2025-09-17 10:40:00	1494.99	1496.51	1494.89	1495.3	49700	74330375.0
2025-09-17 10:45:00	1495.87	1498.0	1495.65	1497.98	45400	67876094.0
2025-09-17 10:50:00	1497.98	1498.0	1495.09	1496.61	60500	90557176.0
2025-09-17 10:55:00	1496.68	1499.98	1496.68	1497.54	74700	111906691.0
2025-09-17 11:00:00	1497.55	1497.98	1496.45	1497.98	60700	90861181.0
2025-09-17 11:05:00	1497.7	1499.0	1497.7	1498.59	51800	77658882.0
2025-09-17 11:10:00	1498.84	1498.84	1495.45	1495.45	42300	63316478.0
2025-09-17 11:15:00	1495.09	1496.0	1492.9	1495.4	84500	126230280.0
2025-09-17 11:20:00	1495.4	1497.64	1495.13	1497.5	31800	47583996.0
2025-09-17 11:25:00	1497.36	1498.0	1496.03	1496.33	34100	51052287.0
2025-09-17 11:30:00	1496.95	1498.84	1496.33	1498.7	38600	57771788.0
2025-09-17 13:05:00	1498.96	1498.96	1494.75	1496.09	84400	126353653.0
2025-09-17 13:10:00	1496.09	1497.35	1494.93	1497.35	57600	86186242.0
2025-09-17 13:15:00	1497.35	1497.8	1494.02	1495.32	49400	73938436.0
2025-09-17 13:20:00	1494.9	1496.7	1494.33	1495.42	49600	74176000.0
2025-09-17 13:25:00	1495.42	1497.5	1495.26	1496.98	42500	63604992.0
2025-09-17 13:30:00	1496.85	1497.03	1495.1	1495.1	32600	48645366.0
2025-09-17 13:35:00	1495.1	1495.1	1492.0	1492.62	57100	85266432.0
2025-09-17 13:40:00	1492.62	1492.99	1492.16	1492.16	53400	79691788.0
2025-09-17 13:45:00	1492.18	1493.5	1492.01	1492.2	54600	81481986.0
2025-09-17 13:50:00	1492.16	1492.26	1492.0	1492.02	59900	89375226.0
2025-09-17 13:55:00	1492.0	1492.36	1491.18	1491.42	51400	76676864.0
2025-09-17 14:00:00	1491.65	1491.95	1491.3	1491.37	45400	67825920.0
2025-09-17 14:05:00	1491.36	1494.67	1491.36	1494.4	49900	74418940.0
2025-09-17 14:10:00	1494.01	1494.42	1492.01	1492.07	42500	63453180.0
2025-09-17 14:15:00	1492.09	1493.38	1492.09	1492.9	35200	52534028.0
2025-09-17 14:20:00	1493.22	1494.1	1492.88	1493.83	35500	53022708.0
2025-09-17 14:25:00	1493.6	1494.36	1493.0	1494.08	50500	75443720.0
2025-09-17 14:30:00	1494.09	1494.09	1492.09	1492.11	59500	88811264.0
2025-09-17 14:35:00	1492.11	1492.99	1492.1	1492.61	51000	76112640.0
2025-09-17 14:40:00	1492.81	1492.85	1491.61	1491.7	54900	81915392.0
2025-09-17 14:45:00	1491.7	1494.06	1491.69	1493.0	48000	71740928.0
2025-09-17 14:50:00	1493.07	1493.6	1492.97	1493.0	42200	63011584.0
2025-09-17 14:55:00	1492.97	1493.59	1492.5	1493.38	94700	141359353.0
2025-09-17 15:00:00	1493.38	1493.7	1493.0	1493.0	78400	116964351.0
2025-09-18 09:35:00	1492.0	1496.09	1491.53	1492.96	195800	292464608.0
2025-09-18 09:40:00	1493.0	1493.55	1490.09	1490.2	102200	152304192.0
2025-09-18 09:45:00	1490.89	1490.97	1487.96	1488.08	177700	264692125.0
2025-09-18 09:50:00	1488.15	1488.15	1485.51	1486.0	140900	209444291.0
2025-09-18 09:55:00	1485.99	1487.22	1485.09	1485.19	108500	161209604.0
2025-09-18 10:00:00	1485.19	1486.46	1485.05	1486.0	89400	132795774.0
2025-09-18 10:05:00	1486.0	1487.6	1485.59	1486.85	75300	111942404.0
2025-09-18 10:10:00	1486.85	1488.97	1486.85	1488.36	67900	100912890.0
2025-09-18 10:15:00	1488.35	1491.46	1487.66	1490.99	73400	109356024.0
2025-09-18 10:20:00	1491.26	1493.0	1490.15	1490.15	82200	122647048.0
2025-09-18 10:25:00	1490.98	1490.98	1490.0	1490.44	44200	65837053.0
2025-09-18 10:30:00	1490.37	1490.45	1488.0	1488.8	64400	96017411.0
2025-09-18 10:35:00	1488.5	1489.4	1485.8	1485.81	87000	129282054.0
2025-09-18 10:40:00	1485.79	1485.79	1485.02	1485.11	95000	141094528.0
2025-09-18 10:45:00	1485.11	1487.97	1485.07	1486.28	40500	60180352.0
2025-09-18 10:50:00	1486.31	1486.89	1486.0	1486.0	34200	50938623.0
2025-09-18 10:55:00	1486.0	1486.95	1486.0	1486.5	29200	43401463.0
2025-09-18 11:00:00	1486.5	1487.22	1485.64	1485.64	43000	63904508.0
2025-09-18 11:05:00	1485.67	1485.67	1485.04	1485.09	47900	71041540.0
2025-09-18 11:10:00	1485.09	1485.57	1485.08	1485.4	45100	66985472.0
2025-09-18 11:15:00	1485.39	1486.6	1485.11	1486.0	34500	51259652.0
2025-09-18 11:20:00	1485.8	1486.09	1485.12	1485.39	28700	42632958.0
2025-09-18 11:25:00	1485.49	1485.88	1485.39	1485.48	26700	39663618.0
2025-09-18 11:30:00	1485.48	1485.8	1485.39	1485.4	38500	57191168.0
2025-09-18 13:05:00	1485.45	1485.95	1483.7	1483.7	170900	253788160.0
2025-09-18 13:10:00	1483.6	1483.88	1483.0	1483.87	64600	95823360.0
2025-09-18 13:15:00	1484.1	1484.1	1483.19	1483.31	45900	68076544.0
2025-09-18 13:20:00	1483.6	1483.6	1483.25	1483.25	41400	61489408.0
2025-09-18 13:25:00	1483.25	1483.26	1481.2	1481.21	84100	124679424.0
2025-09-18 13:30:00	1481.2	1481.2	1480.01	1480.01	114900	170100736.0
2025-09-18 13:35:00	1480.02	1480.37	1480.0	1480.0	136300	201732608.0
2025-09-18 13:40:00	1480.0	1480.0	1478.16	1478.16	101600	150253056.0
2025-09-18 13:45:00	1478.12	1480.25	1478.01	1479.13	84200	124509184.0
2025-09-18 13:50:00	1479.02	1479.14	1476.66	1477.82	99000	146294016.0
2025-09-18 13:55:00	1477.76	1477.88	1475.48	1475.48	97900	144593152.0
2025-09-18 14:00:00	1475.22	1475.33	1473.01	1473.01	138700	204548608.0
2025-09-18 14:05:00	1473.0	1473.51	1470.53	1470.53	208400	306815488.0
2025-09-18 14:10:00	1470.5	1470.9	1469.28	1469.28	178300	262064128.0
2025-09-18 14:15:00	1469.07	1469.07	1465.0	1468.3	201600	295708160.0
2025-09-18 14:20:00	1468.18	1469.58	1465.57	1469.0	143900	211262464.0
2025-09-18 14:25:00	1468.6	1468.88	1466.0	1466.0	148400	217772544.0
2025-09-18 14:30:00	1466.02	1466.41	1465.0	1465.05	178200	261108224.0
2025-09-18 14:35:00	1465.05	1467.13	1464.17	1465.17	220600	323256832.0
2025-09-18 14:40:00	1465.78	1466.5	1465.17	1465.74	106000	155356160.0
2025-09-18 14:45:00	1465.74	1465.74	1463.68	1465.48	163800	240034816.0
2025-09-18 14:50:00	1465.48	1466.29	1464.55	1466.01	183400	268738048.0
2025-09-18 14:55:00	1466.01	1467.95	1465.9	1466.72	153100	224570368.0
2025-09-18 15:00:00	1467.42	1467.96	1467.37	1467.96	134700	197702656.0
2025-09-19 09:35:00	1467.99	1470.81	1458.58	1459.67	284900	417075488.0
2025-09-19 09:40:00	1459.76	1464.88	1458.78	1463.74	158700	231880536.0
2025-09-19 09:45:00	1463.75	1466.0	1463.39	1463.39	85700	125517184.0
2025-09-19 09:50:00	1463.39	1464.29	1457.41	1459.0	164000	239377032.0
2025-09-19 09:55:00	1459.0	1463.88	1459.0	1461.0	94600	138256900.0
2025-09-19 10:00:00	1460.99	1460.99	1458.1	1459.04	89500	130623612.0
2025-09-19 10:05:00	1459.06	1460.84	1458.66	1459.56	77100	112526712.0
2025-09-19 10:10:00	1459.11	1460.1	1458.72	1458.79	59200	86385796.0
2025-09-19 10:15:00	1458.78	1458.78	1457.28	1458.26	90800	132378368.0
2025-09-19 10:20:00	1458.25	1459.88	1458.0	1459.1	53400	77897988.0
2025-09-19 10:25:00	1459.0	1459.09	1458.28	1458.42	42300	61702146.0
2025-09-19 10:30:00	1458.39	1461.0	1458.38	1460.01	45300	66131198.0
2025-09-19 10:35:00	1460.23	1462.36	1460.21	1462.36	30100	43978624.0
2025-09-19 10:40:00	1462.42	1462.98	1460.67	1460.67	40400	59049473.0
2025-09-19 10:45:00	1460.95	1463.88	1460.66	1462.99	39300	57463290.0
2025-09-19 10:50:00	1462.99	1463.49	1460.66	1460.97	31800	46499337.0
2025-09-19 10:55:00	1461.92	1462.98	1461.0	1462.33	33600	49114234.0
2025-09-19 11:00:00	1462.36	1462.37	1460.66	1461.0	30400	44430598.0
2025-09-19 11:05:00	1461.04	1462.12	1460.68	1461.18	26000	37993985.0
2025-09-19 11:10:00	1461.89	1462.05	1461.38	1461.94	29100	42539773.0
2025-09-19 11:15:00	1461.94	1462.0	1461.34	1461.81	25500	37274370.0
2025-09-19 11:20:00	1461.82	1463.49	1461.54	1463.37	32900	48117498.0
2025-09-19 11:25:00	1463.47	1465.01	1463.47	1465.01	38900	56949765.0
2025-09-19 11:30:00	1465.5	1466.49	1464.66	1465.71	40400	59212797.0
2025-09-19 13:05:00	1465.79	1471.72	1465.79	1471.02	102200	150155776.0
2025-09-19 13:10:00	1470.7	1474.55	1469.0	1470.17	165200	243148800.0
2025-09-19 13:15:00	1470.17	1470.79	1469.0	1470.26	39800	58502144.0
2025-09-19 13:20:00	1470.01	1471.02	1468.2	1468.2	57500	84517888.0
2025-09-19 13:25:00	1468.31	1469.0	1465.87	1466.0	40700	59736833.0
2025-09-19 13:30:00	1466.0	1466.88	1465.67	1466.81	41500	60828155.0
2025-09-19 13:35:00	1466.83	1467.84	1466.34	1467.29	37400	54885116.0
2025-09-19 13:40:00	1467.29	1471.3	1467.25	1471.3	58400	85807368.0
2025-09-19 13:45:00	1471.01	1471.5	1468.64	1470.04	60400	88800000.0
2025-09-19 13:50:00	1470.89	1471.8	1470.13	1470.48	51300	75471616.0
2025-09-19 13:55:00	1470.5	1470.77	1468.77	1468.84	46900	68976640.0
2025-09-19 14:00:00	1468.87	1470.54	1468.7	1469.71	37300	54822656.0
2025-09-19 14:05:00	1469.37	1470.48	1469.16	1470.32	32600	47919616.0
2025-09-19 14:10:00	1470.36	1470.59	1469.14	1470.58	39900	58657536.0
2025-09-19 14:15:00	1470.5	1470.5	1470.0	1470.01	24300	35726592.0
2025-09-19 14:20:00	1470.0	1470.59	1470.0	1470.59	31000	45579264.0
2025-09-19 14:25:00	1470.62	1473.0	1470.58	1472.34	57800	85018880.0
2025-09-19 14:30:00	1472.32	1473.78	1471.97	1473.0	57600	84814080.0
2025-09-19 14:35:00	1472.98	1473.01	1472.31	1472.75	52200	76873984.0
2025-09-19 14:40:00	1473.0	1475.0	1472.77	1474.5	89000	131191808.0
2025-09-19 14:45:00	1474.46	1475.12	1474.2	1475.12	87100	128450816.0
2025-09-19 14:50:00	1475.13	1475.5	1473.23	1473.28	77200	113827328.0
2025-09-19 14:55:00	1473.27	1473.46	1471.54	1471.9	64600	95133696.0
2025-09-19 15:00:00	1471.66	1472.88	1467.97	1467.97	267900	393305600.0
2025-09-22 09:35:00	1465.09	1467.0	1455.56	1457.02	340900	497894528.0
2025-09-22 09:40:00	1456.8	1457.02	1452.33	1454.54	310500	451618878.0
2025-09-22 09:45:00	1453.82	1454.51	1452.33	1453.1	203200	295278280.0
2025-09-22 09:50:00	1453.11	1453.16	1450.06	1451.73	288900	419229946.0
2025-09-22 09:55:00	1452.64	1455.49	1451.21	1453.98	80600	117181050.0
2025-09-22 10:00:00	1453.93	1454.97	1453.1	1453.64	90700	131877888.0
2025-09-22 10:05:00	1453.8	1454.0	1452.1	1452.98	87600	127257738.0
2025-09-22 10:10:00	1452.38	1454.6	1452.38	1454.0	57300	83302004.0
2025-09-22 10:15:00	1453.01	1453.99	1451.09	1451.44	70000	101649154.0
2025-09-22 10:20:00	1451.48	1453.46	1451.38	1453.46	63100	91607565.0
2025-09-22 10:25:00	1453.56	1455.54	1453.46	1455.4	46000	66922485.0
2025-09-22 10:30:00	1455.41	1457.99	1455.41	1456.0	42000	61179914.0
2025-09-22 10:35:00	1456.65	1459.9	1456.0	1459.8	50900	74189302.0
2025-09-22 10:40:00	1458.51	1459.09	1456.25	1457.93	28300	41241860.0
2025-09-22 10:45:00	1457.93	1459.99	1456.49	1459.9	35800	52202752.0
2025-09-22 10:50:00	1459.9	1460.0	1457.98	1458.5	44700	65222140.0
2025-09-22 10:55:00	1457.98	1458.44	1457.13	1457.67	31800	46352380.0
2025-09-22 11:00:00	1458.0	1458.42	1457.07	1457.07	28200	41103112.0
2025-09-22 11:05:00	1457.05	1458.26	1456.2	1456.9	35000	50992124.0
2025-09-22 11:10:00	1456.89	1458.82	1456.59	1457.13	38400	55964926.0
2025-09-22 11:15:00	1457.11	1457.55	1456.3	1456.88	37400	54491646.0
2025-09-22 11:20:00	1456.88	1456.88	1455.08	1455.08	24200	35235079.0
2025-09-22 11:25:00	1455.08	1456.33	1455.05	1456.33	50300	73202427.0
2025-09-22 11:30:00	1456.51	1459.4	1456.51	1457.0	44900	65477376.0
2025-09-22 13:05:00	1457.21	1459.77	1457.21	1458.15	51800	75541257.0
2025-09-22 13:10:00	1458.92	1462.88	1458.02	1462.57	68300	99742973.0
2025-09-22 13:15:00	1462.73	1463.5	1461.01	1462.45	65300	95513600.0
2025-09-22 13:20:00	1462.45	1462.72	1458.89	1459.0	47500	69428992.0
2025-09-22 13:25:00	1459.87	1459.87	1458.0	1458.01	43400	63297786.0
2025-09-22 13:30:00	1458.0	1458.43	1457.0	1457.12	42500	61941256.0
2025-09-22 13:35:00	1457.0	1457.1	1455.09	1456.01	56100	81669634.0
2025-09-22 13:40:00	1455.66	1456.04	1455.0	1455.3	31500	45844472.0
2025-09-22 13:45:00	1455.31	1455.58	1453.56	1453.83	57700	83922684.0
2025-09-22 13:50:00	1453.83	1454.86	1453.74	1453.91	43700	63535107.0
2025-09-22 13:55:00	1453.91	1453.93	1452.98	1453.06	70600	102579715.0
2025-09-22 14:00:00	1453.07	1453.29	1452.0	1452.41	71600	104020480.0
2025-09-22 14:05:00	1452.41	1452.76	1452.03	1452.6	44600	64775938.0
2025-09-22 14:10:00	1452.75	1452.75	1451.5	1452.54	74900	108764160.0
2025-09-22 14:15:00	1452.54	1452.56	1451.3	1451.31	61000	88549888.0
2025-09-22 14:20:00	1451.33	1452.08	1451.31	1452.06	43400	62995968.0
2025-09-22 14:25:00	1452.07	1452.7	1451.66	1451.66	41800	60703744.0
2025-09-22 14:30:00	1451.66	1453.29	1451.66	1452.9	50900	73924098.0
2025-09-22 14:35:00	1452.9	1453.97	1452.9	1453.75	45900	66708990.0
2025-09-22 14:40:00	1453.75	1455.7	1453.7	1454.18	42200	61376504.0
2025-09-22 14:45:00	1454.19	1455.0	1454.0	1454.12	42800	62254091.0
2025-09-22 14:50:00	1454.13	1454.15	1452.0	1453.43	65400	95028734.0
2025-09-22 14:55:00	1453.46	1454.11	1453.0	1453.28	87900	127786495.0
2025-09-22 15:00:00	1453.3	1453.35	1452.58	1453.35	113200	164476412.0
2025-09-23 09:35:00	1450.5	1453.3	1444.1	1444.99	400200	579626052.0
2025-09-23 09:40:00	1445.0	1449.58	1444.44	1448.0	150800	218051896.0
2025-09-23 09:45:00	1449.38	1449.38	1446.0	1448.35	130100	188332548.0
2025-09-23 09:50:00	1448.24	1456.36	1448.0	1454.93	171500	249098488.0
2025-09-23 09:55:00	1455.01	1457.38	1453.89	1455.0	142600	207629192.0
2025-09-23 10:00:00	1455.0	1455.0	1448.2	1448.2	115300	167472122.0
2025-09-23 10:05:00	1448.19	1450.1	1447.95	1448.06	104300	151041029.0
2025-09-23 10:10:00	1448.06	1448.7	1446.11	1446.77	94800	137182215.0
2025-09-23 10:15:00	1446.65	1447.02	1444.01	1444.38	158500	229009138.0
2025-09-23 10:20:00	1444.39	1445.0	1444.2	1444.38	86000	124228876.0
2025-09-23 10:25:00	1444.39	1445.05	1443.36	1443.36	109900	158713339.0
2025-09-23 10:30:00	1443.33	1443.77	1441.26	1441.26	134100	193423617.0
2025-09-23 10:35:00	1441.12	1442.55	1441.0	1441.2	83000	119626240.0
2025-09-23 10:40:00	1441.2	1441.52	1440.0	1440.44	137900	198713600.0
2025-09-23 10:45:00	1440.39	1442.33	1440.36	1441.55	84800	122206720.0
2025-09-23 10:50:00	1441.38	1441.55	1440.0	1440.93	103700	149380096.0
2025-09-23 10:55:00	1440.93	1442.6	1440.8	1441.01	46400	66879744.0
2025-09-23 11:00:00	1440.99	1440.99	1440.01	1440.07	76900	110761472.0
2025-09-23 11:05:00	1440.08	1440.71	1440.0	1440.03	71100	102393600.0
2025-09-23 11:10:00	1440.08	1441.08	1440.01	1440.05	41800	60199168.0
2025-09-23 11:15:00	1440.05	1441.66	1440.0	1440.28	78000	112350464.0
2025-09-23 11:20:00	1441.09	1441.5	1440.02	1441.5	27900	40191488.0
2025-09-23 11:25:00	1441.42	1441.99	1440.81	1441.49	35200	50736640.0
2025-09-23 11:30:00	1441.45	1442.01	1440.81	1441.9	32200	46383616.0
2025-09-23 13:05:00	1441.9	1445.77	1441.9	1444.11	72200	104241664.0
2025-09-23 13:10:00	1444.11	1444.51	1442.96	1443.96	42800	61787387.0
2025-09-23 13:15:00	1443.77	1444.09	1442.21	1443.0	41200	59514883.0
2025-09-23 13:20:00	1443.0	1443.4	1442.16	1442.16	32800	47314946.0
2025-09-23 13:25:00	1442.12	1442.93	1442.12	1442.89	23700	34191098.0
2025-09-23 13:30:00	1442.89	1444.16	1442.89	1443.55	31000	44755468.0
2025-09-23 13:35:00	1443.55	1444.14	1443.02	1444.0	30200	43602682.0
2025-09-23 13:40:00	1444.03	1444.05	1442.75	1443.07	48100	69441272.0
2025-09-23 13:45:00	1443.69	1443.69	1441.7	1441.7	45500	65626120.0
2025-09-23 13:50:00	1441.78	1441.99	1441.03	1441.1	38200	55058432.0
2025-09-23 13:55:00	1441.11	1443.03	1441.11	1442.88	37300	53770240.0
2025-09-23 14:00:00	1442.88	1444.19	1442.06	1444.19	32200	46394374.0
2025-09-23 14:05:00	1444.2	1446.54	1443.12	1444.86	45600	65937403.0
2025-09-23 14:10:00	1444.93	1446.0	1444.0	1444.72	41900	60547583.0
2025-09-23 14:15:00	1444.77	1445.29	1443.2	1445.0	56400	81454596.0
2025-09-23 14:20:00	1445.0	1446.98	1445.0	1446.53	63400	91642876.0
2025-09-23 14:25:00	1446.51	1446.51	1445.6	1445.6	44100	63764997.0
2025-09-23 14:30:00	1445.74	1446.0	1445.25	1445.72	43100	62305272.0
2025-09-23 14:35:00	1445.76	1446.08	1443.23	1445.13	64300	92904955.0
2025-09-23 14:40:00	1445.13	1445.17	1443.5	1444.55	57400	82976770.0
2025-09-23 14:45:00	1444.59	1445.0	1443.56	1444.0	60200	86892030.0
2025-09-23 14:50:00	1444.03	1445.28	1443.31	1445.28	78500	113373711.0
2025-09-23 14:55:00	1445.22	1448.0	1445.21	1447.47	150300	217533938.0
2025-09-23 15:00:00	1447.63	1447.8	1446.13	1447.18	32300	46744580.0
2025-09-24 09:35:00	1434.07	1447.79	1434.07	1445.8	276700	398600032.0
2025-09-24 09:40:00	1445.0	1446.6	1444.0	1445.8	89500	129371264.0
2025-09-24 09:45:00	1445.5	1450.0	1445.01	1449.99	189500	274393441.0
2025-09-24 09:50:00	1450.0	1456.6	1449.98	1454.9	181400	263638207.0
2025-09-24 09:55:00	1454.53	1454.87	1450.0	1451.7	81700	118584834.0
2025-09-24 10:00:00	1452.0	1452.0	1446.01	1446.11	103400	149768190.0
2025-09-24 10:05:00	1446.12	1448.29	1446.0	1447.38	67200	97221120.0
2025-09-24 10:10:00	1447.0	1449.0	1446.11	1447.16	57700	83525368.0
2025-09-24 10:15:00	1447.98	1447.98	1446.0	1446.0	49900	72172544.0
2025-09-24 10:20:00	1446.0	1447.46	1445.93	1446.0	51800	74918144.0
2025-09-24 10:25:00	1446.5	1447.35	1446.0	1446.34	38700	55969288.0
2025-09-24 10:30:00	1446.34	1446.98	1445.5	1445.52	42000	60726404.0
2025-09-24 10:35:00	1445.59	1447.5	1445.38	1446.1	39600	57261568.0
2025-09-24 10:40:00	1447.02	1447.48	1446.12	1447.42	18100	26185716.0
2025-09-24 10:45:00	1447.03	1447.3	1446.0	1446.59	32600	47164168.0
2025-09-24 10:50:00	1446.5	1447.43	1446.04	1447.02	19200	27869694.0
2025-09-24 10:55:00	1447.43	1448.0	1447.02	1447.67	23600	34161530.0
2025-09-24 11:00:00	1447.71	1449.79	1447.68	1448.63	45900	66496521.0
2025-09-24 11:05:00	1448.65	1449.38	1447.02	1447.7	49900	72257015.0
2025-09-24 11:10:00	1447.7	1448.18	1446.52	1446.8	43100	62376456.0
2025-09-24 11:15:00	1446.8	1447.59	1446.34	1447.0	42000	60771064.0
2025-09-24 11:20:00	1447.39	1447.47	1446.55	1447.29	34600	50071808.0
2025-09-24 11:25:00	1447.34	1447.34	1445.8	1445.8	44400	64127502.0
2025-09-24 11:30:00	1445.85	1446.62	1445.73	1445.8	49600	71813885.0
2025-09-24 13:05:00	1446.04	1446.61	1443.08	1443.53	99100	143067652.0
2025-09-24 13:10:00	1443.52	1444.88	1443.16	1444.46	38200	55235573.0
2025-09-24 13:15:00	1444.47	1444.76	1443.13	1443.51	42100	60787718.0
2025-09-24 13:20:00	1443.5	1444.04	1443.01	1443.25	38700	55862518.0
2025-09-24 13:25:00	1443.33	1444.05	1443.33	1443.49	36500	52633857.0
2025-09-24 13:30:00	1443.36	1443.36	1442.01	1442.51	72000	103909892.0
2025-09-24 13:35:00	1442.44	1443.3	1442.39	1442.73	40300	58143483.0
2025-09-24 13:40:00	1442.66	1443.21	1442.66	1442.83	32700	47181832.0
2025-09-24 13:45:00	1442.83	1442.98	1442.76	1442.93	31900	46026244.0
2025-09-24 13:50:00	1442.97	1446.28	1442.88	1445.8	39200	56690423.0
2025-09-24 13:55:00	1446.1	1447.0	1445.0	1446.02	39900	57698821.0
2025-09-24 14:00:00	1446.0	1446.91	1445.0	1445.25	31800	45971708.0
2025-09-24 14:05:00	1446.06	1447.74	1445.13	1445.13	37300	53961728.0
2025-09-24 14:10:00	1445.1	1446.66	1444.01	1444.01	39200	56655876.0
2025-09-24 14:15:00	1444.02	1444.02	1443.34	1443.46	34800	50236416.0
2025-09-24 14:20:00	1443.42	1443.74	1443.01	1443.05	53600	77361152.0
2025-09-24 14:25:00	1443.05	1443.05	1442.41	1442.92	86200	124293624.0
2025-09-24 14:30:00	1442.92	1443.1	1441.5	1442.28	71700	103481096.0
2025-09-24 14:35:00	1441.97	1442.0	1441.1	1441.98	62300	89796096.0
2025-09-24 14:40:00	1441.76	1443.09	1441.4	1443.08	43400	62595844.0
2025-09-24 14:45:00	1443.07	1443.07	1442.88	1442.94	63800	92011266.0
2025-09-24 14:50:00	1442.91	1442.91	1441.5	1441.5	152300	219716858.0
2025-09-24 14:55:00	1441.55	1442.79	1441.5	1442.02	108700	156711168.0
2025-09-24 15:00:00	1442.02	1442.8	1441.57	1442.0	106600	153576448.0
2025-09-25 09:35:00	1442.83	1445.0	1438.52	1440.32	304400	438793536.0
2025-09-25 09:40:00	1440.32	1440.32	1438.51	1438.79	158900	228714941.0
2025-09-25 09:45:00	1438.79	1439.6	1437.79	1437.84	138100	198607868.0
2025-09-25 09:50:00	1437.79	1440.6	1436.67	1438.87	135400	194723655.0
2025-09-25 09:55:00	1438.38	1439.9	1437.01	1437.22	119700	172198466.0
2025-09-25 10:00:00	1437.22	1438.53	1437.01	1437.98	110700	159076482.0
2025-09-25 10:05:00	1437.94	1437.98	1436.93	1437.08	121400	174473591.0
2025-09-25 10:10:00	1437.05	1437.52	1436.7	1437.52	86200	123865989.0
2025-09-25 10:15:00	1437.42	1437.97	1437.0	1437.84	62900	90423044.0
2025-09-25 10:20:00	1437.1	1438.0	1437.0	1437.9	54900	78916608.0
2025-09-25 10:25:00	1437.9	1438.0	1437.0	1437.02	51400	73875068.0
2025-09-25 10:30:00	1437.0	1437.07	1436.65	1436.76	110700	159063288.0
2025-09-25 10:35:00	1436.67	1438.1	1436.66	1437.91	78500	112821390.0
2025-09-25 10:40:00	1437.9	1439.81	1437.9	1438.89	55000	79192065.0
2025-09-25 10:45:00	1438.84	1439.96	1438.78	1439.51	49100	70680565.0
2025-09-25 10:50:00	1439.47	1441.3	1439.0	1441.3	43800	63069694.0
2025-09-25 10:55:00	1441.36	1443.02	1441.19	1442.48	58700	84635910.0
2025-09-25 11:00:00	1442.5	1442.5	1440.0	1441.08	47700	68828928.0
2025-09-25 11:05:00	1441.05	1441.5	1440.0	1440.01	33000	47492100.0
2025-09-25 11:10:00	1440.16	1441.1	1440.01	1441.08	27300	39327234.0
2025-09-25 11:15:00	1441.08	1441.6	1440.35	1440.98	30100	43381750.0
2025-09-25 11:20:00	1440.99	1440.99	1439.98	1440.29	34000	48966400.0
2025-09-25 11:25:00	1440.37	1443.1	1440.34	1442.9	61800	89054727.0
2025-09-25 11:30:00	1442.93	1442.93	1441.03	1441.03	39800	57464309.0
2025-09-25 13:05:00	1441.16	1441.91	1438.0	1438.41	97600	140442626.0
2025-09-25 13:10:00	1438.41	1439.92	1438.21	1438.34	63300	91065862.0
2025-09-25 13:15:00	1438.35	1439.78	1437.52	1437.52	72300	103982076.0
2025-09-25 13:20:00	1437.3	1437.99	1436.8	1437.04	101800	146305033.0
2025-09-25 13:25:00	1437.04	1437.4	1436.84	1437.15	53300	76598261.0
2025-09-25 13:30:00	1437.2	1437.38	1437.0	1437.1	33100	47525386.0
2025-09-25 13:35:00	1437.22	1437.26	1436.0	1436.52	102300	146963201.0
2025-09-25 13:40:00	1436.42	1437.5	1436.03	1437.0	42500	61050619.0
2025-09-25 13:45:00	1436.99	1437.7	1436.47	1437.1	43000	61794048.0
2025-09-25 13:50:00	1437.1	1437.23	1436.66	1436.87	34500	49575939.0
2025-09-25 13:55:00	1436.88	1437.74	1436.6	1437.5	44100	63416059.0
2025-09-25 14:00:00	1437.62	1437.73	1437.0	1437.24	37400	53756679.0
2025-09-25 14:05:00	1437.39	1439.8	1437.38	1438.59	41300	59359995.0
2025-09-25 14:10:00	1438.6	1439.81	1438.36	1439.81	37100	53384956.0
2025-09-25 14:15:00	1439.8	1439.8	1438.0	1438.93	51400	73956104.0
2025-09-25 14:20:00	1438.91	1439.7	1438.33	1439.07	39800	57272054.0
2025-09-25 14:25:00	1439.1	1439.17	1438.77	1438.97	43800	63131141.0
2025-09-25 14:30:00	1438.99	1440.09	1438.99	1439.23	47900	68837639.0
2025-09-25 14:35:00	1439.29	1441.58	1439.29	1440.65	65700	94624247.0
2025-09-25 14:40:00	1440.68	1440.7	1439.31	1440.06	41900	60331003.0
2025-09-25 14:45:00	1440.0	1440.6	1439.6	1440.6	56100	80786949.0
2025-09-25 14:50:00	1440.6	1440.61	1439.58	1440.38	57100	82229756.0
2025-09-25 14:55:00	1439.99	1440.29	1439.5	1439.52	58300	83936776.0
2025-09-25 15:00:00	1439.4	1439.56	1438.99	1439.0	107600	154869247.0
2025-09-26 09:35:00	1441.18	1444.0	1437.0	1437.2	598600	862201988.0
2025-09-26 09:40:00	1437.01	1437.01	1434.0	1435.02	311900	447614590.0
2025-09-26 09:45:00	1435.08	1437.0	1435.08	1436.79	115700	166095734.0
2025-09-26 09:50:00	1436.83	1438.0	1436.0	1436.01	98800	141997320.0
2025-09-26 09:55:00	1436.04	1436.04	1434.0	1434.78	142500	204475778.0
2025-09-26 10:00:00	1434.85	1435.89	1432.42	1432.42	185300	265726200.0
2025-09-26 10:05:00	1432.49	1432.49	1431.0	1431.23	128600	184117514.0
2025-09-26 10:10:00	1431.12	1431.12	1430.01	1430.15	138400	197958652.0
2025-09-26 10:15:00	1430.18	1430.35	1430.0	1430.01	129000	184489984.0
2025-09-26 10:20:00	1430.0	1430.04	1428.09	1428.9	208100	297417216.0
2025-09-26 10:25:00	1429.0	1429.99	1428.16	1429.11	101800	145441280.0
2025-09-26 10:30:00	1429.98	1431.0	1429.04	1430.9	76400	109278208.0
2025-09-26 10:35:00	1430.46	1433.91	1430.35	1433.88	57900	82984455.0
2025-09-26 10:40:00	1432.95	1436.7	1432.01	1435.87	71900	103172861.0
2025-09-26 10:45:00	1435.86	1436.36	1434.0	1434.5	38100	54681080.0
2025-09-26 10:50:00	1434.5	1435.37	1432.92	1434.1	43300	62117380.0
2025-09-26 10:55:00	1434.0	1434.68	1432.77	1432.77	41400	59356410.0
2025-09-26 11:00:00	1432.68	1433.11	1431.88	1432.02	46300	66334471.0
2025-09-26 11:05:00	1432.93	1434.38	1431.8	1434.1	45900	65749502.0
2025-09-26 11:10:00	1434.08	1434.68	1433.5	1433.5	40900	58645753.0
2025-09-26 11:15:00	1433.5	1433.51	1431.0	1433.0	37000	53000970.0
2025-09-26 11:20:00	1432.9	1434.32	1431.72	1434.01	34500	49444354.0
2025-09-26 11:25:00	1434.01	1434.28	1431.91	1431.92	39800	57066234.0
2025-09-26 11:30:00	1432.38	1434.79	1431.61	1434.79	35500	50833915.0
2025-09-26 13:05:00	1435.0	1436.06	1434.85	1435.76	67400	96725259.0
2025-09-26 13:10:00	1435.75	1435.75	1432.0	1432.0	66400	95188980.0
2025-09-26 13:15:00	1432.6	1434.4	1432.11	1432.78	39700	56889102.0
2025-09-26 13:20:00	1432.69	1435.2	1432.69	1435.18	53000	76028160.0
2025-09-26 13:25:00	1435.1	1437.5	1435.0	1437.5	55500	79693820.0
2025-09-26 13:30:00	1437.6	1440.88	1437.07	1440.88	102200	147059198.0
2025-09-26 13:35:00	1441.11	1445.02	1440.29	1445.02	231200	333612544.0
2025-09-26 13:40:00	1445.0	1447.0	1444.01	1444.41	124400	179899392.0
2025-09-26 13:45:00	1443.8	1445.2	1442.92	1444.0	83000	119834624.0
2025-09-26 13:50:00	1443.84	1443.84	1440.13	1442.26	56500	81479680.0
2025-09-26 13:55:00	1442.26	1443.07	1440.02	1441.21	53300	76843520.0
2025-09-26 14:00:00	1441.21	1442.17	1439.52	1440.0	44800	64547328.0
2025-09-26 14:05:00	1439.96	1440.07	1438.08	1438.42	61900	89089536.0
2025-09-26 14:10:00	1438.03	1438.13	1437.08	1437.88	48200	69300224.0
2025-09-26 14:15:00	1437.85	1439.09	1437.31	1438.92	38500	55380476.0
2025-09-26 14:20:00	1438.92	1440.64	1438.92	1440.32	37700	54281732.0
2025-09-26 14:25:00	1440.01	1441.08	1439.18	1439.18	46900	67550720.0
2025-09-26 14:30:00	1439.75	1440.0	1438.01	1438.02	83500	120079872.0
2025-09-26 14:35:00	1438.1	1439.24	1437.06	1437.07	74800	107546627.0
2025-09-26 14:40:00	1437.16	1438.81	1436.51	1436.6	58200	83685889.0
2025-09-26 14:45:00	1436.63	1438.5	1436.6	1437.99	59400	85388281.0
2025-09-26 14:50:00	1438.0	1438.51	1437.6	1438.0	59300	85280763.0
2025-09-26 14:55:00	1437.93	1437.93	1436.51	1436.6	70000	100537349.0
2025-09-26 15:00:00	1436.55	1437.79	1435.0	1435.0	128700	184764929.0
2025-09-29 09:35:00	1439.38	1443.0	1437.0	1438.79	371000	534068288.0
2025-09-29 09:40:00	1437.5	1438.78	1435.0	1437.0	144800	208005880.0
2025-09-29 09:45:00	1437.0	1441.78	1436.01	1441.78	98600	141921672.0
2025-09-29 09:50:00	1441.55	1447.9	1441.55	1444.0	318800	460957124.0
2025-09-29 09:55:00	1444.0	1446.85	1443.1	1446.85	123800	178886522.0
2025-09-29 10:00:00	1446.95	1447.0	1445.11	1445.5	94000	135921672.0
2025-09-29 10:05:00	1445.42	1445.55	1443.05	1444.37	70600	101980926.0
2025-09-29 10:10:00	1443.99	1445.18	1443.01	1444.18	62800	90703994.0
2025-09-29 10:15:00	1443.61	1444.77	1442.04	1444.77	62200	89763714.0
2025-09-29 10:20:00	1444.8	1444.87	1438.6	1439.36	86900	125251206.0
2025-09-29 10:25:00	1439.01	1439.49	1438.18	1438.3	61100	87896190.0
2025-09-29 10:30:00	1438.31	1440.5	1438.05	1440.2	73400	105684216.0
2025-09-29 10:35:00	1440.42	1441.98	1439.49	1440.88	45400	65310724.0
2025-09-29 10:40:00	1440.15	1443.5	1440.12	1441.79	39500	56951288.0
2025-09-29 10:45:00	1441.77	1441.78	1440.17	1441.7	48300	69593356.0
2025-09-29 10:50:00	1441.7	1444.78	1441.7	1444.23	50900	73490422.0
2025-09-29 10:55:00	1444.03	1444.3	1442.52	1444.2	30500	44118014.0
2025-09-29 11:00:00	1444.2	1444.2	1441.01	1441.11	40500	58333965.0
2025-09-29 11:05:00	1441.06	1442.0	1440.17	1440.39	37800	54461435.0
2025-09-29 11:10:00	1440.67	1441.63	1440.23	1440.24	45600	65706746.0
2025-09-29 11:15:00	1440.36	1443.96	1440.36	1442.99	31600	45564417.0
2025-09-29 11:20:00	1442.99	1443.83	1442.31	1443.35	28100	40558077.0
2025-09-29 11:25:00	1443.35	1443.48	1442.61	1442.74	35600	51374346.0
2025-09-29 11:30:00	1442.61	1443.01	1441.0	1441.19	45700	65882116.0
2025-09-29 13:05:00	1441.19	1443.24	1441.18	1442.0	62000	89407483.0
2025-09-29 13:10:00	1441.55	1442.69	1441.18	1442.41	39500	57005560.0
2025-09-29 13:15:00	1441.99	1444.1	1441.89	1444.01	39100	56422668.0
2025-09-29 13:20:00	1444.01	1445.0	1443.57	1445.0	64500	93152762.0
2025-09-29 13:25:00	1445.0	1446.5	1444.46	1446.01	92300	133402873.0
2025-09-29 13:30:00	1446.5	1449.9	1446.0	1449.9	235600	341104648.0
2025-09-29 13:35:00	1450.0	1458.0	1450.0	1457.48	316700	460222720.0
2025-09-29 13:40:00	1457.65	1459.0	1456.01	1456.03	211600	308326912.0
2025-09-29 13:45:00	1456.71	1461.5	1456.05	1459.2	230200	335838720.0
2025-09-29 13:50:00	1459.0	1462.36	1458.2	1462.0	201700	294781440.0
2025-09-29 13:55:00	1461.9	1466.66	1461.8	1466.66	194600	284771328.0
2025-09-29 14:00:00	1466.55	1468.0	1465.8	1467.99	185700	272448512.0
2025-09-29 14:05:00	1468.5	1469.99	1466.0	1468.0	172800	253764608.0
2025-09-29 14:10:00	1468.5	1468.85	1467.0	1467.16	134600	197587456.0
2025-09-29 14:15:00	1467.11	1467.16	1461.54	1461.54	120300	176283136.0
2025-09-29 14:20:00	1461.53	1464.03	1461.17	1462.05	92200	134856192.0
2025-09-29 14:25:00	1462.1	1463.6	1461.05	1463.6	112400	164344320.0
2025-09-29 14:30:00	1463.6	1464.41	1462.97	1463.61	92100	134789120.0
2025-09-29 14:35:00	1463.54	1464.81	1462.97	1463.12	84400	123547136.0
2025-09-29 14:40:00	1463.1	1464.88	1462.05	1463.8	116700	170744832.0
2025-09-29 14:45:00	1463.73	1464.28	1462.02	1462.42	101200	148047872.0
2025-09-29 14:50:00	1463.0	1463.38	1461.77	1461.93	125000	182767104.0
2025-09-29 14:55:00	1461.88	1463.68	1461.88	1463.68	115500	169027584.0
2025-09-29 15:00:00	1463.68	1464.16	1460.86	1460.86	180200	263403520.0
2025-09-30 09:35:00	1460.0	1460.09	1448.01	1448.99	469600	682218240.0
2025-09-30 09:40:00	1448.99	1450.73	1445.88	1446.05	329300	476901501.0
2025-09-30 09:45:00	1446.09	1446.09	1440.0	1443.69	316300	456485247.0
2025-09-30 09:50:00	1443.5	1445.05	1441.14	1441.8	152100	219425789.0
2025-09-30 09:55:00	1441.78	1443.3	1441.03	1443.3	143100	206320904.0
2025-09-30 10:00:00	1443.81	1446.0	1442.89	1444.13	96700	139597559.0
2025-09-30 10:05:00	1444.14	1444.4	1441.32	1441.32	108000	155754248.0
2025-09-30 10:10:00	1441.32	1441.33	1440.01	1441.27	192600	277467392.0
2025-09-30 10:15:00	1441.27	1444.37	1441.27	1444.33	55600	80326144.0
2025-09-30 10:20:00	1444.39	1446.95	1444.38	1444.38	63500	91802616.0
2025-09-30 10:25:00	1444.74	1446.83	1444.07	1445.43	48700	70368772.0
2025-09-30 10:30:00	1445.12	1446.8	1443.38	1443.5	54400	78625020.0
2025-09-30 10:35:00	1443.98	1444.28	1442.01	1442.52	54500	78637830.0
2025-09-30 10:40:00	1442.88	1443.93	1442.38	1443.4	29000	41740541.0
2025-09-30 10:45:00	1443.43	1445.96	1443.42	1444.51	31900	46091015.0
2025-09-30 10:50:00	1444.51	1445.46	1444.0	1444.92	35000	50567414.0
2025-09-30 10:55:00	1444.99	1445.5	1444.1	1445.39	24900	35982338.0
2025-09-30 11:00:00	1445.41	1445.59	1444.4	1445.0	34100	49279754.0
2025-09-30 11:05:00	1445.43	1446.66	1444.93	1446.41	24500	35425528.0
2025-09-30 11:10:00	1446.44	1446.65	1444.11	1444.12	27600	39892479.0
2025-09-30 11:15:00	1444.12	1444.44	1444.04	1444.42	24400	35239176.0
2025-09-30 11:20:00	1444.46	1444.46	1443.0	1443.22	49700	71752703.0
2025-09-30 11:25:00	1443.22	1443.29	1443.01	1443.06	37300	53827066.0
2025-09-30 11:30:00	1443.02	1444.54	1443.01	1443.03	64500	93120262.0
2025-09-30 13:05:00	1443.03	1443.38	1441.27	1441.74	128900	186034174.0
2025-09-30 13:10:00	1442.0	1443.9	1441.34	1442.78	42100	60715001.0
2025-09-30 13:15:00	1442.53	1442.82	1441.33	1441.33	58500	84344327.0
2025-09-30 13:20:00	1441.36	1442.93	1441.32	1442.43	51200	73763332.0
2025-09-30 13:25:00	1442.49	1442.64	1442.08	1442.41	29100	41972988.0
2025-09-30 13:30:00	1442.41	1442.59	1442.4	1442.59	36400	52507644.0
2025-09-30 13:35:00	1442.59	1444.58	1442.5	1443.01	70100	101203976.0
2025-09-30 13:40:00	1443.0	1443.92	1442.53	1443.92	32900	47475706.0
2025-09-30 13:45:00	1443.99	1444.57	1443.02	1444.21	30200	43604228.0
2025-09-30 13:50:00	1444.26	1444.56	1444.09	1444.37	36200	52298746.0
2025-09-30 13:55:00	1444.48	1444.8	1444.13	1444.52	36300	52467204.0
2025-09-30 14:00:00	1444.79	1445.68	1444.53	1445.01	46500	67191296.0
2025-09-30 14:05:00	1445.06	1445.86	1444.56	1444.65	31100	44937217.0
2025-09-30 14:10:00	1444.58	1444.64	1444.12	1444.15	56500	81610752.0
2025-09-30 14:15:00	1444.15	1444.35	1444.11	1444.12	39600	57190393.0
2025-09-30 14:20:00	1444.19	1444.36	1444.0	1444.04	42900	61952516.0
2025-09-30 14:25:00	1444.22	1444.58	1443.53	1444.51	59900	86505466.0
2025-09-30 14:30:00	1444.58	1444.71	1443.01	1443.02	65900	95162369.0
2025-09-30 14:35:00	1443.01	1444.41	1443.01	1444.41	46800	67551743.0
2025-09-30 14:40:00	1444.4	1444.4	1443.1	1444.04	83100	119993354.0
2025-09-30 14:45:00	1444.04	1444.06	1443.86	1443.88	65300	94292478.0
2025-09-30 14:50:00	1443.86	1443.89	1443.08	1443.25	63100	91070464.0
2025-09-30 14:55:00	1443.24	1443.27	1443.0	1443.09	144600	208678908.0
2025-09-30 15:00:00	1443.06	1443.99	1443.06	1443.99	171900	248100871.0
2025-10-09 09:35:00	1436.0	1436.97	1427.53	1427.78	658900	943489279.0
2025-10-09 09:40:00	1427.78	1427.78	1422.18	1424.8	409100	582741373.0
2025-10-09 09:45:00	1424.01	1424.99	1423.0	1424.2	263200	374796676.0
2025-10-09 09:50:00	1424.11	1425.0	1423.01	1423.25	205900	293222654.0
2025-10-09 09:55:00	1423.0	1423.0	1421.0	1421.12	299900	426321666.0
2025-10-09 10:00:00	1421.12	1421.7	1420.0	1421.04	327300	464942336.0
2025-10-09 10:05:00	1421.01	1424.97	1420.89	1424.94	95500	135821571.0
2025-10-09 10:10:00	1424.88	1424.94	1422.1	1422.48	92700	131959803.0
2025-10-09 10:15:00	1422.49	1424.02	1422.0	1424.02	141600	201492486.0
2025-10-09 10:20:00	1423.93	1424.04	1422.6	1423.99	145900	207640834.0
2025-10-09 10:25:00	1424.0	1424.5	1423.0	1424.0	114600	163164413.0
2025-10-09 10:30:00	1424.0	1426.36	1423.68	1426.36	121800	173477877.0
2025-10-09 10:35:00	1426.36	1427.87	1425.5	1425.5	113500	162025740.0
2025-10-09 10:40:00	1425.46	1430.0	1425.0	1428.5	105700	150858492.0
2025-10-09 10:45:00	1428.5	1430.0	1428.14	1429.2	72300	103299584.0
2025-10-09 10:50:00	1429.12	1429.21	1426.0	1426.93	89900	128301049.0
2025-10-09 10:55:00	1426.99	1429.44	1426.99	1427.54	69400	99140615.0
2025-10-09 11:00:00	1427.55	1428.97	1427.35	1427.4	55400	79101433.0
2025-10-09 11:05:00	1427.41	1427.66	1427.14	1427.53	55100	78645255.0
2025-10-09 11:10:00	1427.89	1427.89	1426.0	1426.95	79300	113166339.0
2025-10-09 11:15:00	1426.96	1427.24	1426.96	1426.99	45300	64647677.0
2025-10-09 11:20:00	1427.01	1427.01	1425.1	1426.08	65800	93848569.0
2025-10-09 11:25:00	1426.16	1427.23	1425.55	1426.01	51900	74046467.0
2025-10-09 11:30:00	1426.01	1428.3	1425.97	1427.92	59500	84921345.0
2025-10-09 13:05:00	1427.9	1429.38	1426.03	1429.06	147500	210513411.0
2025-10-09 13:10:00	1429.0	1431.0	1428.0	1431.0	83300	119062016.0
2025-10-09 13:15:00	1431.0	1431.99	1430.75	1431.49	72700	104066560.0
2025-10-09 13:20:00	1431.49	1432.33	1431.14	1432.13	107400	153800192.0
2025-10-09 13:25:00	1432.13	1432.21	1430.77	1430.77	52200	74734080.0
2025-10-09 13:30:00	1430.77	1434.02	1430.14	1434.0	81200	116268544.0
2025-10-09 13:35:00	1434.0	1438.13	1434.0	1437.77	127200	182757888.0
2025-10-09 13:40:00	1438.13	1438.2	1436.14	1437.68	67200	96651776.0
2025-10-09 13:45:00	1437.68	1438.88	1437.0	1437.0	69300	99618304.0
2025-10-09 13:50:00	1437.0	1437.36	1435.0	1435.64	64000	91956736.0
2025-10-09 13:55:00	1435.66	1436.47	1435.01	1436.21	44900	64463872.0
2025-10-09 14:00:00	1435.61	1436.63	1435.09	1436.2	60700	87163392.0
2025-10-09 14:05:00	1436.06	1436.53	1435.24	1435.43	49800	71505920.0
2025-10-09 14:10:00	1435.44	1435.97	1435.15	1435.88	39700	56986624.0
2025-10-09 14:15:00	1435.98	1436.33	1435.14	1435.14	45900	65894400.0
2025-10-09 14:20:00	1435.08	1436.04	1435.0	1435.94	68200	97891328.0
2025-10-09 14:25:00	1435.99	1439.01	1435.95	1439.01	92200	132517376.0
2025-10-09 14:30:00	1439.0	1439.38	1437.88	1438.46	59100	84923904.0
2025-10-09 14:35:00	1438.53	1438.56	1437.1	1437.99	45000	64712192.0
2025-10-09 14:40:00	1437.98	1438.0	1437.17	1437.82	38800	55793664.0
2025-10-09 14:45:00	1437.99	1438.88	1437.99	1438.45	67000	96376320.0
2025-10-09 14:50:00	1438.45	1438.8	1437.0	1437.02	67500	97071616.0
2025-10-09 14:55:00	1437.03	1437.84	1436.78	1437.4	88000	126535680.0
2025-10-09 15:00:00	1437.4	1438.04	1436.78	1436.78	113500	163109376.0
2025-10-10 09:35:00	1437.6	1437.6	1431.9	1432.79	284900	408926208.0
2025-10-10 09:40:00	1431.0	1432.99	1430.0	1430.05	160400	229541373.0
2025-10-10 09:45:00	1430.01	1431.8	1427.7	1430.56	163200	233232903.0
2025-10-10 09:50:00	1430.0	1439.61	1429.07	1436.8	187800	269678456.0
2025-10-10 09:55:00	1436.36	1436.37	1431.1	1432.18	122200	175286275.0
2025-10-10 10:00:00	1432.09	1433.81	1430.21	1430.98	81300	116420100.0
2025-10-10 10:05:00	1430.4	1433.36	1430.21	1431.04	73300	104885890.0
2025-10-10 10:10:00	1431.39	1433.91	1431.34	1432.78	58100	83205249.0
2025-10-10 10:15:00	1433.0	1437.5	1432.69	1437.27	101900	146225153.0
2025-10-10 10:20:00	1437.0	1438.99	1435.11	1438.99	117600	169054079.0
2025-10-10 10:25:00	1439.88	1439.89	1437.23	1439.0	103800	149369976.0
2025-10-10 10:30:00	1439.0	1439.5	1437.58	1437.58	55500	79847549.0
2025-10-10 10:35:00	1437.6	1437.6	1435.93	1436.25	45700	65654785.0
2025-10-10 10:40:00	1436.28	1438.02	1436.0	1437.88	30100	43252234.0
2025-10-10 10:45:00	1437.96	1438.6	1437.62	1437.97	32100	46163198.0
2025-10-10 10:50:00	1437.99	1438.39	1437.99	1438.2	41700	59971061.0
2025-10-10 10:55:00	1438.07	1438.2	1434.5	1434.7	55300	79438081.0
2025-10-10 11:00:00	1434.7	1434.8	1434.0	1434.6	30600	43898884.0
2025-10-10 11:05:00	1434.6	1434.7	1433.1	1433.2	52900	75858946.0
2025-10-10 11:10:00	1433.97	1434.48	1433.21	1434.23	23300	33412864.0
2025-10-10 11:15:00	1434.24	1434.99	1433.7	1434.23	37900	54351616.0
2025-10-10 11:20:00	1434.88	1435.54	1434.31	1434.91	32500	46629634.0
2025-10-10 11:25:00	1435.14	1435.14	1433.0	1433.47	51100	73258238.0
2025-10-10 11:30:00	1433.47	1433.47	1432.0	1432.51	53300	76382462.0
2025-10-10 13:05:00	1432.98	1434.56	1432.39	1432.5	61500	88136968.0
2025-10-10 13:10:00	1432.22	1434.38	1432.0	1433.82	50200	71878387.0
2025-10-10 13:15:00	1433.92	1434.11	1432.13	1432.65	41000	58774025.0
2025-10-10 13:20:00	1433.0	1433.0	1431.0	1431.02	68000	97392131.0
2025-10-10 13:25:00	1431.17	1432.08	1430.9	1430.92	51000	73007103.0
2025-10-10 13:30:00	1430.93	1431.05	1430.6	1430.64	40300	57660662.0
2025-10-10 13:35:00	1430.65	1430.71	1430.1	1430.13	55000	78667270.0
2025-10-10 13:40:00	1430.12	1430.61	1430.0	1430.02	75600	108050944.0
2025-10-10 13:45:00	1430.01	1430.12	1430.0	1430.05	80600	115259392.0
2025-10-10 13:50:00	1430.04	1430.21	1430.0	1430.0	71400	102107648.0
2025-10-10 13:55:00	1430.06	1433.0	1430.0	1433.0	70300	100554751.0
2025-10-10 14:00:00	1433.0	1433.3	1432.2	1433.3	34100	48946684.0
2025-10-10 14:05:00	1433.3	1433.85	1431.5	1431.5	40000	57222149.0
2025-10-10 14:10:00	1431.5	1431.5	1430.0	1430.05	75300	107801856.0
2025-10-10 14:15:00	1430.05	1430.26	1429.51	1429.51	56000	79976960.0
2025-10-10 14:20:00	1429.54	1430.09	1429.0	1429.01	73500	105078784.0
2025-10-10 14:25:00	1429.02	1429.07	1428.4	1429.0	76700	109585920.0
2025-10-10 14:30:00	1429.0	1429.4	1428.88	1429.02	66400	94912000.0
2025-10-10 14:35:00	1429.03	1429.82	1428.93	1429.82	69400	99163648.0
2025-10-10 14:40:00	1429.74	1430.0	1429.17	1429.17	67500	96500736.0
2025-10-10 14:45:00	1429.11	1429.11	1428.56	1428.69	95300	136178176.0
2025-10-10 14:50:00	1428.88	1429.14	1428.66	1428.79	94900	135597568.0
2025-10-10 14:55:00	1428.97	1429.6	1428.71	1429.04	117900	168555008.0
2025-10-10 15:00:00	1429.09	1430.0	1429.0	1430.0	71700	102505472.0
2025-10-13 09:35:00	1415.7	1422.22	1415.12	1420.18	559300	793474560.0
2025-10-13 09:40:00	1420.18	1422.2	1418.5	1421.02	263200	373733639.0
2025-10-13 09:45:00	1420.22	1421.99	1417.98	1418.0	219600	311736566.0
2025-10-13 09:50:00	1418.02	1420.69	1417.47	1418.93	144900	205663496.0
2025-10-13 09:55:00	1418.94	1419.83	1418.52	1418.7	103100	146300279.0
2025-10-13 10:00:00	1418.53	1418.88	1416.12	1416.67	181500	257255300.0
2025-10-13 10:05:00	1416.4	1416.97	1415.7	1415.71	208100	294687750.0
2025-10-13 10:10:00	1415.7	1416.27	1415.2	1415.22	163300	231110401.0
2025-10-13 10:15:00	1415.22	1416.2	1415.22	1416.16	82500	116801266.0
2025-10-13 10:20:00	1416.84	1417.56	1416.01	1416.46	85300	120820231.0
2025-10-13 10:25:00	1416.6	1418.99	1416.02	1418.49	77200	109452539.0
2025-10-13 10:30:00	1418.0	1418.0	1416.2	1416.24	84500	119734025.0
2025-10-13 10:35:00	1416.2	1417.57	1416.02	1417.36	73100	103568892.0
2025-10-13 10:40:00	1417.0	1417.5	1416.01	1416.07	86600	122684153.0
2025-10-13 10:45:00	1416.08	1417.35	1416.06	1416.88	66700	94476031.0
2025-10-13 10:50:00	1416.88	1417.94	1416.88	1417.44	61700	87437312.0
2025-10-13 10:55:00	1417.21	1417.75	1416.01	1417.75	101400	143656709.0
2025-10-13 11:00:00	1417.27	1418.0	1417.24	1417.25	44000	62370305.0
2025-10-13 11:05:00	1417.2	1417.2	1416.03	1416.09	52900	74925826.0
2025-10-13 11:10:00	1416.08	1416.58	1416.01	1416.08	56300	79725312.0
2025-10-13 11:15:00	1416.11	1417.02	1416.1	1416.61	42400	60060161.0
2025-10-13 11:20:00	1416.61	1416.86	1416.15	1416.15	43100	61055740.0
2025-10-13 11:25:00	1416.1	1416.16	1415.52	1415.53	135300	191544577.0
2025-10-13 11:30:00	1415.56	1416.1	1415.22	1415.93	97200	137585916.0
2025-10-13 13:05:00	1415.93	1416.8	1415.66	1416.58	82000	116107779.0
2025-10-13 13:10:00	1416.8	1417.48	1416.79	1417.14	45900	65041411.0
2025-10-13 13:15:00	1417.14	1417.46	1417.14	1417.28	36900	52307456.0
2025-10-13 13:20:00	1417.24	1418.5	1417.23	1418.35	53900	76425216.0
2025-10-13 13:25:00	1418.39	1418.39	1418.02	1418.39	36600	51908604.0
2025-10-13 13:30:00	1418.39	1418.73	1418.39	1418.51	43500	61703679.0
2025-10-13 13:35:00	1418.51	1420.88	1418.45	1420.19	90200	128032779.0
2025-10-13 13:40:00	1420.3	1421.32	1419.88	1421.27	73600	104518650.0
2025-10-13 13:45:00	1421.32	1421.47	1420.38	1420.38	68900	97900032.0
2025-10-13 13:50:00	1420.38	1420.58	1418.41	1419.0	79200	112428030.0
2025-10-13 13:55:00	1419.0	1420.18	1418.49	1420.11	51000	72398338.0
2025-10-13 14:00:00	1420.11	1421.0	1419.97	1420.34	49500	70366720.0
2025-10-13 14:05:00	1420.58	1421.0	1420.15	1420.19	46900	66620416.0
2025-10-13 14:10:00	1420.3	1420.32	1420.0	1420.05	58900	83645952.0
2025-10-13 14:15:00	1420.05	1420.2	1419.97	1419.97	41900	59514373.0
2025-10-13 14:20:00	1419.97	1419.98	1419.0	1419.5	66500	94398968.0
2025-10-13 14:25:00	1419.33	1420.22	1419.33	1419.52	55600	78893563.0
2025-10-13 14:30:00	1419.52	1419.97	1418.7	1418.71	69200	98234376.0
2025-10-13 14:35:00	1418.85	1419.97	1418.71	1419.49	58600	83153916.0
2025-10-13 14:40:00	1419.45	1419.51	1419.08	1419.25	72800	103324672.0
2025-10-13 14:45:00	1419.25	1419.25	1419.03	1419.03	77200	109556745.0
2025-10-13 14:50:00	1419.06	1419.11	1418.88	1418.99	93900	133155323.0
2025-10-13 14:55:00	1418.99	1419.67	1418.86	1419.28	114600	162647036.0
2025-10-13 15:00:00	1419.2	1419.45	1419.18	1419.2	106400	151002628.0
2025-10-14 09:35:00	1429.99	1434.43	1429.99	1433.49	516500	739811707.0
2025-10-14 09:40:00	1433.0	1433.0	1430.0	1431.8	215200	308058497.0
2025-10-14 09:45:00	1431.8	1437.44	1430.28	1434.08	304700	436945404.0
2025-10-14 09:50:00	1434.08	1434.97	1431.98	1432.0	128000	183412224.0
2025-10-14 09:55:00	1431.98	1434.21	1431.01	1433.79	94400	135223303.0
2025-10-14 10:00:00	1433.95	1439.81	1433.79	1439.4	253900	364939271.0
2025-10-14 10:05:00	1439.69	1440.58	1438.0	1439.0	199700	287498746.0
2025-10-14 10:10:00	1439.1	1439.1	1437.21	1438.53	86100	123805688.0
2025-10-14 10:15:00	1438.53	1439.0	1436.26	1438.5	122500	176157193.0
2025-10-14 10:20:00	1438.8	1439.66	1437.62	1439.29	134100	193037572.0
2025-10-14 10:25:00	1439.38	1446.88	1439.38	1446.88	291400	420212475.0
2025-10-14 10:30:00	1446.48	1446.9	1444.04	1444.44	215000	310874880.0
2025-10-14 10:35:00	1444.44	1446.45	1442.56	1446.4	132200	190945280.0
2025-10-14 10:40:00	1446.48	1450.41	1446.11	1449.96	303900	440205824.0
2025-10-14 10:45:00	1450.0	1459.06	1449.88	1459.06	286500	416550912.0
2025-10-14 10:50:00	1459.34	1464.0	1456.0	1456.0	362000	529119232.0
2025-10-14 10:55:00	1456.0	1456.0	1452.3	1453.02	134700	195838976.0
2025-10-14 11:00:00	1453.0	1453.8	1450.0	1450.6	80800	117281792.0
2025-10-14 11:05:00	1450.6	1452.99	1450.08	1452.66	85400	123948032.0
2025-10-14 11:10:00	1452.63	1457.59	1452.34	1457.19	127800	185746944.0
2025-10-14 11:15:00	1458.12	1458.12	1451.32	1452.2	84800	123329536.0
2025-10-14 11:20:00	1452.14	1454.89	1452.04	1452.99	99700	144942080.0
2025-10-14 11:25:00	1452.99	1454.13	1450.77	1452.9	112200	162921472.0
2025-10-14 11:30:00	1453.66	1453.96	1450.8	1452.6	60800	88378368.0
2025-10-14 13:05:00	1452.7	1452.7	1447.45	1447.6	184000	266752000.0
2025-10-14 13:10:00	1447.6	1448.59	1447.03	1448.56	86100	124681728.0
2025-10-14 13:15:00	1448.59	1452.0	1448.01	1448.28	109400	158591488.0
2025-10-14 13:20:00	1448.28	1449.21	1448.28	1448.38	68700	99526656.0
2025-10-14 13:25:00	1448.37	1451.88	1448.22	1451.88	73500	106552320.0
2025-10-14 13:30:00	1451.91	1454.09	1451.09	1453.08	93100	135301120.0
2025-10-14 13:35:00	1453.1	1453.3	1452.86	1452.86	70900	103027712.0
2025-10-14 13:40:00	1452.88	1452.98	1449.88	1449.96	55000	79846912.0
2025-10-14 13:45:00	1449.95	1449.99	1449.27	1449.27	63700	92340736.0
2025-10-14 13:50:00	1449.08	1449.08	1448.0	1448.19	70400	101955584.0
2025-10-14 13:55:00	1448.2	1449.53	1448.05	1449.53	64100	92847616.0
2025-10-14 14:00:00	1449.58	1450.0	1448.98	1449.14	57900	83927040.0
2025-10-14 14:05:00	1448.84	1449.07	1447.4	1447.47	70200	101652480.0
2025-10-14 14:10:00	1447.47	1447.55	1447.0	1447.0	72800	105261568.0
2025-10-14 14:15:00	1447.0	1450.05	1446.75	1450.0	91700	132769792.0
2025-10-14 14:20:00	1450.05	1450.91	1448.83	1448.83	72600	105275392.0
2025-10-14 14:25:00	1448.84	1450.05	1448.78	1450.0	94000	136273408.0
2025-10-14 14:30:00	1449.99	1450.0	1448.71	1449.24	80800	117097472.0
2025-10-14 14:35:00	1449.23	1452.91	1449.07	1450.19	125400	181984256.0
2025-10-14 14:40:00	1450.02	1450.14	1448.49	1448.83	97000	140601344.0
2025-10-14 14:45:00	1448.8	1450.63	1448.02	1449.87	128200	185763840.0
2025-10-14 14:50:00	1449.71	1452.0	1449.14	1451.39	146600	212621312.0
2025-10-14 14:55:00	1451.4	1452.0	1451.32	1452.0	142300	206537728.0
2025-10-14 15:00:00	1451.98	1452.58	1451.5	1451.99	64400	93494272.0
2025-10-15 09:35:00	1450.98	1460.5	1445.88	1457.03	413200	601010368.0
2025-10-15 09:40:00	1457.03	1460.7	1454.03	1457.0	232600	338928188.0
2025-10-15 09:45:00	1457.0	1457.74	1449.0	1449.85	186400	271080445.0
2025-10-15 09:50:00	1448.8	1454.92	1446.9	1454.88	189300	274275968.0
2025-10-15 09:55:00	1454.88	1457.83	1454.88	1455.61	100700	146657155.0
2025-10-15 10:00:00	1455.99	1456.49	1452.47	1454.99	62600	91027964.0
2025-10-15 10:05:00	1455.0	1456.45	1452.0	1452.87	69800	101496332.0
2025-10-15 10:10:00	1452.0	1452.83	1448.96	1450.38	84500	122601334.0
2025-10-15 10:15:00	1450.38	1453.57	1450.06	1452.02	104600	151855373.0
2025-10-15 10:20:00	1452.91	1455.54	1451.97	1454.39	68700	99854193.0
2025-10-15 10:25:00	1454.39	1454.75	1452.49	1453.12	61200	88942092.0
2025-10-15 10:30:00	1454.48	1454.7	1453.3	1454.67	49300	71615741.0
2025-10-15 10:35:00	1454.56	1456.12	1454.04	1455.52	53300	77574655.0
2025-10-15 10:40:00	1456.0	1458.31	1455.93	1457.83	88200	128552184.0
2025-10-15 10:45:00	1457.34	1459.6	1456.99	1459.31	72200	105367310.0
2025-10-15 10:50:00	1459.31	1459.49	1456.97	1458.03	76800	111994112.0
2025-10-15 10:55:00	1458.03	1458.49	1456.0	1458.29	54300	79136756.0
2025-10-15 11:00:00	1458.3	1458.6	1455.98	1458.44	55400	80747532.0
2025-10-15 11:05:00	1458.7	1459.66	1458.7	1459.49	77700	113387770.0
2025-10-15 11:10:00	1460.0	1462.52	1459.72	1461.88	191700	279973376.0
2025-10-15 11:15:00	1461.88	1462.4	1459.68	1460.71	83300	121814528.0
2025-10-15 11:20:00	1460.71	1461.28	1458.01	1458.42	60000	87496199.0
2025-10-15 11:25:00	1458.32	1459.28	1456.37	1456.37	46900	68354296.0
2025-10-15 11:30:00	1456.31	1458.41	1454.69	1458.39	47700	69439229.0
2025-10-15 13:05:00	1458.4	1458.4	1452.6	1452.6	90900	132310524.0
2025-10-15 13:10:00	1452.58	1454.57	1452.05	1454.57	49700	72224518.0
2025-10-15 13:15:00	1454.57	1456.55	1454.01	1456.17	41900	60960002.0
2025-10-15 13:20:00	1456.6	1456.9	1453.61	1453.85	43800	63741945.0
2025-10-15 13:25:00	1453.51	1455.0	1453.02	1453.96	54700	79526407.0
2025-10-15 13:30:00	1453.72	1454.88	1453.67	1454.35	42300	61526534.0
2025-10-15 13:35:00	1454.36	1456.0	1453.89	1455.19	66800	97167868.0
2025-10-15 13:40:00	1455.19	1455.23	1453.0	1453.0	72400	105262082.0
2025-10-15 13:45:00	1453.03	1453.57	1453.0	1453.36	48300	70189052.0
2025-10-15 13:50:00	1453.4	1455.23	1453.3	1454.55	44700	65003004.0
2025-10-15 13:55:00	1454.55	1456.5	1454.55	1455.08	40100	58368005.0
2025-10-15 14:00:00	1455.18	1456.76	1455.02	1456.23	37600	54829573.0
2025-10-15 14:05:00	1456.25	1458.7	1455.66	1458.5	58300	84947450.0
2025-10-15 14:10:00	1458.49	1458.77	1457.0	1458.77	38000	55270908.0
2025-10-15 14:15:00	1458.8	1461.24	1458.8	1459.8	94500	137979908.0
2025-10-15 14:20:00	1460.0	1461.14	1459.79	1459.79	75200	109828608.0
2025-10-15 14:25:00	1459.7	1460.41	1459.42	1460.28	69100	100932608.0
2025-10-15 14:30:00	1460.28	1462.5	1460.28	1461.99	166100	242793984.0
2025-10-15 14:35:00	1462.0	1462.48	1461.14	1462.01	114200	166998528.0
2025-10-15 14:40:00	1462.01	1462.03	1460.51	1460.85	60800	88838144.0
2025-10-15 14:45:00	1460.87	1462.22	1460.78	1462.1	101800	148813824.0
2025-10-15 14:50:00	1462.1	1462.5	1461.9	1462.3	112000	163771904.0
2025-10-15 14:55:00	1462.3	1463.0	1462.24	1462.99	141300	206690816.0
2025-10-15 15:00:00	1462.99	1462.99	1462.0	1462.0	83600	122248192.0
2025-10-16 09:35:00	1461.92	1464.8	1458.99	1464.8	240200	351235584.0
2025-10-16 09:40:00	1464.7	1467.91	1461.97	1463.04	237400	347900679.0
2025-10-16 09:45:00	1462.32	1467.77	1462.32	1467.49	169900	248862973.0
2025-10-16 09:50:00	1468.0	1472.99	1467.18	1469.0	273000	401234932.0
2025-10-16 09:55:00	1468.06	1469.0	1465.02	1467.44	85800	125868680.0
2025-10-16 10:00:00	1467.2	1471.0	1467.18	1471.0	84900	124783108.0
2025-10-16 10:05:00	1470.84	1477.43	1470.09	1477.29	252200	371925884.0
2025-10-16 10:10:00	1477.58	1482.3	1477.3	1482.2	327700	484802304.0
2025-10-16 10:15:00	1482.26	1482.62	1477.71	1477.71	160300	237364992.0
2025-10-16 10:20:00	1477.71	1479.17	1475.8	1475.92	89900	132808448.0
2025-10-16 10:25:00	1475.93	1476.98	1473.37	1474.9	65900	97222144.0
2025-10-16 10:30:00	1474.89	1474.9	1471.54	1471.99	70800	104258310.0
2025-10-16 10:35:00	1471.69	1471.82	1469.02	1470.76	66100	97176050.0
2025-10-16 10:40:00	1470.07	1473.01	1470.01	1471.0	38300	56456204.0
2025-10-16 10:45:00	1471.76	1474.99	1471.76	1474.99	40000	58941436.0
2025-10-16 10:50:00	1475.0	1476.82	1473.47	1476.65	46200	68082936.0
2025-10-16 10:55:00	1476.23	1476.71	1474.0	1475.59	39200	57871624.0
2025-10-16 11:00:00	1475.88	1477.98	1475.0	1476.4	51200	75586048.0
2025-10-16 11:05:00	1477.51	1477.99	1476.31	1477.57	37900	55981568.0
2025-10-16 11:10:00	1477.46	1477.89	1476.33	1477.53	44000	64988160.0
2025-10-16 11:15:00	1477.98	1479.6	1477.87	1478.7	56500	83535872.0
2025-10-16 11:20:00	1478.69	1479.0	1475.21	1477.91	37600	55531776.0
2025-10-16 11:25:00	1477.61	1479.18	1476.75	1477.64	44700	66071808.0
2025-10-16 11:30:00	1478.0	1478.0	1474.06	1474.06	34400	50797056.0
2025-10-16 13:05:00	1474.86	1478.0	1474.0	1477.82	63400	93576704.0
2025-10-16 13:10:00	1476.8	1477.7	1474.51	1476.01	44500	65714694.0
2025-10-16 13:15:00	1476.01	1476.65	1475.65	1475.65	33300	49149946.0
2025-10-16 13:20:00	1475.08	1475.8	1473.5	1475.02	37900	55881208.0
2025-10-16 13:25:00	1474.5	1476.51	1474.5	1475.99	41300	60953096.0
2025-10-16 13:30:00	1475.99	1476.63	1474.03	1475.38	106400	156916736.0
2025-10-16 13:35:00	1474.71	1475.0	1473.5	1474.37	57700	85064706.0
2025-10-16 13:40:00	1474.37	1476.0	1474.37	1475.77	37000	54586878.0
2025-10-16 13:45:00	1475.01	1475.9	1474.9	1475.4	29200	43082744.0
2025-10-16 13:50:00	1475.04	1475.39	1474.7	1475.38	24400	35989504.0
2025-10-16 13:55:00	1475.39	1478.58	1475.18	1478.2	83200	122860552.0
2025-10-16 14:00:00	1477.9	1479.4	1477.9	1477.95	38800	57373184.0
2025-10-16 14:05:00	1477.85	1480.8	1477.76	1480.01	110200	162947072.0
2025-10-16 14:10:00	1480.01	1480.68	1479.47	1479.48	74600	110409216.0
2025-10-16 14:15:00	1479.46	1482.0	1479.45	1481.81	146100	216391168.0
2025-10-16 14:20:00	1481.8	1482.64	1481.4	1482.59	133000	197184000.0
2025-10-16 14:25:00	1482.59	1482.71	1481.41	1481.41	81900	121337344.0
2025-10-16 14:30:00	1481.41	1482.98	1481.39	1482.98	84000	124533760.0
2025-10-16 14:35:00	1483.0	1484.13	1483.0	1483.98	126000	186984960.0
2025-10-16 14:40:00	1484.0	1484.17	1482.9	1482.9	76800	113956352.0
2025-10-16 14:45:00	1482.89	1482.99	1481.73	1482.29	93200	138214400.0
2025-10-16 14:50:00	1482.29	1484.15	1482.29	1483.96	113900	168910336.0
2025-10-16 14:55:00	1483.98	1484.55	1483.91	1484.5	194100	288098816.0
2025-10-16 15:00:00	1484.55	1484.95	1484.5	1484.91	148000	219757056.0
2025-10-17 09:35:00	1483.1	1483.1	1474.91	1476.0	257800	381155424.0
2025-10-17 09:40:00	1476.03	1482.0	1476.03	1482.0	84200	124450592.0
2025-10-17 09:45:00	1482.0	1487.89	1480.89	1485.0	136900	203302713.0
2025-10-17 09:50:00	1485.0	1485.57	1480.89	1482.94	70500	104593795.0
2025-10-17 09:55:00	1481.94	1482.0	1476.21	1477.97	119000	175969095.0
2025-10-17 10:00:00	1477.99	1479.03	1477.06	1477.98	69400	102561402.0
2025-10-17 10:05:00	1477.13	1478.0	1476.1	1477.2	88900	131305470.0
2025-10-17 10:10:00	1477.0	1477.24	1471.61	1471.61	175800	259296765.0
2025-10-17 10:15:00	1471.0	1473.01	1470.0	1471.0	136200	200369545.0
2025-10-17 10:20:00	1471.0	1471.34	1466.24	1467.3	133700	196323711.0
2025-10-17 10:25:00	1467.3	1467.3	1465.38	1466.99	137400	201502848.0
2025-10-17 10:30:00	1466.98	1468.03	1465.7	1466.87	58400	85691776.0
2025-10-17 10:35:00	1466.8	1470.89	1466.71	1469.76	58300	85628927.0
2025-10-17 10:40:00	1469.77	1471.4	1468.55	1471.0	51500	75712517.0
2025-10-17 10:45:00	1470.8	1470.8	1468.79	1468.79	37000	54381308.0
2025-10-17 10:50:00	1468.65	1470.52	1468.52	1469.53	34100	50033664.0
2025-10-17 10:55:00	1470.26	1472.0	1470.0	1471.75	49900	73408512.0
2025-10-17 11:00:00	1471.9	1473.0	1471.9	1472.7	35800	52709368.0
2025-10-17 11:05:00	1472.96	1474.0	1471.37	1473.6	56800	83739663.0
2025-10-17 11:10:00	1473.36	1474.45	1471.88	1472.95	44300	65259769.0
2025-10-17 11:15:00	1472.95	1473.19	1471.02	1472.13	38100	56089596.0
2025-10-17 11:20:00	1472.0	1474.7	1472.0	1474.7	27700	40814596.0
2025-10-17 11:25:00	1474.6	1477.0	1473.16	1475.55	60000	88540678.0
2025-10-17 11:30:00	1476.0	1476.01	1470.3	1471.27	26000	38286844.0
2025-10-17 13:05:00	1470.5	1473.9	1470.5	1472.51	64900	95382532.0
2025-10-17 13:10:00	1472.51	1472.7	1470.0	1470.28	49600	72950258.0
2025-10-17 13:15:00	1470.97	1471.18	1470.0	1470.69	40000	58812936.0
2025-10-17 13:20:00	1470.33	1472.0	1470.12	1470.27	44700	65818106.0
2025-10-17 13:25:00	1470.23	1470.97	1470.0	1470.88	39400	57928454.0
2025-10-17 13:30:00	1470.06	1471.98	1470.06	1471.8	43300	63685636.0
2025-10-17 13:35:00	1471.8	1472.7	1470.2	1471.0	48100	70776316.0
2025-10-17 13:40:00	1471.08	1471.24	1468.0	1468.08	57600	84621568.0
2025-10-17 13:45:00	1468.02	1468.1	1466.5	1466.53	67600	99200768.0
2025-10-17 13:50:00	1466.54	1468.49	1466.03	1468.49	45900	67331328.0
2025-10-17 13:55:00	1468.49	1468.85	1467.48	1467.51	31100	45716992.0
2025-10-17 14:00:00	1468.37	1468.37	1466.6	1466.6	41300	60595968.0
2025-10-17 14:05:00	1466.66	1467.86	1465.27	1466.36	73600	107907328.0
2025-10-17 14:10:00	1466.38	1467.96	1466.19	1466.55	38900	57064192.0
2025-10-17 14:15:00	1466.0	1466.3	1465.11	1465.3	48800	71520512.0
2025-10-17 14:20:00	1465.49	1466.79	1465.1	1465.15	63200	92617472.0
2025-10-17 14:25:00	1465.15	1465.16	1461.7	1461.7	128800	188503296.0
2025-10-17 14:30:00	1461.66	1462.0	1460.0	1461.0	118500	172969216.0
2025-10-17 14:35:00	1461.7	1461.7	1457.78	1458.6	139600	203808256.0
2025-10-17 14:40:00	1458.0	1458.85	1456.45	1456.45	165900	241767424.0
2025-10-17 14:45:00	1456.69	1458.86	1456.5	1457.64	90000	131215360.0
2025-10-17 14:50:00	1457.65	1458.17	1456.58	1456.97	85900	125168640.0
2025-10-17 14:55:00	1456.94	1457.3	1454.03	1455.99	158200	230251520.0
2025-10-17 15:00:00	1455.99	1458.66	1455.0	1455.0	136000	197982208.0
2025-10-20 09:35:00	1455.0	1469.5	1455.0	1466.7	280100	409853920.0
2025-10-20 09:40:00	1465.82	1468.0	1463.92	1465.87	114100	167311904.0
2025-10-20 09:45:00	1466.09	1469.09	1463.39	1468.1	155300	227810688.0
2025-10-20 09:50:00	1467.45	1468.58	1461.19	1462.04	125200	183386688.0
2025-10-20 09:55:00	1462.05	1464.08	1458.16	1460.26	118400	173016263.0
2025-10-20 10:00:00	1461.55	1461.55	1455.0	1456.97	137800	200739449.0
2025-10-20 10:05:00	1456.99	1460.0	1455.6	1459.12	72400	105502458.0
2025-10-20 10:10:00	1459.13	1459.63	1454.97	1457.68	83200	121201162.0
2025-10-20 10:15:00	1457.68	1460.97	1456.5	1460.72	64800	94438004.0
2025-10-20 10:20:00	1460.19	1464.0	1460.19	1463.4	73900	108096392.0
2025-10-20 10:25:00	1461.69	1463.29	1460.64	1462.1	37100	54240632.0
2025-10-20 10:30:00	1462.1	1464.87	1462.1	1464.87	46800	68515712.0
2025-10-20 10:35:00	1466.26	1467.0	1463.91	1463.98	70000	102603910.0
2025-10-20 10:40:00	1463.03	1464.38	1460.99	1460.99	68000	99476102.0
2025-10-20 10:45:00	1460.8	1464.4	1460.8	1464.29	31300	45870071.0
2025-10-20 10:50:00	1465.0	1465.0	1461.23	1462.0	37300	54582537.0
2025-10-20 10:55:00	1461.99	1462.9	1460.03	1460.03	27500	40208126.0
2025-10-20 11:00:00	1460.0	1460.66	1459.1	1459.55	24400	35621630.0
2025-10-20 11:05:00	1459.53	1460.87	1459.53	1459.53	22900	33438976.0
2025-10-20 11:10:00	1459.5	1460.34	1459.0	1460.31	27700	40438784.0
2025-10-20 11:15:00	1459.36	1462.9	1459.36	1462.9	26200	38285570.0
2025-10-20 11:20:00	1462.93	1464.89	1462.89	1463.0	31300	45820925.0
2025-10-20 11:25:00	1462.91	1464.63	1462.0	1464.12	23300	34083840.0
2025-10-20 11:30:00	1464.0	1464.0	1460.0	1460.79	23200	33935617.0
2025-10-20 13:05:00	1460.81	1462.3	1460.79	1460.82	25100	36675844.0
2025-10-20 13:10:00	1461.0	1461.92	1460.21	1461.59	27200	39734530.0
2025-10-20 13:15:00	1461.69	1462.0	1460.59	1461.79	22900	33469183.0
2025-10-20 13:20:00	1461.79	1464.0	1460.7	1464.0	28000	40963323.0
2025-10-20 13:25:00	1463.97	1465.93	1463.0	1465.86	39200	57338112.0
2025-10-20 13:30:00	1465.73	1465.98	1464.3	1465.57	25000	36704771.0
2025-10-20 13:35:00	1465.57	1465.6	1462.29	1463.94	30700	44935421.0
2025-10-20 13:40:00	1464.0	1464.58	1463.38	1463.4	21200	31033336.0
2025-10-20 13:45:00	1463.4	1464.46	1463.4	1464.4	21800	31913476.0
2025-10-20 13:50:00	1464.4	1464.6	1463.66	1464.58	25200	36899072.0
2025-10-20 13:55:00	1464.5	1464.58	1463.0	1463.0	33500	49052924.0
2025-10-20 14:00:00	1463.0	1463.59	1461.0	1461.99	28300	41381120.0
2025-10-20 14:05:00	1461.99	1462.01	1460.68	1461.07	27700	40481792.0
2025-10-20 14:10:00	1461.08	1461.1	1460.58	1461.0	33400	48839426.0
2025-10-20 14:15:00	1461.0	1461.98	1460.7	1461.0	35500	51816716.0
2025-10-20 14:20:00	1461.0	1461.08	1460.17	1460.58	36500	53313274.0
2025-10-20 14:25:00	1460.48	1460.89	1459.19	1459.19	60100	87769080.0
2025-10-20 14:30:00	1459.21	1459.26	1459.01	1459.13	29800	43482368.0
2025-10-20 14:35:00	1459.13	1459.14	1457.0	1457.39	45800	66771720.0
2025-10-20 14:40:00	1457.39	1458.09	1457.38	1458.0	39200	57146880.0
2025-10-20 14:45:00	1458.04	1459.02	1457.6	1458.0	53600	78188032.0
2025-10-20 14:50:00	1458.0	1458.77	1457.39	1458.51	41400	60357888.0
2025-10-20 14:55:00	1458.02	1458.74	1457.8	1458.0	72200	105277184.0
2025-10-20 15:00:00	1458.0	1458.03	1457.77	1457.93	69200	100821248.0
2025-10-21 09:35:00	1459.0	1462.9	1455.55	1460.01	112100	163581040.0
2025-10-21 09:40:00	1461.02	1466.0	1459.98	1465.99	122600	179421520.0
2025-10-21 09:45:00	1465.0	1468.02	1464.31	1466.47	125700	184327360.0
2025-10-21 09:50:00	1466.99	1468.0	1463.0	1464.0	66400	97299256.0
2025-10-21 09:55:00	1464.34	1466.94	1462.96	1462.97	66000	96667660.0
2025-10-21 10:00:00	1462.98	1466.91	1462.98	1466.55	55100	80707068.0
2025-10-21 10:05:00	1466.61	1469.9	1466.0	1468.55	115100	168993912.0
2025-10-21 10:10:00	1468.04	1468.7	1464.86	1466.0	63700	93428105.0
2025-10-21 10:15:00	1466.99	1468.5	1466.21	1466.33	74900	109935167.0
2025-10-21 10:20:00	1466.33	1467.92	1463.85	1466.66	60000	87936128.0
2025-10-21 10:25:00	1467.82	1467.82	1466.22	1466.92	33300	48875768.0
2025-10-21 10:30:00	1466.94	1467.85	1466.3	1466.38	62800	92147336.0
2025-10-21 10:35:00	1467.68	1469.0	1466.0	1468.92	97000	142324732.0
2025-10-21 10:40:00	1469.0	1469.6	1467.3	1469.0	60100	88321789.0
2025-10-21 10:45:00	1469.0	1469.93	1468.78	1469.69	56300	82737410.0
2025-10-21 10:50:00	1469.68	1469.82	1467.17	1467.8	34000	49934846.0
2025-10-21 10:55:00	1467.29	1469.0	1467.27	1468.0	28900	42434439.0
2025-10-21 11:00:00	1468.49	1468.68	1465.1	1467.26	45200	66309368.0
2025-10-21 11:05:00	1467.29	1467.29	1464.0	1464.11	41600	60964748.0
2025-10-21 11:10:00	1464.0	1465.0	1463.0	1463.01	36800	53878396.0
2025-10-21 11:15:00	1463.16	1464.34	1462.45	1462.91	36300	53113088.0
2025-10-21 11:20:00	1462.91	1463.8	1462.81	1463.5	31500	46062720.0
2025-10-21 11:25:00	1463.5	1466.97	1463.5	1465.0	52000	76189444.0
2025-10-21 11:30:00	1464.98	1467.99	1464.3	1467.99	53000	77623804.0
2025-10-21 13:05:00	1467.22	1467.22	1463.48	1464.35	58400	85588486.0
2025-10-21 13:10:00	1464.37	1465.88	1463.5	1465.88	25500	37339894.0
2025-10-21 13:15:00	1465.86	1465.97	1464.21	1465.5	20100	29451260.0
2025-10-21 13:20:00	1465.59	1466.8	1464.77	1465.01	33000	48369667.0
2025-10-21 13:25:00	1465.01	1465.83	1462.52	1463.8	48200	70554629.0
2025-10-21 13:30:00	1462.91	1464.88	1462.91	1463.27	26200	38356740.0
2025-10-21 13:35:00	1463.4	1464.0	1462.0	1462.53	55300	80905468.0
2025-10-21 13:40:00	1462.5	1463.97	1461.5	1462.1	47600	69609209.0
2025-10-21 13:45:00	1462.29	1463.0	1462.11	1463.0	23400	34298121.0
2025-10-21 13:50:00	1463.0	1463.83	1462.45	1462.85	40100	58590457.0
2025-10-21 13:55:00	1462.75	1463.97	1462.5	1463.02	24800	36294409.0
2025-10-21 14:00:00	1463.63	1463.85	1462.33	1462.45	32200	47101690.0
2025-10-21 14:05:00	1462.29	1465.04	1462.29	1464.99	44200	64785666.0
2025-10-21 14:10:00	1465.0	1465.9	1464.99	1465.88	35600	52167418.0
2025-10-21 14:15:00	1465.95	1466.0	1465.2	1465.48	27900	40892672.0
2025-10-21 14:20:00	1465.49	1466.0	1465.49	1465.97	34800	51024383.0
2025-10-21 14:25:00	1466.0	1466.88	1465.2	1466.66	42100	61620993.0
2025-10-21 14:30:00	1466.0	1467.8	1466.0	1467.06	38000	55750400.0
2025-10-21 14:35:00	1467.06	1467.99	1466.0	1466.0	36300	53260552.0
2025-10-21 14:40:00	1465.99	1467.4	1465.2	1465.92	36600	53677564.0
2025-10-21 14:45:00	1466.95	1466.96	1465.01	1465.46	36200	53059844.0
2025-10-21 14:50:00	1465.46	1465.64	1463.8	1464.14	61400	89918198.0
2025-10-21 14:55:00	1464.0	1464.0	1463.0	1463.5	88800	129965832.0
2025-10-21 15:00:00	1463.5	1464.15	1462.26	1462.26	97200	142185471.0
2025-10-22 09:35:00	1462.08	1465.0	1460.11	1460.55	186500	272659360.0
2025-10-22 09:40:00	1460.54	1465.58	1460.54	1464.0	86300	126305024.0
2025-10-22 09:45:00	1464.73	1464.73	1458.18	1458.27	94600	138270944.0
2025-10-22 09:50:00	1458.21	1461.22	1458.21	1458.41	61000	89024960.0
2025-10-22 09:55:00	1458.54	1458.78	1456.0	1457.99	99800	145426872.0
2025-10-22 10:00:00	1457.99	1460.67	1457.21	1458.83	45100	65823816.0
2025-10-22 10:05:00	1460.0	1460.32	1457.34	1459.71	48500	70757950.0
2025-10-22 10:10:00	1459.7	1461.49	1458.31	1461.44	65500	95561474.0
2025-10-22 10:15:00	1461.43	1462.0	1460.0	1461.11	34400	50263672.0
2025-10-22 10:20:00	1461.1	1462.95	1460.45	1460.5	36900	53928584.0
2025-10-22 10:25:00	1460.5	1461.54	1459.61	1460.0	30600	44686328.0
2025-10-22 10:30:00	1461.39	1461.4	1458.95	1460.0	38100	55623432.0
2025-10-22 10:35:00	1461.0	1461.22	1459.28	1459.5	15000	21900672.0
2025-10-22 10:40:00	1459.31	1460.5	1459.28	1459.48	17700	25836038.0
2025-10-22 10:45:00	1459.39	1461.18	1459.2	1459.95	26100	38120062.0
2025-10-22 10:50:00	1460.13	1462.42	1459.27	1461.34	29600	43253763.0
2025-10-22 10:55:00	1462.0	1462.37	1461.16	1462.3	16200	23684981.0
2025-10-22 11:00:00	1462.0	1462.4	1461.31	1462.0	18000	26318460.0
2025-10-22 11:05:00	1462.0	1462.24	1458.8	1458.8	27500	40157576.0
2025-10-22 11:10:00	1458.87	1460.68	1458.82	1458.95	17700	25832452.0
2025-10-22 11:15:00	1459.1	1460.0	1458.31	1459.27	12300	17948160.0
2025-10-22 11:20:00	1459.37	1460.96	1459.01	1459.54	13700	20001788.0
2025-10-22 11:25:00	1459.49	1460.28	1458.03	1460.01	18900	27576956.0
2025-10-22 11:30:00	1460.0	1461.95	1458.94	1460.37	19600	28624009.0
2025-10-22 13:05:00	1460.09	1461.8	1458.41	1461.79	37100	54179195.0
2025-10-22 13:10:00	1461.79	1463.0	1461.79	1462.96	29700	43462150.0
2025-10-22 13:15:00	1462.96	1462.96	1460.99	1462.41	19800	28948094.0
2025-10-22 13:20:00	1462.44	1463.0	1461.05	1461.06	16600	24277504.0
2025-10-22 13:25:00	1461.06	1461.89	1459.6	1460.9	22900	33448960.0
2025-10-22 13:30:00	1460.9	1461.7	1458.05	1459.77	33800	49339395.0
2025-10-22 13:35:00	1459.02	1459.97	1458.0	1458.23	42300	61704818.0
2025-10-22 13:40:00	1459.5	1460.0	1458.23	1458.68	24800	36181131.0
2025-10-22 13:45:00	1459.32	1460.0	1457.61	1458.0	42400	61834486.0
2025-10-22 13:50:00	1458.02	1459.55	1457.91	1458.06	15200	22168702.0
2025-10-22 13:55:00	1458.06	1459.27	1457.63	1459.19	25000	36455307.0
2025-10-22 14:00:00	1458.14	1459.31	1458.0	1458.4	19700	28733693.0
2025-10-22 14:05:00	1458.4	1459.44	1458.4	1459.24	15600	22759936.0
2025-10-22 14:10:00	1459.28	1460.56	1458.81	1459.26	25600	37373572.0
2025-10-22 14:15:00	1459.26	1461.0	1459.24	1460.97	16200	23708281.0
2025-10-22 14:20:00	1460.64	1461.88	1460.64	1461.47	19700	28653824.0
2025-10-22 14:25:00	1461.49	1462.07	1461.01	1461.84	29300	42827516.0
2025-10-22 14:30:00	1461.02	1462.3	1460.68	1462.1	36900	53945611.0
2025-10-22 14:35:00	1462.2	1464.0	1462.2	1463.56	58200	85149684.0
2025-10-22 14:40:00	1463.9	1464.61	1462.36	1463.26	38400	56204556.0
2025-10-22 14:45:00	1463.26	1463.58	1460.91	1462.01	34200	50010618.0
2025-10-22 14:50:00	1462.0	1462.08	1461.0	1461.01	26800	39167482.0
2025-10-22 14:55:00	1461.0	1461.1	1460.03	1460.62	43600	63674368.0
2025-10-22 15:00:00	1460.2	1460.26	1458.7	1458.7	86100	125690370.0
2025-10-23 09:35:00	1455.0	1461.0	1455.0	1460.2	138000	201163872.0
2025-10-23 09:40:00	1460.19	1464.9	1459.08	1462.77	97400	142437216.0
2025-10-23 09:45:00	1462.94	1466.18	1462.0	1465.79	123900	181470720.0
2025-10-23 09:50:00	1465.82	1468.0	1463.4	1464.01	106100	155545858.0
2025-10-23 09:55:00	1464.88	1464.88	1460.1	1460.24	76800	112173758.0
2025-10-23 10:00:00	1460.24	1460.43	1456.64	1456.64	84100	122721210.0
2025-10-23 10:05:00	1456.66	1458.06	1453.97	1454.53	146400	213200330.0
2025-10-23 10:10:00	1454.9	1454.9	1452.22	1452.28	108200	157269625.0
2025-10-23 10:15:00	1452.2	1452.58	1449.0	1450.2	177500	257473667.0
2025-10-23 10:20:00	1450.2	1452.17	1447.2	1450.93	93600	135692672.0
2025-10-23 10:25:00	1450.83	1451.37	1449.8	1450.03	59000	85518592.0
2025-10-23 10:30:00	1450.03	1451.6	1449.88	1450.21	42300	61369215.0
2025-10-23 10:35:00	1450.82	1451.74	1450.0	1451.37	33700	48889093.0
2025-10-23 10:40:00	1451.38	1453.2	1450.7	1453.2	29300	42577396.0
2025-10-23 10:45:00	1453.99	1453.99	1450.68	1451.38	34300	49804046.0
2025-10-23 10:50:00	1451.33	1451.35	1450.51	1450.51	19700	28583922.0
2025-10-23 10:55:00	1450.58	1450.58	1449.02	1449.66	48000	69591941.0
2025-10-23 11:00:00	1449.66	1450.63	1449.5	1450.3	43400	62935049.0
2025-10-23 11:05:00	1450.19	1454.0	1450.19	1454.0	35300	51242108.0
2025-10-23 11:10:00	1453.99	1453.99	1452.79	1453.06	22500	32701942.0
2025-10-23 11:15:00	1453.03	1455.0	1453.03	1454.97	48900	71121408.0
2025-10-23 11:20:00	1454.94	1455.9	1453.0	1455.0	32700	47562757.0
2025-10-23 11:25:00	1455.26	1455.61	1453.4	1453.41	19800	28802043.0
2025-10-23 11:30:00	1453.5	1453.85	1451.12	1451.29	21500	31235086.0
2025-10-23 13:05:00	1452.38	1453.85	1451.23	1453.8	40100	58241789.0
2025-10-23 13:10:00	1453.42	1454.66	1452.1	1453.1	15300	22241025.0
2025-10-23 13:15:00	1453.1	1453.9	1452.13	1453.89	21900	31822844.0
2025-10-23 13:20:00	1453.88	1453.88	1452.3	1453.0	22500	32694268.0
2025-10-23 13:25:00	1453.05	1453.9	1452.32	1453.46	23600	34296064.0
2025-10-23 13:30:00	1453.5	1453.69	1452.89	1453.3	13000	18893315.0
2025-10-23 13:35:00	1453.25	1453.39	1452.88	1452.93	26200	38074109.0
2025-10-23 13:40:00	1453.0	1454.95	1452.6	1452.7	26000	37793544.0
2025-10-23 13:45:00	1452.85	1453.31	1452.4	1452.65	21500	31235841.0
2025-10-23 13:50:00	1452.65	1453.78	1452.31	1453.78	22500	32557056.0
2025-10-23 13:55:00	1453.74	1453.74	1452.3	1453.57	30600	44468727.0
2025-10-23 14:00:00	1453.49	1455.68	1453.01	1454.56	42900	62385923.0
2025-10-23 14:05:00	1454.56	1456.99	1454.53	1456.82	35100	51224826.0
2025-10-23 14:10:00	1456.82	1458.5	1456.1	1457.21	47400	69072391.0
2025-10-23 14:15:00	1457.96	1458.0	1457.2	1457.92	29600	43140608.0
2025-10-23 14:20:00	1457.99	1460.18	1457.2	1457.99	152900	223081722.0
2025-10-23 14:25:00	1457.5	1458.74	1457.2	1458.7	27100	39507199.0
2025-10-23 14:30:00	1458.63	1460.51	1458.62	1460.39	54400	79422215.0
2025-10-23 14:35:00	1460.38	1462.0	1460.38	1462.0	135300	197693696.0
2025-10-23 14:40:00	1462.0	1464.99	1462.0	1463.5	130700	191335936.0
2025-10-23 14:45:00	1463.61	1464.99	1463.31	1464.92	68600	100352768.0
2025-10-23 14:50:00	1464.92	1467.79	1464.79	1467.78	108100	158477312.0
2025-10-23 14:55:00	1467.78	1468.78	1466.2	1466.89	126500	185759232.0
2025-10-23 15:00:00	1467.0	1467.99	1466.34	1467.98	68000	99796224.0
2025-10-24 09:35:00	1467.95	1473.0	1463.01	1472.02	287000	421581184.0
2025-10-24 09:40:00	1472.49	1474.5	1469.0	1472.0	144200	212263544.0
2025-10-24 09:45:00	1472.0	1472.6	1470.91	1472.0	117200	172443021.0
2025-10-24 09:50:00	1472.54	1478.8	1472.0	1477.0	257600	380201077.0
2025-10-24 09:55:00	1476.79	1478.17	1472.29	1473.96	103500	152820999.0
2025-10-24 10:00:00	1473.96	1474.64	1468.79	1468.79	80000	117727615.0
2025-10-24 10:05:00	1468.89	1469.39	1466.66	1469.35	97400	142965632.0
2025-10-24 10:10:00	1469.65	1469.79	1466.6	1466.71	90000	132100871.0
2025-10-24 10:15:00	1466.5	1467.28	1463.28	1463.28	67800	99340665.0
2025-10-24 10:20:00	1463.0	1464.83	1462.47	1464.05	62200	91044608.0
2025-10-24 10:25:00	1464.04	1464.95	1461.03	1461.08	65900	96420224.0
2025-10-24 10:30:00	1461.36	1461.8	1458.52	1458.85	89100	130098944.0
2025-10-24 10:35:00	1458.85	1461.03	1458.85	1460.04	44500	64982016.0
2025-10-24 10:40:00	1460.04	1460.81	1459.21	1459.5	46600	68023552.0
2025-10-24 10:45:00	1459.5	1459.98	1458.6	1459.98	58300	85014784.0
2025-10-24 10:50:00	1459.99	1460.97	1459.78	1460.58	25900	37830400.0
2025-10-24 10:55:00	1460.55	1460.99	1459.0	1459.41	39900	58247168.0
2025-10-24 11:00:00	1459.47	1459.5	1457.39	1457.68	69000	100629248.0
2025-10-24 11:05:00	1457.75	1457.91	1454.22	1454.58	124200	180894464.0
2025-10-24 11:10:00	1454.59	1457.5	1454.59	1457.2	38600	56207616.0
2025-10-24 11:15:00	1457.2	1457.7	1456.5	1456.88	31700	46191360.0
2025-10-24 11:20:00	1457.0	1457.89	1453.66	1454.56	91100	132558592.0
2025-10-24 11:25:00	1454.52	1456.26	1453.95	1455.0	80900	117669888.0
2025-10-24 11:30:00	1454.91	1455.45	1454.5	1454.71	39800	57906944.0
2025-10-24 13:05:00	1454.51	1454.73	1452.0	1452.92	111700	162384384.0
2025-10-24 13:10:00	1452.88	1454.0	1451.93	1453.95	85200	123719680.0
2025-10-24 13:15:00	1453.93	1453.93	1451.06	1452.05	64000	92921856.0
2025-10-24 13:20:00	1451.95	1453.69	1451.2	1453.69	32800	47634944.0
2025-10-24 13:25:00	1453.8	1454.0	1451.2	1451.21	80600	117047040.0
2025-10-24 13:30:00	1451.26	1451.66	1451.15	1451.66	50900	73944064.0
2025-10-24 13:35:00	1451.67	1451.82	1451.08	1451.08	57500	83452928.0
2025-10-24 13:40:00	1451.06	1451.1	1450.5	1450.63	91000	131946496.0
2025-10-24 13:45:00	1450.65	1451.3	1450.61	1450.87	40000	58077440.0
2025-10-24 13:50:00	1451.0	1451.0	1450.5	1450.52	87200	126497792.0
2025-10-24 13:55:00	1450.52	1452.3	1450.52	1452.0	36900	53549056.0
2025-10-24 14:00:00	1452.2	1452.2	1450.03	1450.5	125100	181430528.0
2025-10-24 14:05:00	1450.61	1450.68	1450.0	1450.48	92600	134283264.0
2025-10-24 14:10:00	1450.49	1450.5	1450.3	1450.45	31300	45396992.0
2025-10-24 14:15:00	1450.46	1450.79	1450.31	1450.49	45000	65271808.0
2025-10-24 14:20:00	1450.49	1450.83	1450.28	1450.61	36600	53087744.0
2025-10-24 14:25:00	1450.83	1451.54	1450.0	1451.31	104800	151996416.0
2025-10-24 14:30:00	1451.5	1452.54	1450.1	1450.11	60000	87083520.0
2025-10-24 14:35:00	1450.19	1450.97	1450.1	1450.33	44000	63819264.0
2025-10-24 14:40:00	1450.39	1450.97	1450.0	1450.02	59600	86432768.0
2025-10-24 14:45:00	1450.02	1450.06	1449.37	1450.0	97800	141796864.0
2025-10-24 14:50:00	1450.05	1450.41	1449.8	1450.29	67000	97158144.0
2025-10-24 14:55:00	1450.3	1450.33	1450.0	1450.19	81500	118193664.0
2025-10-24 15:00:00	1450.19	1450.21	1450.0	1450.0	87100	126311936.0
2025-10-27 09:35:00	1440.0	1444.8	1436.0	1440.15	579700	833948480.0
2025-10-27 09:40:00	1439.09	1446.98	1439.09	1440.11	209600	302400448.0
2025-10-27 09:45:00	1441.5	1445.98	1440.2	1444.6	138400	199811710.0
2025-10-27 09:50:00	1444.59	1447.78	1444.05	1447.4	129300	186974844.0
2025-10-27 09:55:00	1447.5	1450.0	1446.25	1449.76	122900	177957510.0
2025-10-27 10:00:00	1449.67	1450.99	1448.02	1449.8	91600	132731259.0
2025-10-27 10:05:00	1449.8	1452.49	1448.77	1450.3	98700	143194752.0
2025-10-27 10:10:00	1450.05	1450.05	1448.28	1448.99	62400	90411275.0
2025-10-27 10:15:00	1448.73	1449.5	1446.22	1446.3	63300	91665536.0
2025-10-27 10:20:00	1446.23	1448.0	1445.0	1447.09	76800	111066362.0
2025-10-27 10:25:00	1447.1	1447.1	1442.3	1442.31	76800	110851579.0
2025-10-27 10:30:00	1442.28	1442.28	1440.8	1441.03	81800	117915909.0
2025-10-27 10:35:00	1441.02	1443.76	1441.0	1441.71	62100	89547768.0
2025-10-27 10:40:00	1441.66	1444.99	1441.54	1442.65	68400	98701834.0
2025-10-27 10:45:00	1442.61	1444.44	1441.5	1444.0	50300	72572163.0
2025-10-27 10:50:00	1443.76	1445.98	1443.01	1445.18	29100	42032123.0
2025-10-27 10:55:00	1445.16	1445.9	1445.05	1445.07	35000	50587648.0
2025-10-27 11:00:00	1445.05	1446.0	1445.0	1445.5	29200	42225920.0
2025-10-27 11:05:00	1445.5	1446.58	1444.45	1444.48	37700	54471672.0
2025-10-27 11:10:00	1444.44	1444.44	1441.11	1441.63	77000	111026947.0
2025-10-27 11:15:00	1441.63	1441.86	1441.38	1441.42	54200	78134023.0
2025-10-27 11:20:00	1441.39	1441.85	1441.17	1441.5	45400	65438720.0
2025-10-27 11:25:00	1441.32	1442.98	1441.29	1442.98	33800	48729847.0
2025-10-27 11:30:00	1443.0	1443.95	1442.69	1443.64	22800	32903175.0
2025-10-27 13:05:00	1443.0	1445.91	1442.99	1443.0	61100	88236290.0
2025-10-27 13:10:00	1443.0	1445.28	1442.9	1443.96	53000	76517886.0
2025-10-27 13:15:00	1443.64	1445.16	1443.19	1445.16	50200	72491257.0
2025-10-27 13:20:00	1444.95	1445.94	1444.68	1445.06	29000	41918215.0
2025-10-27 13:25:00	1445.66	1445.66	1443.2	1443.2	32600	47083519.0
2025-10-27 13:30:00	1443.2	1445.0	1443.1	1444.3	42500	61362696.0
2025-10-27 13:35:00	1444.09	1444.85	1443.01	1443.07	31200	45046779.0
2025-10-27 13:40:00	1443.06	1443.06	1442.0	1442.99	71600	103282685.0
2025-10-27 13:45:00	1442.7	1444.85	1442.7	1443.5	28500	41154299.0
2025-10-27 13:50:00	1443.5	1444.0	1443.02	1443.8	31600	45619462.0
2025-10-27 13:55:00	1443.81	1443.89	1442.88	1443.06	39100	56432384.0
2025-10-27 14:00:00	1443.06	1443.27	1441.5	1441.5	51100	73697029.0
2025-10-27 14:05:00	1441.49	1442.88	1441.14	1441.3	66900	96445695.0
2025-10-27 14:10:00	1441.31	1442.27	1441.01	1441.02	59000	85029634.0
2025-10-27 14:15:00	1441.38	1441.95	1441.03	1441.07	43000	62088178.0
2025-10-27 14:20:00	1441.07	1441.9	1441.0	1441.0	89400	128717314.0
2025-10-27 14:25:00	1441.0	1441.01	1440.0	1440.01	88200	127034374.0
2025-10-27 14:30:00	1440.09	1440.66	1440.02	1440.37	59400	85557248.0
2025-10-27 14:35:00	1440.37	1440.76	1440.01	1440.15	108900	156843520.0
2025-10-27 14:40:00	1440.08	1440.59	1440.0	1440.05	84400	121541120.0
2025-10-27 14:45:00	1440.04	1440.78	1440.04	1440.76	59000	85042176.0
2025-10-27 14:50:00	1440.78	1441.27	1440.6	1440.63	71900	103617535.0
2025-10-27 14:55:00	1440.63	1440.7	1440.01	1440.5	98000	141134337.0
2025-10-27 15:00:00	1440.43	1440.6	1440.34	1440.41	84300	121471996.0
2025-10-28 09:35:00	1442.0	1446.66	1441.1	1442.6	231500	334465472.0
2025-10-28 09:40:00	1442.99	1445.93	1442.6	1444.21	111900	161629088.0
2025-10-28 09:45:00	1444.1	1446.46	1442.51	1443.7	112300	162148636.0
2025-10-28 09:50:00	1444.0	1448.55	1443.78	1447.8	104700	151433023.0
2025-10-28 09:55:00	1447.98	1447.98	1444.07	1446.05	64100	92678725.0
2025-10-28 10:00:00	1447.0	1447.39	1443.17	1443.96	88000	127275776.0
2025-10-28 10:05:00	1443.57	1448.0	1443.57	1447.88	72300	104537920.0
2025-10-28 10:10:00	1447.96	1448.88	1446.01	1448.28	98700	142818688.0
2025-10-28 10:15:00	1448.29	1449.37	1448.0	1448.0	80200	116198016.0
2025-10-28 10:20:00	1448.46	1449.28	1446.98	1449.2	48000	69524226.0
2025-10-28 10:25:00	1449.21	1450.89	1447.53	1450.0	117000	169691652.0
2025-10-28 10:30:00	1450.04	1451.19	1450.0	1450.94	71500	103669626.0
2025-10-28 10:35:00	1450.94	1450.94	1446.93	1446.93	30300	43886848.0
2025-10-28 10:40:00	1446.5	1446.77	1445.22	1445.3	40300	58251140.0
2025-10-28 10:45:00	1445.28	1445.89	1443.1	1443.59	60800	87849212.0
2025-10-28 10:50:00	1443.12	1445.0	1442.68	1444.4	55900	80694523.0
2025-10-28 10:55:00	1444.5	1446.0	1444.02	1444.5	28000	40458887.0
2025-10-28 11:00:00	1444.48	1447.09	1444.13	1445.02	23000	33243653.0
2025-10-28 11:05:00	1444.5	1445.47	1441.51	1441.51	70200	101306622.0
2025-10-28 11:10:00	1441.47	1443.89	1441.44	1442.6	54900	79203315.0
2025-10-28 11:15:00	1442.99	1443.7	1442.0	1443.11	41000	59151363.0
2025-10-28 11:20:00	1443.11	1449.99	1442.34	1448.26	65700	95070462.0
2025-10-28 11:25:00	1447.8	1447.91	1446.02	1447.48	24600	35596287.0
2025-10-28 11:30:00	1447.5	1449.2	1446.56	1447.0	27200	39427592.0
2025-10-28 13:05:00	1447.5	1449.88	1447.01	1449.48	72600	105184256.0
2025-10-28 13:10:00	1449.09	1450.06	1448.36	1448.7	55300	80074243.0
2025-10-28 13:15:00	1448.42	1449.89	1448.0	1449.18	28700	41594366.0
2025-10-28 13:20:00	1449.33	1449.78	1448.17	1448.55	41900	60717061.0
2025-10-28 13:25:00	1448.55	1449.5	1447.68	1448.28	36900	53509885.0
2025-10-28 13:30:00	1448.04	1449.0	1447.82	1447.87	29200	42252281.0
2025-10-28 13:35:00	1447.87	1448.86	1447.1	1447.18	42000	60809990.0
2025-10-28 13:40:00	1447.14	1447.18	1445.41	1446.54	41600	60156406.0
2025-10-28 13:45:00	1446.95	1447.99	1446.41	1447.14	39000	56439048.0
2025-10-28 13:50:00	1447.79	1448.99	1447.16	1448.99	37700	54599932.0
2025-10-28 13:55:00	1448.97	1449.88	1448.49	1449.87	51600	74821896.0
2025-10-28 14:00:00	1449.93	1449.93	1448.97	1448.97	33900	49134330.0
2025-10-28 14:05:00	1449.14	1449.14	1446.61	1446.64	27700	40112898.0
2025-10-28 14:10:00	1446.94	1449.0	1446.94	1448.75	38900	56287232.0
2025-10-28 14:15:00	1448.75	1449.0	1447.8	1448.64	31100	45044735.0
2025-10-28 14:20:00	1448.65	1448.72	1447.58	1448.38	24300	35186425.0
2025-10-28 14:25:00	1448.33	1448.46	1446.4	1446.4	33600	48630794.0
2025-10-28 14:30:00	1446.41	1447.36	1446.17	1446.52	39200	56725243.0
2025-10-28 14:35:00	1446.56	1446.77	1445.8	1446.02	38200	55241481.0
2025-10-28 14:40:00	1446.03	1446.95	1445.89	1446.22	35000	50618876.0
2025-10-28 14:45:00	1446.19	1446.54	1445.95	1446.54	46400	67099140.0
2025-10-28 14:50:00	1447.0	1447.0	1446.01	1446.14	51200	74047730.0
2025-10-28 14:55:00	1446.14	1446.82	1446.0	1446.38	49500	71587846.0
2025-10-28 15:00:00	1446.2	1446.4	1445.0	1445.0	64100	92719098.0
2025-10-29 09:35:00	1440.02	1445.0	1440.02	1444.0	147100	212113456.0
2025-10-29 09:40:00	1444.74	1446.4	1440.01	1442.0	135200	194917904.0
2025-10-29 09:45:00	1441.01	1443.88	1440.0	1441.0	95000	136947527.0
2025-10-29 09:50:00	1440.92	1441.93	1440.21	1440.5	78900	113671730.0
2025-10-29 09:55:00	1441.87	1441.87	1439.03	1439.5	119600	172210241.0
2025-10-29 10:00:00	1439.5	1439.6	1439.0	1439.11	78000	112255564.0
2025-10-29 10:05:00	1439.29	1439.3	1437.8	1437.8	115800	166576691.0
2025-10-29 10:10:00	1437.71	1437.87	1436.01	1436.87	101500	145817734.0
2025-10-29 10:15:00	1436.96	1437.54	1436.8	1436.92	52200	75016581.0
2025-10-29 10:20:00	1436.6	1436.6	1433.1	1433.33	181700	260733566.0
2025-10-29 10:25:00	1433.33	1434.96	1433.12	1434.95	77000	110396026.0
2025-10-29 10:30:00	1434.91	1436.0	1434.91	1435.16	55400	79507846.0
2025-10-29 10:35:00	1435.16	1435.17	1434.9	1435.02	58400	83804920.0
2025-10-29 10:40:00	1435.08	1435.49	1434.0	1434.0	60400	86653440.0
2025-10-29 10:45:00	1434.0	1434.77	1433.28	1434.0	58300	83574790.0
2025-10-29 10:50:00	1434.0	1434.61	1433.3	1433.42	44600	63948546.0
2025-10-29 10:55:00	1433.3	1434.32	1433.01	1433.01	71900	103069180.0
2025-10-29 11:00:00	1433.38	1433.75	1433.0	1433.04	71800	102896130.0
2025-10-29 11:05:00	1433.14	1433.14	1432.0	1432.0	108500	155447298.0
2025-10-29 11:10:00	1432.1	1432.1	1430.19	1431.7	118600	169705214.0
2025-10-29 11:15:00	1431.7	1432.5	1431.7	1431.91	39000	55847936.0
2025-10-29 11:20:00	1431.98	1431.98	1431.11	1431.27	44700	63986688.0
2025-10-29 11:25:00	1431.28	1431.58	1431.28	1431.46	34400	49239552.0
2025-10-29 11:30:00	1431.46	1431.82	1431.28	1431.58	38100	54540544.0
2025-10-29 13:05:00	1431.71	1434.0	1431.0	1434.0	125000	179077120.0
2025-10-29 13:10:00	1434.0	1435.03	1433.19	1433.19	39100	56086012.0
2025-10-29 13:15:00	1433.55	1434.68	1433.0	1433.0	36900	52897281.0
2025-10-29 13:20:00	1433.0	1433.02	1432.0	1432.43	38800	55582729.0
2025-10-29 13:25:00	1432.44	1433.43	1432.43	1432.73	38500	55159296.0
2025-10-29 13:30:00	1432.78	1433.46	1432.0	1432.29	44400	63607035.0
2025-10-29 13:35:00	1432.29	1433.44	1432.06	1432.49	40800	58453241.0
2025-10-29 13:40:00	1432.48	1432.48	1431.28	1431.51	60100	86054918.0
2025-10-29 13:45:00	1431.51	1433.8	1431.49	1433.8	29100	41676800.0
2025-10-29 13:50:00	1433.87	1434.68	1433.56	1433.58	27700	39727366.0
2025-10-29 13:55:00	1434.0	1434.0	1432.0	1432.1	50300	72057850.0
2025-10-29 14:00:00	1432.08	1433.24	1432.0	1432.55	40500	58014722.0
2025-10-29 14:05:00	1432.55	1433.0	1432.03	1432.14	33400	47836412.0
2025-10-29 14:10:00	1432.16	1433.31	1432.08	1432.65	31200	44699396.0
2025-10-29 14:15:00	1432.65	1433.04	1432.23	1432.24	41300	59158270.0
2025-10-29 14:20:00	1432.24	1432.24	1432.0	1432.0	77200	110560768.0
2025-10-29 14:25:00	1432.0	1432.03	1431.77	1431.79	62300	89210880.0
2025-10-29 14:30:00	1431.77	1431.79	1431.6	1431.62	55900	80029696.0
2025-10-29 14:35:00	1431.65	1431.66	1431.48	1431.58	76800	109943040.0
2025-10-29 14:40:00	1431.59	1433.0	1431.59	1431.72	78400	112266752.0
2025-10-29 14:45:00	1431.66	1432.89	1431.47	1431.58	102000	146021888.0
2025-10-29 14:50:00	1431.52	1431.93	1431.5	1431.54	83600	119677952.0
2025-10-29 14:55:00	1431.53	1431.55	1431.48	1431.52	129900	185903104.0
2025-10-29 15:00:00	1431.5	1431.9	1431.4	1431.9	64400	92198912.0
2025-10-30 09:35:00	1421.81	1430.99	1421.81	1426.97	637200	907329287.0
2025-10-30 09:40:00	1426.97	1426.97	1422.41	1422.91	326300	464550131.0
2025-10-30 09:45:00	1422.93	1427.88	1422.91	1424.3	139200	198377729.0
2025-10-30 09:50:00	1424.13	1427.0	1423.89	1426.03	126900	180881543.0
2025-10-30 09:55:00	1426.61	1427.65	1425.12	1426.0	94500	134703866.0
2025-10-30 10:00:00	1426.51	1427.59	1425.15	1425.92	98000	139789450.0
2025-10-30 10:05:00	1425.97	1432.0	1425.97	1430.53	122800	175534074.0
2025-10-30 10:10:00	1430.53	1432.0	1428.99	1429.62	99500	142337276.0
2025-10-30 10:15:00	1429.98	1431.84	1429.81	1430.93	47300	67672324.0
2025-10-30 10:20:00	1430.95	1434.87	1430.95	1434.77	115700	165902336.0
2025-10-30 10:25:00	1434.66	1434.8	1431.82	1433.0	108200	155100160.0
2025-10-30 10:30:00	1433.1	1436.0	1432.84	1435.91	110200	158135296.0
2025-10-30 10:35:00	1435.89	1436.6	1433.0	1434.69	89600	128588288.0
2025-10-30 10:40:00	1434.77	1434.77	1431.73	1431.76	65700	94165760.0
2025-10-30 10:45:00	1431.76	1433.76	1430.95	1433.0	49800	71313920.0
2025-10-30 10:50:00	1433.0	1434.0	1432.0	1432.0	43100	61780736.0
2025-10-30 10:55:00	1431.91	1431.91	1430.3	1430.5	36200	51792124.0
2025-10-30 11:00:00	1430.73	1431.32	1430.11	1430.25	34100	48782596.0
2025-10-30 11:05:00	1430.27	1432.0	1430.14	1431.77	37400	53520380.0
2025-10-30 11:10:00	1431.77	1433.25	1431.05	1433.11	31700	45402884.0
2025-10-30 11:15:00	1433.04	1433.14	1431.05	1431.05	26000	37244672.0
2025-10-30 11:20:00	1431.01	1431.25	1430.5	1431.23	23600	33774085.0
2025-10-30 11:25:00	1431.19	1431.2	1430.03	1430.03	37400	53491457.0
2025-10-30 11:30:00	1430.01	1430.04	1429.33	1429.61	51100	73064186.0
2025-10-30 13:05:00	1429.6	1429.7	1425.0	1425.01	200400	285948167.0
2025-10-30 13:10:00	1425.02	1427.27	1424.07	1427.0	112100	159787769.0
2025-10-30 13:15:00	1427.0	1427.0	1423.8	1424.34	125700	179070720.0
2025-10-30 13:20:00	1424.12	1425.55	1423.87	1425.11	81300	115787256.0
2025-10-30 13:25:00	1425.24	1425.36	1424.91	1425.3	95900	136667663.0
2025-10-30 13:30:00	1425.36	1426.52	1425.2	1426.36	67200	95828477.0
2025-10-30 13:35:00	1426.35	1428.07	1426.34	1427.11	53000	75651572.0
2025-10-30 13:40:00	1427.11	1427.36	1426.38	1426.66	35600	50734087.0
2025-10-30 13:45:00	1426.64	1427.42	1426.32	1426.78	41700	59500035.0
2025-10-30 13:50:00	1426.79	1426.92	1425.39	1425.4	44000	62865918.0
2025-10-30 13:55:00	1425.38	1425.83	1425.38	1425.6	41600	59296764.0
2025-10-30 14:00:00	1425.58	1425.59	1425.44	1425.46	42000	59872252.0
2025-10-30 14:05:00	1425.46	1425.46	1425.0	1425.0	61300	87363087.0
2025-10-30 14:10:00	1425.02	1425.02	1423.61	1423.7	106100	151117817.0
2025-10-30 14:15:00	1423.69	1423.88	1423.32	1423.37	78900	112326656.0
2025-10-30 14:20:00	1423.32	1423.32	1422.7	1422.97	144300	205335552.0
2025-10-30 14:25:00	1422.94	1423.33	1422.83	1423.03	86800	123517952.0
2025-10-30 14:30:00	1423.04	1423.04	1422.5	1422.61	119000	169300992.0
2025-10-30 14:35:00	1422.59	1423.18	1422.59	1423.0	95000	135053312.0
2025-10-30 14:40:00	1423.01	1424.05	1423.0	1423.23	107400	152873984.0
2025-10-30 14:45:00	1423.22	1424.79	1423.22	1424.73	67100	95557120.0
2025-10-30 14:50:00	1424.7	1424.7	1422.61	1422.73	127300	181168128.0
2025-10-30 14:55:00	1422.7	1423.27	1422.62	1423.26	138000	196369920.0
2025-10-30 15:00:00	1423.22	1426.74	1423.2	1426.74	122400	174591488.0
2025-10-31 09:35:00	1422.0	1431.6	1420.5	1428.98	388500	553684356.0
2025-10-31 09:40:00	1428.0	1430.31	1426.0	1430.0	192900	275587580.0
2025-10-31 09:45:00	1429.99	1433.4	1428.01	1428.02	228000	326411132.0
2025-10-31 09:50:00	1428.23	1432.7	1428.23	1429.44	158100	226190080.0
2025-10-31 09:55:00	1429.2	1434.83	1429.19	1433.66	145700	208691836.0
2025-10-31 10:00:00	1433.66	1434.4	1430.0	1430.02	97500	139626376.0
2025-10-31 10:05:00	1430.0	1431.49	1428.05	1429.99	67500	96497144.0
2025-10-31 10:10:00	1430.01	1432.95	1429.91	1432.0	60200	86161160.0
2025-10-31 10:15:00	1432.0	1432.59	1430.1	1432.51	50100	71810944.0
2025-10-31 10:20:00	1432.59	1433.58	1432.21	1433.0	61100	87487096.0
2025-10-31 10:25:00	1432.5	1434.12	1432.37	1434.12	68400	98042626.0
2025-10-31 10:30:00	1434.1	1435.0	1433.5	1433.7	135900	194958598.0
2025-10-31 10:35:00	1433.5	1433.9	1430.88	1432.2	52400	75067385.0
2025-10-31 10:40:00	1432.2	1432.2	1430.04	1430.97	45900	65679359.0
2025-10-31 10:45:00	1431.0	1431.87	1430.02	1430.06	28400	40634634.0
2025-10-31 10:50:00	1430.04	1430.51	1429.08	1430.5	66900	95695356.0
2025-10-31 10:55:00	1430.49	1433.33	1430.1	1432.73	51400	73617415.0
2025-10-31 11:00:00	1432.7	1433.25	1432.33	1432.97	28300	40552179.0
2025-10-31 11:05:00	1432.79	1433.31	1431.91	1432.88	44400	63614734.0
2025-10-31 11:10:00	1432.48	1433.1	1431.2	1431.2	33500	47988986.0
2025-10-31 11:15:00	1432.52	1432.58	1430.0	1431.18	41400	59242240.0
2025-10-31 11:20:00	1431.89	1432.4	1430.0	1430.49	28100	40213766.0
2025-10-31 11:25:00	1430.82	1432.99	1430.08	1432.82	26800	38281216.0
2025-10-31 11:30:00	1432.21	1432.9	1430.98	1432.28	30100	43104762.0
2025-10-31 13:05:00	1432.27	1434.0	1432.27	1432.29	98800	141586686.0
2025-10-31 13:10:00	1432.63	1434.48	1432.28	1434.47	61700	88452610.0
2025-10-31 13:15:00	1434.47	1434.9	1433.94	1434.7	67700	97121024.0
2025-10-31 13:20:00	1434.7	1434.99	1434.0	1434.98	75100	107742712.0
2025-10-31 13:25:00	1434.97	1435.97	1434.01	1435.0	120800	173362696.0
2025-10-31 13:30:00	1434.24	1435.3	1434.0	1434.56	33300	47735296.0
2025-10-31 13:35:00	1434.54	1435.45	1434.0	1434.15	50400	72448256.0
2025-10-31 13:40:00	1434.15	1434.16	1432.3	1433.84	31900	45726204.0
2025-10-31 13:45:00	1433.84	1433.89	1432.28	1432.45	34300	49139711.0
2025-10-31 13:50:00	1432.38	1432.42	1431.43	1431.55	48200	69015041.0
2025-10-31 13:55:00	1431.5	1432.94	1431.5	1431.99	51300	73462532.0
2025-10-31 14:00:00	1431.98	1433.0	1431.62	1431.68	48000	68734468.0
2025-10-31 14:05:00	1431.68	1433.16	1431.52	1432.22	50000	71592963.0
2025-10-31 14:10:00	1433.04	1434.49	1432.23	1433.3	66300	95052799.0
2025-10-31 14:15:00	1433.3	1435.0	1433.3	1434.11	73500	105385722.0
2025-10-31 14:20:00	1434.0	1434.75	1433.0	1433.02	42500	60940806.0
2025-10-31 14:25:00	1433.02	1433.14	1431.81	1431.81	38500	55149569.0
2025-10-31 14:30:00	1431.85	1432.07	1431.82	1431.99	52400	75035635.0
2025-10-31 14:35:00	1431.99	1432.5	1431.78	1432.1	40300	57708030.0
2025-10-31 14:40:00	1432.11	1434.0	1432.1	1433.36	56400	80811012.0
2025-10-31 14:45:00	1433.37	1434.07	1433.04	1433.45	61300	87874556.0
2025-10-31 14:50:00	1433.5	1433.5	1432.48	1432.87	51300	73520640.0
2025-10-31 14:55:00	1432.87	1433.27	1432.13	1432.27	73300	105008648.0
2025-10-31 15:00:00	1432.28	1432.78	1430.01	1430.01	110600	158175232.0
2025-11-03 09:35:00	1431.0	1437.29	1429.0	1430.01	317400	454732096.0
2025-11-03 09:40:00	1429.2	1432.0	1428.3	1430.81	134200	191924153.0
2025-11-03 09:45:00	1430.82	1430.97	1426.58	1429.39	117000	167149385.0
2025-11-03 09:50:00	1429.34	1429.34	1425.01	1425.03	106200	151485890.0
2025-11-03 09:55:00	1425.03	1425.96	1423.5	1424.88	130600	186029696.0
2025-11-03 10:00:00	1424.93	1426.73	1423.97	1423.97	106900	152318716.0
2025-11-03 10:05:00	1423.88	1424.01	1423.2	1424.0	101400	144246146.0
2025-11-03 10:10:00	1425.0	1425.0	1420.88	1421.7	229100	325874688.0
2025-11-03 10:15:00	1420.88	1421.8	1420.5	1421.5	123800	175945338.0
2025-11-03 10:20:00	1421.68	1423.12	1421.5	1422.44	51400	73104393.0
2025-11-03 10:25:00	1422.39	1422.82	1422.02	1422.16	57700	82070259.0
2025-11-03 10:30:00	1422.1	1426.5	1422.07	1424.44	72300	103006852.0
2025-11-03 10:35:00	1424.71	1426.7	1424.4	1425.7	44800	63876868.0
2025-11-03 10:40:00	1425.83	1425.99	1424.55	1425.0	56300	80244736.0
2025-11-03 10:45:00	1425.0	1429.19	1424.88	1429.19	54000	77086204.0
2025-11-03 10:50:00	1429.26	1430.58	1428.87	1429.42	61900	88514568.0
2025-11-03 10:55:00	1429.48	1430.49	1428.15	1430.46	39800	56883451.0
2025-11-03 11:00:00	1430.45	1430.6	1429.5	1430.55	41400	59212025.0
2025-11-03 11:05:00	1430.56	1433.6	1430.0	1431.23	84100	120399368.0
2025-11-03 11:10:00	1432.0	1433.58	1431.25	1433.58	43400	62111488.0
2025-11-03 11:15:00	1433.58	1433.58	1432.01	1433.07	53400	76522752.0
2025-11-03 11:20:00	1433.07	1435.03	1432.09	1434.01	73800	105843968.0
2025-11-03 11:25:00	1434.09	1435.89	1434.09	1434.94	67700	97156352.0
2025-11-03 11:30:00	1434.52	1436.51	1434.41	1436.51	74400	106802688.0
2025-11-03 13:05:00	1436.5	1447.38	1436.5	1444.06	355500	512657152.0
2025-11-03 13:10:00	1444.0	1445.0	1439.12	1441.0	68000	98072832.0
2025-11-03 13:15:00	1441.0	1441.99	1440.1	1441.12	44600	64252160.0
2025-11-03 13:20:00	1441.0	1441.15	1437.45	1437.45	46300	66641664.0
2025-11-03 13:25:00	1437.44	1437.72	1437.0	1437.72	44300	63704320.0
2025-11-03 13:30:00	1437.73	1440.0	1436.08	1436.33	41100	59105536.0
2025-11-03 13:35:00	1436.02	1436.17	1435.01	1436.17	36300	52120576.0
2025-11-03 13:40:00	1435.66	1435.66	1434.0	1434.56	37300	53520384.0
2025-11-03 13:45:00	1434.57	1437.23	1434.3	1435.74	29300	42065664.0
2025-11-03 13:50:00	1435.74	1436.23	1435.01	1435.03	31000	44509696.0
2025-11-03 13:55:00	1435.01	1435.36	1434.9	1434.9	30000	43053312.0
2025-11-03 14:00:00	1434.94	1434.99	1434.34	1434.46	28000	40083456.0
2025-11-03 14:05:00	1434.5	1437.31	1434.39	1437.08	27200	39137792.0
2025-11-03 14:10:00	1437.08	1437.08	1435.52	1435.52	25400	36477952.0
2025-11-03 14:15:00	1435.65	1436.39	1435.4	1435.79	29200	41925120.0
2025-11-03 14:20:00	1435.42	1435.79	1434.0	1435.03	34000	48790016.0
2025-11-03 14:25:00	1435.03	1435.21	1434.01	1434.2	33600	48204800.0
2025-11-03 14:30:00	1434.2	1434.75	1434.01	1434.61	23100	33131520.0
2025-11-03 14:35:00	1434.61	1436.0	1434.58	1435.99	32100	45968384.0
2025-11-03 14:40:00	1435.95	1438.0	1435.95	1436.14	32500	46691328.0
2025-11-03 14:45:00	1436.16	1436.16	1435.52	1435.88	36800	52844032.0
2025-11-03 14:50:00	1435.88	1435.89	1434.68	1434.68	41600	59707904.0
2025-11-03 14:55:00	1434.93	1435.63	1434.52	1435.5	43400	62252544.0
2025-11-03 15:00:00	1435.65	1436.0	1435.0	1435.0	61200	87850496.0
2025-11-04 09:35:00	1435.1	1435.11	1430.5	1431.31	134000	192012256.0
2025-11-04 09:40:00	1431.39	1433.17	1429.0	1429.28	126800	181409248.0
2025-11-04 09:45:00	1429.21	1429.98	1428.18	1429.49	92800	132542784.0
2025-11-04 09:50:00	1428.67	1429.49	1427.3	1427.33	99800	142524032.0
2025-11-04 09:55:00	1427.35	1430.93	1427.35	1427.81	78900	112730372.0
2025-11-04 10:00:00	1427.58	1430.07	1427.3	1429.38	81300	116133888.0
2025-11-04 10:05:00	1428.56	1429.8	1428.01	1429.38	69700	99609076.0
2025-11-04 10:10:00	1429.7	1431.66	1429.52	1429.52	70700	101153934.0
2025-11-04 10:15:00	1429.57	1429.81	1428.11	1428.84	51800	74008565.0
2025-11-04 10:20:00	1428.84	1430.24	1428.12	1428.93	59800	85448843.0
2025-11-04 10:25:00	1428.93	1430.0	1428.18	1429.0	47600	68011123.0
2025-11-04 10:30:00	1429.0	1431.29	1428.15	1431.0	58000	82885257.0
2025-11-04 10:35:00	1431.0	1431.94	1429.23	1430.44	43100	61648770.0
2025-11-04 10:40:00	1430.0	1431.11	1427.5	1428.04	94300	134727293.0
2025-11-04 10:45:00	1428.05	1428.05	1427.01	1427.01	79900	114063229.0
2025-11-04 10:50:00	1426.67	1428.0	1426.0	1427.6	66000	94176130.0
2025-11-04 10:55:00	1427.38	1428.0	1426.98	1427.64	35200	50230652.0
2025-11-04 11:00:00	1427.65	1428.13	1427.64	1428.13	27900	39838855.0
2025-11-04 11:05:00	1428.13	1428.42	1427.43	1427.43	32200	45979772.0
2025-11-04 11:10:00	1427.43	1427.85	1427.02	1427.12	26200	37414273.0
2025-11-04 11:15:00	1427.28	1427.32	1427.02	1427.1	26300	37534080.0
2025-11-04 11:20:00	1427.1	1427.67	1427.04	1427.43	19100	27261569.0
2025-11-04 11:25:00	1427.44	1427.45	1426.8	1426.96	40200	57371007.0
2025-11-04 11:30:00	1426.96	1426.96	1426.01	1426.92	40600	57906936.0
2025-11-04 13:05:00	1426.27	1426.93	1425.6	1425.6	84800	120940032.0
2025-11-04 13:10:00	1425.88	1427.0	1425.59	1426.56	29600	42302728.0
2025-11-04 13:15:00	1426.58	1427.0	1426.4	1426.7	25200	35863548.0
2025-11-04 13:20:00	1426.53	1426.66	1426.01	1426.6	26500	37797376.0
2025-11-04 13:25:00	1426.6	1427.44	1426.33	1427.39	32100	45802251.0
2025-11-04 13:30:00	1427.19	1428.0	1427.19	1427.64	24100	34405115.0
2025-11-04 13:35:00	1427.49	1429.05	1427.49	1428.87	35200	50278393.0
2025-11-04 13:40:00	1428.97	1428.98	1427.91	1428.1	22300	31851017.0
2025-11-04 13:45:00	1428.1	1428.22	1428.04	1428.19	26100	37365504.0
2025-11-04 13:50:00	1428.21	1429.0	1426.98	1426.98	52000	74248948.0
2025-11-04 13:55:00	1426.93	1428.0	1426.92	1427.67	26900	38370058.0
2025-11-04 14:00:00	1427.94	1428.3	1427.87	1427.96	26500	37842176.0
2025-11-04 14:05:00	1428.0	1428.58	1427.75	1427.86	24300	34702078.0
2025-11-04 14:10:00	1427.87	1427.87	1427.51	1427.57	22800	32549624.0
2025-11-04 14:15:00	1427.55	1427.56	1425.8	1426.09	73900	105406723.0
2025-11-04 14:20:00	1426.11	1426.24	1425.43	1425.61	73600	104868093.0
2025-11-04 14:25:00	1425.25	1425.25	1423.8	1425.18	124900	178016524.0
2025-11-04 14:30:00	1425.37	1425.87	1424.27	1425.2	54600	77804284.0
2025-11-04 14:35:00	1425.3	1427.0	1424.28	1427.0	64700	92210176.0
2025-11-04 14:40:00	1426.93	1427.5	1426.5	1426.51	48900	69786631.0
2025-11-04 14:45:00	1426.51	1428.61	1426.51	1428.12	52300	74700283.0
2025-11-04 14:50:00	1428.12	1430.0	1427.82	1429.21	70000	99997942.0
2025-11-04 14:55:00	1429.21	1429.94	1428.6	1429.94	65200	93138944.0
2025-11-04 15:00:00	1429.78	1429.98	1429.0	1429.0	67700	96737030.0
2025-11-05 09:35:00	1425.89	1429.0	1420.07	1421.0	330200	469839264.0
2025-11-05 09:40:00	1420.98	1423.06	1420.36	1422.27	144100	204876184.0
2025-11-05 09:45:00	1422.27	1424.98	1421.81	1422.88	87400	124365454.0
2025-11-05 09:50:00	1422.88	1426.84	1422.28	1425.8	61900	88155128.0
2025-11-05 09:55:00	1425.8	1428.99	1425.7	1428.88	84000	119801790.0
2025-11-05 10:00:00	1428.88	1430.97	1428.08	1429.39	108100	154664966.0
2025-11-05 10:05:00	1429.2	1429.35	1426.39	1426.91	39900	56968574.0
2025-11-05 10:10:00	1426.95	1427.79	1426.01	1426.66	33700	48081532.0
2025-11-05 10:15:00	1426.95	1426.95	1425.01	1426.02	38700	55170315.0
2025-11-05 10:20:00	1426.02	1426.02	1424.01	1424.85	51800	73734773.0
2025-11-05 10:25:00	1424.87	1426.06	1424.87	1425.03	34900	49743356.0
2025-11-05 10:30:00	1425.03	1425.4	1424.89	1425.13	27000	38477568.0
2025-11-05 10:35:00	1425.13	1426.66	1425.13	1426.04	21300	30408704.0
2025-11-05 10:40:00	1426.67	1429.66	1426.41	1429.48	32400	46273920.0
2025-11-05 10:45:00	1429.22	1429.96	1428.99	1429.92	66900	95636608.0
2025-11-05 10:50:00	1429.92	1430.5	1429.92	1430.1	77200	110399360.0
2025-11-05 10:55:00	1430.01	1430.01	1428.03	1428.03	40100	57312769.0
2025-11-05 11:00:00	1428.03	1429.5	1428.0	1428.53	35500	50666367.0
2025-11-05 11:05:00	1428.07	1429.35	1428.07	1428.19	32100	45916931.0
2025-11-05 11:10:00	1428.18	1428.61	1428.0	1428.0	35500	50700671.0
2025-11-05 11:15:00	1428.23	1430.0	1428.0	1429.94	54200	77447817.0
2025-11-05 11:20:00	1429.94	1430.18	1428.0	1428.04	65100	93039357.0
2025-11-05 11:25:00	1428.04	1429.0	1427.0	1427.23	24200	34556414.0
2025-11-05 11:30:00	1427.23	1428.23	1426.63	1426.63	35100	50094601.0
2025-11-05 13:05:00	1426.61	1427.6	1424.03	1425.0	97100	138371837.0
2025-11-05 13:10:00	1425.69	1425.69	1424.12	1424.63	47900	68238324.0
2025-11-05 13:15:00	1424.63	1425.49	1423.99	1424.71	54800	78050308.0
2025-11-05 13:20:00	1424.78	1425.05	1424.39	1424.58	42700	60838402.0
2025-11-05 13:25:00	1424.54	1424.54	1423.5	1423.55	47700	67918076.0
2025-11-05 13:30:00	1423.55	1423.79	1422.45	1422.97	63300	90096390.0
2025-11-05 13:35:00	1422.96	1423.2	1422.41	1422.42	55400	78815488.0
2025-11-05 13:40:00	1422.47	1422.88	1422.42	1422.82	59400	84501248.0
2025-11-05 13:45:00	1422.87	1423.14	1422.7	1422.74	49500	70434304.0
2025-11-05 13:50:00	1422.74	1422.96	1422.7	1422.73	57400	81668091.0
2025-11-05 13:55:00	1422.8	1422.8	1422.22	1422.35	57000	81086213.0
2025-11-05 14:00:00	1422.26	1422.34	1421.7	1422.01	103900	147748600.0
2025-11-05 14:05:00	1421.86	1423.96	1421.86	1423.94	47000	66842630.0
2025-11-05 14:10:00	1423.94	1423.94	1422.9	1423.29	36900	52514306.0
2025-11-05 14:15:00	1423.4	1423.76	1422.8	1422.88	30800	43832316.0
2025-11-05 14:20:00	1422.88	1422.88	1421.9	1422.0	61500	87353858.0
2025-11-05 14:25:00	1422.0	1422.17	1421.89	1421.89	67300	95700479.0
2025-11-05 14:30:00	1421.89	1421.9	1421.5	1421.5	81600	116015104.0
2025-11-05 14:35:00	1421.47	1421.48	1421.0	1421.32	111400	158311427.0
2025-11-05 14:40:00	1421.31	1421.31	1420.85	1421.1	95000	135080960.0
2025-11-05 14:45:00	1421.1	1421.16	1420.7	1420.84	121200	172135936.0
2025-11-05 14:50:00	1420.85	1420.99	1420.68	1420.68	114000	161971712.0
2025-11-05 14:55:00	1420.72	1420.91	1420.11	1420.13	198000	281284096.0
2025-11-05 15:00:00	1420.1	1420.11	1420.01	1420.08	123300	175145984.0
2025-11-06 09:35:00	1430.0	1434.07	1430.0	1432.93	593600	849755064.0
2025-11-06 09:40:00	1432.9	1436.36	1430.61	1436.36	364000	522089801.0
2025-11-06 09:45:00	1436.8	1441.09	1435.88	1436.5	353300	508536191.0
2025-11-06 09:50:00	1436.54	1439.0	1436.02	1436.02	134600	193517184.0
2025-11-06 09:55:00	1436.0	1438.0	1435.0	1436.81	123400	177228036.0
2025-11-06 10:00:00	1436.82	1436.86	1434.0	1436.05	103400	148398071.0
2025-11-06 10:05:00	1436.0	1440.09	1435.59	1438.29	172500	248116735.0
2025-11-06 10:10:00	1438.31	1438.85	1434.7	1434.78	65600	94198790.0
2025-11-06 10:15:00	1434.7	1435.31	1434.01	1434.38	60300	86521080.0
2025-11-06 10:20:00	1434.33	1434.33	1433.72	1433.78	51100	73350916.0
2025-11-06 10:25:00	1433.73	1436.33	1433.69	1436.01	57000	81795327.0
2025-11-06 10:30:00	1436.01	1436.85	1435.55	1436.85	40800	58590468.0
2025-11-06 10:35:00	1437.25	1438.8	1437.25	1437.99	82600	118775556.0
2025-11-06 10:40:00	1437.94	1438.2	1437.84	1438.0	62000	89158649.0
2025-11-06 10:45:00	1438.02	1438.99	1437.96	1438.8	65000	93489916.0
2025-11-06 10:50:00	1438.99	1439.88	1438.51	1438.58	69500	99991560.0
2025-11-06 10:55:00	1438.58	1439.2	1438.36	1439.0	58400	83990782.0
2025-11-06 11:00:00	1439.0	1439.99	1438.99	1439.86	83500	120200962.0
2025-11-06 11:05:00	1439.87	1439.99	1437.68	1437.7	60400	86925824.0
2025-11-06 11:10:00	1437.7	1438.09	1437.14	1437.32	34800	50030073.0
2025-11-06 11:15:00	1437.11	1437.49	1437.1	1437.17	28600	41106176.0
2025-11-06 11:20:00	1437.17	1437.4	1436.53	1436.53	36400	52308481.0
2025-11-06 11:25:00	1436.5	1436.5	1435.26	1435.38	26400	37913093.0
2025-11-06 11:30:00	1435.37	1436.12	1435.23	1435.69	27200	39036160.0
2025-11-06 13:05:00	1435.76	1436.25	1435.0	1435.01	61200	87870718.0
2025-11-06 13:10:00	1435.01	1437.04	1434.75	1436.79	60700	87143945.0
2025-11-06 13:15:00	1436.79	1436.79	1434.68	1435.0	25400	36468216.0
2025-11-06 13:20:00	1435.0	1435.47	1434.34	1434.97	37400	53660936.0
2025-11-06 13:25:00	1434.81	1434.99	1434.61	1434.87	26600	38164470.0
2025-11-06 13:30:00	1434.98	1435.94	1434.62	1434.62	29700	42620424.0
2025-11-06 13:35:00	1434.62	1435.98	1434.3	1435.95	43000	61711860.0
2025-11-06 13:40:00	1435.91	1435.95	1435.21	1435.41	31700	45506569.0
2025-11-06 13:45:00	1435.2	1435.7	1435.18	1435.31	32800	47082999.0
2025-11-06 13:50:00	1435.28	1435.4	1434.37	1434.42	32700	46987787.0
2025-11-06 13:55:00	1434.38	1434.94	1434.38	1434.7	25600	36726784.0
2025-11-06 14:00:00	1434.66	1435.82	1434.6	1434.85	31100	44520957.0
2025-11-06 14:05:00	1434.74	1437.0	1434.73	1436.77	46800	67269114.0
2025-11-06 14:10:00	1436.34	1436.98	1436.34	1436.69	37500	53879298.0
2025-11-06 14:15:00	1436.6	1438.85	1436.6	1437.01	72100	103652868.0
2025-11-06 14:20:00	1437.0	1437.0	1436.45	1436.45	25900	37210616.0
2025-11-06 14:25:00	1436.65	1436.65	1436.09	1436.09	23000	33038347.0
2025-11-06 14:30:00	1436.1	1436.1	1435.46	1435.51	36700	52687865.0
2025-11-06 14:35:00	1435.5	1435.52	1435.0	1435.17	48300	69320196.0
2025-11-06 14:40:00	1435.1	1435.33	1434.56	1434.7	53800	77199352.0
2025-11-06 14:45:00	1434.78	1435.04	1434.02	1434.65	66400	95304198.0
2025-11-06 14:50:00	1434.69	1435.15	1434.69	1435.1	56000	80359426.0
2025-11-06 14:55:00	1435.1	1436.0	1435.0	1435.36	80500	115484160.0
2025-11-06 15:00:00	1435.41	1435.49	1435.1	1435.13	95300	136776701.0
2025-11-07 09:35:00	1435.11	1439.66	1432.01	1435.68	170000	244123792.0
2025-11-07 09:40:00	1435.69	1437.05	1433.0	1433.05	108100	155100048.0
2025-11-07 09:45:00	1433.04	1435.99	1432.61	1435.29	74600	106990144.0
2025-11-07 09:50:00	1434.7	1435.29	1433.08	1433.08	63600	91194331.0
2025-11-07 09:55:00	1433.01	1434.03	1432.64	1432.7	65900	94423753.0
2025-11-07 10:00:00	1433.02	1434.98	1432.7	1433.0	49600	71116599.0
2025-11-07 10:05:00	1433.44	1433.45	1431.36	1432.5	82400	118098379.0
2025-11-07 10:10:00	1432.5	1434.6	1432.32	1433.15	44500	63780215.0
2025-11-07 10:15:00	1433.14	1433.81	1433.0	1433.0	34200	49017531.0
2025-11-07 10:20:00	1433.0	1433.06	1431.41	1432.22	37100	53136128.0
2025-11-07 10:25:00	1432.29	1432.76	1431.42	1432.51	33200	47546560.0
2025-11-07 10:30:00	1432.23	1433.45	1432.23	1433.26	25000	35841802.0
2025-11-07 10:35:00	1433.34	1434.28	1433.33	1434.08	23900	34268419.0
2025-11-07 10:40:00	1434.0	1435.4	1433.72	1435.14	38400	55095035.0
2025-11-07 10:45:00	1435.14	1435.4	1434.44	1434.46	20000	28702456.0
2025-11-07 10:50:00	1434.49	1435.0	1434.11	1434.12	17400	24989312.0
2025-11-07 10:55:00	1434.12	1436.0	1434.11	1435.71	35500	50823680.0
2025-11-07 11:00:00	1435.72	1435.79	1434.82	1435.03	21100	30288642.0
2025-11-07 11:05:00	1435.03	1436.72	1434.82	1436.38	26100	37475198.0
2025-11-07 11:10:00	1436.38	1436.38	1436.05	1436.29	18400	26427016.0
2025-11-07 11:15:00	1436.29	1437.49	1436.16	1437.18	32400	46668152.0
2025-11-07 11:20:00	1437.18	1437.18	1435.4	1435.43	23200	33324288.0
2025-11-07 11:25:00	1435.53	1435.53	1434.12	1434.2	24900	35727106.0
2025-11-07 11:30:00	1434.19	1434.59	1433.33	1433.36	34100	48886272.0
2025-11-07 13:05:00	1434.4	1434.4	1431.88	1432.79	66500	95243778.0
2025-11-07 13:10:00	1432.52	1432.77	1432.03	1432.03	29000	41537920.0
2025-11-07 13:15:00	1432.02	1432.73	1431.2	1431.22	48000	68733312.0
2025-11-07 13:20:00	1431.21	1432.74	1431.2	1432.0	29100	41657476.0
2025-11-07 13:25:00	1432.26	1432.5	1432.0	1432.21	18800	26926976.0
2025-11-07 13:30:00	1432.22	1432.75	1432.03	1432.22	21100	30222717.0
2025-11-07 13:35:00	1432.39	1433.34	1432.39	1433.03	16100	23069699.0
2025-11-07 13:40:00	1433.34	1433.34	1432.5	1432.52	20900	29950712.0
2025-11-07 13:45:00	1432.87	1432.99	1432.52	1432.52	18300	26212864.0
2025-11-07 13:50:00	1432.53	1432.89	1432.0	1432.04	29400	42111879.0
2025-11-07 13:55:00	1432.04	1433.48	1432.04	1433.48	23700	33968903.0
2025-11-07 14:00:00	1433.5	1434.49	1433.0	1433.5	30100	43174898.0
2025-11-07 14:05:00	1433.39	1434.06	1433.0	1433.85	37900	54333966.0
2025-11-07 14:10:00	1433.93	1434.0	1433.35	1433.37	21600	30970110.0
2025-11-07 14:15:00	1434.0	1434.3	1433.37	1433.8	25300	36278267.0
2025-11-07 14:20:00	1433.4	1434.49	1433.4	1434.42	35500	50908161.0
2025-11-07 14:25:00	1434.49	1435.84	1434.49	1435.36	30600	43914755.0
2025-11-07 14:30:00	1435.36	1435.83	1435.36	1435.47	21800	31296252.0
2025-11-07 14:35:00	1435.47	1435.49	1434.64	1435.37	26200	37601022.0
2025-11-07 14:40:00	1435.38	1435.43	1435.1	1435.35	29800	42772224.0
2025-11-07 14:45:00	1435.35	1435.58	1435.33	1435.52	41100	58934792.0
2025-11-07 14:50:00	1435.57	1435.96	1435.39	1435.39	53300	76594677.0
2025-11-07 14:55:00	1435.47	1435.5	1435.0	1435.15	54100	77650694.0
2025-11-07 15:00:00	1435.14	1435.4	1433.33	1433.33	54300	77884925.0
2025-11-10 09:35:00	1435.0	1438.87	1435.0	1437.86	181500	260689888.0
2025-11-10 09:40:00	1437.04	1441.0	1437.04	1440.35	174500	251181952.0
2025-11-10 09:45:00	1440.39	1441.0	1437.19	1437.87	125700	180954918.0
2025-11-10 09:50:00	1437.9	1438.7	1435.97	1438.06	66200	95160442.0
2025-11-10 09:55:00	1438.59	1439.87	1437.03	1437.04	70000	100769156.0
2025-11-10 10:00:00	1437.02	1437.8	1436.02	1437.09	59200	85073146.0
2025-11-10 10:05:00	1436.61	1440.16	1435.57	1440.0	97600	140324611.0
2025-11-10 10:10:00	1439.17	1440.16	1438.0	1438.45	50700	72949369.0
2025-11-10 10:15:00	1438.47	1440.0	1438.03	1438.4	75800	109100298.0
2025-11-10 10:20:00	1438.98	1440.5	1438.13	1438.79	81400	117184244.0
2025-11-10 10:25:00	1439.52	1440.0	1438.67	1440.0	39900	57396236.0
2025-11-10 10:30:00	1440.0	1440.8	1439.77	1440.6	65100	93700096.0
2025-11-10 10:35:00	1440.54	1443.4	1440.5	1443.39	174900	252264445.0
2025-11-10 10:40:00	1443.59	1445.77	1443.39	1445.5	184300	266238468.0
2025-11-10 10:45:00	1445.15	1445.6	1443.5	1445.56	86500	124979707.0
2025-11-10 10:50:00	1445.45	1449.0	1445.45	1447.93	168700	244197632.0
2025-11-10 10:55:00	1447.98	1452.08	1446.48	1451.46	217600	315446528.0
2025-11-10 11:00:00	1451.0	1454.2	1451.0	1452.16	163600	237717504.0
2025-11-10 11:05:00	1451.9	1455.0	1451.9	1453.91	146200	212569088.0
2025-11-10 11:10:00	1453.9	1454.0	1450.1	1450.88	95000	137985280.0
2025-11-10 11:15:00	1451.01	1453.83	1451.01	1452.55	49500	71898112.0
2025-11-10 11:20:00	1452.94	1454.19	1452.94	1453.4	76900	111776512.0
2025-11-10 11:25:00	1453.4	1453.57	1453.24	1453.41	52200	75865344.0
2025-11-10 11:30:00	1453.42	1454.68	1453.39	1453.68	83100	120823552.0
2025-11-10 13:05:00	1453.42	1457.66	1453.42	1457.66	241100	350832128.0
2025-11-10 13:10:00	1457.8	1459.93	1457.8	1459.9	194200	283289344.0
2025-11-10 13:15:00	1459.68	1459.98	1458.02	1459.9	109800	160243200.0
2025-11-10 13:20:00	1459.93	1463.63	1459.81	1462.8	206000	301098496.0
2025-11-10 13:25:00	1462.81	1463.23	1459.32	1459.37	118900	173732352.0
2025-11-10 13:30:00	1459.36	1459.36	1455.61	1456.98	64200	93569536.0
2025-11-10 13:35:00	1457.11	1459.5	1457.04	1458.51	56900	82968064.0
2025-11-10 13:40:00	1458.55	1459.99	1458.0	1459.7	47600	69437440.0
2025-11-10 13:45:00	1459.7	1460.99	1459.65	1460.2	73600	107464704.0
2025-11-10 13:50:00	1460.2	1460.4	1459.94	1459.94	48000	70079488.0
2025-11-10 13:55:00	1459.97	1459.97	1457.05	1459.87	51900	75714560.0
2025-11-10 14:00:00	1459.66	1461.0	1459.66	1461.0	64500	94106624.0
2025-11-10 14:05:00	1460.72	1461.96	1459.88	1461.21	56100	81922560.0
2025-11-10 14:10:00	1461.3	1461.3	1459.76	1461.1	60200	88034304.0
2025-11-10 14:15:00	1461.1	1461.62	1460.66	1461.54	51800	75683840.0
2025-11-10 14:20:00	1461.46	1461.8	1461.08	1461.11	42900	62697472.0
2025-11-10 14:25:00	1461.11	1461.79	1461.07	1461.79	69100	100979712.0
2025-11-10 14:30:00	1461.75	1463.02	1461.75	1463.02	158900	232366080.0
2025-11-10 14:35:00	1463.02	1463.3	1462.5	1462.96	110200	161176576.0
2025-11-10 14:40:00	1462.94	1462.95	1460.67	1461.2	90900	132925952.0
2025-11-10 14:45:00	1461.24	1463.33	1461.2	1462.16	128100	187276800.0
2025-11-10 14:50:00	1462.01	1462.69	1461.38	1462.3	99500	145509376.0
2025-11-10 14:55:00	1462.3	1462.4	1461.47	1461.98	94400	138120192.0
2025-11-10 15:00:00	1461.96	1462.3	1461.7	1462.3	120300	175771136.0
2025-11-11 09:35:00	1462.0	1462.18	1451.03	1456.02	378200	550193792.0
2025-11-11 09:40:00	1456.09	1457.92	1454.29	1454.5	144200	209944318.0
2025-11-11 09:45:00	1454.45	1458.05	1454.04	1457.3	76300	111070594.0
2025-11-11 09:50:00	1457.36	1459.25	1456.65	1458.0	65000	94777983.0
2025-11-11 09:55:00	1458.0	1459.99	1457.75	1457.78	71800	104753913.0
2025-11-11 10:00:00	1458.0	1459.3	1456.55	1457.85	47600	69376384.0
2025-11-11 10:05:00	1457.85	1457.85	1455.0	1455.3	66100	96261382.0
2025-11-11 10:10:00	1455.44	1457.78	1454.5	1456.99	37800	55041154.0
2025-11-11 10:15:00	1456.99	1457.6	1455.23	1455.31	34900	50822270.0
2025-11-11 10:20:00	1455.27	1456.16	1454.28	1454.4	40900	59511812.0
2025-11-11 10:25:00	1454.4	1454.69	1453.0	1453.03	70500	102474234.0
2025-11-11 10:30:00	1453.13	1453.13	1451.53	1451.58	91500	132875524.0
2025-11-11 10:35:00	1451.56	1452.69	1451.52	1451.83	52400	76087548.0
2025-11-11 10:40:00	1451.85	1452.0	1450.65	1451.7	82900	120348678.0
2025-11-11 10:45:00	1451.71	1451.71	1451.11	1451.59	30700	44558590.0
2025-11-11 10:50:00	1451.58	1452.8	1450.9	1451.53	61000	88423036.0
2025-11-11 10:55:00	1451.3	1451.52	1450.6	1450.6	35900	52111365.0
2025-11-11 11:00:00	1450.6	1450.6	1448.5	1448.87	102300	148296575.0
2025-11-11 11:05:00	1448.5	1448.5	1447.12	1447.25	93800	135787520.0
2025-11-11 11:10:00	1447.25	1448.03	1447.0	1447.3	62800	90907136.0
2025-11-11 11:15:00	1447.33	1449.23	1447.33	1449.0	27400	39693054.0
2025-11-11 11:20:00	1448.98	1450.0	1448.01	1450.0	26000	37676041.0
2025-11-11 11:25:00	1450.0	1452.56	1449.74	1452.4	30200	43820529.0
2025-11-11 11:30:00	1452.0	1452.49	1450.79	1452.43	38200	55532291.0
2025-11-11 13:05:00	1452.4	1455.0	1451.48	1454.53	71100	103345922.0
2025-11-11 13:10:00	1454.54	1454.79	1453.4	1453.9	23400	34024454.0
2025-11-11 13:15:00	1453.9	1455.56	1453.06	1455.0	34200	49741821.0
2025-11-11 13:20:00	1454.72	1455.86	1454.02	1455.66	37300	54202880.0
2025-11-11 13:25:00	1455.66	1455.66	1454.0	1454.0	20800	30261244.0
2025-11-11 13:30:00	1453.93	1454.0	1453.45	1453.85	28900	42014468.0
2025-11-11 13:35:00	1454.0	1457.26	1454.0	1456.94	50400	73383422.0
2025-11-11 13:40:00	1456.94	1459.98	1456.92	1459.0	61800	90131202.0
2025-11-11 13:45:00	1458.37	1459.0	1456.67	1457.06	25600	37320704.0
2025-11-11 13:50:00	1457.06	1457.78	1456.54	1456.6	22800	33190914.0
2025-11-11 13:55:00	1456.45	1457.65	1455.75	1457.22	21100	30741250.0
2025-11-11 14:00:00	1456.81	1457.19	1455.35	1456.99	24800	36114434.0
2025-11-11 14:05:00	1456.99	1456.99	1455.61	1455.7	17500	25481714.0
2025-11-11 14:10:00	1455.6	1457.09	1455.6	1456.99	35300	51413253.0
2025-11-11 14:15:00	1456.99	1458.88	1456.99	1458.2	34500	50304515.0
2025-11-11 14:20:00	1458.21	1458.88	1458.15	1458.58	23800	34711552.0
2025-11-11 14:25:00	1458.58	1458.6	1457.99	1458.07	22800	33319424.0
2025-11-11 14:30:00	1458.15	1458.29	1457.6	1457.95	36900	53803776.0
2025-11-11 14:35:00	1457.82	1458.17	1456.71	1458.1	30300	44181252.0
2025-11-11 14:40:00	1458.1	1459.45	1458.1	1459.34	48500	70786556.0
2025-11-11 14:45:00	1459.33	1459.96	1459.33	1459.53	44600	65069568.0
2025-11-11 14:50:00	1459.55	1459.66	1458.64	1459.17	50700	73980160.0
2025-11-11 14:55:00	1459.08	1459.17	1456.59	1458.01	56400	82243072.0
2025-11-11 15:00:00	1458.2	1459.0	1458.0	1458.99	77300	112663552.0
2025-11-12 09:35:00	1459.98	1469.75	1459.98	1469.67	376100	551612928.0
2025-11-12 09:40:00	1469.75	1472.57	1467.8	1468.01	362900	533540487.0
2025-11-12 09:45:00	1467.99	1469.5	1465.18	1469.18	113500	166478455.0
2025-11-12 09:50:00	1469.18	1472.21	1469.18	1470.93	164700	242158980.0
2025-11-12 09:55:00	1471.0	1474.5	1470.0	1474.5	192600	283717622.0
2025-11-12 10:00:00	1474.9	1478.11	1474.9	1475.9	294400	434763652.0
2025-11-12 10:05:00	1475.73	1475.91	1473.0	1475.0	100100	147482370.0
2025-11-12 10:10:00	1475.54	1475.91	1473.8	1473.8	79100	116633859.0
2025-11-12 10:15:00	1473.45	1473.45	1471.15	1472.4	60900	89673475.0
2025-11-12 10:20:00	1472.3	1472.3	1470.96	1471.0	64100	94340348.0
2025-11-12 10:25:00	1470.99	1470.99	1469.0	1470.0	61300	90120960.0
2025-11-12 10:30:00	1469.7	1472.0	1469.3	1471.8	45800	67342852.0
2025-11-12 10:35:00	1471.95	1472.23	1471.7	1472.02	35700	52550652.0
2025-11-12 10:40:00	1472.03	1472.13	1469.77	1470.42	41900	61635846.0
2025-11-12 10:45:00	1470.5	1471.0	1469.25	1469.95	33000	48517370.0
2025-11-12 10:50:00	1470.0	1470.01	1467.25	1468.36	41200	60506374.0
2025-11-12 10:55:00	1468.26	1469.77	1467.72	1469.48	25500	37450234.0
2025-11-12 11:00:00	1469.65	1470.1	1469.04	1469.38	33500	49237765.0
2025-11-12 11:05:00	1469.35	1469.35	1466.99	1466.99	46600	68389367.0
2025-11-12 11:10:00	1466.99	1467.0	1465.2	1466.28	55000	80641284.0
2025-11-12 11:15:00	1465.89	1467.83	1465.89	1466.88	24000	35206138.0
2025-11-12 11:20:00	1467.0	1469.79	1466.32	1468.0	26400	38822145.0
2025-11-12 11:25:00	1468.85	1470.88	1468.51	1470.69	37500	55117323.0
2025-11-12 11:30:00	1470.59	1471.0	1468.0	1468.25	29900	43956986.0
2025-11-12 13:05:00	1468.25	1471.0	1468.02	1471.0	74500	109516280.0
2025-11-12 13:10:00	1470.99	1471.23	1469.18	1470.35	33900	49860367.0
2025-11-12 13:15:00	1470.34	1471.0	1470.0	1470.87	38700	56921855.0
2025-11-12 13:20:00	1470.79	1471.03	1468.5	1468.5	44600	65567227.0
2025-11-12 13:25:00	1468.9	1468.9	1467.23	1467.23	33700	49470713.0
2025-11-12 13:30:00	1467.2	1467.84	1465.53	1467.82	48600	71279876.0
2025-11-12 13:35:00	1467.83	1469.02	1467.83	1469.0	19300	28341766.0
2025-11-12 13:40:00	1468.99	1469.9	1468.0	1468.99	28900	42456062.0
2025-11-12 13:45:00	1469.0	1469.0	1468.4	1468.44	19900	29230326.0
2025-11-12 13:50:00	1468.4	1468.49	1466.18	1466.73	34000	49890056.0
2025-11-12 13:55:00	1466.7	1467.69	1466.15	1466.78	26200	38430464.0
2025-11-12 14:00:00	1466.76	1467.51	1466.76	1467.39	23100	33907968.0
2025-11-12 14:05:00	1467.38	1467.6	1466.91	1467.15	22300	32699136.0
2025-11-12 14:10:00	1467.16	1467.25	1466.93	1467.01	27300	40069632.0
2025-11-12 14:15:00	1467.01	1467.11	1466.97	1466.97	26700	39170560.0
2025-11-12 14:20:00	1467.0	1467.0	1466.0	1466.65	41800	61200384.0
2025-11-12 14:25:00	1466.7	1467.8	1466.7	1467.66	33500	49157374.0
2025-11-12 14:30:00	1467.52	1467.62	1467.09	1467.6	18000	26411522.0
2025-11-12 14:35:00	1467.52	1467.8	1467.5	1467.76	38100	55917048.0
2025-11-12 14:40:00	1467.76	1467.97	1467.03	1467.5	36100	52983304.0
2025-11-12 14:45:00	1467.49	1467.5	1465.0	1466.27	63800	93533696.0
2025-11-12 14:50:00	1466.27	1466.27	1465.18	1465.37	58900	86312960.0
2025-11-12 14:55:00	1465.27	1465.56	1465.1	1465.55	82000	120179200.0
2025-11-12 15:00:00	1465.55	1465.6	1465.15	1465.15	79600	116667904.0
2025-11-13 09:35:00	1462.12	1469.0	1460.19	1461.0	229600	335935328.0
2025-11-13 09:40:00	1461.0	1464.94	1460.05	1464.9	96400	140947168.0
2025-11-13 09:45:00	1464.94	1467.0	1463.62	1466.5	75500	110610368.0
2025-11-13 09:50:00	1466.68	1467.99	1463.62	1464.33	64200	94106555.0
2025-11-13 09:55:00	1464.13	1466.48	1463.62	1466.02	53300	78084547.0
2025-11-13 10:00:00	1466.05	1468.99	1466.05	1466.68	66700	97898756.0
2025-11-13 10:05:00	1467.0	1467.9	1465.41	1465.41	72600	106501626.0
2025-11-13 10:10:00	1465.3	1465.31	1462.01	1462.36	57700	84465410.0
2025-11-13 10:15:00	1462.36	1462.99	1460.98	1461.08	82700	120977532.0
2025-11-13 10:20:00	1461.02	1461.99	1460.0	1461.61	82500	120386436.0
2025-11-13 10:25:00	1461.61	1462.97	1461.01	1461.21	42800	62570754.0
2025-11-13 10:30:00	1461.2	1462.18	1460.3	1461.85	39700	58004864.0
2025-11-13 10:35:00	1461.85	1462.8	1461.51	1461.99	30200	44154234.0
2025-11-13 10:40:00	1461.99	1461.99	1461.01	1461.96	28300	41365758.0
2025-11-13 10:45:00	1461.97	1462.76	1461.87	1461.9	57100	83485446.0
2025-11-13 10:50:00	1461.9	1462.89	1461.5	1461.95	45600	66668674.0
2025-11-13 10:55:00	1461.95	1462.89	1461.93	1462.89	33200	48555268.0
2025-11-13 11:00:00	1463.0	1463.76	1462.17	1462.18	36600	53578234.0
2025-11-13 11:05:00	1462.18	1464.0	1462.0	1463.6	47100	68896258.0
2025-11-13 11:10:00	1463.62	1463.92	1462.5	1462.6	26300	38478593.0
2025-11-13 11:15:00	1462.52	1462.52	1461.5	1461.55	40100	58620419.0
2025-11-13 11:20:00	1461.52	1462.95	1461.4	1462.95	52800	77235572.0
2025-11-13 11:25:00	1461.96	1462.89	1461.09	1461.11	30500	44547591.0
2025-11-13 11:30:00	1461.08	1461.08	1460.3	1460.5	43100	62955385.0
2025-11-13 13:05:00	1460.48	1461.7	1458.0	1460.2	181000	264297216.0
2025-11-13 13:10:00	1460.2	1463.66	1460.2	1460.84	73000	106697992.0
2025-11-13 13:15:00	1460.85	1463.89	1460.59	1463.88	75400	110211585.0
2025-11-13 13:20:00	1462.66	1464.59	1461.85	1464.5	40300	58963963.0
2025-11-13 13:25:00	1464.5	1464.5	1462.54	1462.61	36100	52839164.0
2025-11-13 13:30:00	1462.61	1463.87	1462.56	1463.67	32400	47410176.0
2025-11-13 13:35:00	1463.66	1466.68	1463.66	1466.66	66300	97170178.0
2025-11-13 13:40:00	1466.64	1468.51	1466.64	1466.64	70500	103464966.0
2025-11-13 13:45:00	1466.65	1470.1	1466.65	1469.47	111000	162994944.0
2025-11-13 13:50:00	1469.61	1470.26	1466.2	1468.0	88300	129688320.0
2025-11-13 13:55:00	1468.1	1468.8	1466.5	1468.8	65400	95977216.0
2025-11-13 14:00:00	1468.59	1470.0	1467.86	1469.99	59300	87126528.0
2025-11-13 14:05:00	1470.0	1473.5	1468.88	1468.92	115700	170244096.0
2025-11-13 14:10:00	1468.98	1472.0	1468.93	1471.0	49700	73082112.0
2025-11-13 14:15:00	1471.0	1471.59	1469.46	1470.0	49900	73391104.0
2025-11-13 14:20:00	1471.0	1471.0	1468.88	1468.88	41400	60845568.0
2025-11-13 14:25:00	1469.04	1469.47	1467.96	1468.89	41800	61382656.0
2025-11-13 14:30:00	1468.4	1470.29	1468.1	1470.22	68000	99928064.0
2025-11-13 14:35:00	1470.22	1470.27	1469.02	1470.24	57300	84247808.0
2025-11-13 14:40:00	1470.3	1470.3	1469.05	1470.07	57800	84962304.0
2025-11-13 14:45:00	1470.07	1470.32	1469.13	1470.08	59600	87611648.0
2025-11-13 14:50:00	1470.08	1471.5	1470.08	1471.5	77900	114595584.0
2025-11-13 14:55:00	1471.45	1471.71	1470.61	1471.41	82700	121683968.0
2025-11-13 15:00:00	1471.41	1471.41	1470.3	1470.38	82500	121330176.0
2025-11-14 09:35:00	1470.0	1478.5	1468.31	1476.41	399500	588353670.0
2025-11-14 09:40:00	1477.0	1478.9	1473.71	1475.22	171300	253032504.0
2025-11-14 09:45:00	1475.27	1476.88	1473.0	1473.2	104100	153547580.0
2025-11-14 09:50:00	1473.0	1474.83	1470.0	1470.07	86700	127640710.0
2025-11-14 09:55:00	1470.11	1470.11	1467.91	1469.93	167200	245609344.0
2025-11-14 10:00:00	1469.93	1472.1	1469.12	1471.57	42200	62073596.0
2025-11-14 10:05:00	1471.57	1471.67	1467.18	1467.22	57600	84599684.0
2025-11-14 10:10:00	1467.22	1467.31	1465.0	1465.13	103700	152008580.0
2025-11-14 10:15:00	1465.03	1466.06	1465.01	1466.01	43000	63035896.0
2025-11-14 10:20:00	1466.11	1466.55	1465.15	1465.41	31400	46025982.0
2025-11-14 10:25:00	1465.42	1468.09	1465.3	1468.09	29600	43408512.0
2025-11-14 10:30:00	1468.09	1468.39	1467.0	1467.0	25100	36844166.0
2025-11-14 10:35:00	1466.59	1467.52	1466.0	1466.99	33700	49429888.0
2025-11-14 10:40:00	1467.5	1469.44	1466.95	1469.0	35500	52134528.0
2025-11-14 10:45:00	1469.38	1470.0	1469.0	1469.89	29900	43931910.0
2025-11-14 10:50:00	1469.98	1470.9	1469.51	1469.95	26800	39398910.0
2025-11-14 10:55:00	1469.7	1470.47	1469.0	1469.0	23500	34539135.0
2025-11-14 11:00:00	1469.0	1469.05	1466.81	1467.56	24100	35387257.0
2025-11-14 11:05:00	1467.56	1469.35	1466.6	1466.7	19600	28762116.0
2025-11-14 11:10:00	1466.7	1467.52	1466.29	1466.6	23000	33731458.0
2025-11-14 11:15:00	1466.52	1467.94	1466.2	1466.6	15500	22739966.0
2025-11-14 11:20:00	1467.31	1467.52	1466.19	1466.54	15100	22145529.0
2025-11-14 11:25:00	1467.0	1467.73	1466.54	1466.82	28800	42250501.0
2025-11-14 11:30:00	1466.82	1466.98	1466.49	1466.49	16800	24640514.0
2025-11-14 13:05:00	1466.47	1466.77	1464.11	1465.29	83100	121772800.0
2025-11-14 13:10:00	1465.29	1466.38	1464.9	1464.99	31700	46457341.0
2025-11-14 13:15:00	1465.7	1466.26	1465.5	1465.83	23900	35033603.0
2025-11-14 13:20:00	1465.83	1465.83	1464.5	1465.07	35600	52154880.0
2025-11-14 13:25:00	1465.05	1465.7	1464.7	1464.78	42100	61675264.0
2025-11-14 13:30:00	1464.77	1464.77	1464.02	1464.23	36500	53445376.0
2025-11-14 13:35:00	1464.22	1465.88	1464.12	1464.7	19500	28566016.0
2025-11-14 13:40:00	1464.97	1465.2	1464.5	1464.72	30900	45261568.0
2025-11-14 13:45:00	1465.03	1466.66	1464.61	1466.41	23300	34157312.0
2025-11-14 13:50:00	1466.41	1467.13	1466.0	1466.55	23600	34530810.0
2025-11-14 13:55:00	1466.05	1466.71	1466.05	1466.4	20500	30062854.0
2025-11-14 14:00:00	1466.5	1466.5	1466.05	1466.34	14800	21700347.0
2025-11-14 14:05:00	1466.23	1466.6	1464.96	1466.1	48400	70939147.0
2025-11-14 14:10:00	1466.46	1466.82	1465.8	1466.49	38100	55861242.0
2025-11-14 14:15:00	1466.53	1467.68	1465.76	1465.76	34800	51028996.0
2025-11-14 14:20:00	1465.77	1465.78	1464.7	1465.22	31400	46009596.0
2025-11-14 14:25:00	1464.81	1465.36	1464.5	1464.5	34500	50539008.0
2025-11-14 14:30:00	1464.51	1464.51	1464.04	1464.2	27200	39828224.0
2025-11-14 14:35:00	1464.3	1464.37	1463.77	1463.83	54600	79937024.0
2025-11-14 14:40:00	1463.93	1464.0	1463.0	1463.0	39100	57219072.0
2025-11-14 14:45:00	1463.01	1463.2	1461.01	1461.01	72000	105283072.0
2025-11-14 14:50:00	1461.02	1461.02	1458.03	1458.48	166100	242482176.0
2025-11-14 14:55:00	1458.49	1459.31	1456.91	1457.0	164000	239138048.0
2025-11-14 15:00:00	1457.0	1457.49	1456.38	1456.6	97800	142504704.0
2025-11-17 09:35:00	1454.0	1456.6	1448.23	1452.2	244100	354419616.0
2025-11-17 09:40:00	1452.0	1455.92	1450.18	1454.0	124400	180901664.0
2025-11-17 09:45:00	1454.3	1454.3	1448.68	1450.0	178600	259139776.0
2025-11-17 09:50:00	1451.93	1451.93	1449.13	1449.99	104000	150795960.0
2025-11-17 09:55:00	1449.99	1451.0	1446.99	1446.99	127000	183951940.0
2025-11-17 10:00:00	1446.98	1449.05	1446.1	1447.59	83000	120077444.0
2025-11-17 10:05:00	1447.3	1448.42	1445.81	1448.42	103700	149990012.0
2025-11-17 10:10:00	1448.46	1452.03	1448.46	1450.67	68700	99665668.0
2025-11-17 10:15:00	1451.0	1456.06	1450.77	1455.9	97400	141635707.0
2025-11-17 10:20:00	1455.89	1460.78	1455.45	1459.99	153200	223491845.0
2025-11-17 10:25:00	1460.52	1460.52	1459.28	1460.03	71800	104789888.0
2025-11-17 10:30:00	1460.21	1463.91	1459.02	1462.0	114900	167865344.0
2025-11-17 10:35:00	1462.0	1464.51	1461.02	1462.25	81700	119535744.0
2025-11-17 10:40:00	1462.21	1462.21	1460.28	1461.3	49300	72042752.0
2025-11-17 10:45:00	1461.39	1463.46	1461.2	1463.01	28800	42116352.0
2025-11-17 10:50:00	1463.01	1468.76	1462.6	1466.6	143000	209701632.0
2025-11-17 10:55:00	1467.0	1468.6	1466.04	1466.18	75200	110358272.0
2025-11-17 11:00:00	1466.25	1469.88	1466.08	1468.74	101800	149587968.0
2025-11-17 11:05:00	1468.1	1469.2	1466.8	1466.94	42900	62993920.0
2025-11-17 11:10:00	1467.0	1467.0	1464.1	1465.91	28400	41622784.0
2025-11-17 11:15:00	1465.91	1466.0	1464.04	1464.98	29800	43652608.0
2025-11-17 11:20:00	1464.98	1466.34	1464.98	1465.93	23400	34295296.0
2025-11-17 11:25:00	1465.92	1467.0	1465.01	1466.59	34000	49854464.0
2025-11-17 11:30:00	1466.7	1468.0	1465.01	1465.11	38800	56900864.0
2025-11-17 13:05:00	1465.11	1468.0	1464.6	1467.94	81200	119044864.0
2025-11-17 13:10:00	1467.97	1469.9	1466.66	1469.88	87100	127866880.0
2025-11-17 13:15:00	1469.88	1469.88	1468.4	1468.78	42400	62293248.0
2025-11-17 13:20:00	1468.76	1468.77	1467.21	1467.83	39600	58129408.0
2025-11-17 13:25:00	1467.83	1468.65	1467.82	1468.53	39200	57563904.0
2025-11-17 13:30:00	1468.52	1468.57	1466.6	1466.6	38000	55777280.0
2025-11-17 13:35:00	1466.99	1467.31	1465.03	1465.07	31900	46759936.0
2025-11-17 13:40:00	1465.09	1466.0	1465.04	1465.84	25100	36783872.0
2025-11-17 13:45:00	1465.78	1466.11	1465.5	1465.5	27800	40753152.0
2025-11-17 13:50:00	1465.63	1465.9	1465.1	1465.88	25000	36637952.0
2025-11-17 13:55:00	1465.78	1466.66	1465.78	1466.66	21500	31521792.0
2025-11-17 14:00:00	1466.49	1466.49	1465.11	1465.21	21700	31804416.0
2025-11-17 14:05:00	1465.21	1465.8	1464.07	1465.71	41800	61231872.0
2025-11-17 14:10:00	1465.87	1467.01	1465.01	1465.86	35600	52189696.0
2025-11-17 14:15:00	1465.8	1465.86	1464.71	1465.6	23100	33843200.0
2025-11-17 14:20:00	1465.5	1466.99	1465.12	1466.6	40300	59049728.0
2025-11-17 14:25:00	1466.61	1467.01	1466.09	1466.7	32500	47666944.0
2025-11-17 14:30:00	1466.5	1467.61	1465.67	1467.6	46400	68045056.0
2025-11-17 14:35:00	1467.58	1468.79	1467.39	1468.7	62200	91346432.0
2025-11-17 14:40:00	1468.7	1469.91	1468.33	1469.62	90800	133415680.0
2025-11-17 14:45:00	1469.8	1472.97	1469.7	1472.07	217100	319293952.0
2025-11-17 14:50:00	1472.06	1472.06	1469.29	1469.51	77100	113435648.0
2025-11-17 14:55:00	1469.31	1471.0	1469.2	1470.0	70200	103186432.0
2025-11-17 15:00:00	1470.0	1471.0	1470.0	1470.7	29600	43582976.0
2025-11-18 09:35:00	1470.7	1473.73	1469.01	1470.59	185300	272504096.0
2025-11-18 09:40:00	1470.38	1477.97	1470.38	1475.18	230300	339733088.0
2025-11-18 09:45:00	1475.29	1482.0	1474.89	1481.18	328400	485893382.0
2025-11-18 09:50:00	1481.18	1483.6	1480.0	1483.0	215800	319944314.0
2025-11-18 09:55:00	1483.09	1486.0	1483.0	1484.1	261100	387566976.0
2025-11-18 10:00:00	1483.2	1484.19	1479.02	1479.02	106200	157443968.0
2025-11-18 10:05:00	1479.47	1480.06	1478.67	1478.8	53300	78782588.0
2025-11-18 10:10:00	1478.79	1480.97	1478.79	1480.0	79600	117744252.0
2025-11-18 10:15:00	1480.03	1484.39	1480.03	1484.08	78800	116789512.0
2025-11-18 10:20:00	1484.15	1484.15	1482.51	1482.88	84200	124943876.0
2025-11-18 10:25:00	1482.87	1483.87	1482.03	1483.02	73700	109352444.0
2025-11-18 10:30:00	1483.0	1483.49	1482.0	1483.0	72400	107284484.0
2025-11-18 10:35:00	1483.0	1483.0	1481.53	1481.89	66200	98132728.0
2025-11-18 10:40:00	1481.57	1481.88	1480.0	1480.0	42600	63071498.0
2025-11-18 10:45:00	1480.0	1480.9	1478.89	1480.44	58700	86945528.0
2025-11-18 10:50:00	1479.55	1481.14	1479.55	1480.2	38400	56840186.0
2025-11-18 10:55:00	1480.2	1480.21	1478.88	1479.55	59200	87590148.0
2025-11-18 11:00:00	1479.91	1479.91	1478.01	1478.01	35000	51749379.0
2025-11-18 11:05:00	1478.0	1478.49	1476.33	1478.49	38200	56371714.0
2025-11-18 11:10:00	1478.08	1478.55	1476.08	1476.53	28800	42571267.0
2025-11-18 11:15:00	1476.95	1480.3	1476.61	1480.3	34200	50558196.0
2025-11-18 11:20:00	1480.96	1481.5	1479.56	1481.14	23700	35095814.0
2025-11-18 11:25:00	1480.72	1480.8	1479.99	1479.99	28000	41451269.0
2025-11-18 11:30:00	1479.03	1481.0	1479.02	1479.46	27300	40405248.0
2025-11-18 13:05:00	1480.04	1480.04	1475.61	1477.0	74700	110284289.0
2025-11-18 13:10:00	1476.9	1478.03	1475.0	1475.22	49600	73269758.0
2025-11-18 13:15:00	1475.55	1476.35	1473.9	1474.36	67400	99385854.0
2025-11-18 13:20:00	1474.38	1475.33	1473.8	1475.33	67700	99820288.0
2025-11-18 13:25:00	1474.55	1476.49	1474.55	1475.97	32200	47501312.0
2025-11-18 13:30:00	1476.0	1476.36	1474.82	1474.82	27600	40719616.0
2025-11-18 13:35:00	1474.7	1476.44	1474.55	1476.0	28100	41453568.0
2025-11-18 13:40:00	1476.45	1477.99	1475.98	1477.64	30200	44602631.0
2025-11-18 13:45:00	1477.61	1478.03	1477.24	1477.25	28300	41816821.0
2025-11-18 13:50:00	1477.57	1477.98	1477.07	1477.98	25400	37525760.0
2025-11-18 13:55:00	1477.97	1478.0	1476.0	1476.0	25600	37821441.0
2025-11-18 14:00:00	1476.0	1476.0	1475.0	1475.45	60900	89843459.0
2025-11-18 14:05:00	1475.33	1476.36	1474.37	1476.02	40200	59304192.0
2025-11-18 14:10:00	1475.56	1476.49	1474.65	1474.65	40700	60044288.0
2025-11-18 14:15:00	1474.65	1475.57	1474.5	1474.71	42200	62232064.0
2025-11-18 14:20:00	1474.59	1474.62	1472.81	1472.81	74400	109612288.0
2025-11-18 14:25:00	1472.8	1473.06	1471.08	1471.89	72600	106867200.0
2025-11-18 14:30:00	1471.41	1472.0	1471.41	1471.83	41900	61665792.0
2025-11-18 14:35:00	1471.8	1473.1	1471.42	1472.99	45800	67428352.0
2025-11-18 14:40:00	1472.99	1473.88	1471.5	1471.98	44600	65698816.0
2025-11-18 14:45:00	1471.54	1473.04	1471.33	1473.04	45100	66383872.0
2025-11-18 14:50:00	1473.05	1473.8	1471.71	1471.9	61300	90279936.0
2025-11-18 14:55:00	1472.0	1476.89	1471.91	1475.89	65400	96390656.0
2025-11-18 15:00:00	1475.01	1477.47	1475.01	1476.0	79200	116957176.0
2025-11-19 09:35:00	1474.0	1477.55	1473.0	1475.17	137300	202579200.0
2025-11-19 09:40:00	1476.0	1477.47	1470.77	1471.05	86600	127536224.0
2025-11-19 09:45:00	1471.05	1474.88	1471.05	1473.03	58000	85443936.0
2025-11-19 09:50:00	1473.89	1475.99	1473.08	1474.0	62800	92644256.0
2025-11-19 09:55:00	1475.08	1477.0	1474.05	1477.0	74200	109492509.0
2025-11-19 10:00:00	1476.95	1476.95	1473.8	1473.8	49900	73629761.0
2025-11-19 10:05:00	1473.83	1474.39	1471.91	1473.14	49200	72478522.0
2025-11-19 10:10:00	1473.23	1474.99	1473.03	1473.19	25100	36989258.0
2025-11-19 10:15:00	1473.06	1474.0	1472.01	1472.42	40400	59520195.0
2025-11-19 10:20:00	1472.45	1474.1	1472.45	1473.0	34600	50978749.0
2025-11-19 10:25:00	1472.58	1474.6	1472.51	1474.6	21200	31228416.0
2025-11-19 10:30:00	1474.6	1474.94	1473.03	1473.65	26400	38909244.0
2025-11-19 10:35:00	1473.72	1474.56	1472.0	1472.0	33700	49642492.0
2025-11-19 10:40:00	1472.0	1473.0	1471.0	1471.12	32500	47835914.0
2025-11-19 10:45:00	1471.17	1472.03	1470.01	1470.01	60400	88846716.0
2025-11-19 10:50:00	1470.9	1471.85	1470.15	1470.4	41900	61626370.0
2025-11-19 10:55:00	1470.32	1470.48	1470.0	1470.01	43900	64537463.0
2025-11-19 11:00:00	1470.0	1473.99	1470.0	1473.99	77000	113305997.0
2025-11-19 11:05:00	1473.98	1475.99	1473.39	1474.52	81800	120636153.0
2025-11-19 11:10:00	1474.51	1475.98	1473.83	1474.61	29500	43526012.0
2025-11-19 11:15:00	1475.0	1475.8	1472.05	1472.69	38500	56758916.0
2025-11-19 11:20:00	1472.14	1474.3	1471.15	1471.38	47000	69212541.0
2025-11-19 11:25:00	1472.5	1473.88	1471.39	1472.04	35900	52873980.0
2025-11-19 11:30:00	1472.02	1473.48	1470.3	1471.96	26100	38493188.0
2025-11-19 13:05:00	1471.98	1475.0	1471.72	1475.0	52900	77927938.0
2025-11-19 13:10:00	1474.21	1475.8	1474.0	1475.11	44400	65489406.0
2025-11-19 13:15:00	1475.71	1475.71	1473.0	1473.01	17800	26239228.0
2025-11-19 13:20:00	1473.03	1473.26	1471.25	1471.51	28600	42103296.0
2025-11-19 13:25:00	1471.01	1473.26	1471.0	1471.97	31400	46222600.0
2025-11-19 13:30:00	1472.07	1472.25	1470.12	1471.56	24100	35459716.0
2025-11-19 13:35:00	1471.6	1472.33	1470.7	1472.3	18200	26784128.0
2025-11-19 13:40:00	1472.13	1472.99	1471.57	1471.83	20600	30330105.0
2025-11-19 13:45:00	1472.9	1472.9	1471.0	1471.0	23500	34512649.0
2025-11-19 13:50:00	1471.0	1472.0	1471.0	1471.8	17600	25896956.0
2025-11-19 13:55:00	1471.32	1472.73	1471.32	1472.6	22800	33564163.0
2025-11-19 14:00:00	1472.62	1472.75	1471.58	1472.75	22300	32831991.0
2025-11-19 14:05:00	1472.64	1474.0	1472.5	1473.7	44600	65821446.0
2025-11-19 14:10:00	1473.7	1474.5	1473.08	1473.99	22800	33530362.0
2025-11-19 14:15:00	1473.82	1475.0	1473.82	1474.0	29800	43940356.0
2025-11-19 14:20:00	1474.0	1475.6	1473.88	1475.6	34100	50359815.0
2025-11-19 14:25:00	1475.6	1476.99	1475.6	1476.61	81600	120389113.0
2025-11-19 14:30:00	1476.91	1479.5	1476.91	1479.33	109600	162095872.0
2025-11-19 14:35:00	1479.3	1479.53	1478.0	1478.13	60200	89038848.0
2025-11-19 14:40:00	1478.03	1479.46	1474.27	1474.44	55000	81240068.0
2025-11-19 14:45:00	1475.47	1476.11	1474.42	1474.68	42800	63138556.0
2025-11-19 14:50:00	1474.59	1474.59	1473.88	1473.89	49500	72975353.0
2025-11-19 14:55:00	1473.88	1473.88	1472.07	1472.88	64000	94295047.0
2025-11-19 15:00:00	1472.89	1472.9	1471.01	1471.01	72400	106536192.0
2025-11-20 09:35:00	1472.0	1475.5	1469.0	1469.05	185100	272577952.0
2025-11-20 09:40:00	1469.0	1472.5	1469.0	1470.51	88300	129863136.0
2025-11-20 09:45:00	1471.29	1472.01	1468.31	1470.1	81300	119559520.0
2025-11-20 09:50:00	1471.17	1471.17	1468.06	1468.06	63200	92860316.0
2025-11-20 09:55:00	1468.0	1469.0	1465.6	1467.01	106700	156576260.0
2025-11-20 10:00:00	1467.25	1468.0	1465.56	1467.21	69500	101924476.0
2025-11-20 10:05:00	1467.35	1469.01	1467.0	1468.18	42800	62836233.0
2025-11-20 10:10:00	1468.2	1470.56	1468.14	1470.56	34300	50403772.0
2025-11-20 10:15:00	1470.96	1470.96	1468.27	1468.99	32700	47997635.0
2025-11-20 10:20:00	1468.92	1469.04	1466.88	1466.97	27000	39641596.0
2025-11-20 10:25:00	1466.89	1467.86	1466.0	1467.02	39800	58415743.0
2025-11-20 10:30:00	1467.04	1467.83	1466.81	1466.81	34700	50934786.0
2025-11-20 10:35:00	1466.81	1466.84	1466.17	1466.26	29700	43444215.0
2025-11-20 10:40:00	1466.26	1469.0	1466.22	1468.54	33100	48685447.0
2025-11-20 10:45:00	1468.54	1469.72	1468.54	1468.82	24000	35253376.0
2025-11-20 10:50:00	1469.17	1470.93	1468.66	1470.91	35900	52649089.0
2025-11-20 10:55:00	1471.05	1472.98	1471.05	1471.81	58000	85378171.0
2025-11-20 11:00:00	1471.53	1471.81	1468.61	1469.3	24400	35879305.0
2025-11-20 11:05:00	1468.81	1471.75	1468.81	1470.19	35800	52722172.0
2025-11-20 11:10:00	1470.1	1472.95	1470.06	1472.93	37000	54438648.0
2025-11-20 11:15:00	1472.56	1472.9	1470.6	1472.34	58300	85801857.0
2025-11-20 11:20:00	1472.32	1472.9	1471.0	1472.89	47000	69188619.0
2025-11-20 11:25:00	1472.96	1476.49	1472.92	1475.06	108100	159413496.0
2025-11-20 11:30:00	1475.02	1476.46	1475.01	1476.01	42000	61891210.0
2025-11-20 13:05:00	1475.98	1479.87	1475.98	1478.5	118600	175328378.0
2025-11-20 13:10:00	1478.36	1479.56	1477.38	1478.2	52300	77378048.0
2025-11-20 13:15:00	1477.8	1479.23	1476.8	1478.31	63400	93607424.0
2025-11-20 13:20:00	1478.87	1479.48	1478.31	1478.88	43900	64983040.0
2025-11-20 13:25:00	1478.88	1479.0	1477.1	1477.11	25800	38135552.0
2025-11-20 13:30:00	1477.11	1477.11	1475.1	1475.19	25300	37345792.0
2025-11-20 13:35:00	1475.16	1476.01	1474.07	1475.99	27100	39982586.0
2025-11-20 13:40:00	1475.99	1478.0	1474.58	1475.05	34500	50937612.0
2025-11-20 13:45:00	1475.04	1478.0	1475.03	1475.75	21800	32189944.0
2025-11-20 13:50:00	1475.39	1475.52	1474.01	1474.06	23500	34650887.0
2025-11-20 13:55:00	1474.24	1475.0	1473.93	1474.26	21400	31548928.0
2025-11-20 14:00:00	1474.21	1474.21	1473.3	1473.48	31300	46125300.0
2025-11-20 14:05:00	1473.48	1474.0	1471.4	1472.94	45700	67320071.0
2025-11-20 14:10:00	1472.95	1472.96	1472.11	1472.27	20000	29447928.0
2025-11-20 14:15:00	1472.29	1472.45	1471.78	1471.78	32800	48289038.0
2025-11-20 14:20:00	1471.6	1471.86	1470.11	1470.11	33300	48981504.0
2025-11-20 14:25:00	1470.1	1470.31	1469.0	1469.1	46300	68052470.0
2025-11-20 14:30:00	1469.02	1469.02	1468.0	1468.24	30400	44636932.0
2025-11-20 14:35:00	1468.27	1470.95	1468.27	1470.34	45100	66346232.0
2025-11-20 14:40:00	1470.35	1470.95	1469.0	1470.01	31900	46900230.0
2025-11-20 14:45:00	1469.05	1470.01	1468.0	1468.01	57700	84662790.0
2025-11-20 14:50:00	1467.96	1467.96	1465.09	1465.74	104500	153155580.0
2025-11-20 14:55:00	1466.02	1466.94	1465.33	1465.51	65900	96596736.0
2025-11-20 15:00:00	1465.9	1469.56	1465.9	1467.11	59000	86713856.0
2025-11-21 09:35:00	1470.5	1480.0	1467.75	1476.97	414000	610816768.0
2025-11-21 09:40:00	1476.01	1477.8	1471.5	1471.96	170200	251073531.0
2025-11-21 09:45:00	1471.61	1473.6	1470.54	1473.6	107200	157819272.0
2025-11-21 09:50:00	1473.99	1476.42	1473.59	1474.3	112600	166128758.0
2025-11-21 09:55:00	1474.8	1474.8	1470.92	1471.01	82800	121942414.0
2025-11-21 10:00:00	1471.01	1472.0	1470.08	1470.13	82700	121665405.0
2025-11-21 10:05:00	1470.09	1475.98	1470.0	1475.09	93200	137293172.0
2025-11-21 10:10:00	1475.09	1475.1	1469.03	1469.04	72100	106009994.0
2025-11-21 10:15:00	1469.03	1469.75	1465.51	1465.51	110500	162174711.0
2025-11-21 10:20:00	1465.51	1465.51	1459.91	1459.91	141500	206952967.0
2025-11-21 10:25:00	1460.0	1465.0	1460.0	1465.0	55100	80588160.0
2025-11-21 10:30:00	1465.0	1466.08	1462.76	1462.78	67600	98998400.0
2025-11-21 10:35:00	1462.31	1462.39	1460.08	1462.38	68200	99631616.0
2025-11-21 10:40:00	1461.98	1461.98	1457.61	1457.61	94100	137389824.0
2025-11-21 10:45:00	1457.71	1460.18	1456.0	1456.67	84900	123782400.0
2025-11-21 10:50:00	1456.04	1458.29	1456.03	1458.29	60100	87643392.0
2025-11-21 10:55:00	1457.99	1457.99	1456.0	1457.54	69300	100940800.0
2025-11-21 11:00:00	1457.54	1459.29	1456.86	1457.08	59000	85986560.0
2025-11-21 11:05:00	1457.95	1461.99	1457.94	1459.07	65600	95780864.0
2025-11-21 11:10:00	1459.08	1464.23	1458.89	1463.88	50300	73498368.0
2025-11-21 11:15:00	1463.98	1464.65	1461.76	1463.85	49700	72729856.0
2025-11-21 11:20:00	1463.97	1470.01	1462.89	1469.98	101000	148086522.0
2025-11-21 11:25:00	1469.61	1469.85	1467.76	1468.99	67900	99748109.0
2025-11-21 11:30:00	1468.99	1470.0	1467.17	1469.11	72200	106067192.0
2025-11-21 13:05:00	1467.88	1470.01	1467.81	1469.99	111700	164147969.0
2025-11-21 13:10:00	1469.99	1471.96	1468.73	1470.36	86100	126659589.0
2025-11-21 13:15:00	1470.36	1470.51	1469.15	1470.01	43300	63653371.0
2025-11-21 13:20:00	1470.07	1470.34	1468.61	1469.67	74500	109490437.0
2025-11-21 13:25:00	1469.67	1471.0	1468.03	1470.95	60800	89359355.0
2025-11-21 13:30:00	1470.97	1471.75	1469.76	1470.98	91600	134705926.0
2025-11-21 13:35:00	1470.99	1474.0	1470.2	1472.88	104900	154400250.0
2025-11-21 13:40:00	1472.77	1474.07	1471.98	1473.89	104200	153458176.0
2025-11-21 13:45:00	1473.77	1474.0	1472.39	1472.82	65100	95922688.0
2025-11-21 13:50:00	1472.82	1474.66	1472.82	1474.27	81300	119844352.0
2025-11-21 13:55:00	1474.27	1475.65	1474.27	1474.87	113800	167718400.0
2025-11-21 14:00:00	1474.8	1475.61	1473.85	1473.86	81400	120057856.0
2025-11-21 14:05:00	1473.79	1475.5	1473.68	1474.49	84900	125200896.0
2025-11-21 14:10:00	1474.5	1474.88	1471.0	1471.27	76200	112270336.0
2025-11-21 14:15:00	1471.04	1473.45	1470.2	1473.01	51600	75930112.0
2025-11-21 14:20:00	1473.39	1474.81	1471.62	1471.83	54700	80597509.0
2025-11-21 14:25:00	1473.0	1473.07	1470.56	1470.59	71100	104621043.0
2025-11-21 14:30:00	1470.56	1470.99	1468.18	1470.58	58400	85919746.0
2025-11-21 14:35:00	1470.97	1470.97	1468.51	1469.13	56200	82597894.0
2025-11-21 14:40:00	1469.6	1469.98	1466.01	1467.18	59000	86584320.0
2025-11-21 14:45:00	1467.18	1468.01	1466.48	1467.12	47500	69726720.0
2025-11-21 14:50:00	1467.17	1467.9	1463.33	1465.83	132200	193701376.0
2025-11-21 14:55:00	1465.03	1465.98	1462.17	1462.7	112200	164231168.0
2025-11-21 15:00:00	1462.77	1466.6	1462.7	1466.6	86200	126324736.0
2025-11-24 09:35:00	1467.0	1470.48	1461.08	1463.0	222500	325970560.0
2025-11-24 09:40:00	1463.0	1467.34	1461.03	1461.97	112100	164119200.0
2025-11-24 09:45:00	1462.99	1467.01	1461.21	1467.0	110200	161217186.0
2025-11-24 09:50:00	1466.88	1469.59	1465.66	1466.0	92800	136180670.0
2025-11-24 09:55:00	1465.96	1467.78	1463.54	1466.81	51200	75118143.0
2025-11-24 10:00:00	1466.97	1467.87	1465.88	1467.79	58000	85104831.0
2025-11-24 10:05:00	1467.01	1469.0	1466.59	1466.92	70300	103171516.0
2025-11-24 10:10:00	1467.89	1469.9	1467.36	1468.99	86800	127494592.0
2025-11-24 10:15:00	1469.39	1469.39	1464.36	1465.29	56300	82568972.0
2025-11-24 10:20:00	1465.3	1465.78	1463.38	1464.58	43400	63549311.0
2025-11-24 10:25:00	1463.72	1465.0	1463.17	1463.96	46000	67350773.0
2025-11-24 10:30:00	1463.87	1463.96	1460.39	1461.06	89000	130067080.0
2025-11-24 10:35:00	1461.05	1462.31	1460.99	1461.01	58500	85493118.0
2025-11-24 10:40:00	1461.07	1462.0	1459.02	1459.08	87000	127051129.0
2025-11-24 10:45:00	1459.08	1459.18	1458.11	1459.0	58400	85187083.0
2025-11-24 10:50:00	1458.9	1459.1	1458.7	1458.85	46600	67983608.0
2025-11-24 10:55:00	1458.8	1459.63	1458.0	1458.09	48800	71187840.0
2025-11-24 11:00:00	1458.09	1458.12	1457.58	1457.96	36800	53650052.0
2025-11-24 11:05:00	1457.75	1457.77	1457.0	1457.09	59600	86855936.0
2025-11-24 11:10:00	1457.1	1457.21	1456.68	1456.92	43500	63380224.0
2025-11-24 11:15:00	1456.98	1459.28	1456.93	1458.6	30100	43889405.0
2025-11-24 11:20:00	1458.65	1459.04	1457.05	1457.2	31800	46356219.0
2025-11-24 11:25:00	1457.78	1459.56	1456.25	1459.56	47300	68935944.0
2025-11-24 11:30:00	1459.65	1459.89	1456.11	1457.8	55800	81308416.0
2025-11-24 13:05:00	1457.77	1457.81	1456.3	1457.11	68700	100100089.0
2025-11-24 13:10:00	1457.77	1458.09	1456.99	1457.42	35300	51444487.0
2025-11-24 13:15:00	1457.42	1457.51	1456.5	1456.52	34500	50262016.0
2025-11-24 13:20:00	1456.55	1458.08	1456.32	1456.35	56100	81727744.0
2025-11-24 13:25:00	1456.34	1458.18	1456.25	1458.13	47000	68491008.0
2025-11-24 13:30:00	1458.14	1460.42	1457.26	1459.86	64500	94092798.0
2025-11-24 13:35:00	1459.83	1460.99	1459.31	1459.9	54700	79858438.0
2025-11-24 13:40:00	1459.95	1459.95	1456.5	1456.6	62500	91115772.0
2025-11-24 13:45:00	1456.5	1458.4	1456.39	1456.72	48400	70515712.0
2025-11-24 13:50:00	1456.71	1457.09	1455.01	1455.6	118600	172610816.0
2025-11-24 13:55:00	1456.15	1456.91	1455.12	1455.48	74100	107875840.0
2025-11-24 14:00:00	1455.24	1456.13	1453.76	1454.38	105700	153747200.0
2025-11-24 14:05:00	1454.95	1454.95	1453.59	1453.95	65300	94942464.0
2025-11-24 14:10:00	1453.8	1454.3	1453.46	1453.57	56500	82133248.0
2025-11-24 14:15:00	1453.56	1453.6	1451.4	1451.4	76600	111279104.0
2025-11-24 14:20:00	1451.35	1451.77	1451.13	1451.38	73900	107261952.0
2025-11-24 14:25:00	1451.37	1453.33	1451.15	1452.25	52100	75649280.0
2025-11-24 14:30:00	1452.23	1453.62	1451.82	1452.92	74200	107767296.0
2025-11-24 14:35:00	1452.86	1453.01	1452.45	1452.74	53900	78372608.0
2025-11-24 14:40:00	1452.78	1454.25	1452.78	1453.72	49800	72381184.0
2025-11-24 14:45:00	1453.7	1454.23	1452.88	1452.9	57200	83145728.0
2025-11-24 14:50:00	1452.88	1453.03	1452.5	1452.5	68800	99949568.0
2025-11-24 14:55:00	1452.53	1452.59	1451.84	1452.02	123900	179906560.0
2025-11-24 15:00:00	1452.03	1454.5	1452.0	1452.0	195500	283935232.0
2025-11-25 09:35:00	1458.0	1458.0	1450.15	1453.0	178400	259200768.0
2025-11-25 09:40:00	1453.0	1454.0	1451.3	1451.3	112400	163298944.0
2025-11-25 09:45:00	1451.27	1451.27	1448.52	1449.6	178300	258598912.0
2025-11-25 09:50:00	1449.89	1451.0	1448.51	1449.69	74100	107425024.0
2025-11-25 09:55:00	1449.66	1451.96	1449.66	1451.6	47800	69404100.0
2025-11-25 10:00:00	1451.49	1451.6	1448.58	1449.33	88000	127595060.0
2025-11-25 10:05:00	1449.42	1449.42	1447.0	1448.0	127600	184776846.0
2025-11-25 10:10:00	1447.99	1450.0	1446.44	1449.42	79900	115682687.0
2025-11-25 10:15:00	1449.0	1450.99	1448.51	1449.79	32000	46380403.0
2025-11-25 10:20:00	1449.1	1451.72	1449.07	1449.85	45300	65626249.0
2025-11-25 10:25:00	1449.84	1451.94	1449.84	1450.27	47700	69222776.0
2025-11-25 10:30:00	1450.17	1450.81	1448.88	1450.16	41300	59895174.0
2025-11-25 10:35:00	1450.16	1450.76	1448.5	1450.72	63900	92644350.0
2025-11-25 10:40:00	1450.51	1451.48	1449.43	1451.48	50300	72940795.0
2025-11-25 10:45:00	1451.02	1451.79	1450.19	1451.33	30000	43572493.0
2025-11-25 10:50:00	1451.19	1451.43	1450.02	1450.02	36900	53532801.0
2025-11-25 10:55:00	1450.01	1451.38	1450.0	1450.05	43500	63095420.0
2025-11-25 11:00:00	1449.92	1450.1	1448.88	1448.89	29900	43341819.0
2025-11-25 11:05:00	1448.88	1449.33	1447.2	1447.8	57500	83269895.0
2025-11-25 11:10:00	1447.71	1449.28	1447.34	1447.58	45400	65734268.0
2025-11-25 11:15:00	1447.51	1448.26	1447.5	1447.56	38400	55596152.0
2025-11-25 11:20:00	1447.98	1449.21	1447.55	1448.16	28300	40979849.0
2025-11-25 11:25:00	1448.14	1449.1	1447.63	1448.26	50600	73274359.0
2025-11-25 11:30:00	1448.27	1450.0	1448.0	1448.71	26900	38971914.0
2025-11-25 13:05:00	1448.71	1448.71	1447.0	1447.46	105900	153245187.0
2025-11-25 13:10:00	1447.41	1449.98	1447.3	1449.0	46200	66922483.0
2025-11-25 13:15:00	1448.91	1449.73	1448.62	1449.17	28900	41881867.0
2025-11-25 13:20:00	1449.18	1451.53	1449.09	1451.29	40000	58010366.0
2025-11-25 13:25:00	1451.2	1451.78	1450.0	1450.0	31500	45705727.0
2025-11-25 13:30:00	1449.23	1449.88	1448.01	1448.06	42400	61430778.0
2025-11-25 13:35:00	1448.03	1448.06	1447.65	1447.72	31500	45609228.0
2025-11-25 13:40:00	1447.73	1449.22	1447.73	1449.15	26600	38521854.0
2025-11-25 13:45:00	1449.21	1449.77	1447.84	1447.84	36900	53461500.0
2025-11-25 13:50:00	1447.86	1449.49	1447.84	1449.16	31300	45340160.0
2025-11-25 13:55:00	1449.1	1449.12	1448.19	1448.43	23200	33611520.0
2025-11-25 14:00:00	1448.43	1448.6	1447.79	1447.83	32600	47212541.0
2025-11-25 14:05:00	1447.8	1448.99	1447.75	1448.47	32000	46329353.0
2025-11-25 14:10:00	1448.46	1448.47	1447.1	1447.1	35000	50670580.0
2025-11-25 14:15:00	1447.1	1447.16	1446.75	1447.16	55600	80450819.0
2025-11-25 14:20:00	1447.16	1447.19	1446.64	1446.69	44400	64239363.0
2025-11-25 14:25:00	1446.68	1446.71	1446.01	1446.02	73000	105581820.0
2025-11-25 14:30:00	1446.03	1446.15	1445.01	1445.19	108400	156712708.0
2025-11-25 14:35:00	1445.2	1445.4	1445.0	1445.28	90200	130348800.0
2025-11-25 14:40:00	1445.27	1445.46	1445.27	1445.44	55900	80794112.0
2025-11-25 14:45:00	1445.46	1446.0	1445.34	1445.4	55900	80809472.0
2025-11-25 14:50:00	1445.49	1445.49	1444.5	1444.57	97600	141150720.0
2025-11-25 14:55:00	1444.57	1444.77	1444.5	1444.64	80100	115714816.0
2025-11-25 15:00:00	1444.76	1445.2	1444.61	1444.88	38300	55336960.0
2025-11-26 09:35:00	1448.88	1452.99	1448.0	1450.0	202000	292959456.0
2025-11-26 09:40:00	1450.5	1452.82	1450.22	1450.35	106100	154026368.0
2025-11-26 09:45:00	1450.9	1450.9	1448.0	1450.15	53800	77947712.0
2025-11-26 09:50:00	1450.0	1450.69	1448.43	1450.69	37600	54490072.0
2025-11-26 09:55:00	1450.5	1450.71	1449.0	1449.31	28000	40598024.0
2025-11-26 10:00:00	1449.27	1449.8	1448.37	1449.31	32300	46801466.0
2025-11-26 10:05:00	1449.31	1450.88	1448.6	1449.1	41100	59698250.0
2025-11-26 10:10:00	1449.06	1449.11	1446.3	1448.2	46800	67750594.0
2025-11-26 10:15:00	1447.91	1448.0	1446.8	1447.12	25000	36181886.0
2025-11-26 10:20:00	1447.12	1447.12	1446.1	1446.56	44700	64664380.0
2025-11-26 10:25:00	1446.71	1447.68	1446.0	1446.06	36800	53230776.0
2025-11-26 10:30:00	1446.08	1446.08	1445.21	1445.35	39400	56935113.0
2025-11-26 10:35:00	1445.5	1447.01	1445.32	1446.97	26900	38901568.0
2025-11-26 10:40:00	1446.97	1446.99	1445.2	1445.31	41500	60003007.0
2025-11-26 10:45:00	1445.31	1446.0	1445.03	1445.05	41300	59688952.0
2025-11-26 10:50:00	1445.03	1445.07	1444.4	1444.67	75000	108350216.0
2025-11-26 10:55:00	1444.69	1444.98	1444.69	1444.78	24300	35109122.0
2025-11-26 11:00:00	1444.78	1444.78	1443.88	1443.88	42300	61097860.0
2025-11-26 11:05:00	1443.85	1446.0	1443.77	1445.92	56600	81805302.0
2025-11-26 11:10:00	1445.97	1446.76	1445.8	1446.32	25400	36732810.0
2025-11-26 11:15:00	1446.18	1447.0	1446.07	1446.88	18000	26038778.0
2025-11-26 11:20:00	1447.09	1447.09	1445.82	1445.83	19400	28061952.0
2025-11-26 11:25:00	1445.81	1446.85	1445.8	1446.0	18800	27186299.0
2025-11-26 11:30:00	1446.01	1446.01	1445.0	1445.0	27300	39460100.0
2025-11-26 13:05:00	1445.0	1445.18	1443.97	1444.03	55200	79740551.0
2025-11-26 13:10:00	1444.04	1444.48	1443.58	1444.21	47800	69024382.0
2025-11-26 13:15:00	1444.22	1445.7	1444.05	1445.65	46400	67035003.0
2025-11-26 13:20:00	1445.65	1446.1	1444.98	1445.03	41600	60117505.0
2025-11-26 13:25:00	1445.03	1446.1	1445.0	1445.0	25600	37001728.0
2025-11-26 13:30:00	1445.0	1445.48	1444.97	1444.99	35900	51877248.0
2025-11-26 13:35:00	1444.98	1445.99	1444.98	1445.99	25100	36277882.0
2025-11-26 13:40:00	1445.99	1446.0	1445.11	1445.24	25400	36716546.0
2025-11-26 13:45:00	1445.34	1445.64	1445.03	1445.59	21700	31359358.0
2025-11-26 13:50:00	1445.59	1447.76	1445.59	1447.42	33000	47743106.0
2025-11-26 13:55:00	1447.34	1447.34	1446.33	1446.81	25500	36892169.0
2025-11-26 14:00:00	1446.81	1447.2	1446.6	1447.2	34200	49481979.0
2025-11-26 14:05:00	1447.19	1447.19	1446.12	1446.2	27200	39354368.0
2025-11-26 14:10:00	1446.2	1446.85	1445.88	1445.96	26100	37744130.0
2025-11-26 14:15:00	1446.0	1446.53	1445.49	1445.88	24600	35569410.0
2025-11-26 14:20:00	1445.88	1445.88	1445.03	1445.38	27100	39172092.0
2025-11-26 14:25:00	1445.41	1447.0	1445.05	1447.0	29500	42642170.0
2025-11-26 14:30:00	1447.0	1447.5	1446.41	1447.0	35200	50860548.0
2025-11-26 14:35:00	1447.0	1448.5	1446.51	1447.42	48800	70642683.0
2025-11-26 14:40:00	1447.6	1449.11	1447.6	1448.37	62500	90531081.0
2025-11-26 14:45:00	1448.23	1448.8	1447.99	1448.0	37000	53581310.0
2025-11-26 14:50:00	1447.98	1447.98	1447.21	1447.58	38100	55190278.0
2025-11-26 14:55:00	1447.92	1448.45	1447.52	1448.45	62200	90055666.0
2025-11-26 15:00:00	1448.8	1449.93	1448.25	1449.15	84500	122486792.0
2025-11-27 09:35:00	1449.5	1449.99	1440.1	1441.68	291700	421221024.0
2025-11-27 09:40:00	1441.66	1442.07	1439.12	1439.12	180500	260046688.0
2025-11-27 09:45:00	1439.11	1443.54	1439.11	1442.6	77400	111550396.0
2025-11-27 09:50:00	1442.4	1444.67	1441.47	1442.85	87100	125684549.0
2025-11-27 09:55:00	1443.34	1444.68	1442.0	1444.68	53800	77583871.0
2025-11-27 10:00:00	1444.64	1445.1	1442.0	1445.1	74500	107554808.0
2025-11-27 10:05:00	1445.32	1447.0	1443.0	1445.0	66400	96071687.0
2025-11-27 10:10:00	1445.0	1445.0	1441.85	1442.11	53600	77339521.0
2025-11-27 10:15:00	1442.66	1443.09	1440.8	1441.19	59700	86059129.0
2025-11-27 10:20:00	1441.46	1442.12	1441.46	1442.02	35600	51331086.0
2025-11-27 10:25:00	1442.05	1442.29	1441.49	1441.5	35100	50611706.0
2025-11-27 10:30:00	1441.5	1442.49	1441.0	1442.49	42800	61569911.0
2025-11-27 10:35:00	1442.0	1442.98	1441.5	1442.88	17700	25532295.0
2025-11-27 10:40:00	1442.88	1442.88	1441.03	1441.2	37900	54656761.0
2025-11-27 10:45:00	1441.03	1441.03	1440.37	1441.01	60400	87125128.0
2025-11-27 10:50:00	1441.02	1442.68	1440.88	1442.37	19400	27986055.0
2025-11-27 10:55:00	1442.38	1442.6	1441.75	1442.42	23200	33459072.0
2025-11-27 11:00:00	1442.01	1442.01	1441.54	1441.55	20400	29411058.0
2025-11-27 11:05:00	1441.51	1443.89	1441.51	1443.02	26800	38658559.0
2025-11-27 11:10:00	1443.01	1443.01	1441.45	1441.45	26600	38365964.0
2025-11-27 11:15:00	1441.49	1442.01	1441.42	1441.59	18400	26527872.0
2025-11-27 11:20:00	1441.76	1442.0	1441.56	1441.56	20700	29847544.0
2025-11-27 11:25:00	1441.51	1441.81	1441.44	1441.51	23800	34309764.0
2025-11-27 11:30:00	1441.51	1441.97	1441.51	1441.87	14500	20905344.0
2025-11-27 13:05:00	1441.87	1445.49	1441.87	1442.01	78900	113863936.0
2025-11-27 13:10:00	1442.01	1443.0	1441.71	1443.0	43200	62300408.0
2025-11-27 13:15:00	1443.09	1445.8	1443.09	1445.18	43900	63427340.0
2025-11-27 13:20:00	1445.18	1445.2	1443.09	1443.1	22500	32499700.0
2025-11-27 13:25:00	1443.12	1444.07	1443.11	1443.63	22200	32043020.0
2025-11-27 13:30:00	1444.06	1446.4	1443.99	1446.4	38100	55067895.0
2025-11-27 13:35:00	1446.1	1446.4	1444.51	1444.99	28500	41190913.0
2025-11-27 13:40:00	1444.99	1445.75	1444.8	1445.01	20500	29494788.0
2025-11-27 13:45:00	1444.96	1445.01	1444.0	1444.46	24400	35376128.0
2025-11-27 13:50:00	1444.44	1444.47	1444.08	1444.11	16200	23397120.0
2025-11-27 13:55:00	1444.11	1444.24	1443.76	1444.23	30500	44040704.0
2025-11-27 14:00:00	1444.23	1446.11	1444.11	1445.49	31000	44810236.0
2025-11-27 14:05:00	1445.01	1445.98	1444.42	1445.06	29100	42049540.0
2025-11-27 14:10:00	1445.07	1445.6	1445.0	1445.07	22100	31941888.0
2025-11-27 14:15:00	1445.01	1445.01	1444.44	1444.74	27900	40304894.0
2025-11-27 14:20:00	1444.86	1445.8	1444.51	1445.48	29900	43209724.0
2025-11-27 14:25:00	1445.47	1445.55	1445.12	1445.35	22600	32664582.0
2025-11-27 14:30:00	1445.18	1445.53	1445.16	1445.45	24900	35988224.0
2025-11-27 14:35:00	1445.44	1445.45	1445.0	1445.29	24800	35843071.0
2025-11-27 14:40:00	1445.28	1445.3	1444.4	1444.47	32800	47384825.0
2025-11-27 14:45:00	1444.44	1445.39	1444.42	1444.5	50500	72956672.0
2025-11-27 14:50:00	1444.46	1445.39	1444.44	1444.71	46200	66754566.0
2025-11-27 14:55:00	1444.57	1445.0	1444.44	1444.57	59500	85956870.0
2025-11-27 15:00:00	1444.57	1444.89	1444.03	1444.48	27500	39723004.0
2025-11-28 09:35:00	1446.5	1447.31	1443.05	1445.0	164700	237985600.0
2025-11-28 09:40:00	1445.55	1446.85	1443.0	1445.05	66300	95773888.0
2025-11-28 09:45:00	1445.05	1448.5	1444.61	1447.31	59100	85496288.0
2025-11-28 09:50:00	1447.97	1448.0	1446.1	1447.42	65700	95092800.0
2025-11-28 09:55:00	1447.89	1448.0	1447.01	1447.18	43900	63546528.0
2025-11-28 10:00:00	1447.16	1448.69	1447.0	1447.86	60500	87584954.0
2025-11-28 10:05:00	1447.3	1448.7	1446.7	1448.6	40800	59069131.0
2025-11-28 10:10:00	1448.58	1450.0	1448.03	1449.9	59500	86240953.0
2025-11-28 10:15:00	1449.7	1450.99	1448.68	1450.78	49000	71050056.0
2025-11-28 10:20:00	1450.88	1451.0	1449.68	1449.79	41300	59901053.0
2025-11-28 10:25:00	1449.79	1450.66	1449.71	1450.2	43800	63525123.0
2025-11-28 10:30:00	1450.0	1450.05	1449.28	1449.53	23700	34356604.0
2025-11-28 10:35:00	1449.97	1450.65	1449.74	1450.51	29100	42201279.0
2025-11-28 10:40:00	1450.51	1450.51	1448.0	1448.6	36000	52172155.0
2025-11-28 10:45:00	1448.59	1449.87	1448.05	1448.25	45300	65637248.0
2025-11-28 10:50:00	1448.3	1449.3	1448.3	1449.0	20900	30275592.0
2025-11-28 10:55:00	1449.0	1449.4	1448.4	1449.11	20300	29415932.0
2025-11-28 11:00:00	1449.07	1449.38	1448.31	1448.76	26900	38974338.0
2025-11-28 11:05:00	1448.74	1448.82	1447.0	1448.68	33300	48212730.0
2025-11-28 11:10:00	1448.7	1448.99	1447.31	1447.41	27400	39676934.0
2025-11-28 11:15:00	1447.41	1448.45	1446.01	1448.44	30900	44712958.0
2025-11-28 11:20:00	1447.24	1448.79	1447.24	1448.41	18300	26504960.0
2025-11-28 11:25:00	1448.71	1449.99	1448.7	1448.87	44700	64780294.0
2025-11-28 11:30:00	1449.31	1450.76	1448.81	1450.29	65500	94984191.0
2025-11-28 13:05:00	1450.19	1451.9	1450.19	1451.4	61400	89090045.0
2025-11-28 13:10:00	1451.36	1452.0	1450.99	1450.99	63400	92040446.0
2025-11-28 13:15:00	1451.31	1451.89	1450.4	1451.74	32500	47225213.0
2025-11-28 13:20:00	1451.67	1453.15	1450.2	1453.15	67900	98588415.0
2025-11-28 13:25:00	1453.16	1453.21	1450.92	1453.06	30900	44867464.0
2025-11-28 13:30:00	1453.06	1453.1	1452.6	1452.88	30700	44626164.0
2025-11-28 13:35:00	1452.88	1452.94	1452.6	1452.6	27600	40098831.0
2025-11-28 13:40:00	1452.52	1452.59	1450.21	1450.21	26700	38768375.0
2025-11-28 13:45:00	1450.12	1451.46	1450.0	1450.3	24300	35241344.0
2025-11-28 13:50:00	1450.8	1452.0	1450.66	1451.19	22100	32074498.0
2025-11-28 13:55:00	1451.19	1451.91	1451.06	1451.62	24100	34980088.0
2025-11-28 14:00:00	1451.49	1451.8	1451.35	1451.76	20400	29611776.0
2025-11-28 14:05:00	1451.8	1452.7	1451.75	1452.69	37600	54623237.0
2025-11-28 14:10:00	1452.6	1452.7	1451.19	1451.2	24600	35719933.0
2025-11-28 14:15:00	1451.75	1452.27	1450.61	1450.91	38200	55443979.0
2025-11-28 14:20:00	1451.47	1452.88	1451.47	1452.76	50500	73325300.0
2025-11-28 14:25:00	1452.61	1452.9	1452.59	1452.6	35200	51137293.0
2025-11-28 14:30:00	1452.6	1452.98	1452.5	1452.96	46300	67267060.0
2025-11-28 14:35:00	1452.97	1453.76	1452.87	1453.76	78200	113614593.0
2025-11-28 14:40:00	1453.78	1454.9	1453.78	1454.81	69700	101366789.0
2025-11-28 14:45:00	1454.86	1455.0	1454.5	1455.0	69100	100572672.0
2025-11-28 14:50:00	1454.99	1455.5	1454.99	1455.46	111100	161607424.0
2025-11-28 14:55:00	1455.46	1455.5	1453.02	1453.23	95900	139494397.0
2025-11-28 15:00:00	1453.21	1454.9	1450.5	1450.5	115800	168139779.0
2025-12-01 09:35:00	1451.0	1460.31	1451.0	1457.01	259400	377601824.0
2025-12-01 09:40:00	1457.01	1462.01	1455.05	1455.05	128100	186877856.0
2025-12-01 09:45:00	1455.03	1457.0	1454.0	1455.44	78100	113660674.0
2025-12-01 09:50:00	1455.49	1459.5	1455.49	1458.61	65000	94748662.0
2025-12-01 09:55:00	1458.61	1458.69	1456.0	1456.97	42300	61631496.0
2025-12-01 10:00:00	1456.9	1457.06	1455.31	1455.31	48000	69884092.0
2025-12-01 10:05:00	1455.27	1456.76	1453.95	1455.0	83600	121664966.0
2025-12-01 10:10:00	1454.58	1454.98	1453.5	1453.5	68400	99467836.0
2025-12-01 10:15:00	1453.91	1453.91	1451.03	1451.62	99000	143706760.0
2025-12-01 10:20:00	1451.95	1453.19	1451.31	1451.36	50800	73759602.0
2025-12-01 10:25:00	1451.36	1454.42	1451.31	1453.4	37400	54380808.0
2025-12-01 10:30:00	1453.3	1453.31	1450.68	1450.68	55600	80603780.0
2025-12-01 10:35:00	1450.55	1451.05	1448.5	1448.5	99300	143992062.0
2025-12-01 10:40:00	1448.98	1449.99	1448.51	1449.64	34900	50578424.0
2025-12-01 10:45:00	1449.66	1449.67	1448.6	1448.7	43600	63179520.0
2025-12-01 10:50:00	1448.83	1448.83	1447.0	1447.2	72300	104679052.0
2025-12-01 10:55:00	1447.82	1448.51	1447.27	1447.95	39900	57776127.0
2025-12-01 11:00:00	1447.95	1447.95	1446.5	1446.99	57600	83348475.0
2025-12-01 11:05:00	1446.94	1448.6	1446.88	1448.0	26700	38655484.0
2025-12-01 11:10:00	1448.07	1448.08	1446.88	1446.9	44500	64410116.0
2025-12-01 11:15:00	1446.9	1446.91	1445.05	1445.17	108100	156280448.0
2025-12-01 11:20:00	1445.18	1445.98	1445.12	1445.91	32200	46540544.0
2025-12-01 11:25:00	1445.85	1445.86	1445.15	1445.21	26600	38447104.0
2025-12-01 11:30:00	1445.23	1445.73	1445.0	1445.28	54500	78798080.0
2025-12-01 13:05:00	1445.08	1445.29	1442.02	1442.51	177100	255539200.0
2025-12-01 13:10:00	1442.52	1443.24	1442.03	1442.3	57500	82972928.0
2025-12-01 13:15:00	1442.22	1442.69	1442.1	1442.27	60800	87697152.0
2025-12-01 13:20:00	1442.33	1444.0	1442.3	1443.93	41900	60473856.0
2025-12-01 13:25:00	1443.94	1444.32	1442.86	1443.84	35300	50950912.0
2025-12-01 13:30:00	1443.75	1444.0	1443.0	1443.96	35500	51246592.0
2025-12-01 13:35:00	1444.1	1444.32	1443.0	1443.01	34500	49803264.0
2025-12-01 13:40:00	1443.01	1443.91	1443.0	1443.91	28900	41717504.0
2025-12-01 13:45:00	1443.91	1444.9	1443.82	1444.02	38800	56034048.0
2025-12-01 13:50:00	1444.02	1444.41	1443.8	1443.96	34200	49384960.0
2025-12-01 13:55:00	1443.93	1445.5	1443.9	1445.02	30300	43765248.0
2025-12-01 14:00:00	1444.92	1445.77	1444.13	1444.81	33200	47974400.0
2025-12-01 14:05:00	1445.38	1448.85	1445.31	1446.8	43200	62492928.0
2025-12-01 14:10:00	1447.46	1448.5	1446.8	1448.5	33000	47776262.0
2025-12-01 14:15:00	1448.77	1448.77	1447.54	1448.15	25600	37070073.0
2025-12-01 14:20:00	1448.28	1448.88	1447.01	1447.92	24900	36058369.0
2025-12-01 14:25:00	1447.99	1449.71	1447.99	1449.32	35300	51202558.0
2025-12-01 14:30:00	1449.58	1449.74	1448.49	1449.51	46000	66679034.0
2025-12-01 14:35:00	1449.54	1449.54	1447.0	1447.1	42200	61115392.0
2025-12-01 14:40:00	1447.1	1447.86	1447.07	1447.64	28400	41104132.0
2025-12-01 14:45:00	1447.65	1447.73	1447.23	1447.43	28900	41842443.0
2025-12-01 14:50:00	1447.43	1448.54	1447.21	1448.33	44600	64439289.0
2025-12-01 14:55:00	1448.3	1448.53	1448.03	1448.53	44100	63912966.0
2025-12-01 15:00:00	1448.53	1449.15	1448.0	1448.0	73200	106067700.0
2025-12-02 09:35:00	1448.0	1451.92	1445.21	1446.01	146200	211795104.0
2025-12-02 09:40:00	1445.99	1448.76	1445.33	1446.42	66000	95376096.0
2025-12-02 09:45:00	1446.33	1447.99	1445.0	1445.06	82300	119041952.0
2025-12-02 09:50:00	1445.06	1445.68	1444.0	1444.0	60400	87279392.0
2025-12-02 09:55:00	1444.0	1444.02	1442.8	1444.02	66400	95792452.0
2025-12-02 10:00:00	1444.0	1444.1	1443.12	1443.86	42700	61645876.0
2025-12-02 10:05:00	1443.38	1445.3	1443.22	1444.5	41500	59927240.0
2025-12-02 10:10:00	1444.5	1444.63	1443.0	1443.11	56200	81145208.0
2025-12-02 10:15:00	1443.11	1444.88	1443.02	1444.87	28100	40677262.0
2025-12-02 10:20:00	1444.24	1445.28	1444.2	1444.39	22000	31778552.0
2025-12-02 10:25:00	1444.4	1444.8	1444.24	1444.25	22100	31922631.0
2025-12-02 10:30:00	1444.21	1444.43	1443.2	1443.86	18000	25990016.0
2025-12-02 10:35:00	1443.66	1445.0	1443.3	1443.43	33900	48955383.0
2025-12-02 10:40:00	1443.38	1444.98	1443.38	1443.45	22400	32350848.0
2025-12-02 10:45:00	1443.45	1444.94	1443.45	1443.63	17400	25122889.0
2025-12-02 10:50:00	1443.5	1443.55	1442.1	1442.5	65300	94219518.0
2025-12-02 10:55:00	1442.41	1442.42	1440.14	1440.14	107900	155515638.0
2025-12-02 11:00:00	1440.4	1441.08	1440.38	1440.63	35300	50854150.0
2025-12-02 11:05:00	1440.61	1441.29	1440.5	1440.99	42700	61515772.0
2025-12-02 11:10:00	1441.0	1441.1	1440.71	1440.8	28400	40921981.0
2025-12-02 11:15:00	1440.8	1441.59	1440.64	1441.22	22800	32851456.0
2025-12-02 11:20:00	1441.14	1441.5	1440.51	1440.57	28000	40272908.0
2025-12-02 11:25:00	1440.56	1440.91	1439.62	1439.99	137700	198299259.0
2025-12-02 11:30:00	1439.94	1439.94	1439.0	1439.2	63900	91978747.0
2025-12-02 13:05:00	1439.2	1439.34	1437.12	1437.44	143300	206120574.0
2025-12-02 13:10:00	1437.45	1438.35	1437.19	1437.2	54200	77912971.0
2025-12-02 13:15:00	1437.2	1439.0	1437.0	1438.0	40400	58068085.0
2025-12-02 13:20:00	1438.0	1440.16	1438.0	1439.1	29500	42449408.0
2025-12-02 13:25:00	1438.91	1439.99	1438.8	1439.0	26200	37703688.0
2025-12-02 13:30:00	1438.89	1439.95	1438.06	1438.06	25400	36546818.0
2025-12-02 13:35:00	1438.02	1438.28	1437.51	1438.0	38900	55933186.0
2025-12-02 13:40:00	1438.0	1438.14	1437.8	1438.0	18900	27176706.0
2025-12-02 13:45:00	1437.95	1438.0	1437.84	1437.97	19800	28471282.0
2025-12-02 13:50:00	1438.02	1438.65	1438.02	1438.65	25300	36390400.0
2025-12-02 13:55:00	1438.41	1438.59	1437.66	1437.66	47300	68022536.0
2025-12-02 14:00:00	1437.6	1437.78	1437.5	1437.5	41200	59231992.0
2025-12-02 14:05:00	1437.51	1437.51	1437.06	1437.2	39500	56823808.0
2025-12-02 14:10:00	1437.13	1437.19	1437.08	1437.12	26900	38658824.0
2025-12-02 14:15:00	1437.12	1438.42	1437.08	1437.9	33500	48151808.0
2025-12-02 14:20:00	1437.37	1438.43	1437.37	1437.89	26000	37381632.0
2025-12-02 14:25:00	1437.89	1438.4	1437.87	1437.95	24100	34657016.0
2025-12-02 14:30:00	1437.95	1437.99	1437.58	1437.58	34100	49029892.0
2025-12-02 14:35:00	1437.55	1437.61	1437.0	1437.04	73600	105773572.0
2025-12-02 14:40:00	1437.04	1437.06	1436.01	1436.01	135600	194801152.0
2025-12-02 14:45:00	1436.03	1436.14	1435.5	1435.52	120800	173466880.0
2025-12-02 14:50:00	1435.52	1435.77	1435.05	1435.2	77400	111092992.0
2025-12-02 14:55:00	1435.22	1435.44	1435.18	1435.44	72500	104067328.0
2025-12-02 15:00:00	1435.45	1436.99	1435.45	1436.03	72700	104380928.0
2025-12-03 09:35:00	1435.81	1435.81	1431.0	1435.77	156800	224801632.0
2025-12-03 09:40:00	1435.0	1435.76	1431.9	1431.9	87300	125177248.0
2025-12-03 09:45:00	1431.61	1431.93	1430.0	1430.02	137000	195982912.0
2025-12-03 09:50:00	1430.0	1430.73	1428.2	1428.2	158400	226476737.0
2025-12-03 09:55:00	1428.23	1429.45	1428.2	1429.19	74800	106889342.0
2025-12-03 10:00:00	1429.19	1430.0	1429.19	1429.65	44300	63335675.0
2025-12-03 10:05:00	1429.65	1429.65	1428.5	1428.85	60800	86878984.0
2025-12-03 10:10:00	1428.92	1429.99	1428.83	1429.0	45200	64586754.0
2025-12-03 10:15:00	1429.0	1430.79	1428.69	1430.0	59800	85471868.0
2025-12-03 10:20:00	1429.88	1430.12	1429.78	1430.08	46600	66638594.0
2025-12-03 10:25:00	1430.07	1431.0	1429.8	1429.94	34800	49849080.0
2025-12-03 10:30:00	1429.94	1430.21	1429.56	1429.84	28700	41039366.0
2025-12-03 10:35:00	1429.8	1430.2	1428.96	1429.0	50600	72323972.0
2025-12-03 10:40:00	1428.98	1429.16	1428.81	1429.16	27000	38580468.0
2025-12-03 10:45:00	1429.14	1429.79	1428.2	1429.5	105200	150328715.0
2025-12-03 10:50:00	1429.61	1430.47	1428.89	1430.14	37800	54029313.0
2025-12-03 10:55:00	1430.0	1430.2	1429.5	1429.5	18300	26169336.0
2025-12-03 11:00:00	1429.33	1430.89	1429.32	1430.12	51500	73648768.0
2025-12-03 11:05:00	1430.1	1430.5	1429.0	1429.0	80700	115379082.0
2025-12-03 11:10:00	1429.23	1429.64	1428.57	1428.97	34000	48589569.0
2025-12-03 11:15:00	1428.97	1429.95	1428.95	1429.03	22000	31368433.0
2025-12-03 11:20:00	1429.0	1429.04	1428.69	1428.83	22700	32435200.0
2025-12-03 11:25:00	1428.85	1429.7	1428.76	1429.05	16400	23437448.0
2025-12-03 11:30:00	1429.08	1429.08	1428.7	1428.82	23400	33435647.0
2025-12-03 13:05:00	1428.93	1430.5	1428.6	1428.62	63300	90452355.0
2025-12-03 13:10:00	1428.62	1430.46	1428.5	1429.5	46100	65869825.0
2025-12-03 13:15:00	1430.25	1430.46	1429.5	1430.35	16800	24024579.0
2025-12-03 13:20:00	1430.34	1430.4	1430.04	1430.13	16600	23742207.0
2025-12-03 13:25:00	1430.21	1430.38	1428.87	1428.97	31800	45455607.0
2025-12-03 13:30:00	1429.14	1430.01	1429.13	1429.37	16100	23014912.0
2025-12-03 13:35:00	1429.45	1429.52	1429.0	1429.03	39400	56310279.0
2025-12-03 13:40:00	1429.0	1429.18	1428.4	1428.4	50400	72009725.0
2025-12-03 13:45:00	1428.4	1428.49	1428.0	1428.22	78600	112250115.0
2025-12-03 13:50:00	1428.23	1428.95	1428.22	1428.92	20300	29003257.0
2025-12-03 13:55:00	1428.89	1429.67	1428.63	1428.63	24800	35444488.0
2025-12-03 14:00:00	1428.45	1429.4	1428.02	1428.38	32300	46141432.0
2025-12-03 14:05:00	1428.28	1428.78	1428.08	1428.5	25300	36137738.0
2025-12-03 14:10:00	1428.5	1428.7	1428.1	1428.27	31000	44276992.0
2025-12-03 14:15:00	1428.99	1429.0	1428.18	1428.53	21200	30287603.0
2025-12-03 14:20:00	1428.51	1428.54	1428.3	1428.5	20100	28711680.0
2025-12-03 14:25:00	1428.51	1429.8	1428.44	1428.44	36100	51580671.0
2025-12-03 14:30:00	1428.44	1428.51	1428.33	1428.5	32100	45852428.0
2025-12-03 14:35:00	1428.5	1428.9	1428.21	1428.9	46000	65708536.0
2025-12-03 14:40:00	1428.8	1429.11	1428.28	1428.31	46100	65861378.0
2025-12-03 14:45:00	1428.3	1428.88	1428.2	1428.31	55300	78987782.0
2025-12-03 14:50:00	1428.25	1428.98	1428.05	1428.11	66300	94673399.0
2025-12-03 14:55:00	1428.32	1428.99	1428.12	1428.5	68600	97985029.0
2025-12-03 15:00:00	1428.5	1429.11	1428.5	1429.1	48600	69443836.0
2025-12-04 09:35:00	1429.1	1431.87	1424.18	1424.18	210800	300710656.0
2025-12-04 09:40:00	1424.58	1425.01	1422.22	1422.22	174600	248572992.0
2025-12-04 09:45:00	1422.02	1422.04	1420.01	1420.02	300100	426411716.0
2025-12-04 09:50:00	1420.02	1422.0	1418.6	1421.3	237700	337461760.0
2025-12-04 09:55:00	1421.35	1422.0	1420.1	1420.11	92900	132017276.0
2025-12-04 10:00:00	1420.06	1420.75	1420.0	1420.75	94900	134841213.0
2025-12-04 10:05:00	1421.0	1422.15	1420.32	1421.39	44000	62533503.0
2025-12-04 10:10:00	1421.39	1421.4	1420.1	1420.1	51700	73445244.0
2025-12-04 10:15:00	1420.1	1420.4	1420.0	1420.12	57600	81812623.0
2025-12-04 10:20:00	1420.11	1420.11	1419.0	1419.02	121400	172322045.0
2025-12-04 10:25:00	1419.0	1420.16	1418.55	1420.16	94700	134364160.0
2025-12-04 10:30:00	1420.0	1421.6	1420.0	1421.47	40800	57985141.0
2025-12-04 10:35:00	1421.46	1423.41	1421.46	1423.23	35500	50523662.0
2025-12-04 10:40:00	1423.22	1423.23	1421.34	1421.47	29000	41248243.0
2025-12-04 10:45:00	1421.4	1422.18	1421.28	1422.08	21100	29998082.0
2025-12-04 10:50:00	1422.13	1423.23	1422.07	1423.23	31000	44099068.0
2025-12-04 10:55:00	1423.23	1424.65	1423.08	1424.55	49300	70208271.0
2025-12-04 11:00:00	1424.55	1425.64	1423.56	1423.57	49400	70395125.0
2025-12-04 11:05:00	1423.57	1424.0	1422.0	1422.0	27200	38705408.0
2025-12-04 11:10:00	1422.0	1422.56	1421.5	1421.52	26400	37539324.0
2025-12-04 11:15:00	1421.48	1421.51	1421.29	1421.3	19800	28144128.0
2025-12-04 11:20:00	1421.3	1421.42	1420.72	1420.77	29500	41905414.0
2025-12-04 11:25:00	1420.79	1423.0	1420.79	1421.39	22400	31837188.0
2025-12-04 11:30:00	1421.32	1421.46	1420.93	1421.0	17800	25297412.0
2025-12-04 13:05:00	1421.0	1422.96	1419.18	1419.29	128400	182405876.0
2025-12-04 13:10:00	1419.2	1419.66	1419.05	1419.66	43200	61303808.0
2025-12-04 13:15:00	1420.01	1421.89	1419.92	1421.74	46600	66164230.0
2025-12-04 13:20:00	1421.73	1421.74	1420.11	1420.3	31500	44784896.0
2025-12-04 13:25:00	1421.01	1422.0	1420.2	1421.71	18000	25573627.0
2025-12-04 13:30:00	1421.0	1421.38	1420.65	1421.1	14000	19893003.0
2025-12-04 13:35:00	1421.09	1422.99	1420.86	1422.99	28600	40662783.0
2025-12-04 13:40:00	1422.99	1423.5	1422.0	1422.0	25100	35706616.0
2025-12-04 13:45:00	1421.94	1422.21	1421.94	1422.2	19800	28156160.0
2025-12-04 13:50:00	1422.21	1422.66	1422.21	1422.63	19600	27801089.0
2025-12-04 13:55:00	1422.62	1422.64	1422.0	1422.02	22800	32428802.0
2025-12-04 14:00:00	1422.04	1422.05	1421.49	1421.51	32700	46493945.0
2025-12-04 14:05:00	1421.5	1422.98	1421.32	1422.87	33800	48059403.0
2025-12-04 14:10:00	1422.87	1423.3	1422.75	1423.3	44800	63836668.0
2025-12-04 14:15:00	1423.31	1424.76	1423.01	1424.08	59100	84097792.0
2025-12-04 14:20:00	1424.09	1424.99	1423.93	1424.86	49900	71146751.0
2025-12-04 14:25:00	1424.88	1426.14	1424.86	1425.06	53200	75808513.0
2025-12-04 14:30:00	1425.1	1425.19	1424.45	1424.98	37900	53931774.0
2025-12-04 14:35:00	1424.98	1424.98	1422.59	1422.78	40200	57241345.0
2025-12-04 14:40:00	1422.78	1422.94	1422.6	1422.94	29200	41543679.0
2025-12-04 14:45:00	1422.88	1424.69	1422.88	1424.09	40500	57659138.0
2025-12-04 14:50:00	1424.0	1426.0	1424.0	1426.0	88800	126648064.0
2025-12-04 14:55:00	1426.19	1426.28	1422.93	1423.75	61800	88044802.0
2025-12-04 15:00:00	1423.37	1423.98	1423.27	1423.98	58400	83149570.0